date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2017-05-26 13:10:00,6.29,6.3,6.29,6.29,43500.0,6.0018,6.0114,6.0018,6.0018,43500.0
2017-05-26 13:20:00,6.28,6.28,6.27,6.27,22410.0,5.9923,5.9923,5.9827,5.9827,22410.0
2017-05-26 13:30:00,6.28,6.28,6.28,6.28,3000.0,5.9923,5.9923,5.9923,5.9923,3000.0
2017-05-26 13:40:00,6.27,6.27,6.27,6.27,1500.0,5.9827,5.9827,5.9827,5.9827,1500.0
2017-05-26 13:50:00,6.27,6.28,6.27,6.28,4935.0,5.9827,5.9923,5.9827,5.9923,4935.0
2017-05-26 14:00:00,6.28,6.28,6.28,6.28,2250.0,5.9923,5.9923,5.9923,5.9923,2250.0
2017-05-26 14:10:00,6.28,6.31,6.28,6.3,36630.0,5.9923,6.0209,5.9923,6.0114,36630.0
2017-05-26 14:20:00,6.3,6.3,6.3,6.3,1500.0,6.0114,6.0114,6.0114,6.0114,1500.0
2017-05-26 14:30:00,6.32,6.32,6.32,6.32,19590.0,6.0304,6.0304,6.0304,6.0304,19590.0
2017-05-26 14:40:00,6.31,6.31,6.3,6.3,4500.0,6.0209,6.0209,6.0114,6.0114,4500.0
2017-05-26 14:50:00,6.3,6.3,6.3,6.3,0.0,6.0114,6.0114,6.0114,6.0114,0.0
2017-05-26 15:00:00,6.3,6.3,6.3,6.3,0.0,6.0114,6.0114,6.0114,6.0114,0.0
2017-05-26 15:10:00,6.3,6.3,6.3,6.3,0.0,6.0114,6.0114,6.0114,6.0114,0.0
2017-05-26 15:20:00,6.31,6.32,6.31,6.32,3000.0,6.0209,6.0304,6.0209,6.0304,3000.0
2017-05-26 15:30:00,6.31,6.31,6.31,6.31,1500.0,6.0209,6.0209,6.0209,6.0209,1500.0
2017-05-26 15:40:00,6.32,6.32,6.32,6.32,3105.0,6.0304,6.0304,6.0304,6.0304,3105.0
2017-05-26 15:50:00,6.32,6.33,6.32,6.33,33810.0,6.0304,6.04,6.0304,6.04,33810.0
2017-05-30 09:30:00,6.33,6.44,6.33,6.43,116640.0,6.04,6.1449,6.04,6.1354,116640.0
2017-05-30 09:40:00,6.44,6.48,6.44,6.44,58470.0,6.1449,6.1831,6.1449,6.1449,58470.0
2017-05-30 09:50:00,6.42,6.45,6.42,6.44,15000.0,6.1259,6.1545,6.1259,6.1449,15000.0
2017-05-30 10:00:00,6.43,6.43,6.41,6.41,20250.0,6.1354,6.1354,6.1163,6.1163,20250.0
2017-05-30 10:10:00,6.41,6.43,6.38,6.41,22470.0,6.1163,6.1354,6.0877,6.1163,22470.0
2017-05-30 10:20:00,6.42,6.45,6.42,6.43,10500.0,6.1259,6.1545,6.1259,6.1354,10500.0
2017-05-30 10:30:00,6.43,6.43,6.43,6.43,5385.0,6.1354,6.1354,6.1354,6.1354,5385.0
2017-05-30 10:40:00,6.45,6.47,6.45,6.47,4500.0,6.1545,6.1736,6.1545,6.1736,4500.0
2017-05-30 10:50:00,6.46,6.47,6.45,6.45,28350.0,6.164,6.1736,6.1545,6.1545,28350.0
2017-05-30 11:00:00,6.46,6.47,6.46,6.47,6345.0,6.164,6.1736,6.164,6.1736,6345.0
2017-05-30 11:10:00,6.46,6.46,6.45,6.45,12015.0,6.164,6.164,6.1545,6.1545,12015.0
2017-05-30 11:20:00,6.45,6.45,6.45,6.45,1500.0,6.1545,6.1545,6.1545,6.1545,1500.0
2017-05-30 11:30:00,6.48,6.51,6.48,6.51,27060.0,6.1831,6.2117,6.1831,6.2117,27060.0
2017-05-30 11:40:00,6.48,6.48,6.48,6.48,1500.0,6.1831,6.1831,6.1831,6.1831,1500.0
2017-05-30 11:50:00,6.48,6.48,6.48,6.48,6150.0,6.1831,6.1831,6.1831,6.1831,6150.0
2017-05-30 12:00:00,6.47,6.47,6.47,6.47,1500.0,6.1736,6.1736,6.1736,6.1736,1500.0
2017-05-30 12:10:00,6.47,6.47,6.47,6.47,1500.0,6.1736,6.1736,6.1736,6.1736,1500.0
2017-05-30 12:20:00,6.47,6.47,6.47,6.47,0.0,6.1736,6.1736,6.1736,6.1736,0.0
2017-05-30 12:30:00,6.48,6.48,6.48,6.48,1500.0,6.1831,6.1831,6.1831,6.1831,1500.0
2017-05-30 12:40:00,6.47,6.48,6.47,6.48,9000.0,6.1736,6.1831,6.1736,6.1831,9000.0
2017-05-30 12:50:00,6.48,6.49,6.48,6.49,4500.0,6.1831,6.1926,6.1831,6.1926,4500.0
2017-05-30 13:00:00,6.5,6.5,6.5,6.5,7500.0,6.2022,6.2022,6.2022,6.2022,7500.0
2017-05-30 13:10:00,6.49,6.49,6.49,6.49,1500.0,6.1926,6.1926,6.1926,6.1926,1500.0
2017-05-30 13:20:00,6.47,6.47,6.47,6.47,1500.0,6.1736,6.1736,6.1736,6.1736,1500.0
2017-05-30 13:30:00,6.46,6.47,6.46,6.47,6000.0,6.164,6.1736,6.164,6.1736,6000.0
2017-05-30 13:40:00,6.47,6.48,6.46,6.48,12000.0,6.1736,6.1831,6.164,6.1831,12000.0
2017-05-30 13:50:00,6.46,6.46,6.46,6.46,6000.0,6.164,6.164,6.164,6.164,6000.0
2017-05-30 14:00:00,6.45,6.45,6.43,6.44,9000.0,6.1545,6.1545,6.1354,6.1449,9000.0
2017-05-30 14:10:00,6.44,6.44,6.44,6.44,3285.0,6.1449,6.1449,6.1449,6.1449,3285.0
2017-05-30 14:20:00,6.43,6.44,6.43,6.43,7500.0,6.1354,6.1449,6.1354,6.1354,7500.0
2017-05-30 14:30:00,6.43,6.43,6.41,6.41,4500.0,6.1354,6.1354,6.1163,6.1163,4500.0
2017-05-30 14:40:00,6.41,6.42,6.4,6.42,31500.0,6.1163,6.1259,6.1068,6.1259,31500.0
2017-05-30 14:50:00,6.43,6.44,6.43,6.44,3000.0,6.1354,6.1449,6.1354,6.1449,3000.0
2017-05-30 15:00:00,6.45,6.45,6.45,6.45,3000.0,6.1545,6.1545,6.1545,6.1545,3000.0
2017-05-30 15:10:00,6.45,6.45,6.45,6.45,0.0,6.1545,6.1545,6.1545,6.1545,0.0
2017-05-30 15:20:00,6.44,6.44,6.44,6.44,3000.0,6.1449,6.1449,6.1449,6.1449,3000.0
2017-05-30 15:30:00,6.44,6.45,6.44,6.45,15075.0,6.1449,6.1545,6.1449,6.1545,15075.0
2017-05-30 15:40:00,6.47,6.47,6.47,6.47,3000.0,6.1736,6.1736,6.1736,6.1736,3000.0
2017-05-30 15:50:00,6.47,6.47,6.46,6.46,22635.0,6.1736,6.1736,6.164,6.164,22635.0
2017-05-31 09:30:00,6.6,6.63,6.56,6.56,209205.0,6.2976,6.3262,6.2594,6.2594,209205.0
2017-05-31 09:40:00,6.58,6.61,6.54,6.54,55065.0,6.2785,6.3071,6.2404,6.2404,55065.0
2017-05-31 09:50:00,6.55,6.55,6.42,6.42,81150.0,6.2499,6.2499,6.1259,6.1259,81150.0
2017-05-31 10:00:00,6.43,6.43,6.36,6.4,171180.0,6.1354,6.1354,6.0686,6.1068,171180.0
2017-05-31 10:10:00,6.4,6.42,6.39,6.4,24015.0,6.1068,6.1259,6.0972,6.1068,24015.0
2017-05-31 10:20:00,6.41,6.42,6.4,6.42,32775.0,6.1163,6.1259,6.1068,6.1259,32775.0
2017-05-31 10:30:00,6.45,6.45,6.42,6.42,13500.0,6.1545,6.1545,6.1259,6.1259,13500.0
2017-05-31 10:40:00,6.43,6.44,6.42,6.43,19140.0,6.1354,6.1449,6.1259,6.1354,19140.0
2017-05-31 10:50:00,6.44,6.48,6.44,6.47,33930.0,6.1449,6.1831,6.1449,6.1736,33930.0
2017-05-31 11:00:00,6.5,6.5,6.48,6.48,13545.0,6.2022,6.2022,6.1831,6.1831,13545.0
2017-05-31 11:10:00,6.47,6.47,6.46,6.46,9000.0,6.1736,6.1736,6.164,6.164,9000.0
2017-05-31 11:20:00,6.47,6.49,6.46,6.47,27450.0,6.1736,6.1926,6.164,6.1736,27450.0
2017-05-31 11:30:00,6.49,6.49,6.48,6.48,4500.0,6.1926,6.1926,6.1831,6.1831,4500.0
2017-05-31 11:40:00,6.49,6.49,6.47,6.49,6000.0,6.1926,6.1926,6.1736,6.1926,6000.0
2017-05-31 11:50:00,6.51,6.52,6.51,6.51,25365.0,6.2117,6.2213,6.2117,6.2117,25365.0
2017-05-31 12:00:00,6.51,6.52,6.5,6.52,6000.0,6.2117,6.2213,6.2022,6.2213,6000.0
2017-05-31 12:10:00,6.51,6.51,6.49,6.49,12000.0,6.2117,6.2117,6.1926,6.1926,12000.0
2017-05-31 12:20:00,6.48,6.48,6.48,6.48,3000.0,6.1831,6.1831,6.1831,6.1831,3000.0
2017-05-31 12:30:00,6.47,6.48,6.47,6.47,7500.0,6.1736,6.1831,6.1736,6.1736,7500.0
2017-05-31 12:40:00,6.47,6.47,6.45,6.45,7500.0,6.1736,6.1736,6.1545,6.1545,7500.0
2017-05-31 12:50:00,6.45,6.45,6.45,6.45,19635.0,6.1545,6.1545,6.1545,6.1545,19635.0
2017-05-31 13:00:00,6.45,6.46,6.45,6.46,4500.0,6.1545,6.164,6.1545,6.164,4500.0
2017-05-31 13:10:00,6.47,6.48,6.46,6.46,12015.0,6.1736,6.1831,6.164,6.164,12015.0
2017-05-31 13:20:00,6.47,6.47,6.46,6.46,18105.0,6.1736,6.1736,6.164,6.164,18105.0
2017-05-31 13:30:00,6.47,6.47,6.46,6.46,18030.0,6.1736,6.1736,6.164,6.164,18030.0
2017-05-31 13:40:00,6.45,6.46,6.45,6.46,9150.0,6.1545,6.164,6.1545,6.164,9150.0
2017-05-31 13:50:00,6.46,6.46,6.45,6.45,3000.0,6.164,6.164,6.1545,6.1545,3000.0
2017-05-31 14:00:00,6.47,6.47,6.46,6.46,4500.0,6.1736,6.1736,6.164,6.164,4500.0
2017-05-31 14:10:00,6.44,6.44,6.41,6.43,35460.0,6.1449,6.1449,6.1163,6.1354,35460.0
2017-05-31 14:20:00,6.43,6.43,6.43,6.43,3000.0,6.1354,6.1354,6.1354,6.1354,3000.0
2017-05-31 14:30:00,6.44,6.44,6.43,6.43,10845.0,6.1449,6.1449,6.1354,6.1354,10845.0
2017-05-31 14:40:00,6.43,6.43,6.41,6.41,3000.0,6.1354,6.1354,6.1163,6.1163,3000.0
2017-05-31 14:50:00,6.41,6.41,6.41,6.41,7500.0,6.1163,6.1163,6.1163,6.1163,7500.0
2017-05-31 15:00:00,6.42,6.43,6.41,6.41,42390.0,6.1259,6.1354,6.1163,6.1163,42390.0
2017-05-31 15:10:00,6.42,6.42,6.42,6.42,1500.0,6.1259,6.1259,6.1259,6.1259,1500.0
2017-05-31 15:20:00,6.44,6.44,6.44,6.44,6000.0,6.1449,6.1449,6.1449,6.1449,6000.0
2017-05-31 15:30:00,6.44,6.46,6.44,6.46,12000.0,6.1449,6.164,6.1449,6.164,12000.0
2017-05-31 15:40:00,6.45,6.46,6.45,6.46,9750.0,6.1545,6.164,6.1545,6.164,9750.0
2017-05-31 15:50:00,6.46,6.47,6.46,6.46,20160.0,6.164,6.1736,6.164,6.164,20160.0
2017-06-01 09:30:00,6.49,6.51,6.45,6.45,100875.0,6.1926,6.2117,6.1545,6.1545,100875.0
2017-06-01 09:40:00,6.46,6.49,6.46,6.48,10500.0,6.164,6.1926,6.164,6.1831,10500.0
2017-06-01 09:50:00,6.47,6.47,6.42,6.42,31650.0,6.1736,6.1736,6.1259,6.1259,31650.0
2017-06-01 10:00:00,6.41,6.43,6.39,6.4,50535.0,6.1163,6.1354,6.0972,6.1068,50535.0
2017-06-01 10:10:00,6.39,6.41,6.38,6.38,17250.0,6.0972,6.1163,6.0877,6.0877,17250.0
2017-06-01 10:20:00,6.39,6.4,6.36,6.37,28500.0,6.0972,6.1068,6.0686,6.0781,28500.0
2017-06-01 10:30:00,6.38,6.39,6.38,6.39,6000.0,6.0877,6.0972,6.0877,6.0972,6000.0
2017-06-01 10:40:00,6.4,6.4,6.4,6.4,4500.0,6.1068,6.1068,6.1068,6.1068,4500.0
2017-06-01 10:50:00,6.39,6.39,6.39,6.39,4500.0,6.0972,6.0972,6.0972,6.0972,4500.0
2017-06-01 11:00:00,6.39,6.42,6.39,6.42,21000.0,6.0972,6.1259,6.0972,6.1259,21000.0
2017-06-01 11:10:00,6.42,6.42,6.42,6.42,1500.0,6.1259,6.1259,6.1259,6.1259,1500.0
2017-06-01 11:20:00,6.45,6.45,6.45,6.45,1500.0,6.1545,6.1545,6.1545,6.1545,1500.0
2017-06-01 11:30:00,6.45,6.45,6.44,6.44,4500.0,6.1545,6.1545,6.1449,6.1449,4500.0
2017-06-01 11:40:00,6.45,6.45,6.45,6.45,1500.0,6.1545,6.1545,6.1545,6.1545,1500.0
2017-06-01 11:50:00,6.46,6.46,6.46,6.46,3000.0,6.164,6.164,6.164,6.164,3000.0
2017-06-01 12:00:00,6.45,6.45,6.44,6.44,74250.0,6.1545,6.1545,6.1449,6.1449,74250.0
2017-06-01 12:10:00,6.44,6.44,6.43,6.43,5205.0,6.1449,6.1449,6.1354,6.1354,5205.0
2017-06-01 12:20:00,6.44,6.44,6.44,6.44,6615.0,6.1449,6.1449,6.1449,6.1449,6615.0
2017-06-01 12:30:00,6.44,6.44,6.44,6.44,3000.0,6.1449,6.1449,6.1449,6.1449,3000.0
2017-06-01 12:40:00,6.44,6.44,6.44,6.44,0.0,6.1449,6.1449,6.1449,6.1449,0.0
2017-06-01 12:50:00,6.44,6.44,6.44,6.44,3000.0,6.1449,6.1449,6.1449,6.1449,3000.0
2017-06-01 13:00:00,6.44,6.44,6.42,6.44,12000.0,6.1449,6.1449,6.1259,6.1449,12000.0
2017-06-01 13:10:00,6.43,6.43,6.43,6.43,1500.0,6.1354,6.1354,6.1354,6.1354,1500.0
2017-06-01 13:20:00,6.43,6.44,6.43,6.44,6000.0,6.1354,6.1449,6.1354,6.1449,6000.0
2017-06-01 13:30:00,6.44,6.44,6.44,6.44,0.0,6.1449,6.1449,6.1449,6.1449,0.0
2017-06-01 13:40:00,6.42,6.42,6.42,6.42,3000.0,6.1259,6.1259,6.1259,6.1259,3000.0
2017-06-01 13:50:00,6.42,6.42,6.42,6.42,1500.0,6.1259,6.1259,6.1259,6.1259,1500.0
2017-06-01 14:00:00,6.42,6.42,6.42,6.42,0.0,6.1259,6.1259,6.1259,6.1259,0.0
2017-06-01 14:10:00,6.44,6.44,6.44,6.44,3000.0,6.1449,6.1449,6.1449,6.1449,3000.0
2017-06-01 14:20:00,6.44,6.44,6.44,6.44,0.0,6.1449,6.1449,6.1449,6.1449,0.0
2017-06-01 14:30:00,6.43,6.43,6.43,6.43,3000.0,6.1354,6.1354,6.1354,6.1354,3000.0
2017-06-01 14:40:00,6.44,6.44,6.43,6.43,8295.0,6.1449,6.1449,6.1354,6.1354,8295.0
2017-06-01 14:50:00,6.42,6.43,6.42,6.43,7500.0,6.1259,6.1354,6.1259,6.1354,7500.0
2017-06-01 15:00:00,6.42,6.43,6.42,6.43,12000.0,6.1259,6.1354,6.1259,6.1354,12000.0
2017-06-01 15:10:00,6.44,6.45,6.44,6.45,6000.0,6.1449,6.1545,6.1449,6.1545,6000.0
2017-06-01 15:20:00,6.45,6.45,6.45,6.45,13500.0,6.1545,6.1545,6.1545,6.1545,13500.0
2017-06-01 15:30:00,6.44,6.46,6.44,6.46,9045.0,6.1449,6.164,6.1449,6.164,9045.0
2017-06-01 15:40:00,6.45,6.45,6.45,6.45,4500.0,6.1545,6.1545,6.1545,6.1545,4500.0
2017-06-01 15:50:00,6.47,6.47,6.45,6.47,60810.0,6.1736,6.1736,6.1545,6.1736,60810.0
2017-06-02 09:30:00,6.58,6.63,6.56,6.56,199860.0,6.2785,6.3262,6.2594,6.2594,199860.0
2017-06-02 09:40:00,6.58,6.6,6.45,6.47,114945.0,6.2785,6.2976,6.1545,6.1736,114945.0
2017-06-02 09:50:00,6.48,6.51,6.47,6.49,10500.0,6.1831,6.2117,6.1736,6.1926,10500.0
2017-06-02 10:00:00,6.51,6.54,6.5,6.54,18000.0,6.2117,6.2404,6.2022,6.2404,18000.0
2017-06-02 10:10:00,6.54,6.57,6.53,6.53,66855.0,6.2404,6.269,6.2308,6.2308,66855.0
2017-06-02 10:20:00,6.53,6.57,6.53,6.57,7500.0,6.2308,6.269,6.2308,6.269,7500.0
2017-06-02 10:30:00,6.56,6.56,6.55,6.56,15750.0,6.2594,6.2594,6.2499,6.2594,15750.0
2017-06-02 10:40:00,6.56,6.57,6.56,6.57,9000.0,6.2594,6.269,6.2594,6.269,9000.0
2017-06-02 10:50:00,6.58,6.59,6.58,6.59,19230.0,6.2785,6.2881,6.2785,6.2881,19230.0
2017-06-02 11:00:00,6.59,6.62,6.59,6.6,105015.0,6.2881,6.3167,6.2881,6.2976,105015.0
2017-06-02 11:10:00,6.59,6.6,6.58,6.59,12510.0,6.2881,6.2976,6.2785,6.2881,12510.0
2017-06-02 11:20:00,6.6,6.6,6.59,6.6,12555.0,6.2976,6.2976,6.2881,6.2976,12555.0
2017-06-02 11:30:00,6.61,6.63,6.61,6.63,16320.0,6.3071,6.3262,6.3071,6.3262,16320.0
2017-06-02 11:40:00,6.63,6.63,6.63,6.63,16815.0,6.3262,6.3262,6.3262,6.3262,16815.0
2017-06-02 11:50:00,6.63,6.63,6.63,6.63,0.0,6.3262,6.3262,6.3262,6.3262,0.0
2017-06-02 12:00:00,6.62,6.62,6.62,6.62,6000.0,6.3167,6.3167,6.3167,6.3167,6000.0
2017-06-02 12:10:00,6.61,6.63,6.61,6.63,7530.0,6.3071,6.3262,6.3071,6.3262,7530.0
2017-06-02 12:20:00,6.63,6.63,6.63,6.63,0.0,6.3262,6.3262,6.3262,6.3262,0.0
2017-06-02 12:30:00,6.64,6.64,6.64,6.64,6525.0,6.3358,6.3358,6.3358,6.3358,6525.0
2017-06-02 12:40:00,6.64,6.64,6.64,6.64,0.0,6.3358,6.3358,6.3358,6.3358,0.0
2017-06-02 12:50:00,6.62,6.62,6.61,6.61,7500.0,6.3167,6.3167,6.3071,6.3071,7500.0
2017-06-02 13:00:00,6.61,6.62,6.61,6.61,6000.0,6.3071,6.3167,6.3071,6.3071,6000.0
2017-06-02 13:10:00,6.62,6.63,6.62,6.62,4500.0,6.3167,6.3262,6.3167,6.3167,4500.0
2017-06-02 13:20:00,6.63,6.63,6.63,6.63,6000.0,6.3262,6.3262,6.3262,6.3262,6000.0
2017-06-02 13:30:00,6.64,6.65,6.64,6.64,42705.0,6.3358,6.3453,6.3358,6.3358,42705.0
2017-06-02 13:40:00,6.64,6.65,6.64,6.65,4500.0,6.3358,6.3453,6.3358,6.3453,4500.0
2017-06-02 13:50:00,6.65,6.65,6.65,6.65,0.0,6.3453,6.3453,6.3453,6.3453,0.0
2017-06-02 14:00:00,6.65,6.65,6.65,6.65,0.0,6.3453,6.3453,6.3453,6.3453,0.0
2017-06-02 14:10:00,6.65,6.68,6.65,6.67,104745.0,6.3453,6.3739,6.3453,6.3644,104745.0
2017-06-02 14:20:00,6.68,6.69,6.68,6.68,55500.0,6.3739,6.3835,6.3739,6.3739,55500.0
2017-06-02 14:30:00,6.68,6.68,6.67,6.67,6000.0,6.3739,6.3739,6.3644,6.3644,6000.0
2017-06-02 14:40:00,6.67,6.67,6.67,6.67,0.0,6.3644,6.3644,6.3644,6.3644,0.0
2017-06-02 14:50:00,6.68,6.68,6.66,6.66,6000.0,6.3739,6.3739,6.3549,6.3549,6000.0
2017-06-02 15:00:00,6.66,6.66,6.66,6.66,9000.0,6.3549,6.3549,6.3549,6.3549,9000.0
2017-06-02 15:10:00,6.65,6.65,6.65,6.65,3000.0,6.3453,6.3453,6.3453,6.3453,3000.0
2017-06-02 15:20:00,6.67,6.67,6.67,6.67,1500.0,6.3644,6.3644,6.3644,6.3644,1500.0
2017-06-02 15:30:00,6.68,6.68,6.67,6.68,7545.0,6.3739,6.3739,6.3644,6.3739,7545.0
2017-06-02 15:40:00,6.68,6.68,6.65,6.65,14460.0,6.3739,6.3739,6.3453,6.3453,14460.0
2017-06-02 15:50:00,6.65,6.67,6.65,6.66,51315.0,6.3453,6.3644,6.3453,6.3549,51315.0
2017-06-05 09:30:00,6.67,6.79,6.66,6.79,124995.0,6.3644,6.4789,6.3549,6.4789,124995.0
2017-06-05 09:40:00,6.78,6.81,6.78,6.79,58410.0,6.4694,6.498,6.4694,6.4789,58410.0
2017-06-05 09:50:00,6.76,6.77,6.75,6.76,41025.0,6.4503,6.4598,6.4407,6.4503,41025.0
2017-06-05 10:00:00,6.75,6.78,6.75,6.78,6000.0,6.4407,6.4694,6.4407,6.4694,6000.0
2017-06-05 10:10:00,6.78,6.8,6.78,6.8,9150.0,6.4694,6.4884,6.4694,6.4884,9150.0
2017-06-05 10:20:00,6.79,6.82,6.79,6.82,15000.0,6.4789,6.5075,6.4789,6.5075,15000.0
2017-06-05 10:30:00,6.82,6.82,6.78,6.78,31920.0,6.5075,6.5075,6.4694,6.4694,31920.0
2017-06-05 10:40:00,6.8,6.8,6.78,6.79,18000.0,6.4884,6.4884,6.4694,6.4789,18000.0
2017-06-05 10:50:00,6.77,6.77,6.75,6.75,62850.0,6.4598,6.4598,6.4407,6.4407,62850.0
2017-06-05 11:00:00,6.75,6.78,6.75,6.78,16545.0,6.4407,6.4694,6.4407,6.4694,16545.0
2017-06-05 11:10:00,6.78,6.78,6.78,6.78,3000.0,6.4694,6.4694,6.4694,6.4694,3000.0
2017-06-05 11:20:00,6.76,6.76,6.74,6.75,22935.0,6.4503,6.4503,6.4312,6.4407,22935.0
2017-06-05 11:30:00,6.73,6.74,6.73,6.74,20670.0,6.4217,6.4312,6.4217,6.4312,20670.0
2017-06-05 11:40:00,6.73,6.74,6.72,6.72,9000.0,6.4217,6.4312,6.4121,6.4121,9000.0
2017-06-05 11:50:00,6.71,6.71,6.67,6.71,48030.0,6.4026,6.4026,6.3644,6.4026,48030.0
2017-06-05 12:00:00,6.71,6.72,6.69,6.69,7335.0,6.4026,6.4121,6.3835,6.3835,7335.0
2017-06-05 12:10:00,6.69,6.69,6.69,6.69,0.0,6.3835,6.3835,6.3835,6.3835,0.0
2017-06-05 12:20:00,6.69,6.69,6.69,6.69,0.0,6.3835,6.3835,6.3835,6.3835,0.0
2017-06-05 12:30:00,6.69,6.69,6.69,6.69,0.0,6.3835,6.3835,6.3835,6.3835,0.0
2017-06-05 12:40:00,6.73,6.73,6.73,6.73,6000.0,6.4217,6.4217,6.4217,6.4217,6000.0
2017-06-05 12:50:00,6.72,6.72,6.72,6.72,3000.0,6.4121,6.4121,6.4121,6.4121,3000.0
2017-06-05 13:00:00,6.71,6.72,6.71,6.72,4500.0,6.4026,6.4121,6.4026,6.4121,4500.0
2017-06-05 13:10:00,6.72,6.72,6.71,6.72,18000.0,6.4121,6.4121,6.4026,6.4121,18000.0
2017-06-05 13:20:00,6.71,6.71,6.71,6.71,1500.0,6.4026,6.4026,6.4026,6.4026,1500.0
2017-06-05 13:30:00,6.71,6.71,6.69,6.69,9000.0,6.4026,6.4026,6.3835,6.3835,9000.0
2017-06-05 13:40:00,6.69,6.69,6.69,6.69,0.0,6.3835,6.3835,6.3835,6.3835,0.0
2017-06-05 13:50:00,6.72,6.72,6.71,6.72,7500.0,6.4121,6.4121,6.4026,6.4121,7500.0
2017-06-05 14:00:00,6.72,6.72,6.71,6.71,7500.0,6.4121,6.4121,6.4026,6.4026,7500.0
2017-06-05 14:10:00,6.72,6.72,6.71,6.71,3000.0,6.4121,6.4121,6.4026,6.4026,3000.0
2017-06-05 14:20:00,6.71,6.72,6.71,6.72,6000.0,6.4026,6.4121,6.4026,6.4121,6000.0
2017-06-05 14:30:00,6.73,6.74,6.73,6.74,4500.0,6.4217,6.4312,6.4217,6.4312,4500.0
2017-06-05 14:40:00,6.74,6.74,6.73,6.73,9000.0,6.4312,6.4312,6.4217,6.4217,9000.0
2017-06-05 14:50:00,6.73,6.73,6.73,6.73,4500.0,6.4217,6.4217,6.4217,6.4217,4500.0
2017-06-05 15:00:00,6.72,6.72,6.72,6.72,6000.0,6.4121,6.4121,6.4121,6.4121,6000.0
2017-06-05 15:10:00,6.72,6.72,6.7,6.7,32265.0,6.4121,6.4121,6.393,6.393,32265.0
2017-06-05 15:20:00,6.7,6.71,6.7,6.71,15000.0,6.393,6.4026,6.393,6.4026,15000.0
2017-06-05 15:30:00,6.71,6.74,6.71,6.73,9000.0,6.4026,6.4312,6.4026,6.4217,9000.0
2017-06-05 15:40:00,6.73,6.73,6.72,6.72,10500.0,6.4217,6.4217,6.4121,6.4121,10500.0
2017-06-05 15:50:00,6.71,6.73,6.71,6.72,31095.0,6.4026,6.4217,6.4026,6.4121,31095.0
2017-06-06 09:30:00,6.63,6.73,6.63,6.73,117915.0,6.3262,6.4217,6.3262,6.4217,117915.0
2017-06-06 09:40:00,6.74,6.79,6.72,6.79,101325.0,6.4312,6.4789,6.4121,6.4789,101325.0
2017-06-06 09:50:00,6.79,6.82,6.76,6.82,90105.0,6.4789,6.5075,6.4503,6.5075,90105.0
2017-06-06 10:00:00,6.81,6.82,6.8,6.82,23625.0,6.498,6.5075,6.4884,6.5075,23625.0
2017-06-06 10:10:00,6.82,6.86,6.82,6.85,27585.0,6.5075,6.5457,6.5075,6.5362,27585.0
2017-06-06 10:20:00,6.85,6.89,6.85,6.89,7500.0,6.5362,6.5743,6.5362,6.5743,7500.0
2017-06-06 10:30:00,6.9,6.92,6.9,6.9,6495.0,6.5839,6.6029,6.5839,6.5839,6495.0
2017-06-06 10:40:00,6.9,6.91,6.89,6.91,17550.0,6.5839,6.5934,6.5743,6.5934,17550.0
2017-06-06 10:50:00,6.92,6.92,6.89,6.9,24000.0,6.6029,6.6029,6.5743,6.5839,24000.0
2017-06-06 11:00:00,6.88,6.88,6.88,6.88,11250.0,6.5648,6.5648,6.5648,6.5648,11250.0
2017-06-06 11:10:00,6.86,6.89,6.85,6.87,10500.0,6.5457,6.5743,6.5362,6.5552,10500.0
2017-06-06 11:20:00,6.86,6.89,6.86,6.87,51630.0,6.5457,6.5743,6.5457,6.5552,51630.0
2017-06-06 11:30:00,6.86,6.87,6.85,6.86,19125.0,6.5457,6.5552,6.5362,6.5457,19125.0
2017-06-06 11:40:00,6.86,6.87,6.86,6.87,12135.0,6.5457,6.5552,6.5457,6.5552,12135.0
2017-06-06 11:50:00,6.87,6.88,6.87,6.87,11250.0,6.5552,6.5648,6.5552,6.5552,11250.0
2017-06-06 12:00:00,6.9,6.9,6.89,6.89,30000.0,6.5839,6.5839,6.5743,6.5743,30000.0
2017-06-06 12:10:00,6.87,6.87,6.86,6.86,24825.0,6.5552,6.5552,6.5457,6.5457,24825.0
2017-06-06 12:20:00,6.85,6.85,6.85,6.85,4500.0,6.5362,6.5362,6.5362,6.5362,4500.0
2017-06-06 12:30:00,6.85,6.85,6.85,6.85,0.0,6.5362,6.5362,6.5362,6.5362,0.0
2017-06-06 12:40:00,6.84,6.84,6.84,6.84,1500.0,6.5266,6.5266,6.5266,6.5266,1500.0
2017-06-06 12:50:00,6.84,6.84,6.84,6.84,0.0,6.5266,6.5266,6.5266,6.5266,0.0
2017-06-06 13:00:00,6.86,6.86,6.86,6.86,1500.0,6.5457,6.5457,6.5457,6.5457,1500.0
2017-06-06 13:10:00,6.84,6.85,6.84,6.85,8250.0,6.5266,6.5362,6.5266,6.5362,8250.0
2017-06-06 13:20:00,6.85,6.85,6.85,6.85,0.0,6.5362,6.5362,6.5362,6.5362,0.0
2017-06-06 13:30:00,6.85,6.85,6.85,6.85,0.0,6.5362,6.5362,6.5362,6.5362,0.0
2017-06-06 13:40:00,6.84,6.84,6.84,6.84,1500.0,6.5266,6.5266,6.5266,6.5266,1500.0
2017-06-06 13:50:00,6.83,6.83,6.83,6.83,1500.0,6.5171,6.5171,6.5171,6.5171,1500.0
2017-06-06 14:00:00,6.85,6.85,6.84,6.84,4500.0,6.5362,6.5362,6.5266,6.5266,4500.0
2017-06-06 14:10:00,6.86,6.86,6.86,6.86,7500.0,6.5457,6.5457,6.5457,6.5457,7500.0
2017-06-06 14:20:00,6.86,6.86,6.86,6.86,0.0,6.5457,6.5457,6.5457,6.5457,0.0
2017-06-06 14:30:00,6.87,6.87,6.87,6.87,4275.0,6.5552,6.5552,6.5552,6.5552,4275.0
2017-06-06 14:40:00,6.88,6.89,6.88,6.89,7500.0,6.5648,6.5743,6.5648,6.5743,7500.0
2017-06-06 14:50:00,6.89,6.89,6.89,6.89,0.0,6.5743,6.5743,6.5743,6.5743,0.0
2017-06-06 15:00:00,6.88,6.88,6.87,6.87,3000.0,6.5648,6.5648,6.5552,6.5552,3000.0
2017-06-06 15:10:00,6.85,6.85,6.85,6.85,2775.0,6.5362,6.5362,6.5362,6.5362,2775.0
2017-06-06 15:20:00,6.81,6.82,6.8,6.8,16500.0,6.498,6.5075,6.4884,6.4884,16500.0
2017-06-06 15:30:00,6.79,6.8,6.76,6.79,46500.0,6.4789,6.4884,6.4503,6.4789,46500.0
2017-06-06 15:40:00,6.79,6.8,6.78,6.79,25500.0,6.4789,6.4884,6.4694,6.4789,25500.0
2017-06-06 15:50:00,6.78,6.79,6.78,6.79,31500.0,6.4694,6.4789,6.4694,6.4789,31500.0
2017-06-07 09:30:00,6.87,6.93,6.87,6.9,141030.0,6.5552,6.6125,6.5552,6.5839,141030.0
2017-06-07 09:40:00,6.92,6.96,6.92,6.96,50145.0,6.6029,6.6411,6.6029,6.6411,50145.0
2017-06-07 09:50:00,6.92,6.97,6.92,6.96,19035.0,6.6029,6.6507,6.6029,6.6411,19035.0
2017-06-07 10:00:00,6.97,6.98,6.96,6.98,40395.0,6.6507,6.6602,6.6411,6.6602,40395.0
2017-06-07 10:10:00,6.97,6.99,6.97,6.99,7500.0,6.6507,6.6697,6.6507,6.6697,7500.0
2017-06-07 10:20:00,6.97,6.97,6.96,6.96,13590.0,6.6507,6.6507,6.6411,6.6411,13590.0
2017-06-07 10:30:00,6.95,6.96,6.95,6.96,6000.0,6.6316,6.6411,6.6316,6.6411,6000.0
2017-06-07 10:40:00,6.95,6.95,6.92,6.93,45000.0,6.6316,6.6316,6.6029,6.6125,45000.0
2017-06-07 10:50:00,6.95,6.97,6.95,6.97,6690.0,6.6316,6.6507,6.6316,6.6507,6690.0
2017-06-07 11:00:00,6.98,7.01,6.98,7.0,49470.0,6.6602,6.6888,6.6602,6.6793,49470.0
2017-06-07 11:10:00,7.01,7.01,7.0,7.01,16500.0,6.6888,6.6888,6.6793,6.6888,16500.0
2017-06-07 11:20:00,6.99,7.01,6.98,6.98,21285.0,6.6697,6.6888,6.6602,6.6602,21285.0
2017-06-07 11:30:00,6.98,6.99,6.97,6.97,54765.0,6.6602,6.6697,6.6507,6.6507,54765.0
2017-06-07 11:40:00,6.97,6.97,6.94,6.96,31425.0,6.6507,6.6507,6.622,6.6411,31425.0
2017-06-07 11:50:00,6.95,6.97,6.95,6.96,10500.0,6.6316,6.6507,6.6316,6.6411,10500.0
2017-06-07 12:00:00,6.92,6.95,6.92,6.93,18165.0,6.6029,6.6316,6.6029,6.6125,18165.0
2017-06-07 12:10:00,6.93,6.95,6.93,6.93,15000.0,6.6125,6.6316,6.6125,6.6125,15000.0
2017-06-07 12:20:00,6.94,6.94,6.93,6.94,9000.0,6.622,6.622,6.6125,6.622,9000.0
2017-06-07 12:30:00,6.93,6.93,6.92,6.92,27000.0,6.6125,6.6125,6.6029,6.6029,27000.0
2017-06-07 12:40:00,6.91,6.91,6.87,6.87,49500.0,6.5934,6.5934,6.5552,6.5552,49500.0
2017-06-07 12:50:00,6.85,6.87,6.85,6.87,20970.0,6.5362,6.5552,6.5362,6.5552,20970.0
2017-06-07 13:00:00,6.86,6.88,6.86,6.88,9000.0,6.5457,6.5648,6.5457,6.5648,9000.0
2017-06-07 13:10:00,6.89,6.89,6.89,6.89,4500.0,6.5743,6.5743,6.5743,6.5743,4500.0
2017-06-07 13:20:00,6.86,6.89,6.86,6.89,9000.0,6.5457,6.5743,6.5457,6.5743,9000.0
2017-06-07 13:30:00,6.89,6.89,6.89,6.89,7500.0,6.5743,6.5743,6.5743,6.5743,7500.0
2017-06-07 13:40:00,6.87,6.88,6.87,6.88,7500.0,6.5552,6.5648,6.5552,6.5648,7500.0
2017-06-07 13:50:00,6.88,6.9,6.88,6.9,24300.0,6.5648,6.5839,6.5648,6.5839,24300.0
2017-06-07 14:00:00,6.89,6.93,6.89,6.91,34635.0,6.5743,6.6125,6.5743,6.5934,34635.0
2017-06-07 14:10:00,6.92,6.92,6.9,6.91,22425.0,6.6029,6.6029,6.5839,6.5934,22425.0
2017-06-07 14:20:00,6.92,6.92,6.91,6.91,11160.0,6.6029,6.6029,6.5934,6.5934,11160.0
2017-06-07 14:30:00,6.93,6.93,6.93,6.93,6000.0,6.6125,6.6125,6.6125,6.6125,6000.0
2017-06-07 14:40:00,6.91,6.93,6.91,6.92,33540.0,6.5934,6.6125,6.5934,6.6029,33540.0
2017-06-07 14:50:00,6.93,6.93,6.92,6.92,105015.0,6.6125,6.6125,6.6029,6.6029,105015.0
2017-06-07 15:00:00,6.92,6.94,6.91,6.94,68265.0,6.6029,6.622,6.5934,6.622,68265.0
2017-06-07 15:10:00,6.92,6.93,6.92,6.93,9000.0,6.6029,6.6125,6.6029,6.6125,9000.0
2017-06-07 15:20:00,6.94,6.95,6.94,6.95,19500.0,6.622,6.6316,6.622,6.6316,19500.0
2017-06-07 15:30:00,6.96,6.97,6.95,6.95,24000.0,6.6411,6.6507,6.6316,6.6316,24000.0
2017-06-07 15:40:00,6.95,6.97,6.95,6.97,12750.0,6.6316,6.6507,6.6316,6.6507,12750.0
2017-06-07 15:50:00,6.97,6.97,6.94,6.94,27000.0,6.6507,6.6507,6.622,6.622,27000.0
2017-06-08 09:30:00,7.08,7.09,6.93,6.96,161205.0,6.7556,6.7652,6.6125,6.6411,161205.0
2017-06-08 09:40:00,6.93,7.03,6.93,6.98,63735.0,6.6125,6.7079,6.6125,6.6602,63735.0
2017-06-08 09:50:00,6.96,7.02,6.96,7.0,75255.0,6.6411,6.6984,6.6411,6.6793,75255.0
2017-06-08 10:00:00,7.03,7.04,7.0,7.01,27195.0,6.7079,6.7174,6.6793,6.6888,27195.0
2017-06-08 10:10:00,7.01,7.04,7.0,7.03,51540.0,6.6888,6.7174,6.6793,6.7079,51540.0
2017-06-08 10:20:00,7.03,7.03,6.97,6.97,36000.0,6.7079,6.7079,6.6507,6.6507,36000.0
2017-06-08 10:30:00,7.0,7.07,7.0,7.06,118650.0,6.6793,6.7461,6.6793,6.7365,118650.0
2017-06-08 10:40:00,7.06,7.07,7.05,7.07,35175.0,6.7365,6.7461,6.727,6.7461,35175.0
2017-06-08 10:50:00,7.08,7.08,7.07,7.07,9000.0,6.7556,6.7556,6.7461,6.7461,9000.0
2017-06-08 11:00:00,7.07,7.11,7.07,7.11,111690.0,6.7461,6.7842,6.7461,6.7842,111690.0
2017-06-08 11:10:00,7.12,7.13,7.1,7.13,9060.0,6.7938,6.8033,6.7747,6.8033,9060.0
2017-06-08 11:20:00,7.13,7.14,7.09,7.1,30630.0,6.8033,6.8129,6.7652,6.7747,30630.0
2017-06-08 11:30:00,7.09,7.1,7.09,7.1,9750.0,6.7652,6.7747,6.7652,6.7747,9750.0
2017-06-08 11:40:00,7.13,7.13,7.11,7.11,5055.0,6.8033,6.8033,6.7842,6.7842,5055.0
2017-06-08 11:50:00,7.13,7.16,7.13,7.15,25215.0,6.8033,6.8319,6.8033,6.8224,25215.0
2017-06-08 12:00:00,7.15,7.18,7.14,7.18,26775.0,6.8224,6.851,6.8129,6.851,26775.0
2017-06-08 12:10:00,7.18,7.18,7.16,7.17,13500.0,6.851,6.851,6.8319,6.8415,13500.0
2017-06-08 12:20:00,7.16,7.16,7.15,7.16,7500.0,6.8319,6.8319,6.8224,6.8319,7500.0
2017-06-08 12:30:00,7.16,7.17,7.16,7.17,13740.0,6.8319,6.8415,6.8319,6.8415,13740.0
2017-06-08 12:40:00,7.17,7.19,7.17,7.19,15000.0,6.8415,6.8606,6.8415,6.8606,15000.0
2017-06-08 12:50:00,7.19,7.21,7.19,7.21,12000.0,6.8606,6.8797,6.8606,6.8797,12000.0
2017-06-08 13:00:00,7.21,7.22,7.2,7.2,7500.0,6.8797,6.8892,6.8701,6.8701,7500.0
2017-06-08 13:10:00,7.2,7.21,7.19,7.21,13680.0,6.8701,6.8797,6.8606,6.8797,13680.0
2017-06-08 13:20:00,7.22,7.22,7.18,7.19,22500.0,6.8892,6.8892,6.851,6.8606,22500.0
2017-06-08 13:30:00,7.18,7.2,7.18,7.19,10500.0,6.851,6.8701,6.851,6.8606,10500.0
2017-06-08 13:40:00,7.18,7.2,7.18,7.2,9000.0,6.851,6.8701,6.851,6.8701,9000.0
2017-06-08 13:50:00,7.23,7.25,7.23,7.24,26925.0,6.8987,6.9178,6.8987,6.9083,26925.0
2017-06-08 14:00:00,7.24,7.24,7.22,7.23,25500.0,6.9083,6.9083,6.8892,6.8987,25500.0
2017-06-08 14:10:00,7.21,7.21,7.2,7.2,23250.0,6.8797,6.8797,6.8701,6.8701,23250.0
2017-06-08 14:20:00,7.19,7.19,7.14,7.15,76545.0,6.8606,6.8606,6.8129,6.8224,76545.0
2017-06-08 14:30:00,7.19,7.21,7.19,7.2,21000.0,6.8606,6.8797,6.8606,6.8701,21000.0
2017-06-08 14:40:00,7.17,7.17,7.16,7.17,10305.0,6.8415,6.8415,6.8319,6.8415,10305.0
2017-06-08 14:50:00,7.17,7.2,7.17,7.2,16080.0,6.8415,6.8701,6.8415,6.8701,16080.0
2017-06-08 15:00:00,7.21,7.24,7.21,7.24,43500.0,6.8797,6.9083,6.8797,6.9083,43500.0
2017-06-08 15:10:00,7.23,7.25,7.23,7.24,13500.0,6.8987,6.9178,6.8987,6.9083,13500.0
2017-06-08 15:20:00,7.25,7.26,7.25,7.25,43500.0,6.9178,6.9274,6.9178,6.9178,43500.0
2017-06-08 15:30:00,7.24,7.28,7.24,7.28,26775.0,6.9083,6.9465,6.9083,6.9465,26775.0
2017-06-08 15:40:00,7.28,7.29,7.27,7.29,12045.0,6.9465,6.956,6.9369,6.956,12045.0
2017-06-08 15:50:00,7.29,7.32,7.29,7.31,64725.0,6.956,6.9846,6.956,6.9751,64725.0
2017-06-09 09:30:00,7.47,7.54,7.41,7.41,363765.0,7.1277,7.1945,7.0705,7.0705,363765.0
2017-06-09 09:40:00,7.41,7.51,7.4,7.51,95625.0,7.0705,7.1659,7.061,7.1659,95625.0
2017-06-09 09:50:00,7.49,7.5,7.42,7.45,178845.0,7.1468,7.1564,7.08,7.1087,178845.0
2017-06-09 10:00:00,7.42,7.47,7.41,7.44,32910.0,7.08,7.1277,7.0705,7.0991,32910.0
2017-06-09 10:10:00,7.44,7.45,7.43,7.45,25050.0,7.0991,7.1087,7.0896,7.1087,25050.0
2017-06-09 10:20:00,7.43,7.43,7.39,7.41,53370.0,7.0896,7.0896,7.0514,7.0705,53370.0
2017-06-09 10:30:00,7.42,7.45,7.4,7.45,52440.0,7.08,7.1087,7.061,7.1087,52440.0
2017-06-09 10:40:00,7.44,7.44,7.38,7.39,38190.0,7.0991,7.0991,7.0419,7.0514,38190.0
2017-06-09 10:50:00,7.37,7.37,7.35,7.37,94740.0,7.0323,7.0323,7.0132,7.0323,94740.0
2017-06-09 11:00:00,7.36,7.36,7.33,7.34,121050.0,7.0228,7.0228,6.9942,7.0037,121050.0
2017-06-09 11:10:00,7.33,7.33,7.23,7.23,111705.0,6.9942,6.9942,6.8987,6.8987,111705.0
2017-06-09 11:20:00,7.23,7.23,7.14,7.17,171210.0,6.8987,6.8987,6.8129,6.8415,171210.0
2017-06-09 11:30:00,7.17,7.22,7.16,7.16,54225.0,6.8415,6.8892,6.8319,6.8319,54225.0
2017-06-09 11:40:00,7.16,7.21,7.16,7.2,13500.0,6.8319,6.8797,6.8319,6.8701,13500.0
2017-06-09 11:50:00,7.18,7.21,7.18,7.18,15750.0,6.851,6.8797,6.851,6.851,15750.0
2017-06-09 12:00:00,7.17,7.17,7.11,7.13,105735.0,6.8415,6.8415,6.7842,6.8033,105735.0
2017-06-09 12:10:00,7.13,7.13,6.98,6.99,166560.0,6.8033,6.8033,6.6602,6.6697,166560.0
2017-06-09 12:20:00,7.0,7.0,6.92,6.94,117000.0,6.6793,6.6793,6.6029,6.622,117000.0
2017-06-09 12:30:00,6.95,6.95,6.82,6.84,131280.0,6.6316,6.6316,6.5075,6.5266,131280.0
2017-06-09 12:40:00,6.85,6.87,6.8,6.85,68430.0,6.5362,6.5552,6.4884,6.5362,68430.0
2017-06-09 12:50:00,6.84,6.86,6.8,6.8,79500.0,6.5266,6.5457,6.4884,6.4884,79500.0
2017-06-09 13:00:00,6.81,6.82,6.73,6.74,100875.0,6.498,6.5075,6.4217,6.4312,100875.0
2017-06-09 13:10:00,6.72,6.73,6.53,6.59,218010.0,6.4121,6.4217,6.2308,6.2881,218010.0
2017-06-09 13:20:00,6.59,6.68,6.58,6.68,89985.0,6.2881,6.3739,6.2785,6.3739,89985.0
2017-06-09 13:30:00,6.68,6.68,6.51,6.54,144360.0,6.3739,6.3739,6.2117,6.2404,144360.0
2017-06-09 13:40:00,6.55,6.59,6.49,6.5,103410.0,6.2499,6.2881,6.1926,6.2022,103410.0
2017-06-09 13:50:00,6.5,6.55,6.46,6.46,117945.0,6.2022,6.2499,6.164,6.164,117945.0
2017-06-09 14:00:00,6.45,6.49,6.41,6.46,201510.0,6.1545,6.1926,6.1163,6.164,201510.0
2017-06-09 14:10:00,6.44,6.47,6.4,6.45,68985.0,6.1449,6.1736,6.1068,6.1545,68985.0
2017-06-09 14:20:00,6.46,6.47,6.42,6.43,75435.0,6.164,6.1736,6.1259,6.1354,75435.0
2017-06-09 14:30:00,6.43,6.44,6.28,6.33,211590.0,6.1354,6.1449,5.9923,6.04,211590.0
2017-06-09 14:40:00,6.34,6.34,6.0,6.0,288105.0,6.0495,6.0495,5.7251,5.7251,288105.0
2017-06-09 14:50:00,6.0,6.19,6.0,6.15,330525.0,5.7251,5.9064,5.7251,5.8682,330525.0
2017-06-09 15:00:00,6.16,6.38,6.16,6.38,205080.0,5.8778,6.0877,5.8778,6.0877,205080.0
2017-06-09 15:10:00,6.38,6.5,6.38,6.5,1085145.0,6.0877,6.2022,6.0877,6.2022,1085145.0
2017-06-09 15:20:00,6.47,6.52,6.44,6.46,180585.0,6.1736,6.2213,6.1449,6.164,180585.0
2017-06-09 15:30:00,6.44,6.44,6.35,6.35,62910.0,6.1449,6.1449,6.0591,6.0591,62910.0
2017-06-09 15:40:00,6.33,6.35,6.28,6.3,143910.0,6.04,6.0591,5.9923,6.0114,143910.0
2017-06-09 15:50:00,6.32,6.39,6.32,6.39,151935.0,6.0304,6.0972,6.0304,6.0972,151935.0
2017-06-12 09:30:00,6.13,6.18,5.95,5.95,1438215.0,5.8491,5.8969,5.6774,5.6774,1438215.0
2017-06-12 09:40:00,5.94,6.07,5.81,5.82,508950.0,5.6678,5.7919,5.5438,5.5533,508950.0
2017-06-12 09:50:00,5.82,5.95,5.75,5.91,222735.0,5.5533,5.6774,5.4866,5.6392,222735.0
2017-06-12 10:00:00,5.88,6.01,5.85,5.87,281955.0,5.6106,5.7346,5.582,5.6011,281955.0
2017-06-12 10:10:00,5.87,6.07,5.87,6.07,178245.0,5.6011,5.7919,5.6011,5.7919,178245.0
2017-06-12 10:20:00,6.05,6.07,5.95,5.95,189195.0,5.7728,5.7919,5.6774,5.6774,189195.0
2017-06-12 10:30:00,5.94,6.06,5.92,6.02,47010.0,5.6678,5.7823,5.6488,5.7442,47010.0
2017-06-12 10:40:00,6.05,6.13,6.05,6.12,229185.0,5.7728,5.8491,5.7728,5.8396,229185.0
2017-06-12 10:50:00,6.12,6.16,6.07,6.12,175755.0,5.8396,5.8778,5.7919,5.8396,175755.0
2017-06-12 11:00:00,6.1,6.22,6.1,6.21,157005.0,5.8205,5.935,5.8205,5.9255,157005.0
2017-06-12 11:10:00,6.21,6.32,6.2,6.3,169965.0,5.9255,6.0304,5.9159,6.0114,169965.0
2017-06-12 11:20:00,6.29,6.34,6.26,6.3,100980.0,6.0018,6.0495,5.9732,6.0114,100980.0
2017-06-12 11:30:00,6.34,6.34,6.27,6.27,45945.0,6.0495,6.0495,5.9827,5.9827,45945.0
2017-06-12 11:40:00,6.27,6.28,6.12,6.12,199140.0,5.9827,5.9923,5.8396,5.8396,199140.0
2017-06-12 11:50:00,6.12,6.14,6.11,6.14,114120.0,5.8396,5.8587,5.8301,5.8587,114120.0
2017-06-12 12:00:00,6.16,6.18,6.14,6.18,33000.0,5.8778,5.8969,5.8587,5.8969,33000.0
2017-06-12 12:10:00,6.2,6.25,6.2,6.25,100680.0,5.9159,5.9636,5.9159,5.9636,100680.0
2017-06-12 12:20:00,6.24,6.25,6.12,6.15,57330.0,5.9541,5.9636,5.8396,5.8682,57330.0
2017-06-12 12:30:00,6.15,6.22,6.15,6.22,24975.0,5.8682,5.935,5.8682,5.935,24975.0
2017-06-12 12:40:00,6.2,6.22,6.2,6.22,11250.0,5.9159,5.935,5.9159,5.935,11250.0
2017-06-12 12:50:00,6.22,6.24,6.18,6.18,56250.0,5.935,5.9541,5.8969,5.8969,56250.0
2017-06-12 13:00:00,6.18,6.19,6.16,6.18,30795.0,5.8969,5.9064,5.8778,5.8969,30795.0
2017-06-12 13:10:00,6.18,6.24,6.18,6.24,15000.0,5.8969,5.9541,5.8969,5.9541,15000.0
2017-06-12 13:20:00,6.21,6.23,6.21,6.22,7500.0,5.9255,5.9446,5.9255,5.935,7500.0
2017-06-12 13:30:00,6.26,6.26,6.22,6.22,12000.0,5.9732,5.9732,5.935,5.935,12000.0
2017-06-12 13:40:00,6.22,6.22,6.21,6.21,4500.0,5.935,5.935,5.9255,5.9255,4500.0
2017-06-12 13:50:00,6.22,6.22,6.17,6.17,41010.0,5.935,5.935,5.8873,5.8873,41010.0
2017-06-12 14:00:00,6.17,6.2,6.17,6.2,16500.0,5.8873,5.9159,5.8873,5.9159,16500.0
2017-06-12 14:10:00,6.2,6.23,6.2,6.23,25485.0,5.9159,5.9446,5.9159,5.9446,25485.0
2017-06-12 14:20:00,6.21,6.24,6.2,6.2,12000.0,5.9255,5.9541,5.9159,5.9159,12000.0
2017-06-12 14:30:00,6.2,6.25,6.2,6.25,18750.0,5.9159,5.9636,5.9159,5.9636,18750.0
2017-06-12 14:40:00,6.24,6.29,6.24,6.25,34290.0,5.9541,6.0018,5.9541,5.9636,34290.0
2017-06-12 14:50:00,6.26,6.27,6.25,6.25,13500.0,5.9732,5.9827,5.9636,5.9636,13500.0
2017-06-12 15:00:00,6.24,6.29,6.24,6.28,25125.0,5.9541,6.0018,5.9541,5.9923,25125.0
2017-06-12 15:10:00,6.26,6.26,6.24,6.25,10800.0,5.9732,5.9732,5.9541,5.9636,10800.0
2017-06-12 15:20:00,6.25,6.26,6.21,6.21,28500.0,5.9636,5.9732,5.9255,5.9255,28500.0
2017-06-12 15:30:00,6.21,6.26,6.21,6.25,38250.0,5.9255,5.9732,5.9255,5.9636,38250.0
2017-06-12 15:40:00,6.24,6.26,6.22,6.24,63570.0,5.9541,5.9732,5.935,5.9541,63570.0
2017-06-12 15:50:00,6.24,6.29,6.24,6.29,132195.0,5.9541,6.0018,5.9541,6.0018,132195.0
2017-06-13 09:30:00,6.6,6.6,6.45,6.47,745515.0,6.2976,6.2976,6.1545,6.1736,745515.0
2017-06-13 09:40:00,6.5,6.57,6.47,6.57,186720.0,6.2022,6.269,6.1736,6.269,186720.0
2017-06-13 09:50:00,6.58,6.59,6.47,6.48,137460.0,6.2785,6.2881,6.1736,6.1831,137460.0
2017-06-13 10:00:00,6.5,6.51,6.4,6.41,152355.0,6.2022,6.2117,6.1068,6.1163,152355.0
2017-06-13 10:10:00,6.4,6.44,6.39,6.39,149385.0,6.1068,6.1449,6.0972,6.0972,149385.0
2017-06-13 10:20:00,6.39,6.41,6.35,6.36,141915.0,6.0972,6.1163,6.0591,6.0686,141915.0
2017-06-13 10:30:00,6.39,6.42,6.38,6.4,104100.0,6.0972,6.1259,6.0877,6.1068,104100.0
2017-06-13 10:40:00,6.42,6.42,6.27,6.29,215385.0,6.1259,6.1259,5.9827,6.0018,215385.0
2017-06-13 10:50:00,6.27,6.27,6.18,6.19,143820.0,5.9827,5.9827,5.8969,5.9064,143820.0
2017-06-13 11:00:00,6.19,6.27,6.19,6.25,92220.0,5.9064,5.9827,5.9064,5.9636,92220.0
2017-06-13 11:10:00,6.23,6.32,6.23,6.32,71040.0,5.9446,6.0304,5.9446,6.0304,71040.0
2017-06-13 11:20:00,6.32,6.35,6.31,6.31,56430.0,6.0304,6.0591,6.0209,6.0209,56430.0
2017-06-13 11:30:00,6.34,6.35,6.28,6.28,51045.0,6.0495,6.0591,5.9923,5.9923,51045.0
2017-06-13 11:40:00,6.29,6.39,6.29,6.39,44250.0,6.0018,6.0972,6.0018,6.0972,44250.0
2017-06-13 11:50:00,6.39,6.43,6.37,6.42,36165.0,6.0972,6.1354,6.0781,6.1259,36165.0
2017-06-13 12:00:00,6.41,6.42,6.37,6.39,32895.0,6.1163,6.1259,6.0781,6.0972,32895.0
2017-06-13 12:10:00,6.37,6.37,6.37,6.37,3000.0,6.0781,6.0781,6.0781,6.0781,3000.0
2017-06-13 12:20:00,6.34,6.34,6.34,6.34,1500.0,6.0495,6.0495,6.0495,6.0495,1500.0
2017-06-13 12:30:00,6.32,6.32,6.3,6.3,3000.0,6.0304,6.0304,6.0114,6.0114,3000.0
2017-06-13 12:40:00,6.36,6.4,6.36,6.4,7500.0,6.0686,6.1068,6.0686,6.1068,7500.0
2017-06-13 12:50:00,6.39,6.39,6.38,6.38,6000.0,6.0972,6.0972,6.0877,6.0877,6000.0
2017-06-13 13:00:00,6.36,6.37,6.36,6.36,10500.0,6.0686,6.0781,6.0686,6.0686,10500.0
2017-06-13 13:10:00,6.37,6.4,6.37,6.4,3000.0,6.0781,6.1068,6.0781,6.1068,3000.0
2017-06-13 13:20:00,6.39,6.39,6.37,6.38,6075.0,6.0972,6.0972,6.0781,6.0877,6075.0
2017-06-13 13:30:00,6.38,6.39,6.37,6.37,9000.0,6.0877,6.0972,6.0781,6.0781,9000.0
2017-06-13 13:40:00,6.37,6.37,6.31,6.31,42690.0,6.0781,6.0781,6.0209,6.0209,42690.0
2017-06-13 13:50:00,6.32,6.36,6.32,6.36,20655.0,6.0304,6.0686,6.0304,6.0686,20655.0
2017-06-13 14:00:00,6.35,6.35,6.34,6.35,7500.0,6.0591,6.0591,6.0495,6.0591,7500.0
2017-06-13 14:10:00,6.33,6.33,6.31,6.31,9750.0,6.04,6.04,6.0209,6.0209,9750.0
2017-06-13 14:20:00,6.32,6.32,6.3,6.3,3015.0,6.0304,6.0304,6.0114,6.0114,3015.0
2017-06-13 14:30:00,6.29,6.31,6.29,6.3,48375.0,6.0018,6.0209,6.0018,6.0114,48375.0
2017-06-13 14:40:00,6.3,6.32,6.3,6.32,50340.0,6.0114,6.0304,6.0114,6.0304,50340.0
2017-06-13 14:50:00,6.34,6.34,6.33,6.33,5475.0,6.0495,6.0495,6.04,6.04,5475.0
2017-06-13 15:00:00,6.35,6.36,6.34,6.36,27000.0,6.0591,6.0686,6.0495,6.0686,27000.0
2017-06-13 15:10:00,6.36,6.36,6.36,6.36,6630.0,6.0686,6.0686,6.0686,6.0686,6630.0
2017-06-13 15:20:00,6.36,6.4,6.35,6.4,34605.0,6.0686,6.1068,6.0591,6.1068,34605.0
2017-06-13 15:30:00,6.4,6.42,6.4,6.42,17115.0,6.1068,6.1259,6.1068,6.1259,17115.0
2017-06-13 15:40:00,6.42,6.42,6.42,6.42,16155.0,6.1259,6.1259,6.1259,6.1259,16155.0
2017-06-13 15:50:00,6.42,6.42,6.39,6.4,155865.0,6.1259,6.1259,6.0972,6.1068,155865.0
2017-06-14 09:30:00,6.48,6.48,6.32,6.32,210510.0,6.1831,6.1831,6.0304,6.0304,210510.0
2017-06-14 09:40:00,6.33,6.39,6.3,6.36,148350.0,6.04,6.0972,6.0114,6.0686,148350.0
2017-06-14 09:50:00,6.36,6.37,6.34,6.35,63990.0,6.0686,6.0781,6.0495,6.0591,63990.0
2017-06-14 10:00:00,6.34,6.38,6.33,6.38,9000.0,6.0495,6.0877,6.04,6.0877,9000.0
2017-06-14 10:10:00,6.38,6.38,6.32,6.36,19980.0,6.0877,6.0877,6.0304,6.0686,19980.0
2017-06-14 10:20:00,6.36,6.36,6.33,6.34,11505.0,6.0686,6.0686,6.04,6.0495,11505.0
2017-06-14 10:30:00,6.33,6.34,6.3,6.33,16200.0,6.04,6.0495,6.0114,6.04,16200.0
2017-06-14 10:40:00,6.34,6.36,6.33,6.34,40500.0,6.0495,6.0686,6.04,6.0495,40500.0
2017-06-14 10:50:00,6.35,6.38,6.33,6.34,69315.0,6.0591,6.0877,6.04,6.0495,69315.0
2017-06-14 11:00:00,6.35,6.35,6.3,6.32,27750.0,6.0591,6.0591,6.0114,6.0304,27750.0
2017-06-14 11:10:00,6.32,6.37,6.32,6.37,51000.0,6.0304,6.0781,6.0304,6.0781,51000.0
2017-06-14 11:20:00,6.38,6.38,6.38,6.38,20685.0,6.0877,6.0877,6.0877,6.0877,20685.0
2017-06-14 11:30:00,6.36,6.36,6.36,6.36,1500.0,6.0686,6.0686,6.0686,6.0686,1500.0
2017-06-14 11:40:00,6.4,6.41,6.38,6.39,13515.0,6.1068,6.1163,6.0877,6.0972,13515.0
2017-06-14 11:50:00,6.42,6.42,6.42,6.42,3000.0,6.1259,6.1259,6.1259,6.1259,3000.0
2017-06-14 12:00:00,6.42,6.44,6.42,6.44,49500.0,6.1259,6.1449,6.1259,6.1449,49500.0
2017-06-14 12:10:00,6.38,6.38,6.35,6.35,42000.0,6.0877,6.0877,6.0591,6.0591,42000.0
2017-06-14 12:20:00,6.36,6.4,6.35,6.4,21000.0,6.0686,6.1068,6.0591,6.1068,21000.0
2017-06-14 12:30:00,6.39,6.4,6.38,6.4,6585.0,6.0972,6.1068,6.0877,6.1068,6585.0
2017-06-14 12:40:00,6.4,6.42,6.4,6.42,6000.0,6.1068,6.1259,6.1068,6.1259,6000.0
2017-06-14 12:50:00,6.41,6.41,6.38,6.38,21660.0,6.1163,6.1163,6.0877,6.0877,21660.0
2017-06-14 13:00:00,6.39,6.39,6.36,6.36,9000.0,6.0972,6.0972,6.0686,6.0686,9000.0
2017-06-14 13:10:00,6.37,6.37,6.35,6.35,9000.0,6.0781,6.0781,6.0591,6.0591,9000.0
2017-06-14 13:20:00,6.34,6.35,6.34,6.34,18000.0,6.0495,6.0591,6.0495,6.0495,18000.0
2017-06-14 13:30:00,6.33,6.33,6.31,6.31,56670.0,6.04,6.04,6.0209,6.0209,56670.0
2017-06-14 13:40:00,6.32,6.32,6.31,6.32,83550.0,6.0304,6.0304,6.0209,6.0304,83550.0
2017-06-14 13:50:00,6.32,6.32,6.29,6.29,38775.0,6.0304,6.0304,6.0018,6.0018,38775.0
2017-06-14 14:00:00,6.32,6.36,6.3,6.33,76875.0,6.0304,6.0686,6.0114,6.04,76875.0
2017-06-14 14:10:00,6.35,6.35,6.25,6.27,124605.0,6.0591,6.0591,5.9636,5.9827,124605.0
2017-06-14 14:20:00,6.27,6.29,6.27,6.29,73755.0,5.9827,6.0018,5.9827,6.0018,73755.0
2017-06-14 14:30:00,6.28,6.29,6.2,6.22,153240.0,5.9923,6.0018,5.9159,5.935,153240.0
2017-06-14 14:40:00,6.23,6.23,6.09,6.14,183795.0,5.9446,5.9446,5.811,5.8587,183795.0
2017-06-14 14:50:00,6.15,6.19,6.13,6.17,61800.0,5.8682,5.9064,5.8491,5.8873,61800.0
2017-06-14 15:00:00,6.16,6.16,6.11,6.11,119100.0,5.8778,5.8778,5.8301,5.8301,119100.0
2017-06-14 15:10:00,6.1,6.1,6.0,6.04,281205.0,5.8205,5.8205,5.7251,5.7633,281205.0
2017-06-14 15:20:00,6.03,6.1,6.02,6.09,89025.0,5.7537,5.8205,5.7442,5.811,89025.0
2017-06-14 15:30:00,6.1,6.15,6.08,6.15,55500.0,5.8205,5.8682,5.8014,5.8682,55500.0
2017-06-14 15:40:00,6.15,6.17,6.13,6.17,76680.0,5.8682,5.8873,5.8491,5.8873,76680.0
2017-06-14 15:50:00,6.17,6.2,6.16,6.2,324465.0,5.8873,5.9159,5.8778,5.9159,324465.0
2017-06-15 09:30:00,5.88,6.01,5.88,6.01,330645.0,5.6106,5.7346,5.6106,5.7346,330645.0
2017-06-15 09:40:00,6.01,6.02,5.9,5.93,107280.0,5.7346,5.7442,5.6297,5.6583,107280.0
2017-06-15 09:50:00,5.94,6.05,5.94,6.04,83610.0,5.6678,5.7728,5.6678,5.7633,83610.0
2017-06-15 10:00:00,6.03,6.06,5.97,5.98,190335.0,5.7537,5.7823,5.6965,5.706,190335.0
2017-06-15 10:10:00,5.97,5.97,5.92,5.92,52350.0,5.6965,5.6965,5.6488,5.6488,52350.0
2017-06-15 10:20:00,5.92,5.93,5.87,5.92,130320.0,5.6488,5.6583,5.6011,5.6488,130320.0
2017-06-15 10:30:00,5.92,5.97,5.92,5.96,71250.0,5.6488,5.6965,5.6488,5.6869,71250.0
2017-06-15 10:40:00,5.95,5.99,5.94,5.99,16500.0,5.6774,5.7156,5.6678,5.7156,16500.0
2017-06-15 10:50:00,5.98,6.01,5.98,6.0,37785.0,5.706,5.7346,5.706,5.7251,37785.0
2017-06-15 11:00:00,6.01,6.03,6.0,6.01,25125.0,5.7346,5.7537,5.7251,5.7346,25125.0
2017-06-15 11:10:00,6.0,6.04,6.0,6.04,44565.0,5.7251,5.7633,5.7251,5.7633,44565.0
2017-06-15 11:20:00,6.05,6.06,6.03,6.03,65115.0,5.7728,5.7823,5.7537,5.7537,65115.0
2017-06-15 11:30:00,6.04,6.05,6.04,6.04,21660.0,5.7633,5.7728,5.7633,5.7633,21660.0
2017-06-15 11:40:00,6.03,6.03,6.02,6.03,7500.0,5.7537,5.7537,5.7442,5.7537,7500.0
2017-06-15 11:50:00,6.01,6.01,6.0,6.01,21000.0,5.7346,5.7346,5.7251,5.7346,21000.0
2017-06-15 12:00:00,5.99,6.01,5.99,6.01,9000.0,5.7156,5.7346,5.7156,5.7346,9000.0
2017-06-15 12:10:00,5.99,6.02,5.99,6.02,12000.0,5.7156,5.7442,5.7156,5.7442,12000.0
2017-06-15 12:20:00,6.02,6.03,6.01,6.02,9000.0,5.7442,5.7537,5.7346,5.7442,9000.0
2017-06-15 12:30:00,6.01,6.01,6.0,6.01,71145.0,5.7346,5.7346,5.7251,5.7346,71145.0
2017-06-15 12:40:00,6.02,6.06,6.02,6.05,4500.0,5.7442,5.7823,5.7442,5.7728,4500.0
2017-06-15 12:50:00,6.04,6.06,6.03,6.06,21000.0,5.7633,5.7823,5.7537,5.7823,21000.0
2017-06-15 13:00:00,6.05,6.07,6.05,6.06,32970.0,5.7728,5.7919,5.7728,5.7823,32970.0
2017-06-15 13:10:00,6.07,6.08,6.06,6.08,49500.0,5.7919,5.8014,5.7823,5.8014,49500.0
2017-06-15 13:20:00,6.06,6.06,6.04,6.04,6990.0,5.7823,5.7823,5.7633,5.7633,6990.0
2017-06-15 13:30:00,6.04,6.06,6.04,6.06,13500.0,5.7633,5.7823,5.7633,5.7823,13500.0
2017-06-15 13:40:00,6.07,6.07,6.03,6.04,13500.0,5.7919,5.7919,5.7537,5.7633,13500.0
2017-06-15 13:50:00,6.05,6.06,6.04,6.06,6000.0,5.7728,5.7823,5.7633,5.7823,6000.0
2017-06-15 14:00:00,6.05,6.05,6.05,6.05,6000.0,5.7728,5.7728,5.7728,5.7728,6000.0
2017-06-15 14:10:00,6.06,6.08,6.06,6.07,16365.0,5.7823,5.8014,5.7823,5.7919,16365.0
2017-06-15 14:20:00,6.08,6.11,6.08,6.1,78000.0,5.8014,5.8301,5.8014,5.8205,78000.0
2017-06-15 14:30:00,6.1,6.1,6.06,6.07,124500.0,5.8205,5.8205,5.7823,5.7919,124500.0
2017-06-15 14:40:00,6.09,6.09,6.08,6.08,4500.0,5.811,5.811,5.8014,5.8014,4500.0
2017-06-15 14:50:00,6.08,6.09,6.06,6.07,15000.0,5.8014,5.811,5.7823,5.7919,15000.0
2017-06-15 15:00:00,6.06,6.07,6.05,6.05,26250.0,5.7823,5.7919,5.7728,5.7728,26250.0
2017-06-15 15:10:00,6.05,6.06,6.05,6.06,7500.0,5.7728,5.7823,5.7728,5.7823,7500.0
2017-06-15 15:20:00,6.08,6.09,6.07,6.07,72705.0,5.8014,5.811,5.7919,5.7919,72705.0
2017-06-15 15:30:00,6.07,6.08,6.04,6.04,20250.0,5.7919,5.8014,5.7633,5.7633,20250.0
2017-06-15 15:40:00,6.03,6.04,6.03,6.03,24420.0,5.7537,5.7633,5.7537,5.7537,24420.0
2017-06-15 15:50:00,6.03,6.05,6.03,6.05,73230.0,5.7537,5.7728,5.7537,5.7728,73230.0
2017-06-16 09:30:00,6.07,6.07,6.02,6.04,222165.0,5.7919,5.7919,5.7442,5.7633,222165.0
2017-06-16 09:40:00,6.07,6.12,6.04,6.12,91860.0,5.7919,5.8396,5.7633,5.8396,91860.0
2017-06-16 09:50:00,6.11,6.2,6.11,6.16,70470.0,5.8301,5.9159,5.8301,5.8778,70470.0
2017-06-16 10:00:00,6.16,6.16,6.13,6.15,38700.0,5.8778,5.8778,5.8491,5.8682,38700.0
2017-06-16 10:10:00,6.13,6.13,6.07,6.07,57105.0,5.8491,5.8491,5.7919,5.7919,57105.0
2017-06-16 10:20:00,6.06,6.08,6.03,6.05,31875.0,5.7823,5.8014,5.7537,5.7728,31875.0
2017-06-16 10:30:00,6.05,6.05,6.02,6.05,25500.0,5.7728,5.7728,5.7442,5.7728,25500.0
2017-06-16 10:40:00,6.06,6.06,6.02,6.03,18810.0,5.7823,5.7823,5.7442,5.7537,18810.0
2017-06-16 10:50:00,6.02,6.02,5.98,5.99,48150.0,5.7442,5.7442,5.706,5.7156,48150.0
2017-06-16 11:00:00,6.0,6.0,5.97,5.97,60300.0,5.7251,5.7251,5.6965,5.6965,60300.0
2017-06-16 11:10:00,5.95,5.98,5.93,5.96,76710.0,5.6774,5.706,5.6583,5.6869,76710.0
2017-06-16 11:20:00,5.98,5.99,5.98,5.98,103740.0,5.706,5.7156,5.706,5.706,103740.0
2017-06-16 11:30:00,5.98,5.98,5.98,5.98,0.0,5.706,5.706,5.706,5.706,0.0
2017-06-16 11:40:00,6.02,6.02,5.98,5.98,8910.0,5.7442,5.7442,5.706,5.706,8910.0
2017-06-16 11:50:00,5.98,6.02,5.98,6.02,14520.0,5.706,5.7442,5.706,5.7442,14520.0
2017-06-16 12:00:00,6.02,6.03,6.02,6.03,32925.0,5.7442,5.7537,5.7442,5.7537,32925.0
2017-06-16 12:10:00,6.02,6.02,6.01,6.01,16560.0,5.7442,5.7442,5.7346,5.7346,16560.0
2017-06-16 12:20:00,6.01,6.01,5.99,5.99,4500.0,5.7346,5.7346,5.7156,5.7156,4500.0
2017-06-16 12:30:00,6.0,6.0,5.99,5.99,7950.0,5.7251,5.7251,5.7156,5.7156,7950.0
2017-06-16 12:40:00,6.0,6.0,6.0,6.0,47145.0,5.7251,5.7251,5.7251,5.7251,47145.0
2017-06-16 12:50:00,6.0,6.0,5.98,5.98,3000.0,5.7251,5.7251,5.706,5.706,3000.0
2017-06-16 13:00:00,5.99,5.99,5.99,5.99,1500.0,5.7156,5.7156,5.7156,5.7156,1500.0
2017-06-16 13:10:00,5.97,5.97,5.97,5.97,1500.0,5.6965,5.6965,5.6965,5.6965,1500.0
2017-06-16 13:20:00,5.98,5.98,5.97,5.97,61380.0,5.706,5.706,5.6965,5.6965,61380.0
2017-06-16 13:30:00,5.97,5.97,5.96,5.96,19785.0,5.6965,5.6965,5.6869,5.6869,19785.0
2017-06-16 13:40:00,5.97,5.97,5.97,5.97,1500.0,5.6965,5.6965,5.6965,5.6965,1500.0
2017-06-16 13:50:00,5.98,5.98,5.98,5.98,4500.0,5.706,5.706,5.706,5.706,4500.0
2017-06-16 14:00:00,5.99,5.99,5.99,5.99,1500.0,5.7156,5.7156,5.7156,5.7156,1500.0
2017-06-16 14:10:00,6.0,6.0,5.99,5.99,11250.0,5.7251,5.7251,5.7156,5.7156,11250.0
2017-06-16 14:20:00,5.99,6.01,5.99,6.01,70365.0,5.7156,5.7346,5.7156,5.7346,70365.0
2017-06-16 14:30:00,6.03,6.04,6.03,6.03,50625.0,5.7537,5.7633,5.7537,5.7537,50625.0
2017-06-16 14:40:00,6.02,6.02,6.02,6.02,7500.0,5.7442,5.7442,5.7442,5.7442,7500.0
2017-06-16 14:50:00,6.01,6.02,6.01,6.02,31320.0,5.7346,5.7442,5.7346,5.7442,31320.0
2017-06-16 15:00:00,6.02,6.02,6.0,6.0,4500.0,5.7442,5.7442,5.7251,5.7251,4500.0
2017-06-16 15:10:00,6.0,6.0,5.98,5.98,25515.0,5.7251,5.7251,5.706,5.706,25515.0
2017-06-16 15:20:00,5.98,5.98,5.95,5.95,25500.0,5.706,5.706,5.6774,5.6774,25500.0
2017-06-16 15:30:00,5.95,5.96,5.93,5.96,94515.0,5.6774,5.6869,5.6583,5.6869,94515.0
2017-06-16 15:40:00,5.96,5.99,5.96,5.97,52170.0,5.6869,5.7156,5.6869,5.6965,52170.0
2017-06-16 15:50:00,5.97,5.99,5.97,5.98,212565.0,5.6965,5.7156,5.6965,5.706,212565.0
2017-06-19 09:30:00,6.17,6.33,6.17,6.33,841125.0,5.8873,6.04,5.8873,6.04,841125.0
2017-06-19 09:40:00,6.33,6.33,6.27,6.28,90015.0,6.04,6.04,5.9827,5.9923,90015.0
2017-06-19 09:50:00,6.28,6.31,6.25,6.25,84885.0,5.9923,6.0209,5.9636,5.9636,84885.0
2017-06-19 10:00:00,6.27,6.35,6.27,6.31,39165.0,5.9827,6.0591,5.9827,6.0209,39165.0
2017-06-19 10:10:00,6.31,6.32,6.27,6.27,43140.0,6.0209,6.0304,5.9827,5.9827,43140.0
2017-06-19 10:20:00,6.28,6.3,6.27,6.29,46500.0,5.9923,6.0114,5.9827,6.0018,46500.0
2017-06-19 10:30:00,6.3,6.31,6.27,6.27,31875.0,6.0114,6.0209,5.9827,5.9827,31875.0
2017-06-19 10:40:00,6.27,6.3,6.26,6.29,55305.0,5.9827,6.0114,5.9732,6.0018,55305.0
2017-06-19 10:50:00,6.28,6.28,6.26,6.27,47820.0,5.9923,5.9923,5.9732,5.9827,47820.0
2017-06-19 11:00:00,6.27,6.29,6.26,6.28,57810.0,5.9827,6.0018,5.9732,5.9923,57810.0
2017-06-19 11:10:00,6.3,6.3,6.29,6.29,27645.0,6.0114,6.0114,6.0018,6.0018,27645.0
2017-06-19 11:20:00,6.26,6.27,6.26,6.26,24000.0,5.9732,5.9827,5.9732,5.9732,24000.0
2017-06-19 11:30:00,6.25,6.28,6.24,6.28,41175.0,5.9636,5.9923,5.9541,5.9923,41175.0
2017-06-19 11:40:00,6.28,6.28,6.28,6.28,6000.0,5.9923,5.9923,5.9923,5.9923,6000.0
2017-06-19 11:50:00,6.28,6.28,6.27,6.28,13500.0,5.9923,5.9923,5.9827,5.9923,13500.0
2017-06-19 12:00:00,6.28,6.29,6.26,6.26,40125.0,5.9923,6.0018,5.9732,5.9732,40125.0
2017-06-19 12:10:00,6.26,6.27,6.25,6.26,16680.0,5.9732,5.9827,5.9636,5.9732,16680.0
2017-06-19 12:20:00,6.27,6.28,6.26,6.26,16680.0,5.9827,5.9923,5.9732,5.9732,16680.0
2017-06-19 12:30:00,6.25,6.26,6.24,6.26,46320.0,5.9636,5.9732,5.9541,5.9732,46320.0
2017-06-19 12:40:00,6.25,6.25,6.25,6.25,28875.0,5.9636,5.9636,5.9636,5.9636,28875.0
2017-06-19 12:50:00,6.25,6.28,6.25,6.27,31665.0,5.9636,5.9923,5.9636,5.9827,31665.0
2017-06-19 13:00:00,6.27,6.28,6.27,6.28,6900.0,5.9827,5.9923,5.9827,5.9923,6900.0
2017-06-19 13:10:00,6.28,6.28,6.27,6.28,9000.0,5.9923,5.9923,5.9827,5.9923,9000.0
2017-06-19 13:20:00,6.27,6.29,6.27,6.29,12000.0,5.9827,6.0018,5.9827,6.0018,12000.0
2017-06-19 13:30:00,6.29,6.32,6.29,6.31,150915.0,6.0018,6.0304,6.0018,6.0209,150915.0
2017-06-19 13:40:00,6.31,6.31,6.31,6.31,8250.0,6.0209,6.0209,6.0209,6.0209,8250.0
2017-06-19 13:50:00,6.3,6.3,6.29,6.29,7500.0,6.0114,6.0114,6.0018,6.0018,7500.0
2017-06-19 14:00:00,6.3,6.31,6.29,6.29,16020.0,6.0114,6.0209,6.0018,6.0018,16020.0
2017-06-19 14:10:00,6.28,6.28,6.28,6.28,3000.0,5.9923,5.9923,5.9923,5.9923,3000.0
2017-06-19 14:20:00,6.28,6.28,6.26,6.26,36075.0,5.9923,5.9923,5.9732,5.9732,36075.0
2017-06-19 14:30:00,6.26,6.27,6.26,6.27,6000.0,5.9732,5.9827,5.9732,5.9827,6000.0
2017-06-19 14:40:00,6.27,6.28,6.26,6.26,21810.0,5.9827,5.9923,5.9732,5.9732,21810.0
2017-06-19 14:50:00,6.25,6.25,6.24,6.25,42480.0,5.9636,5.9636,5.9541,5.9636,42480.0
2017-06-19 15:00:00,6.26,6.26,6.25,6.26,34950.0,5.9732,5.9732,5.9636,5.9732,34950.0
2017-06-19 15:10:00,6.25,6.27,6.25,6.27,29250.0,5.9636,5.9827,5.9636,5.9827,29250.0
2017-06-19 15:20:00,6.28,6.29,6.28,6.29,50370.0,5.9923,6.0018,5.9923,6.0018,50370.0
2017-06-19 15:30:00,6.29,6.31,6.29,6.31,36075.0,6.0018,6.0209,6.0018,6.0209,36075.0
2017-06-19 15:40:00,6.31,6.32,6.31,6.32,72585.0,6.0209,6.0304,6.0209,6.0304,72585.0
2017-06-19 15:50:00,6.32,6.34,6.32,6.32,223665.0,6.0304,6.0495,6.0304,6.0304,223665.0
2017-06-20 09:30:00,6.39,6.43,6.37,6.41,257235.0,6.0972,6.1354,6.0781,6.1163,257235.0
2017-06-20 09:40:00,6.42,6.44,6.38,6.39,50520.0,6.1259,6.1449,6.0877,6.0972,50520.0
2017-06-20 09:50:00,6.38,6.39,6.32,6.32,56250.0,6.0877,6.0972,6.0304,6.0304,56250.0
2017-06-20 10:00:00,6.31,6.34,6.3,6.3,33000.0,6.0209,6.0495,6.0114,6.0114,33000.0
2017-06-20 10:10:00,6.31,6.33,6.3,6.33,40635.0,6.0209,6.04,6.0114,6.04,40635.0
2017-06-20 10:20:00,6.32,6.32,6.27,6.27,208395.0,6.0304,6.0304,5.9827,5.9827,208395.0
2017-06-20 10:30:00,6.27,6.3,6.27,6.29,21000.0,5.9827,6.0114,5.9827,6.0018,21000.0
2017-06-20 10:40:00,6.31,6.34,6.31,6.32,41250.0,6.0209,6.0495,6.0209,6.0304,41250.0
2017-06-20 10:50:00,6.3,6.31,6.28,6.31,15000.0,6.0114,6.0209,5.9923,6.0209,15000.0
2017-06-20 11:00:00,6.3,6.3,6.25,6.26,62025.0,6.0114,6.0114,5.9636,5.9732,62025.0
2017-06-20 11:10:00,6.24,6.26,6.23,6.23,36450.0,5.9541,5.9732,5.9446,5.9446,36450.0
2017-06-20 11:20:00,6.24,6.25,6.19,6.2,74925.0,5.9541,5.9636,5.9064,5.9159,74925.0
2017-06-20 11:30:00,6.17,6.18,6.15,6.16,59055.0,5.8873,5.8969,5.8682,5.8778,59055.0
2017-06-20 11:40:00,6.16,6.24,6.16,6.24,44415.0,5.8778,5.9541,5.8778,5.9541,44415.0
2017-06-20 11:50:00,6.27,6.27,6.25,6.25,20250.0,5.9827,5.9827,5.9636,5.9636,20250.0
2017-06-20 12:00:00,6.24,6.24,6.23,6.23,10425.0,5.9541,5.9541,5.9446,5.9446,10425.0
2017-06-20 12:10:00,6.23,6.24,6.2,6.2,24225.0,5.9446,5.9541,5.9159,5.9159,24225.0
2017-06-20 12:20:00,6.21,6.21,6.16,6.16,25605.0,5.9255,5.9255,5.8778,5.8778,25605.0
2017-06-20 12:30:00,6.18,6.21,6.18,6.2,53250.0,5.8969,5.9255,5.8969,5.9159,53250.0
2017-06-20 12:40:00,6.2,6.21,6.19,6.19,15000.0,5.9159,5.9255,5.9064,5.9064,15000.0
2017-06-20 12:50:00,6.19,6.22,6.19,6.22,32625.0,5.9064,5.935,5.9064,5.935,32625.0
2017-06-20 13:00:00,6.22,6.22,6.22,6.22,10500.0,5.935,5.935,5.935,5.935,10500.0
2017-06-20 13:10:00,6.23,6.24,6.21,6.21,14760.0,5.9446,5.9541,5.9255,5.9255,14760.0
2017-06-20 13:20:00,6.23,6.23,6.22,6.22,9960.0,5.9446,5.9446,5.935,5.935,9960.0
2017-06-20 13:30:00,6.22,6.22,6.22,6.22,3000.0,5.935,5.935,5.935,5.935,3000.0
2017-06-20 13:40:00,6.22,6.22,6.21,6.21,3000.0,5.935,5.935,5.9255,5.9255,3000.0
2017-06-20 13:50:00,6.21,6.21,6.21,6.21,1500.0,5.9255,5.9255,5.9255,5.9255,1500.0
2017-06-20 14:00:00,6.22,6.23,6.22,6.23,4500.0,5.935,5.9446,5.935,5.9446,4500.0
2017-06-20 14:10:00,6.2,6.2,6.2,6.2,3000.0,5.9159,5.9159,5.9159,5.9159,3000.0
2017-06-20 14:20:00,6.2,6.2,6.17,6.17,17250.0,5.9159,5.9159,5.8873,5.8873,17250.0
2017-06-20 14:30:00,6.17,6.17,6.14,6.14,55065.0,5.8873,5.8873,5.8587,5.8587,55065.0
2017-06-20 14:40:00,6.13,6.16,6.13,6.16,105030.0,5.8491,5.8778,5.8491,5.8778,105030.0
2017-06-20 14:50:00,6.16,6.19,6.16,6.18,31860.0,5.8778,5.9064,5.8778,5.8969,31860.0
2017-06-20 15:00:00,6.2,6.21,6.19,6.19,43260.0,5.9159,5.9255,5.9064,5.9064,43260.0
2017-06-20 15:10:00,6.21,6.24,6.21,6.22,12210.0,5.9255,5.9541,5.9255,5.935,12210.0
2017-06-20 15:20:00,6.22,6.22,6.18,6.18,14250.0,5.935,5.935,5.8969,5.8969,14250.0
2017-06-20 15:30:00,6.18,6.18,6.15,6.16,43200.0,5.8969,5.8969,5.8682,5.8778,43200.0
2017-06-20 15:40:00,6.16,6.16,6.11,6.12,148005.0,5.8778,5.8778,5.8301,5.8396,148005.0
2017-06-20 15:50:00,6.11,6.13,6.11,6.11,79050.0,5.8301,5.8491,5.8301,5.8301,79050.0
2017-06-21 09:30:00,6.19,6.24,6.15,6.2,318930.0,5.9064,5.9541,5.8682,5.9159,318930.0
2017-06-21 09:40:00,6.22,6.22,6.15,6.18,74895.0,5.935,5.935,5.8682,5.8969,74895.0
2017-06-21 09:50:00,6.16,6.16,6.12,6.13,34500.0,5.8778,5.8778,5.8396,5.8491,34500.0
2017-06-21 10:00:00,6.14,6.2,6.14,6.2,19500.0,5.8587,5.9159,5.8587,5.9159,19500.0
2017-06-21 10:10:00,6.19,6.2,6.17,6.2,35010.0,5.9064,5.9159,5.8873,5.9159,35010.0
2017-06-21 10:20:00,6.22,6.22,6.2,6.2,73500.0,5.935,5.935,5.9159,5.9159,73500.0
2017-06-21 10:30:00,6.2,6.25,6.2,6.25,120300.0,5.9159,5.9636,5.9159,5.9636,120300.0
2017-06-21 10:40:00,6.25,6.29,6.25,6.27,13335.0,5.9636,6.0018,5.9636,5.9827,13335.0
2017-06-21 10:50:00,6.27,6.28,6.26,6.27,11025.0,5.9827,5.9923,5.9732,5.9827,11025.0
2017-06-21 11:00:00,6.25,6.25,6.24,6.25,7500.0,5.9636,5.9636,5.9541,5.9636,7500.0
2017-06-21 11:10:00,6.26,6.26,6.21,6.22,31500.0,5.9732,5.9732,5.9255,5.935,31500.0
2017-06-21 11:20:00,6.23,6.26,6.23,6.25,61050.0,5.9446,5.9732,5.9446,5.9636,61050.0
2017-06-21 11:30:00,6.25,6.26,6.25,6.25,43500.0,5.9636,5.9732,5.9636,5.9636,43500.0
2017-06-21 11:40:00,6.24,6.24,6.24,6.24,3000.0,5.9541,5.9541,5.9541,5.9541,3000.0
2017-06-21 11:50:00,6.26,6.28,6.26,6.28,4500.0,5.9732,5.9923,5.9732,5.9923,4500.0
2017-06-21 12:00:00,6.28,6.28,6.25,6.25,54750.0,5.9923,5.9923,5.9636,5.9636,54750.0
2017-06-21 12:10:00,6.25,6.25,6.25,6.25,1500.0,5.9636,5.9636,5.9636,5.9636,1500.0
2017-06-21 12:20:00,6.25,6.29,6.25,6.29,9750.0,5.9636,6.0018,5.9636,6.0018,9750.0
2017-06-21 12:30:00,6.3,6.3,6.27,6.27,7500.0,6.0114,6.0114,5.9827,5.9827,7500.0
2017-06-21 12:40:00,6.27,6.28,6.26,6.27,12000.0,5.9827,5.9923,5.9732,5.9827,12000.0
2017-06-21 12:50:00,6.26,6.26,6.23,6.23,32940.0,5.9732,5.9732,5.9446,5.9446,32940.0
2017-06-21 13:00:00,6.24,6.26,6.24,6.26,7500.0,5.9541,5.9732,5.9541,5.9732,7500.0
2017-06-21 13:10:00,6.27,6.28,6.27,6.28,4500.0,5.9827,5.9923,5.9827,5.9923,4500.0
2017-06-21 13:20:00,6.29,6.29,6.28,6.28,4500.0,6.0018,6.0018,5.9923,5.9923,4500.0
2017-06-21 13:30:00,6.29,6.32,6.29,6.32,104685.0,6.0018,6.0304,6.0018,6.0304,104685.0
2017-06-21 13:40:00,6.31,6.31,6.31,6.31,33000.0,6.0209,6.0209,6.0209,6.0209,33000.0
2017-06-21 13:50:00,6.31,6.31,6.29,6.29,11505.0,6.0209,6.0209,6.0018,6.0018,11505.0
2017-06-21 14:00:00,6.27,6.27,6.26,6.26,56250.0,5.9827,5.9827,5.9732,5.9732,56250.0
2017-06-21 14:10:00,6.3,6.31,6.3,6.31,7800.0,6.0114,6.0209,6.0114,6.0209,7800.0
2017-06-21 14:20:00,6.3,6.3,6.27,6.27,25500.0,6.0114,6.0114,5.9827,5.9827,25500.0
2017-06-21 14:30:00,6.28,6.31,6.28,6.31,7500.0,5.9923,6.0209,5.9923,6.0209,7500.0
2017-06-21 14:40:00,6.3,6.31,6.3,6.3,7500.0,6.0114,6.0209,6.0114,6.0114,7500.0
2017-06-21 14:50:00,6.29,6.29,6.29,6.29,7500.0,6.0018,6.0018,6.0018,6.0018,7500.0
2017-06-21 15:00:00,6.28,6.29,6.27,6.29,15000.0,5.9923,6.0018,5.9827,6.0018,15000.0
2017-06-21 15:10:00,6.29,6.29,6.27,6.27,34500.0,6.0018,6.0018,5.9827,5.9827,34500.0
2017-06-21 15:20:00,6.28,6.29,6.28,6.29,33480.0,5.9923,6.0018,5.9923,6.0018,33480.0
2017-06-21 15:30:00,6.29,6.29,6.26,6.27,31500.0,6.0018,6.0018,5.9732,5.9827,31500.0
2017-06-21 15:40:00,6.28,6.3,6.28,6.3,15720.0,5.9923,6.0114,5.9923,6.0114,15720.0
2017-06-21 15:50:00,6.3,6.33,6.3,6.32,115275.0,6.0114,6.04,6.0114,6.0304,115275.0
2017-06-22 09:30:00,6.35,6.35,6.2,6.2,445080.0,6.0591,6.0591,5.9159,5.9159,445080.0
2017-06-22 09:40:00,6.2,6.28,6.2,6.23,95625.0,5.9159,5.9923,5.9159,5.9446,95625.0
2017-06-22 09:50:00,6.2,6.23,6.19,6.21,101715.0,5.9159,5.9446,5.9064,5.9255,101715.0
2017-06-22 10:00:00,6.21,6.24,6.2,6.24,53610.0,5.9255,5.9541,5.9159,5.9541,53610.0
2017-06-22 10:10:00,6.25,6.25,6.22,6.22,21000.0,5.9636,5.9636,5.935,5.935,21000.0
2017-06-22 10:20:00,6.22,6.22,6.22,6.22,3000.0,5.935,5.935,5.935,5.935,3000.0
2017-06-22 10:30:00,6.22,6.23,6.21,6.21,42930.0,5.935,5.9446,5.9255,5.9255,42930.0
2017-06-22 10:40:00,6.23,6.29,6.23,6.29,56760.0,5.9446,6.0018,5.9446,6.0018,56760.0
2017-06-22 10:50:00,6.29,6.31,6.26,6.27,75825.0,6.0018,6.0209,5.9732,5.9827,75825.0
2017-06-22 11:00:00,6.28,6.29,6.26,6.29,16500.0,5.9923,6.0018,5.9732,6.0018,16500.0
2017-06-22 11:10:00,6.27,6.28,6.26,6.27,15000.0,5.9827,5.9923,5.9732,5.9827,15000.0
2017-06-22 11:20:00,6.29,6.29,6.29,6.29,1500.0,6.0018,6.0018,6.0018,6.0018,1500.0
2017-06-22 11:30:00,6.27,6.28,6.27,6.28,9000.0,5.9827,5.9923,5.9827,5.9923,9000.0
2017-06-22 11:40:00,6.3,6.3,6.26,6.26,18690.0,6.0114,6.0114,5.9732,5.9732,18690.0
2017-06-22 11:50:00,6.3,6.3,6.3,6.3,1500.0,6.0114,6.0114,6.0114,6.0114,1500.0
2017-06-22 12:00:00,6.3,6.31,6.3,6.31,16770.0,6.0114,6.0209,6.0114,6.0209,16770.0
2017-06-22 12:10:00,6.3,6.32,6.3,6.32,14250.0,6.0114,6.0304,6.0114,6.0304,14250.0
2017-06-22 12:20:00,6.31,6.33,6.31,6.33,3000.0,6.0209,6.04,6.0209,6.04,3000.0
2017-06-22 12:30:00,6.32,6.34,6.32,6.33,19635.0,6.0304,6.0495,6.0304,6.04,19635.0
2017-06-22 12:40:00,6.32,6.32,6.32,6.32,6630.0,6.0304,6.0304,6.0304,6.0304,6630.0
2017-06-22 12:50:00,6.34,6.34,6.33,6.33,17220.0,6.0495,6.0495,6.04,6.04,17220.0
2017-06-22 13:00:00,6.33,6.33,6.32,6.32,73500.0,6.04,6.04,6.0304,6.0304,73500.0
2017-06-22 13:10:00,6.34,6.34,6.32,6.33,10500.0,6.0495,6.0495,6.0304,6.04,10500.0
2017-06-22 13:20:00,6.32,6.32,6.32,6.32,1500.0,6.0304,6.0304,6.0304,6.0304,1500.0
2017-06-22 13:30:00,6.33,6.33,6.32,6.32,3750.0,6.04,6.04,6.0304,6.0304,3750.0
2017-06-22 13:40:00,6.33,6.34,6.33,6.33,33105.0,6.04,6.0495,6.04,6.04,33105.0
2017-06-22 13:50:00,6.34,6.34,6.34,6.34,1500.0,6.0495,6.0495,6.0495,6.0495,1500.0
2017-06-22 14:00:00,6.33,6.35,6.33,6.35,77100.0,6.04,6.0591,6.04,6.0591,77100.0
2017-06-22 14:10:00,6.35,6.35,6.35,6.35,12000.0,6.0591,6.0591,6.0591,6.0591,12000.0
2017-06-22 14:20:00,6.34,6.34,6.32,6.32,21180.0,6.0495,6.0495,6.0304,6.0304,21180.0
2017-06-22 14:30:00,6.32,6.34,6.32,6.34,6795.0,6.0304,6.0495,6.0304,6.0495,6795.0
2017-06-22 14:40:00,6.33,6.34,6.33,6.34,6000.0,6.04,6.0495,6.04,6.0495,6000.0
2017-06-22 14:50:00,6.34,6.34,6.34,6.34,0.0,6.0495,6.0495,6.0495,6.0495,0.0
2017-06-22 15:00:00,6.33,6.35,6.33,6.34,11310.0,6.04,6.0591,6.04,6.0495,11310.0
2017-06-22 15:10:00,6.32,6.32,6.32,6.32,13050.0,6.0304,6.0304,6.0304,6.0304,13050.0
2017-06-22 15:20:00,6.33,6.33,6.32,6.33,55500.0,6.04,6.04,6.0304,6.04,55500.0
2017-06-22 15:30:00,6.33,6.33,6.29,6.29,45990.0,6.04,6.04,6.0018,6.0018,45990.0
2017-06-22 15:40:00,6.29,6.29,6.27,6.28,64350.0,6.0018,6.0018,5.9827,5.9923,64350.0
2017-06-22 15:50:00,6.28,6.28,6.27,6.27,90060.0,5.9923,5.9923,5.9827,5.9827,90060.0
2017-06-23 09:30:00,6.25,6.29,6.25,6.27,70260.0,5.9636,6.0018,5.9636,5.9827,70260.0
2017-06-23 09:40:00,6.28,6.29,6.22,6.24,172020.0,5.9923,6.0018,5.935,5.9541,172020.0
2017-06-23 09:50:00,6.23,6.28,6.23,6.28,10500.0,5.9446,5.9923,5.9446,5.9923,10500.0
2017-06-23 10:00:00,6.28,6.3,6.28,6.3,20580.0,5.9923,6.0114,5.9923,6.0114,20580.0
2017-06-23 10:10:00,6.31,6.32,6.3,6.31,34500.0,6.0209,6.0304,6.0114,6.0209,34500.0
2017-06-23 10:20:00,6.35,6.38,6.35,6.37,30240.0,6.0591,6.0877,6.0591,6.0781,30240.0
2017-06-23 10:30:00,6.36,6.39,6.36,6.39,42765.0,6.0686,6.0972,6.0686,6.0972,42765.0
2017-06-23 10:40:00,6.38,6.4,6.38,6.39,196380.0,6.0877,6.1068,6.0877,6.0972,196380.0
2017-06-23 10:50:00,6.39,6.4,6.38,6.39,63255.0,6.0972,6.1068,6.0877,6.0972,63255.0
2017-06-23 11:00:00,6.4,6.4,6.37,6.38,25440.0,6.1068,6.1068,6.0781,6.0877,25440.0
2017-06-23 11:10:00,6.38,6.38,6.36,6.36,29415.0,6.0877,6.0877,6.0686,6.0686,29415.0
2017-06-23 11:20:00,6.36,6.36,6.36,6.36,0.0,6.0686,6.0686,6.0686,6.0686,0.0
2017-06-23 11:30:00,6.34,6.35,6.33,6.35,6000.0,6.0495,6.0591,6.04,6.0591,6000.0
2017-06-23 11:40:00,6.36,6.36,6.36,6.36,3000.0,6.0686,6.0686,6.0686,6.0686,3000.0
2017-06-23 11:50:00,6.4,6.4,6.4,6.4,132135.0,6.1068,6.1068,6.1068,6.1068,132135.0
2017-06-23 12:00:00,6.39,6.39,6.39,6.39,5250.0,6.0972,6.0972,6.0972,6.0972,5250.0
2017-06-23 12:10:00,6.37,6.39,6.37,6.39,6000.0,6.0781,6.0972,6.0781,6.0972,6000.0
2017-06-23 12:20:00,6.42,6.42,6.41,6.41,14085.0,6.1259,6.1259,6.1163,6.1163,14085.0
2017-06-23 12:30:00,6.41,6.42,6.4,6.41,11265.0,6.1163,6.1259,6.1068,6.1163,11265.0
2017-06-23 12:40:00,6.42,6.43,6.42,6.42,19500.0,6.1259,6.1354,6.1259,6.1259,19500.0
2017-06-23 12:50:00,6.42,6.42,6.41,6.41,12750.0,6.1259,6.1259,6.1163,6.1163,12750.0
2017-06-23 13:00:00,6.4,6.4,6.4,6.4,12000.0,6.1068,6.1068,6.1068,6.1068,12000.0
2017-06-23 13:10:00,6.4,6.41,6.4,6.41,44430.0,6.1068,6.1163,6.1068,6.1163,44430.0
2017-06-23 13:20:00,6.42,6.42,6.42,6.42,1500.0,6.1259,6.1259,6.1259,6.1259,1500.0
2017-06-23 13:30:00,6.42,6.43,6.42,6.42,10200.0,6.1259,6.1354,6.1259,6.1259,10200.0
2017-06-23 13:40:00,6.42,6.43,6.42,6.43,30000.0,6.1259,6.1354,6.1259,6.1354,30000.0
2017-06-23 13:50:00,6.43,6.43,6.43,6.43,38370.0,6.1354,6.1354,6.1354,6.1354,38370.0
2017-06-23 14:00:00,6.43,6.43,6.42,6.42,5280.0,6.1354,6.1354,6.1259,6.1259,5280.0
2017-06-23 14:10:00,6.42,6.42,6.42,6.42,2325.0,6.1259,6.1259,6.1259,6.1259,2325.0
2017-06-23 14:20:00,6.42,6.42,6.41,6.41,9000.0,6.1259,6.1259,6.1163,6.1163,9000.0
2017-06-23 14:30:00,6.41,6.41,6.41,6.41,0.0,6.1163,6.1163,6.1163,6.1163,0.0
2017-06-23 14:40:00,6.37,6.37,6.35,6.35,12750.0,6.0781,6.0781,6.0591,6.0591,12750.0
2017-06-23 14:50:00,6.36,6.36,6.36,6.36,9000.0,6.0686,6.0686,6.0686,6.0686,9000.0
2017-06-23 15:00:00,6.36,6.37,6.33,6.37,22515.0,6.0686,6.0781,6.04,6.0781,22515.0
2017-06-23 15:10:00,6.37,6.37,6.35,6.36,24000.0,6.0781,6.0781,6.0591,6.0686,24000.0
2017-06-23 15:20:00,6.36,6.36,6.33,6.33,41955.0,6.0686,6.0686,6.04,6.04,41955.0
2017-06-23 15:30:00,6.33,6.35,6.33,6.35,10500.0,6.04,6.0591,6.04,6.0591,10500.0
2017-06-23 15:40:00,6.36,6.37,6.36,6.37,21750.0,6.0686,6.0781,6.0686,6.0781,21750.0
2017-06-23 15:50:00,6.36,6.36,6.33,6.33,24000.0,6.0686,6.0686,6.04,6.04,24000.0
2017-06-26 09:30:00,6.48,6.54,6.47,6.5,713325.0,6.1831,6.2404,6.1736,6.2022,713325.0
2017-06-26 09:40:00,6.48,6.53,6.48,6.51,37290.0,6.1831,6.2308,6.1831,6.2117,37290.0
2017-06-26 09:50:00,6.49,6.5,6.44,6.44,85800.0,6.1926,6.2022,6.1449,6.1449,85800.0
2017-06-26 10:00:00,6.45,6.45,6.36,6.36,99675.0,6.1545,6.1545,6.0686,6.0686,99675.0
2017-06-26 10:10:00,6.35,6.38,6.32,6.35,344430.0,6.0591,6.0877,6.0304,6.0591,344430.0
2017-06-26 10:20:00,6.35,6.39,6.34,6.39,26250.0,6.0591,6.0972,6.0495,6.0972,26250.0
2017-06-26 10:30:00,6.4,6.4,6.32,6.32,45870.0,6.1068,6.1068,6.0304,6.0304,45870.0
2017-06-26 10:40:00,6.31,6.31,6.23,6.23,83145.0,6.0209,6.0209,5.9446,5.9446,83145.0
2017-06-26 10:50:00,6.21,6.23,6.15,6.17,81795.0,5.9255,5.9446,5.8682,5.8873,81795.0
2017-06-26 11:00:00,6.17,6.17,6.1,6.11,91410.0,5.8873,5.8873,5.8205,5.8301,91410.0
2017-06-26 11:10:00,6.1,6.12,6.07,6.12,43695.0,5.8205,5.8396,5.7919,5.8396,43695.0
2017-06-26 11:20:00,6.12,6.14,6.08,6.14,61695.0,5.8396,5.8587,5.8014,5.8587,61695.0
2017-06-26 11:30:00,6.14,6.15,6.1,6.15,43890.0,5.8587,5.8682,5.8205,5.8682,43890.0
2017-06-26 11:40:00,6.18,6.18,6.17,6.17,31950.0,5.8969,5.8969,5.8873,5.8873,31950.0
2017-06-26 11:50:00,6.17,6.17,6.15,6.15,9000.0,5.8873,5.8873,5.8682,5.8682,9000.0
2017-06-26 12:00:00,6.2,6.2,6.19,6.2,61215.0,5.9159,5.9159,5.9064,5.9159,61215.0
2017-06-26 12:10:00,6.21,6.21,6.2,6.2,7200.0,5.9255,5.9255,5.9159,5.9159,7200.0
2017-06-26 12:20:00,6.18,6.19,6.18,6.18,11550.0,5.8969,5.9064,5.8969,5.8969,11550.0
2017-06-26 12:30:00,6.18,6.18,6.18,6.18,0.0,5.8969,5.8969,5.8969,5.8969,0.0
2017-06-26 12:40:00,6.22,6.22,6.2,6.2,70440.0,5.935,5.935,5.9159,5.9159,70440.0
2017-06-26 12:50:00,6.23,6.23,6.2,6.2,17550.0,5.9446,5.9446,5.9159,5.9159,17550.0
2017-06-26 13:00:00,6.18,6.18,6.16,6.17,40500.0,5.8969,5.8969,5.8778,5.8873,40500.0
2017-06-26 13:10:00,6.16,6.18,6.16,6.18,8925.0,5.8778,5.8969,5.8778,5.8969,8925.0
2017-06-26 13:20:00,6.18,6.18,6.16,6.16,9000.0,5.8969,5.8969,5.8778,5.8778,9000.0
2017-06-26 13:30:00,6.19,6.2,6.19,6.2,15045.0,5.9064,5.9159,5.9064,5.9159,15045.0
2017-06-26 13:40:00,6.21,6.21,6.21,6.21,56325.0,5.9255,5.9255,5.9255,5.9255,56325.0
2017-06-26 13:50:00,6.2,6.22,6.2,6.22,19500.0,5.9159,5.935,5.9159,5.935,19500.0
2017-06-26 14:00:00,6.19,6.2,6.19,6.19,20970.0,5.9064,5.9159,5.9064,5.9064,20970.0
2017-06-26 14:10:00,6.16,6.16,6.16,6.16,1500.0,5.8778,5.8778,5.8778,5.8778,1500.0
2017-06-26 14:20:00,6.15,6.16,6.15,6.16,4905.0,5.8682,5.8778,5.8682,5.8778,4905.0
2017-06-26 14:30:00,6.16,6.17,6.16,6.17,12075.0,5.8778,5.8873,5.8778,5.8873,12075.0
2017-06-26 14:40:00,6.19,6.21,6.19,6.21,11685.0,5.9064,5.9255,5.9064,5.9255,11685.0
2017-06-26 14:50:00,6.22,6.23,6.2,6.2,56415.0,5.935,5.9446,5.9159,5.9159,56415.0
2017-06-26 15:00:00,6.2,6.23,6.18,6.23,31770.0,5.9159,5.9446,5.8969,5.9446,31770.0
2017-06-26 15:10:00,6.23,6.23,6.21,6.21,4500.0,5.9446,5.9446,5.9255,5.9255,4500.0
2017-06-26 15:20:00,6.19,6.2,6.19,6.2,16500.0,5.9064,5.9159,5.9064,5.9159,16500.0
2017-06-26 15:30:00,6.2,6.2,6.19,6.2,19500.0,5.9159,5.9159,5.9064,5.9159,19500.0
2017-06-26 15:40:00,6.19,6.19,6.16,6.18,30030.0,5.9064,5.9064,5.8778,5.8969,30030.0
2017-06-26 15:50:00,6.2,6.2,6.16,6.17,48960.0,5.9159,5.9159,5.8778,5.8873,48960.0
2017-06-27 09:30:00,6.05,6.07,5.94,6.01,363915.0,5.7728,5.7919,5.6678,5.7346,363915.0
2017-06-27 09:40:00,5.99,6.05,5.97,5.97,91575.0,5.7156,5.7728,5.6965,5.6965,91575.0
2017-06-27 09:50:00,5.97,6.01,5.95,5.98,77640.0,5.6965,5.7346,5.6774,5.706,77640.0
2017-06-27 10:00:00,5.98,6.05,5.98,6.05,65370.0,5.706,5.7728,5.706,5.7728,65370.0
2017-06-27 10:10:00,6.06,6.06,5.99,5.99,42000.0,5.7823,5.7823,5.7156,5.7156,42000.0
2017-06-27 10:20:00,6.0,6.01,5.97,5.97,38205.0,5.7251,5.7346,5.6965,5.6965,38205.0
2017-06-27 10:30:00,5.99,6.02,5.99,6.01,31935.0,5.7156,5.7442,5.7156,5.7346,31935.0
2017-06-27 10:40:00,6.05,6.06,6.03,6.03,69030.0,5.7728,5.7823,5.7537,5.7537,69030.0
2017-06-27 10:50:00,6.05,6.06,6.03,6.03,33120.0,5.7728,5.7823,5.7537,5.7537,33120.0
2017-06-27 11:00:00,6.03,6.04,6.03,6.03,17670.0,5.7537,5.7633,5.7537,5.7537,17670.0
2017-06-27 11:10:00,6.03,6.03,6.0,6.0,13500.0,5.7537,5.7537,5.7251,5.7251,13500.0
2017-06-27 11:20:00,5.99,6.0,5.99,5.99,16725.0,5.7156,5.7251,5.7156,5.7156,16725.0
2017-06-27 11:30:00,5.99,6.01,5.99,6.0,12030.0,5.7156,5.7346,5.7156,5.7251,12030.0
2017-06-27 11:40:00,6.01,6.01,6.0,6.0,6000.0,5.7346,5.7346,5.7251,5.7251,6000.0
2017-06-27 11:50:00,6.0,6.0,5.99,5.99,3750.0,5.7251,5.7251,5.7156,5.7156,3750.0
2017-06-27 12:00:00,6.0,6.02,6.0,6.02,6000.0,5.7251,5.7442,5.7251,5.7442,6000.0
2017-06-27 12:10:00,6.0,6.0,6.0,6.0,3000.0,5.7251,5.7251,5.7251,5.7251,3000.0
2017-06-27 12:20:00,6.01,6.01,6.01,6.01,1500.0,5.7346,5.7346,5.7346,5.7346,1500.0
2017-06-27 12:30:00,6.01,6.02,5.95,5.97,246060.0,5.7346,5.7442,5.6774,5.6965,246060.0
2017-06-27 12:40:00,5.96,5.98,5.96,5.98,20250.0,5.6869,5.706,5.6869,5.706,20250.0
2017-06-27 12:50:00,5.97,5.97,5.92,5.94,180975.0,5.6965,5.6965,5.6488,5.6678,180975.0
2017-06-27 13:00:00,5.94,5.94,5.91,5.91,96135.0,5.6678,5.6678,5.6392,5.6392,96135.0
2017-06-27 13:10:00,5.89,5.9,5.87,5.9,38685.0,5.6201,5.6297,5.6011,5.6297,38685.0
2017-06-27 13:20:00,5.91,5.92,5.9,5.91,21120.0,5.6392,5.6488,5.6297,5.6392,21120.0
2017-06-27 13:30:00,5.91,5.91,5.84,5.84,123585.0,5.6392,5.6392,5.5724,5.5724,123585.0
2017-06-27 13:40:00,5.85,5.86,5.78,5.82,94815.0,5.582,5.5915,5.5152,5.5533,94815.0
2017-06-27 13:50:00,5.81,5.81,5.79,5.79,6105.0,5.5438,5.5438,5.5247,5.5247,6105.0
2017-06-27 14:00:00,5.82,5.82,5.77,5.79,30750.0,5.5533,5.5533,5.5056,5.5247,30750.0
2017-06-27 14:10:00,5.8,5.8,5.76,5.79,82470.0,5.5343,5.5343,5.4961,5.5247,82470.0
2017-06-27 14:20:00,5.77,5.84,5.76,5.83,50565.0,5.5056,5.5724,5.4961,5.5629,50565.0
2017-06-27 14:30:00,5.83,5.84,5.83,5.83,28500.0,5.5629,5.5724,5.5629,5.5629,28500.0
2017-06-27 14:40:00,5.82,5.86,5.82,5.86,15000.0,5.5533,5.5915,5.5533,5.5915,15000.0
2017-06-27 14:50:00,5.84,5.85,5.84,5.84,4500.0,5.5724,5.582,5.5724,5.5724,4500.0
2017-06-27 15:00:00,5.8,5.8,5.77,5.8,32880.0,5.5343,5.5343,5.5056,5.5343,32880.0
2017-06-27 15:10:00,5.8,5.8,5.76,5.77,27090.0,5.5343,5.5343,5.4961,5.5056,27090.0
2017-06-27 15:20:00,5.77,5.77,5.73,5.74,86970.0,5.5056,5.5056,5.4675,5.477,86970.0
2017-06-27 15:30:00,5.75,5.75,5.7,5.71,133965.0,5.4866,5.4866,5.4388,5.4484,133965.0
2017-06-27 15:40:00,5.71,5.73,5.69,5.71,60255.0,5.4484,5.4675,5.4293,5.4484,60255.0
2017-06-27 15:50:00,5.69,5.7,5.67,5.67,222930.0,5.4293,5.4388,5.4102,5.4102,222930.0
2017-06-28 09:30:00,5.79,5.82,5.64,5.65,351060.0,5.5247,5.5533,5.3816,5.3911,351060.0
2017-06-28 09:40:00,5.67,5.7,5.66,5.68,158280.0,5.4102,5.4388,5.4007,5.4198,158280.0
2017-06-28 09:50:00,5.66,5.68,5.61,5.62,96705.0,5.4007,5.4198,5.353,5.3625,96705.0
2017-06-28 10:00:00,5.63,5.75,5.63,5.74,123480.0,5.372,5.4866,5.372,5.477,123480.0
2017-06-28 10:10:00,5.71,5.78,5.71,5.78,31500.0,5.4484,5.5152,5.4484,5.5152,31500.0
2017-06-28 10:20:00,5.77,5.78,5.75,5.75,88320.0,5.5056,5.5152,5.4866,5.4866,88320.0
2017-06-28 10:30:00,5.75,5.83,5.75,5.83,90060.0,5.4866,5.5629,5.4866,5.5629,90060.0
2017-06-28 10:40:00,5.83,5.87,5.82,5.85,63855.0,5.5629,5.6011,5.5533,5.582,63855.0
2017-06-28 10:50:00,5.87,5.89,5.85,5.87,80940.0,5.6011,5.6201,5.582,5.6011,80940.0
2017-06-28 11:00:00,5.87,5.89,5.82,5.82,74655.0,5.6011,5.6201,5.5533,5.5533,74655.0
2017-06-28 11:10:00,5.83,5.86,5.83,5.86,76380.0,5.5629,5.5915,5.5629,5.5915,76380.0
2017-06-28 11:20:00,5.85,5.85,5.82,5.82,12750.0,5.582,5.582,5.5533,5.5533,12750.0
2017-06-28 11:30:00,5.84,5.84,5.82,5.84,15375.0,5.5724,5.5724,5.5533,5.5724,15375.0
2017-06-28 11:40:00,5.85,5.87,5.85,5.86,35535.0,5.582,5.6011,5.582,5.5915,35535.0
2017-06-28 11:50:00,5.87,5.88,5.85,5.85,39990.0,5.6011,5.6106,5.582,5.582,39990.0
2017-06-28 12:00:00,5.85,5.87,5.85,5.87,34365.0,5.582,5.6011,5.582,5.6011,34365.0
2017-06-28 12:10:00,5.87,5.88,5.86,5.86,24300.0,5.6011,5.6106,5.5915,5.5915,24300.0
2017-06-28 12:20:00,5.85,5.86,5.85,5.86,5760.0,5.582,5.5915,5.582,5.5915,5760.0
2017-06-28 12:30:00,5.86,5.9,5.86,5.89,130785.0,5.5915,5.6297,5.5915,5.6201,130785.0
2017-06-28 12:40:00,5.9,5.92,5.9,5.91,57075.0,5.6297,5.6488,5.6297,5.6392,57075.0
2017-06-28 12:50:00,5.91,5.91,5.9,5.91,48930.0,5.6392,5.6392,5.6297,5.6392,48930.0
2017-06-28 13:00:00,5.92,5.94,5.92,5.92,39000.0,5.6488,5.6678,5.6488,5.6488,39000.0
2017-06-28 13:10:00,5.91,5.91,5.9,5.91,56835.0,5.6392,5.6392,5.6297,5.6392,56835.0
2017-06-28 13:20:00,5.93,5.94,5.93,5.94,6225.0,5.6583,5.6678,5.6583,5.6678,6225.0
2017-06-28 13:30:00,5.94,5.95,5.94,5.95,78135.0,5.6678,5.6774,5.6678,5.6774,78135.0
2017-06-28 13:40:00,5.94,5.94,5.93,5.93,25500.0,5.6678,5.6678,5.6583,5.6583,25500.0
2017-06-28 13:50:00,5.93,5.93,5.93,5.93,18375.0,5.6583,5.6583,5.6583,5.6583,18375.0
2017-06-28 14:00:00,5.91,5.91,5.9,5.91,16500.0,5.6392,5.6392,5.6297,5.6392,16500.0
2017-06-28 14:10:00,5.92,5.92,5.92,5.92,12000.0,5.6488,5.6488,5.6488,5.6488,12000.0
2017-06-28 14:20:00,5.92,5.92,5.91,5.91,10470.0,5.6488,5.6488,5.6392,5.6392,10470.0
2017-06-28 14:30:00,5.91,5.92,5.91,5.92,3000.0,5.6392,5.6488,5.6392,5.6488,3000.0
2017-06-28 14:40:00,5.92,5.92,5.92,5.92,7500.0,5.6488,5.6488,5.6488,5.6488,7500.0
2017-06-28 14:50:00,5.93,5.94,5.93,5.94,23055.0,5.6583,5.6678,5.6583,5.6678,23055.0
2017-06-28 15:00:00,5.93,5.96,5.93,5.96,33000.0,5.6583,5.6869,5.6583,5.6869,33000.0
2017-06-28 15:10:00,5.95,5.95,5.93,5.94,33000.0,5.6774,5.6774,5.6583,5.6678,33000.0
2017-06-28 15:20:00,5.94,5.96,5.94,5.95,22500.0,5.6678,5.6869,5.6678,5.6774,22500.0
2017-06-28 15:30:00,5.96,5.96,5.95,5.95,32640.0,5.6869,5.6869,5.6774,5.6774,32640.0
2017-06-28 15:40:00,5.95,5.97,5.95,5.96,25260.0,5.6774,5.6965,5.6774,5.6869,25260.0
2017-06-28 15:50:00,5.96,5.99,5.96,5.96,54000.0,5.6869,5.7156,5.6869,5.6869,54000.0
2017-06-29 09:30:00,5.84,5.85,5.79,5.82,354645.0,5.5724,5.582,5.5247,5.5533,354645.0
2017-06-29 09:40:00,5.82,5.82,5.71,5.73,113565.0,5.5533,5.5533,5.4484,5.4675,113565.0
2017-06-29 09:50:00,5.73,5.74,5.71,5.71,76125.0,5.4675,5.477,5.4484,5.4484,76125.0
2017-06-29 10:00:00,5.71,5.71,5.65,5.67,176220.0,5.4484,5.4484,5.3911,5.4102,176220.0
2017-06-29 10:10:00,5.67,5.68,5.61,5.64,88710.0,5.4102,5.4198,5.353,5.3816,88710.0
2017-06-29 10:20:00,5.66,5.68,5.62,5.68,113415.0,5.4007,5.4198,5.3625,5.4198,113415.0
2017-06-29 10:30:00,5.67,5.69,5.67,5.67,12000.0,5.4102,5.4293,5.4102,5.4102,12000.0
2017-06-29 10:40:00,5.67,5.7,5.67,5.68,63000.0,5.4102,5.4388,5.4102,5.4198,63000.0
2017-06-29 10:50:00,5.66,5.66,5.61,5.61,35430.0,5.4007,5.4007,5.353,5.353,35430.0
2017-06-29 11:00:00,5.61,5.63,5.56,5.56,220755.0,5.353,5.372,5.3053,5.3053,220755.0
2017-06-29 11:10:00,5.56,5.56,5.51,5.54,180120.0,5.3053,5.3053,5.2575,5.2862,180120.0
2017-06-29 11:20:00,5.55,5.56,5.49,5.51,101655.0,5.2957,5.3053,5.2385,5.2575,101655.0
2017-06-29 11:30:00,5.49,5.52,5.44,5.5,87840.0,5.2385,5.2671,5.1908,5.248,87840.0
2017-06-29 11:40:00,5.49,5.53,5.45,5.52,96780.0,5.2385,5.2766,5.2003,5.2671,96780.0
2017-06-29 11:50:00,5.49,5.53,5.49,5.49,9000.0,5.2385,5.2766,5.2385,5.2385,9000.0
2017-06-29 12:00:00,5.48,5.54,5.47,5.54,55935.0,5.2289,5.2862,5.2194,5.2862,55935.0
2017-06-29 12:10:00,5.53,5.55,5.51,5.52,14775.0,5.2766,5.2957,5.2575,5.2671,14775.0
2017-06-29 12:20:00,5.51,5.52,5.49,5.49,19500.0,5.2575,5.2671,5.2385,5.2385,19500.0
2017-06-29 12:30:00,5.49,5.49,5.47,5.48,15000.0,5.2385,5.2385,5.2194,5.2289,15000.0
2017-06-29 12:40:00,5.47,5.49,5.46,5.46,34500.0,5.2194,5.2385,5.2098,5.2098,34500.0
2017-06-29 12:50:00,5.44,5.44,5.41,5.41,91080.0,5.1908,5.1908,5.1621,5.1621,91080.0
2017-06-29 13:00:00,5.4,5.43,5.39,5.4,56430.0,5.1526,5.1812,5.143,5.1526,56430.0
2017-06-29 13:10:00,5.39,5.4,5.38,5.39,37500.0,5.143,5.1526,5.1335,5.143,37500.0
2017-06-29 13:20:00,5.37,5.37,5.28,5.28,340185.0,5.124,5.124,5.0381,5.0381,340185.0
2017-06-29 13:30:00,5.31,5.41,5.3,5.41,65310.0,5.0667,5.1621,5.0572,5.1621,65310.0
2017-06-29 13:40:00,5.41,5.41,5.38,5.39,45675.0,5.1621,5.1621,5.1335,5.143,45675.0
2017-06-29 13:50:00,5.38,5.39,5.36,5.39,53640.0,5.1335,5.143,5.1144,5.143,53640.0
2017-06-29 14:00:00,5.38,5.43,5.37,5.42,38760.0,5.1335,5.1812,5.124,5.1717,38760.0
2017-06-29 14:10:00,5.43,5.43,5.41,5.41,33240.0,5.1812,5.1812,5.1621,5.1621,33240.0
2017-06-29 14:20:00,5.42,5.46,5.42,5.46,50430.0,5.1717,5.2098,5.1717,5.2098,50430.0
2017-06-29 14:30:00,5.46,5.46,5.42,5.44,12000.0,5.2098,5.2098,5.1717,5.1908,12000.0
2017-06-29 14:40:00,5.44,5.47,5.43,5.43,12000.0,5.1908,5.2194,5.1812,5.1812,12000.0
2017-06-29 14:50:00,5.42,5.46,5.42,5.46,34080.0,5.1717,5.2098,5.1717,5.2098,34080.0
2017-06-29 15:00:00,5.46,5.5,5.46,5.5,80100.0,5.2098,5.248,5.2098,5.248,80100.0
2017-06-29 15:10:00,5.5,5.55,5.49,5.54,27750.0,5.248,5.2957,5.2385,5.2862,27750.0
2017-06-29 15:20:00,5.55,5.55,5.49,5.5,61365.0,5.2957,5.2957,5.2385,5.248,61365.0
2017-06-29 15:30:00,5.54,5.57,5.53,5.57,50325.0,5.2862,5.3148,5.2766,5.3148,50325.0
2017-06-29 15:40:00,5.55,5.56,5.54,5.54,84810.0,5.2957,5.3053,5.2862,5.2862,84810.0
2017-06-29 15:50:00,5.54,5.55,5.52,5.52,88560.0,5.2862,5.2957,5.2671,5.2671,88560.0
2017-06-30 09:30:00,5.57,5.62,5.52,5.62,416700.0,5.3148,5.3625,5.2671,5.3625,416700.0
2017-06-30 09:40:00,5.61,5.64,5.58,5.59,91635.0,5.353,5.3816,5.3243,5.3339,91635.0
2017-06-30 09:50:00,5.6,5.6,5.46,5.46,220065.0,5.3434,5.3434,5.2098,5.2098,220065.0
2017-06-30 10:00:00,5.45,5.47,5.43,5.47,61305.0,5.2003,5.2194,5.1812,5.2194,61305.0
2017-06-30 10:10:00,5.44,5.44,5.36,5.4,113670.0,5.1908,5.1908,5.1144,5.1526,113670.0
2017-06-30 10:20:00,5.41,5.48,5.39,5.48,38310.0,5.1621,5.2289,5.143,5.2289,38310.0
2017-06-30 10:30:00,5.5,5.54,5.5,5.5,78660.0,5.248,5.2862,5.248,5.248,78660.0
2017-06-30 10:40:00,5.5,5.5,5.44,5.44,44625.0,5.248,5.248,5.1908,5.1908,44625.0
2017-06-30 10:50:00,5.45,5.5,5.44,5.49,27000.0,5.2003,5.248,5.1908,5.2385,27000.0
2017-06-30 11:00:00,5.49,5.49,5.48,5.48,9000.0,5.2385,5.2385,5.2289,5.2289,9000.0
2017-06-30 11:10:00,5.49,5.49,5.46,5.46,33750.0,5.2385,5.2385,5.2098,5.2098,33750.0
2017-06-30 11:20:00,5.46,5.46,5.42,5.42,39855.0,5.2098,5.2098,5.1717,5.1717,39855.0
2017-06-30 11:30:00,5.41,5.44,5.41,5.44,13500.0,5.1621,5.1908,5.1621,5.1908,13500.0
2017-06-30 11:40:00,5.43,5.46,5.42,5.46,18000.0,5.1812,5.2098,5.1717,5.2098,18000.0
2017-06-30 11:50:00,5.46,5.49,5.46,5.49,54000.0,5.2098,5.2385,5.2098,5.2385,54000.0
2017-06-30 12:00:00,5.48,5.48,5.47,5.47,9750.0,5.2289,5.2289,5.2194,5.2194,9750.0
2017-06-30 12:10:00,5.47,5.49,5.47,5.48,67395.0,5.2194,5.2385,5.2194,5.2289,67395.0
2017-06-30 12:20:00,5.49,5.49,5.49,5.49,21000.0,5.2385,5.2385,5.2385,5.2385,21000.0
2017-06-30 12:30:00,5.49,5.49,5.49,5.49,7500.0,5.2385,5.2385,5.2385,5.2385,7500.0
2017-06-30 12:40:00,5.48,5.48,5.45,5.45,11325.0,5.2289,5.2289,5.2003,5.2003,11325.0
2017-06-30 12:50:00,5.45,5.46,5.45,5.46,7500.0,5.2003,5.2098,5.2003,5.2098,7500.0
2017-06-30 13:00:00,5.49,5.49,5.47,5.47,12000.0,5.2385,5.2385,5.2194,5.2194,12000.0
2017-06-30 13:10:00,5.47,5.47,5.47,5.47,9000.0,5.2194,5.2194,5.2194,5.2194,9000.0
2017-06-30 13:20:00,5.47,5.48,5.47,5.48,16380.0,5.2194,5.2289,5.2194,5.2289,16380.0
2017-06-30 13:30:00,5.47,5.5,5.47,5.49,23310.0,5.2194,5.248,5.2194,5.2385,23310.0
2017-06-30 13:40:00,5.5,5.51,5.5,5.5,13500.0,5.248,5.2575,5.248,5.248,13500.0
2017-06-30 13:50:00,5.5,5.5,5.48,5.49,12000.0,5.248,5.248,5.2289,5.2385,12000.0
2017-06-30 14:00:00,5.48,5.49,5.48,5.49,19500.0,5.2289,5.2385,5.2289,5.2385,19500.0
2017-06-30 14:10:00,5.49,5.51,5.49,5.5,24525.0,5.2385,5.2575,5.2385,5.248,24525.0
2017-06-30 14:20:00,5.51,5.54,5.5,5.53,50175.0,5.2575,5.2862,5.248,5.2766,50175.0
2017-06-30 14:30:00,5.53,5.53,5.52,5.53,16500.0,5.2766,5.2766,5.2671,5.2766,16500.0
2017-06-30 14:40:00,5.52,5.53,5.52,5.52,17250.0,5.2671,5.2766,5.2671,5.2671,17250.0
2017-06-30 14:50:00,5.52,5.54,5.52,5.53,25500.0,5.2671,5.2862,5.2671,5.2766,25500.0
2017-06-30 15:00:00,5.54,5.54,5.53,5.53,48750.0,5.2862,5.2862,5.2766,5.2766,48750.0
2017-06-30 15:10:00,5.53,5.53,5.49,5.5,33000.0,5.2766,5.2766,5.2385,5.248,33000.0
2017-06-30 15:20:00,5.5,5.52,5.5,5.51,24000.0,5.248,5.2671,5.248,5.2575,24000.0
2017-06-30 15:30:00,5.51,5.51,5.49,5.49,28875.0,5.2575,5.2575,5.2385,5.2385,28875.0
2017-06-30 15:40:00,5.5,5.5,5.5,5.5,17685.0,5.248,5.248,5.248,5.248,17685.0
2017-06-30 15:50:00,5.49,5.49,5.44,5.44,70455.0,5.2385,5.2385,5.1908,5.1908,70455.0
2017-07-03 09:30:00,5.53,5.53,5.49,5.49,209025.0,5.2766,5.2766,5.2385,5.2385,209025.0
2017-07-03 09:40:00,5.49,5.57,5.48,5.57,61125.0,5.2385,5.3148,5.2289,5.3148,61125.0
2017-07-03 09:50:00,5.56,5.58,5.51,5.52,50820.0,5.3053,5.3243,5.2575,5.2671,50820.0
2017-07-03 10:00:00,5.54,5.54,5.49,5.51,27255.0,5.2862,5.2862,5.2385,5.2575,27255.0
2017-07-03 10:10:00,5.52,5.52,5.46,5.46,29400.0,5.2671,5.2671,5.2098,5.2098,29400.0
2017-07-03 10:20:00,5.46,5.46,5.4,5.41,49680.0,5.2098,5.2098,5.1526,5.1621,49680.0
2017-07-03 10:30:00,5.43,5.43,5.37,5.39,69540.0,5.1812,5.1812,5.124,5.143,69540.0
2017-07-03 10:40:00,5.39,5.4,5.38,5.38,10500.0,5.143,5.1526,5.1335,5.1335,10500.0
2017-07-03 10:50:00,5.39,5.39,5.31,5.31,135225.0,5.143,5.143,5.0667,5.0667,135225.0
2017-07-03 11:00:00,5.3,5.32,5.23,5.26,139365.0,5.0572,5.0763,4.9904,5.019,139365.0
2017-07-03 11:10:00,5.27,5.29,5.27,5.28,41625.0,5.0285,5.0476,5.0285,5.0381,41625.0
2017-07-03 11:20:00,5.27,5.3,5.27,5.3,10500.0,5.0285,5.0572,5.0285,5.0572,10500.0
2017-07-03 11:30:00,5.32,5.32,5.28,5.3,141165.0,5.0763,5.0763,5.0381,5.0572,141165.0
2017-07-03 11:40:00,5.3,5.3,5.29,5.3,13650.0,5.0572,5.0572,5.0476,5.0572,13650.0
2017-07-03 11:50:00,5.28,5.29,5.26,5.29,18000.0,5.0381,5.0476,5.019,5.0476,18000.0
2017-07-03 12:00:00,5.29,5.29,5.25,5.25,31875.0,5.0476,5.0476,5.0095,5.0095,31875.0
2017-07-03 12:10:00,5.24,5.24,5.22,5.24,52725.0,4.9999,4.9999,4.9808,4.9999,52725.0
2017-07-03 12:20:00,5.24,5.26,5.22,5.26,34260.0,4.9999,5.019,4.9808,5.019,34260.0
2017-07-03 12:30:00,5.25,5.26,5.22,5.22,27000.0,5.0095,5.019,4.9808,4.9808,27000.0
2017-07-03 12:40:00,5.22,5.23,5.2,5.23,29055.0,4.9808,4.9904,4.9618,4.9904,29055.0
2017-07-03 12:50:00,5.23,5.24,5.2,5.2,199395.0,4.9904,4.9999,4.9618,4.9618,199395.0
2017-07-05 09:30:00,5.27,5.47,5.27,5.45,589035.0,5.0285,5.2194,5.0285,5.2003,589035.0
2017-07-05 09:40:00,5.43,5.43,5.35,5.36,154350.0,5.1812,5.1812,5.1049,5.1144,154350.0
2017-07-05 09:50:00,5.38,5.41,5.36,5.36,27060.0,5.1335,5.1621,5.1144,5.1144,27060.0
2017-07-05 10:00:00,5.37,5.37,5.32,5.35,62250.0,5.124,5.124,5.0763,5.1049,62250.0
2017-07-05 10:10:00,5.36,5.38,5.32,5.32,75885.0,5.1144,5.1335,5.0763,5.0763,75885.0
2017-07-05 10:20:00,5.33,5.34,5.3,5.32,39750.0,5.0858,5.0953,5.0572,5.0763,39750.0
2017-07-05 10:30:00,5.33,5.4,5.33,5.4,51045.0,5.0858,5.1526,5.0858,5.1526,51045.0
2017-07-05 10:40:00,5.41,5.46,5.4,5.42,63735.0,5.1621,5.2098,5.1526,5.1717,63735.0
2017-07-05 10:50:00,5.42,5.43,5.4,5.4,33000.0,5.1717,5.1812,5.1526,5.1526,33000.0
2017-07-05 11:00:00,5.4,5.4,5.39,5.39,3000.0,5.1526,5.1526,5.143,5.143,3000.0
2017-07-05 11:10:00,5.38,5.41,5.38,5.41,34005.0,5.1335,5.1621,5.1335,5.1621,34005.0
2017-07-05 11:20:00,5.41,5.46,5.41,5.46,49560.0,5.1621,5.2098,5.1621,5.2098,49560.0
2017-07-05 11:30:00,5.45,5.45,5.42,5.43,21000.0,5.2003,5.2003,5.1717,5.1812,21000.0
2017-07-05 11:40:00,5.44,5.45,5.42,5.43,20190.0,5.1908,5.2003,5.1717,5.1812,20190.0
2017-07-05 11:50:00,5.43,5.45,5.43,5.45,18795.0,5.1812,5.2003,5.1812,5.2003,18795.0
2017-07-05 12:00:00,5.45,5.45,5.45,5.45,0.0,5.2003,5.2003,5.2003,5.2003,0.0
2017-07-05 12:10:00,5.45,5.45,5.44,5.44,23325.0,5.2003,5.2003,5.1908,5.1908,23325.0
2017-07-05 12:20:00,5.44,5.44,5.42,5.42,3000.0,5.1908,5.1908,5.1717,5.1717,3000.0
2017-07-05 12:30:00,5.43,5.43,5.42,5.43,9450.0,5.1812,5.1812,5.1717,5.1812,9450.0
2017-07-05 12:40:00,5.43,5.43,5.43,5.43,6000.0,5.1812,5.1812,5.1812,5.1812,6000.0
2017-07-05 12:50:00,5.44,5.45,5.44,5.44,7365.0,5.1908,5.2003,5.1908,5.1908,7365.0
2017-07-05 13:00:00,5.45,5.47,5.45,5.47,57060.0,5.2003,5.2194,5.2003,5.2194,57060.0
2017-07-05 13:10:00,5.48,5.5,5.48,5.49,69645.0,5.2289,5.248,5.2289,5.2385,69645.0
2017-07-05 13:20:00,5.5,5.5,5.49,5.49,16500.0,5.248,5.248,5.2385,5.2385,16500.0
2017-07-05 13:30:00,5.51,5.51,5.51,5.51,12735.0,5.2575,5.2575,5.2575,5.2575,12735.0
2017-07-05 13:40:00,5.51,5.51,5.5,5.5,14505.0,5.2575,5.2575,5.248,5.248,14505.0
2017-07-05 13:50:00,5.5,5.5,5.46,5.46,32625.0,5.248,5.248,5.2098,5.2098,32625.0
2017-07-05 14:00:00,5.47,5.5,5.45,5.45,38610.0,5.2194,5.248,5.2003,5.2003,38610.0
2017-07-05 14:10:00,5.46,5.5,5.46,5.5,27075.0,5.2098,5.248,5.2098,5.248,27075.0
2017-07-05 14:20:00,5.49,5.52,5.49,5.52,46500.0,5.2385,5.2671,5.2385,5.2671,46500.0
2017-07-05 14:30:00,5.52,5.55,5.52,5.54,48135.0,5.2671,5.2957,5.2671,5.2862,48135.0
2017-07-05 14:40:00,5.54,5.54,5.51,5.51,27000.0,5.2862,5.2862,5.2575,5.2575,27000.0
2017-07-05 14:50:00,5.52,5.53,5.49,5.49,28500.0,5.2671,5.2766,5.2385,5.2385,28500.0
2017-07-05 15:00:00,5.5,5.5,5.47,5.48,11250.0,5.248,5.248,5.2194,5.2289,11250.0
2017-07-05 15:10:00,5.48,5.49,5.48,5.49,6000.0,5.2289,5.2385,5.2289,5.2385,6000.0
2017-07-05 15:20:00,5.49,5.49,5.48,5.49,19515.0,5.2385,5.2385,5.2289,5.2385,19515.0
2017-07-05 15:30:00,5.5,5.51,5.5,5.51,35250.0,5.248,5.2575,5.248,5.2575,35250.0
2017-07-05 15:40:00,5.52,5.54,5.52,5.53,66510.0,5.2671,5.2862,5.2671,5.2766,66510.0
2017-07-05 15:50:00,5.53,5.55,5.53,5.53,66000.0,5.2766,5.2957,5.2766,5.2766,66000.0
2017-07-06 09:30:00,5.34,5.43,5.33,5.35,458895.0,5.0953,5.1812,5.0858,5.1049,458895.0
2017-07-06 09:40:00,5.36,5.38,5.29,5.31,281115.0,5.1144,5.1335,5.0476,5.0667,281115.0
2017-07-06 09:50:00,5.31,5.38,5.31,5.37,92640.0,5.0667,5.1335,5.0667,5.124,92640.0
2017-07-06 10:00:00,5.39,5.4,5.33,5.34,51015.0,5.143,5.1526,5.0858,5.0953,51015.0
2017-07-06 10:10:00,5.34,5.37,5.33,5.35,55755.0,5.0953,5.124,5.0858,5.1049,55755.0
2017-07-06 10:20:00,5.34,5.36,5.34,5.36,18000.0,5.0953,5.1144,5.0953,5.1144,18000.0
2017-07-06 10:30:00,5.33,5.41,5.33,5.41,34500.0,5.0858,5.1621,5.0858,5.1621,34500.0
2017-07-06 10:40:00,5.42,5.44,5.41,5.43,40500.0,5.1717,5.1908,5.1621,5.1812,40500.0
2017-07-06 10:50:00,5.42,5.44,5.41,5.43,31500.0,5.1717,5.1908,5.1621,5.1812,31500.0
2017-07-06 11:00:00,5.41,5.47,5.41,5.47,28290.0,5.1621,5.2194,5.1621,5.2194,28290.0
2017-07-06 11:10:00,5.47,5.47,5.42,5.42,7500.0,5.2194,5.2194,5.1717,5.1717,7500.0
2017-07-06 11:20:00,5.48,5.53,5.48,5.53,19860.0,5.2289,5.2766,5.2289,5.2766,19860.0
2017-07-06 11:30:00,5.53,5.59,5.53,5.56,92445.0,5.2766,5.3339,5.2766,5.3053,92445.0
2017-07-06 11:40:00,5.56,5.57,5.54,5.54,27000.0,5.3053,5.3148,5.2862,5.2862,27000.0
2017-07-06 11:50:00,5.55,5.55,5.53,5.54,16500.0,5.2957,5.2957,5.2766,5.2862,16500.0
2017-07-06 12:00:00,5.55,5.55,5.53,5.53,4500.0,5.2957,5.2957,5.2766,5.2766,4500.0
2017-07-06 12:10:00,5.52,5.52,5.51,5.51,7875.0,5.2671,5.2671,5.2575,5.2575,7875.0
2017-07-06 12:20:00,5.5,5.5,5.49,5.49,4500.0,5.248,5.248,5.2385,5.2385,4500.0
2017-07-06 12:30:00,5.48,5.53,5.48,5.53,14655.0,5.2289,5.2766,5.2289,5.2766,14655.0
2017-07-06 12:40:00,5.53,5.55,5.53,5.55,6000.0,5.2766,5.2957,5.2766,5.2957,6000.0
2017-07-06 12:50:00,5.53,5.53,5.51,5.52,9000.0,5.2766,5.2766,5.2575,5.2671,9000.0
2017-07-06 13:00:00,5.53,5.53,5.52,5.53,6000.0,5.2766,5.2766,5.2671,5.2766,6000.0
2017-07-06 13:10:00,5.52,5.54,5.52,5.53,26250.0,5.2671,5.2862,5.2671,5.2766,26250.0
2017-07-06 13:20:00,5.55,5.55,5.54,5.54,4500.0,5.2957,5.2957,5.2862,5.2862,4500.0
2017-07-06 13:30:00,5.53,5.53,5.53,5.53,1500.0,5.2766,5.2766,5.2766,5.2766,1500.0
2017-07-06 13:40:00,5.49,5.51,5.49,5.51,9000.0,5.2385,5.2575,5.2385,5.2575,9000.0
2017-07-06 13:50:00,5.52,5.52,5.52,5.52,4500.0,5.2671,5.2671,5.2671,5.2671,4500.0
2017-07-06 14:00:00,5.51,5.51,5.5,5.5,81480.0,5.2575,5.2575,5.248,5.248,81480.0
2017-07-06 14:10:00,5.5,5.5,5.48,5.48,24300.0,5.248,5.248,5.2289,5.2289,24300.0
2017-07-06 14:20:00,5.48,5.5,5.48,5.49,9225.0,5.2289,5.248,5.2289,5.2385,9225.0
2017-07-06 14:30:00,5.49,5.49,5.46,5.46,53490.0,5.2385,5.2385,5.2098,5.2098,53490.0
2017-07-06 14:40:00,5.45,5.45,5.44,5.45,16500.0,5.2003,5.2003,5.1908,5.2003,16500.0
2017-07-06 14:50:00,5.47,5.47,5.45,5.46,7500.0,5.2194,5.2194,5.2003,5.2098,7500.0
2017-07-06 15:00:00,5.48,5.48,5.48,5.48,1500.0,5.2289,5.2289,5.2289,5.2289,1500.0
2017-07-06 15:10:00,5.47,5.47,5.46,5.47,12000.0,5.2194,5.2194,5.2098,5.2194,12000.0
2017-07-06 15:20:00,5.46,5.46,5.45,5.45,6000.0,5.2098,5.2098,5.2003,5.2003,6000.0
2017-07-06 15:30:00,5.44,5.44,5.43,5.43,21000.0,5.1908,5.1908,5.1812,5.1812,21000.0
2017-07-06 15:40:00,5.43,5.46,5.42,5.45,35955.0,5.1812,5.2098,5.1717,5.2003,35955.0
2017-07-06 15:50:00,5.46,5.47,5.45,5.46,118530.0,5.2098,5.2194,5.2003,5.2098,118530.0
2017-07-07 09:30:00,5.57,5.65,5.54,5.65,111150.0,5.3148,5.3911,5.2862,5.3911,111150.0
2017-07-07 09:40:00,5.65,5.68,5.63,5.67,118500.0,5.3911,5.4198,5.372,5.4102,118500.0
2017-07-07 09:50:00,5.68,5.72,5.67,5.71,62850.0,5.4198,5.4579,5.4102,5.4484,62850.0
2017-07-07 10:00:00,5.71,5.71,5.68,5.68,19800.0,5.4484,5.4484,5.4198,5.4198,19800.0
2017-07-07 10:10:00,5.68,5.72,5.66,5.66,87450.0,5.4198,5.4579,5.4007,5.4007,87450.0
2017-07-07 10:20:00,5.66,5.68,5.65,5.68,30705.0,5.4007,5.4198,5.3911,5.4198,30705.0
2017-07-07 10:30:00,5.69,5.71,5.68,5.68,29655.0,5.4293,5.4484,5.4198,5.4198,29655.0
2017-07-07 10:40:00,5.68,5.7,5.67,5.67,12750.0,5.4198,5.4388,5.4102,5.4102,12750.0
2017-07-07 10:50:00,5.67,5.69,5.65,5.65,12000.0,5.4102,5.4293,5.3911,5.3911,12000.0
2017-07-07 11:00:00,5.65,5.68,5.65,5.68,27075.0,5.3911,5.4198,5.3911,5.4198,27075.0
2017-07-07 11:10:00,5.68,5.68,5.67,5.67,17250.0,5.4198,5.4198,5.4102,5.4102,17250.0
2017-07-07 11:20:00,5.65,5.69,5.65,5.69,41970.0,5.3911,5.4293,5.3911,5.4293,41970.0
2017-07-07 11:30:00,5.7,5.73,5.7,5.73,63060.0,5.4388,5.4675,5.4388,5.4675,63060.0
2017-07-07 11:40:00,5.73,5.73,5.72,5.72,12000.0,5.4675,5.4675,5.4579,5.4579,12000.0
2017-07-07 11:50:00,5.72,5.72,5.72,5.72,0.0,5.4579,5.4579,5.4579,5.4579,0.0
2017-07-07 12:00:00,5.71,5.72,5.71,5.71,47850.0,5.4484,5.4579,5.4484,5.4484,47850.0
2017-07-07 12:10:00,5.72,5.74,5.72,5.73,26430.0,5.4579,5.477,5.4579,5.4675,26430.0
2017-07-07 12:20:00,5.73,5.73,5.72,5.72,4500.0,5.4675,5.4675,5.4579,5.4579,4500.0
2017-07-07 12:30:00,5.72,5.72,5.72,5.72,6000.0,5.4579,5.4579,5.4579,5.4579,6000.0
2017-07-07 12:40:00,5.71,5.72,5.71,5.71,13500.0,5.4484,5.4579,5.4484,5.4484,13500.0
2017-07-07 12:50:00,5.71,5.71,5.71,5.71,0.0,5.4484,5.4484,5.4484,5.4484,0.0
2017-07-07 13:00:00,5.73,5.75,5.73,5.75,21750.0,5.4675,5.4866,5.4675,5.4866,21750.0
2017-07-07 13:10:00,5.75,5.76,5.75,5.76,24225.0,5.4866,5.4961,5.4866,5.4961,24225.0
2017-07-07 13:20:00,5.77,5.79,5.77,5.78,48000.0,5.5056,5.5247,5.5056,5.5152,48000.0
2017-07-07 13:30:00,5.78,5.78,5.77,5.77,6000.0,5.5152,5.5152,5.5056,5.5056,6000.0
2017-07-07 13:40:00,5.79,5.79,5.78,5.78,51720.0,5.5247,5.5247,5.5152,5.5152,51720.0
2017-07-07 13:50:00,5.77,5.77,5.77,5.77,4500.0,5.5056,5.5056,5.5056,5.5056,4500.0
2017-07-07 14:00:00,5.77,5.77,5.74,5.74,3750.0,5.5056,5.5056,5.477,5.477,3750.0
2017-07-07 14:10:00,5.74,5.74,5.74,5.74,4500.0,5.477,5.477,5.477,5.477,4500.0
2017-07-07 14:20:00,5.71,5.71,5.68,5.68,42615.0,5.4484,5.4484,5.4198,5.4198,42615.0
2017-07-07 14:30:00,5.7,5.7,5.69,5.69,11385.0,5.4388,5.4388,5.4293,5.4293,11385.0
2017-07-07 14:40:00,5.69,5.69,5.69,5.69,9000.0,5.4293,5.4293,5.4293,5.4293,9000.0
2017-07-07 14:50:00,5.72,5.72,5.71,5.71,6000.0,5.4579,5.4579,5.4484,5.4484,6000.0
2017-07-07 15:00:00,5.7,5.7,5.68,5.68,23760.0,5.4388,5.4388,5.4198,5.4198,23760.0
2017-07-07 15:10:00,5.69,5.69,5.68,5.68,18000.0,5.4293,5.4293,5.4198,5.4198,18000.0
2017-07-07 15:20:00,5.68,5.68,5.68,5.68,0.0,5.4198,5.4198,5.4198,5.4198,0.0
2017-07-07 15:30:00,5.7,5.72,5.7,5.72,22470.0,5.4388,5.4579,5.4388,5.4579,22470.0
2017-07-07 15:40:00,5.72,5.73,5.72,5.73,24000.0,5.4579,5.4675,5.4579,5.4675,24000.0
2017-07-07 15:50:00,5.73,5.75,5.73,5.73,84780.0,5.4675,5.4866,5.4675,5.4675,84780.0
2017-07-10 09:30:00,5.79,5.83,5.74,5.79,198150.0,5.5247,5.5629,5.477,5.5247,198150.0
2017-07-10 09:40:00,5.77,5.79,5.74,5.76,51135.0,5.5056,5.5247,5.477,5.4961,51135.0
2017-07-10 09:50:00,5.74,5.74,5.69,5.7,67695.0,5.477,5.477,5.4293,5.4388,67695.0
2017-07-10 10:00:00,5.7,5.78,5.7,5.75,50265.0,5.4388,5.5152,5.4388,5.4866,50265.0
2017-07-10 10:10:00,5.75,5.76,5.73,5.76,22890.0,5.4866,5.4961,5.4675,5.4961,22890.0
2017-07-10 10:20:00,5.78,5.79,5.75,5.75,35445.0,5.5152,5.5247,5.4866,5.4866,35445.0
2017-07-10 10:30:00,5.76,5.77,5.74,5.74,23625.0,5.4961,5.5056,5.477,5.477,23625.0
2017-07-10 10:40:00,5.78,5.79,5.77,5.77,26940.0,5.5152,5.5247,5.5056,5.5056,26940.0
2017-07-10 10:50:00,5.77,5.79,5.77,5.79,15000.0,5.5056,5.5247,5.5056,5.5247,15000.0
2017-07-10 11:00:00,5.79,5.81,5.79,5.81,61125.0,5.5247,5.5438,5.5247,5.5438,61125.0
2017-07-10 11:10:00,5.81,5.82,5.81,5.81,65805.0,5.5438,5.5533,5.5438,5.5438,65805.0
2017-07-10 11:20:00,5.8,5.8,5.79,5.8,13185.0,5.5343,5.5343,5.5247,5.5343,13185.0
2017-07-10 11:30:00,5.79,5.81,5.79,5.81,4500.0,5.5247,5.5438,5.5247,5.5438,4500.0
2017-07-10 11:40:00,5.79,5.8,5.79,5.8,46650.0,5.5247,5.5343,5.5247,5.5343,46650.0
2017-07-10 11:50:00,5.79,5.8,5.79,5.8,9000.0,5.5247,5.5343,5.5247,5.5343,9000.0
2017-07-10 12:00:00,5.82,5.82,5.82,5.82,4755.0,5.5533,5.5533,5.5533,5.5533,4755.0
2017-07-10 12:10:00,5.8,5.81,5.8,5.81,14340.0,5.5343,5.5438,5.5343,5.5438,14340.0
2017-07-10 12:20:00,5.82,5.84,5.82,5.84,50205.0,5.5533,5.5724,5.5533,5.5724,50205.0
2017-07-10 12:30:00,5.84,5.84,5.84,5.84,3000.0,5.5724,5.5724,5.5724,5.5724,3000.0
2017-07-10 12:40:00,5.84,5.84,5.84,5.84,7500.0,5.5724,5.5724,5.5724,5.5724,7500.0
2017-07-10 12:50:00,5.83,5.84,5.83,5.84,4500.0,5.5629,5.5724,5.5629,5.5724,4500.0
2017-07-10 13:00:00,5.85,5.85,5.85,5.85,12000.0,5.582,5.582,5.582,5.582,12000.0
2017-07-10 13:10:00,5.84,5.84,5.83,5.84,14385.0,5.5724,5.5724,5.5629,5.5724,14385.0
2017-07-10 13:20:00,5.83,5.83,5.83,5.83,2205.0,5.5629,5.5629,5.5629,5.5629,2205.0
2017-07-10 13:30:00,5.84,5.84,5.84,5.84,4500.0,5.5724,5.5724,5.5724,5.5724,4500.0
2017-07-10 13:40:00,5.86,5.87,5.86,5.87,57945.0,5.5915,5.6011,5.5915,5.6011,57945.0
2017-07-10 13:50:00,5.87,5.89,5.87,5.88,30900.0,5.6011,5.6201,5.6011,5.6106,30900.0
2017-07-10 14:00:00,5.88,5.9,5.88,5.89,23250.0,5.6106,5.6297,5.6106,5.6201,23250.0
2017-07-10 14:10:00,5.9,5.9,5.9,5.9,18705.0,5.6297,5.6297,5.6297,5.6297,18705.0
2017-07-10 14:20:00,5.9,5.9,5.9,5.9,54030.0,5.6297,5.6297,5.6297,5.6297,54030.0
2017-07-10 14:30:00,5.9,5.9,5.9,5.9,5250.0,5.6297,5.6297,5.6297,5.6297,5250.0
2017-07-10 14:40:00,5.91,5.93,5.9,5.9,11250.0,5.6392,5.6583,5.6297,5.6297,11250.0
2017-07-10 14:50:00,5.91,5.91,5.9,5.91,58875.0,5.6392,5.6392,5.6297,5.6392,58875.0
2017-07-10 15:00:00,5.92,5.93,5.91,5.91,19500.0,5.6488,5.6583,5.6392,5.6392,19500.0
2017-07-10 15:10:00,5.92,5.92,5.9,5.9,12000.0,5.6488,5.6488,5.6297,5.6297,12000.0
2017-07-10 15:20:00,5.91,5.93,5.91,5.93,10725.0,5.6392,5.6583,5.6392,5.6583,10725.0
2017-07-10 15:30:00,5.92,5.97,5.92,5.97,61905.0,5.6488,5.6965,5.6488,5.6965,61905.0
2017-07-10 15:40:00,5.96,5.96,5.94,5.94,35385.0,5.6869,5.6869,5.6678,5.6678,35385.0
2017-07-10 15:50:00,5.93,5.95,5.93,5.93,87555.0,5.6583,5.6774,5.6583,5.6583,87555.0
2017-07-11 09:30:00,5.92,5.94,5.88,5.91,129420.0,5.6488,5.6678,5.6106,5.6392,129420.0
2017-07-11 09:40:00,5.9,5.96,5.86,5.96,116355.0,5.6297,5.6869,5.5915,5.6869,116355.0
2017-07-11 09:50:00,5.96,6.01,5.95,6.0,92985.0,5.6869,5.7346,5.6774,5.7251,92985.0
2017-07-11 10:00:00,5.98,6.04,5.98,6.02,75345.0,5.706,5.7633,5.706,5.7442,75345.0
2017-07-11 10:10:00,6.01,6.07,6.01,6.07,99810.0,5.7346,5.7919,5.7346,5.7919,99810.0
2017-07-11 10:20:00,6.05,6.05,6.03,6.04,24000.0,5.7728,5.7728,5.7537,5.7633,24000.0
2017-07-11 10:30:00,6.05,6.05,6.04,6.04,6015.0,5.7728,5.7728,5.7633,5.7633,6015.0
2017-07-11 10:40:00,6.04,6.06,6.04,6.05,36750.0,5.7633,5.7823,5.7633,5.7728,36750.0
2017-07-11 10:50:00,6.04,6.04,6.01,6.03,28920.0,5.7633,5.7633,5.7346,5.7537,28920.0
2017-07-11 11:00:00,6.02,6.04,6.02,6.04,9000.0,5.7442,5.7633,5.7442,5.7633,9000.0
2017-07-11 11:10:00,6.04,6.04,5.99,5.99,24540.0,5.7633,5.7633,5.7156,5.7156,24540.0
2017-07-11 11:20:00,5.97,5.97,5.89,5.93,265485.0,5.6965,5.6965,5.6201,5.6583,265485.0
2017-07-11 11:30:00,5.95,5.99,5.94,5.97,72105.0,5.6774,5.7156,5.6678,5.6965,72105.0
2017-07-11 11:40:00,5.98,5.98,5.95,5.95,30075.0,5.706,5.706,5.6774,5.6774,30075.0
2017-07-11 11:50:00,5.96,5.99,5.96,5.98,9480.0,5.6869,5.7156,5.6869,5.706,9480.0
2017-07-11 12:00:00,5.98,5.98,5.97,5.97,6000.0,5.706,5.706,5.6965,5.6965,6000.0
2017-07-11 12:10:00,5.96,5.97,5.93,5.94,9060.0,5.6869,5.6965,5.6583,5.6678,9060.0
2017-07-11 12:20:00,5.96,5.96,5.95,5.95,3000.0,5.6869,5.6869,5.6774,5.6774,3000.0
2017-07-11 12:30:00,5.96,5.97,5.96,5.97,6000.0,5.6869,5.6965,5.6869,5.6965,6000.0
2017-07-11 12:40:00,5.97,5.99,5.97,5.98,28500.0,5.6965,5.7156,5.6965,5.706,28500.0
2017-07-11 12:50:00,5.99,5.99,5.99,5.99,13500.0,5.7156,5.7156,5.7156,5.7156,13500.0
2017-07-11 13:00:00,5.99,5.99,5.99,5.99,0.0,5.7156,5.7156,5.7156,5.7156,0.0
2017-07-11 13:10:00,5.99,5.99,5.99,5.99,0.0,5.7156,5.7156,5.7156,5.7156,0.0
2017-07-11 13:20:00,5.97,5.97,5.97,5.97,3000.0,5.6965,5.6965,5.6965,5.6965,3000.0
2017-07-11 13:30:00,5.96,5.96,5.96,5.96,4500.0,5.6869,5.6869,5.6869,5.6869,4500.0
2017-07-11 13:40:00,5.97,6.01,5.97,6.01,34140.0,5.6965,5.7346,5.6965,5.7346,34140.0
2017-07-11 13:50:00,6.01,6.01,6.01,6.01,0.0,5.7346,5.7346,5.7346,5.7346,0.0
2017-07-11 14:00:00,6.03,6.04,6.03,6.03,49200.0,5.7537,5.7633,5.7537,5.7537,49200.0
2017-07-11 14:10:00,6.04,6.04,6.03,6.03,48090.0,5.7633,5.7633,5.7537,5.7537,48090.0
2017-07-11 14:20:00,6.04,6.05,6.03,6.05,35400.0,5.7633,5.7728,5.7537,5.7728,35400.0
2017-07-11 14:30:00,6.04,6.05,6.04,6.04,4500.0,5.7633,5.7728,5.7633,5.7633,4500.0
2017-07-11 14:40:00,6.02,6.03,6.02,6.03,41775.0,5.7442,5.7537,5.7442,5.7537,41775.0
2017-07-11 14:50:00,6.02,6.02,6.01,6.01,15540.0,5.7442,5.7442,5.7346,5.7346,15540.0
2017-07-11 15:00:00,6.02,6.05,6.02,6.05,4500.0,5.7442,5.7728,5.7442,5.7728,4500.0
2017-07-11 15:10:00,6.06,6.06,6.05,6.05,32250.0,5.7823,5.7823,5.7728,5.7728,32250.0
2017-07-11 15:20:00,6.06,6.06,6.05,6.05,11250.0,5.7823,5.7823,5.7728,5.7728,11250.0
2017-07-11 15:30:00,6.05,6.07,6.05,6.06,59145.0,5.7728,5.7919,5.7728,5.7823,59145.0
2017-07-11 15:40:00,6.07,6.07,6.06,6.06,25500.0,5.7919,5.7919,5.7823,5.7823,25500.0
2017-07-11 15:50:00,6.06,6.07,6.06,6.06,55905.0,5.7823,5.7919,5.7823,5.7823,55905.0
2017-07-12 09:30:00,6.23,6.32,6.23,6.29,344115.0,5.9446,6.0304,5.9446,6.0018,344115.0
2017-07-12 09:40:00,6.26,6.3,6.22,6.22,143940.0,5.9732,6.0114,5.935,5.935,143940.0
2017-07-12 09:50:00,6.22,6.25,6.18,6.21,142980.0,5.935,5.9636,5.8969,5.9255,142980.0
2017-07-12 10:00:00,6.22,6.23,6.21,6.23,79500.0,5.935,5.9446,5.9255,5.9446,79500.0
2017-07-12 10:10:00,6.23,6.27,6.22,6.27,93540.0,5.9446,5.9827,5.935,5.9827,93540.0
2017-07-12 10:20:00,6.27,6.3,6.26,6.28,118290.0,5.9827,6.0114,5.9732,5.9923,118290.0
2017-07-12 10:30:00,6.27,6.27,6.24,6.26,38790.0,5.9827,5.9827,5.9541,5.9732,38790.0
2017-07-12 10:40:00,6.23,6.25,6.23,6.25,13425.0,5.9446,5.9636,5.9446,5.9636,13425.0
2017-07-12 10:50:00,6.27,6.27,6.25,6.25,30315.0,5.9827,5.9827,5.9636,5.9636,30315.0
2017-07-12 11:00:00,6.27,6.28,6.26,6.26,22485.0,5.9827,5.9923,5.9732,5.9732,22485.0
2017-07-12 11:10:00,6.26,6.29,6.26,6.28,19920.0,5.9732,6.0018,5.9732,5.9923,19920.0
2017-07-12 11:20:00,6.28,6.29,6.28,6.28,21000.0,5.9923,6.0018,5.9923,5.9923,21000.0
2017-07-12 11:30:00,6.29,6.29,6.29,6.29,1500.0,6.0018,6.0018,6.0018,6.0018,1500.0
2017-07-12 11:40:00,6.28,6.31,6.28,6.31,58950.0,5.9923,6.0209,5.9923,6.0209,58950.0
2017-07-12 11:50:00,6.3,6.31,6.3,6.31,36615.0,6.0114,6.0209,6.0114,6.0209,36615.0
2017-07-12 12:00:00,6.3,6.3,6.29,6.29,20880.0,6.0114,6.0114,6.0018,6.0018,20880.0
2017-07-12 12:10:00,6.3,6.3,6.28,6.29,67260.0,6.0114,6.0114,5.9923,6.0018,67260.0
2017-07-12 12:20:00,6.29,6.3,6.28,6.3,15750.0,6.0018,6.0114,5.9923,6.0114,15750.0
2017-07-12 12:30:00,6.3,6.3,6.3,6.3,22500.0,6.0114,6.0114,6.0114,6.0114,22500.0
2017-07-12 12:40:00,6.3,6.3,6.28,6.28,7500.0,6.0114,6.0114,5.9923,5.9923,7500.0
2017-07-12 12:50:00,6.28,6.31,6.28,6.31,27000.0,5.9923,6.0209,5.9923,6.0209,27000.0
2017-07-12 13:00:00,6.31,6.33,6.31,6.32,86700.0,6.0209,6.04,6.0209,6.0304,86700.0
2017-07-12 13:10:00,6.31,6.31,6.29,6.3,10140.0,6.0209,6.0209,6.0018,6.0114,10140.0
2017-07-12 13:20:00,6.3,6.3,6.29,6.3,25500.0,6.0114,6.0114,6.0018,6.0114,25500.0
2017-07-12 13:30:00,6.32,6.34,6.32,6.34,145770.0,6.0304,6.0495,6.0304,6.0495,145770.0
2017-07-12 13:40:00,6.34,6.35,6.34,6.34,36000.0,6.0495,6.0591,6.0495,6.0495,36000.0
2017-07-12 13:50:00,6.34,6.35,6.33,6.35,88410.0,6.0495,6.0591,6.04,6.0591,88410.0
2017-07-12 14:00:00,6.36,6.36,6.34,6.35,55050.0,6.0686,6.0686,6.0495,6.0591,55050.0
2017-07-12 14:10:00,6.35,6.37,6.35,6.37,44250.0,6.0591,6.0781,6.0591,6.0781,44250.0
2017-07-12 14:20:00,6.36,6.37,6.36,6.36,23775.0,6.0686,6.0781,6.0686,6.0686,23775.0
2017-07-12 14:30:00,6.36,6.36,6.34,6.34,25965.0,6.0686,6.0686,6.0495,6.0495,25965.0
2017-07-12 14:40:00,6.35,6.36,6.35,6.36,68025.0,6.0591,6.0686,6.0591,6.0686,68025.0
2017-07-12 14:50:00,6.37,6.37,6.37,6.37,50370.0,6.0781,6.0781,6.0781,6.0781,50370.0
2017-07-12 15:00:00,6.36,6.38,6.36,6.38,23280.0,6.0686,6.0877,6.0686,6.0877,23280.0
2017-07-12 15:10:00,6.38,6.4,6.38,6.39,135900.0,6.0877,6.1068,6.0877,6.0972,135900.0
2017-07-12 15:20:00,6.39,6.39,6.37,6.37,46575.0,6.0972,6.0972,6.0781,6.0781,46575.0
2017-07-12 15:30:00,6.37,6.38,6.37,6.37,18000.0,6.0781,6.0877,6.0781,6.0781,18000.0
2017-07-12 15:40:00,6.38,6.38,6.37,6.37,59055.0,6.0877,6.0877,6.0781,6.0781,59055.0
2017-07-12 15:50:00,6.37,6.37,6.35,6.36,84990.0,6.0781,6.0781,6.0591,6.0686,84990.0
2017-07-13 09:30:00,6.4,6.44,6.36,6.4,301665.0,6.1068,6.1449,6.0686,6.1068,301665.0
2017-07-13 09:40:00,6.4,6.43,6.36,6.42,111060.0,6.1068,6.1354,6.0686,6.1259,111060.0
2017-07-13 09:50:00,6.43,6.5,6.43,6.49,212130.0,6.1354,6.2022,6.1354,6.1926,212130.0
2017-07-13 10:00:00,6.5,6.5,6.44,6.44,167895.0,6.2022,6.2022,6.1449,6.1449,167895.0
2017-07-13 10:10:00,6.47,6.47,6.38,6.38,110580.0,6.1736,6.1736,6.0877,6.0877,110580.0
2017-07-13 10:20:00,6.37,6.39,6.31,6.32,175755.0,6.0781,6.0972,6.0209,6.0304,175755.0
2017-07-13 10:30:00,6.32,6.37,6.3,6.32,66000.0,6.0304,6.0781,6.0114,6.0304,66000.0
2017-07-13 10:40:00,6.34,6.35,6.33,6.35,31710.0,6.0495,6.0591,6.04,6.0591,31710.0
2017-07-13 10:50:00,6.36,6.39,6.36,6.38,29235.0,6.0686,6.0972,6.0686,6.0877,29235.0
2017-07-13 11:00:00,6.4,6.43,6.39,6.41,91755.0,6.1068,6.1354,6.0972,6.1163,91755.0
2017-07-13 11:10:00,6.42,6.42,6.39,6.39,24300.0,6.1259,6.1259,6.0972,6.0972,24300.0
2017-07-13 11:20:00,6.41,6.41,6.39,6.39,16500.0,6.1163,6.1163,6.0972,6.0972,16500.0
2017-07-13 11:30:00,6.38,6.39,6.37,6.37,36900.0,6.0877,6.0972,6.0781,6.0781,36900.0
2017-07-13 11:40:00,6.36,6.37,6.35,6.37,45000.0,6.0686,6.0781,6.0591,6.0781,45000.0
2017-07-13 11:50:00,6.4,6.4,6.4,6.4,35295.0,6.1068,6.1068,6.1068,6.1068,35295.0
2017-07-13 12:00:00,6.39,6.4,6.39,6.39,7500.0,6.0972,6.1068,6.0972,6.0972,7500.0
2017-07-13 12:10:00,6.41,6.41,6.41,6.41,9000.0,6.1163,6.1163,6.1163,6.1163,9000.0
2017-07-13 12:20:00,6.43,6.44,6.42,6.43,65325.0,6.1354,6.1449,6.1259,6.1354,65325.0
2017-07-13 12:30:00,6.43,6.43,6.42,6.43,12000.0,6.1354,6.1354,6.1259,6.1354,12000.0
2017-07-13 12:40:00,6.43,6.44,6.42,6.43,22500.0,6.1354,6.1449,6.1259,6.1354,22500.0
2017-07-13 12:50:00,6.42,6.43,6.42,6.43,4500.0,6.1259,6.1354,6.1259,6.1354,4500.0
2017-07-13 13:00:00,6.42,6.42,6.4,6.41,25185.0,6.1259,6.1259,6.1068,6.1163,25185.0
2017-07-13 13:10:00,6.39,6.4,6.38,6.38,8970.0,6.0972,6.1068,6.0877,6.0877,8970.0
2017-07-13 13:20:00,6.38,6.38,6.36,6.38,12765.0,6.0877,6.0877,6.0686,6.0877,12765.0
2017-07-13 13:30:00,6.38,6.38,6.36,6.37,15000.0,6.0877,6.0877,6.0686,6.0781,15000.0
2017-07-13 13:40:00,6.37,6.37,6.28,6.29,158295.0,6.0781,6.0781,5.9923,6.0018,158295.0
2017-07-13 13:50:00,6.28,6.31,6.25,6.31,173760.0,5.9923,6.0209,5.9636,6.0209,173760.0
2017-07-13 14:00:00,6.3,6.3,6.25,6.27,83550.0,6.0114,6.0114,5.9636,5.9827,83550.0
2017-07-13 14:10:00,6.29,6.32,6.29,6.32,6000.0,6.0018,6.0304,6.0018,6.0304,6000.0
2017-07-13 14:20:00,6.33,6.34,6.3,6.3,90060.0,6.04,6.0495,6.0114,6.0114,90060.0
2017-07-13 14:30:00,6.29,6.31,6.29,6.31,49545.0,6.0018,6.0209,6.0018,6.0209,49545.0
2017-07-13 14:40:00,6.31,6.33,6.31,6.33,14310.0,6.0209,6.04,6.0209,6.04,14310.0
2017-07-13 14:50:00,6.33,6.35,6.32,6.34,36000.0,6.04,6.0591,6.0304,6.0495,36000.0
2017-07-13 15:00:00,6.33,6.33,6.31,6.31,4500.0,6.04,6.04,6.0209,6.0209,4500.0
2017-07-13 15:10:00,6.33,6.34,6.32,6.32,10500.0,6.04,6.0495,6.0304,6.0304,10500.0
2017-07-13 15:20:00,6.32,6.32,6.32,6.32,6000.0,6.0304,6.0304,6.0304,6.0304,6000.0
2017-07-13 15:30:00,6.32,6.34,6.32,6.32,36345.0,6.0304,6.0495,6.0304,6.0304,36345.0
2017-07-13 15:40:00,6.31,6.34,6.31,6.33,71235.0,6.0209,6.0495,6.0209,6.04,71235.0
2017-07-13 15:50:00,6.32,6.32,6.3,6.31,93165.0,6.0304,6.0304,6.0114,6.0209,93165.0
2017-07-14 09:30:00,6.4,6.43,6.35,6.43,101625.0,6.1068,6.1354,6.0591,6.1354,101625.0
2017-07-14 09:40:00,6.44,6.47,6.42,6.42,165480.0,6.1449,6.1736,6.1259,6.1259,165480.0
2017-07-14 09:50:00,6.43,6.44,6.4,6.41,39360.0,6.1354,6.1449,6.1068,6.1163,39360.0
2017-07-14 10:00:00,6.42,6.44,6.4,6.43,40020.0,6.1259,6.1449,6.1068,6.1354,40020.0
2017-07-14 10:10:00,6.42,6.45,6.42,6.44,60750.0,6.1259,6.1545,6.1259,6.1449,60750.0
2017-07-14 10:20:00,6.44,6.45,6.43,6.44,40545.0,6.1449,6.1545,6.1354,6.1449,40545.0
2017-07-14 10:30:00,6.41,6.42,6.39,6.41,43515.0,6.1163,6.1259,6.0972,6.1163,43515.0
2017-07-14 10:40:00,6.42,6.43,6.42,6.43,36000.0,6.1259,6.1354,6.1259,6.1354,36000.0
2017-07-14 10:50:00,6.42,6.43,6.42,6.43,40500.0,6.1259,6.1354,6.1259,6.1354,40500.0
2017-07-14 11:00:00,6.42,6.45,6.42,6.44,48540.0,6.1259,6.1545,6.1259,6.1449,48540.0
2017-07-14 11:10:00,6.45,6.46,6.45,6.45,30300.0,6.1545,6.164,6.1545,6.1545,30300.0
2017-07-14 11:20:00,6.45,6.48,6.43,6.48,141750.0,6.1545,6.1831,6.1354,6.1831,141750.0
2017-07-14 11:30:00,6.48,6.48,6.46,6.47,18000.0,6.1831,6.1831,6.164,6.1736,18000.0
2017-07-14 11:40:00,6.46,6.46,6.45,6.45,27750.0,6.164,6.164,6.1545,6.1545,27750.0
2017-07-14 11:50:00,6.45,6.45,6.45,6.45,0.0,6.1545,6.1545,6.1545,6.1545,0.0
2017-07-14 12:00:00,6.47,6.47,6.46,6.46,7500.0,6.1736,6.1736,6.164,6.164,7500.0
2017-07-14 12:10:00,6.46,6.46,6.45,6.45,3000.0,6.164,6.164,6.1545,6.1545,3000.0
2017-07-14 12:20:00,6.47,6.47,6.46,6.46,4500.0,6.1736,6.1736,6.164,6.164,4500.0
2017-07-14 12:30:00,6.46,6.48,6.46,6.48,24750.0,6.164,6.1831,6.164,6.1831,24750.0
2017-07-14 12:40:00,6.48,6.49,6.47,6.48,27750.0,6.1831,6.1926,6.1736,6.1831,27750.0
2017-07-14 12:50:00,6.49,6.49,6.49,6.49,4500.0,6.1926,6.1926,6.1926,6.1926,4500.0
2017-07-14 13:00:00,6.47,6.47,6.47,6.47,9600.0,6.1736,6.1736,6.1736,6.1736,9600.0
2017-07-14 13:10:00,6.47,6.47,6.47,6.47,6000.0,6.1736,6.1736,6.1736,6.1736,6000.0
2017-07-14 13:20:00,6.49,6.49,6.48,6.48,3000.0,6.1926,6.1926,6.1831,6.1831,3000.0
2017-07-14 13:30:00,6.49,6.49,6.47,6.48,21300.0,6.1926,6.1926,6.1736,6.1831,21300.0
2017-07-14 13:40:00,6.48,6.48,6.48,6.48,1500.0,6.1831,6.1831,6.1831,6.1831,1500.0
2017-07-14 13:50:00,6.48,6.5,6.48,6.5,46500.0,6.1831,6.2022,6.1831,6.2022,46500.0
2017-07-14 14:00:00,6.5,6.5,6.49,6.49,3000.0,6.2022,6.2022,6.1926,6.1926,3000.0
2017-07-14 14:10:00,6.5,6.52,6.5,6.52,33000.0,6.2022,6.2213,6.2022,6.2213,33000.0
2017-07-14 14:20:00,6.52,6.52,6.52,6.52,13500.0,6.2213,6.2213,6.2213,6.2213,13500.0
2017-07-14 14:30:00,6.52,6.52,6.51,6.51,9000.0,6.2213,6.2213,6.2117,6.2117,9000.0
2017-07-14 14:40:00,6.51,6.51,6.5,6.5,36390.0,6.2117,6.2117,6.2022,6.2022,36390.0
2017-07-14 14:50:00,6.5,6.5,6.49,6.49,13425.0,6.2022,6.2022,6.1926,6.1926,13425.0
2017-07-14 15:00:00,6.5,6.52,6.5,6.51,26850.0,6.2022,6.2213,6.2022,6.2117,26850.0
2017-07-14 15:10:00,6.52,6.53,6.51,6.53,62580.0,6.2213,6.2308,6.2117,6.2308,62580.0
2017-07-14 15:20:00,6.53,6.54,6.53,6.54,95400.0,6.2308,6.2404,6.2308,6.2404,95400.0
2017-07-14 15:30:00,6.53,6.54,6.52,6.54,80085.0,6.2308,6.2404,6.2213,6.2404,80085.0
2017-07-14 15:40:00,6.54,6.55,6.53,6.54,56250.0,6.2404,6.2499,6.2308,6.2404,56250.0
2017-07-14 15:50:00,6.55,6.56,6.54,6.56,144000.0,6.2499,6.2594,6.2404,6.2594,144000.0
2017-07-17 09:30:00,6.6,6.6,6.51,6.52,302310.0,6.2976,6.2976,6.2117,6.2213,302310.0
2017-07-17 09:40:00,6.52,6.55,6.48,6.54,60765.0,6.2213,6.2499,6.1831,6.2404,60765.0
2017-07-17 09:50:00,6.53,6.54,6.51,6.53,100245.0,6.2308,6.2404,6.2117,6.2308,100245.0
2017-07-17 10:00:00,6.54,6.54,6.5,6.5,69855.0,6.2404,6.2404,6.2022,6.2022,69855.0
2017-07-17 10:10:00,6.5,6.5,6.49,6.5,30300.0,6.2022,6.2022,6.1926,6.2022,30300.0
2017-07-17 10:20:00,6.5,6.53,6.49,6.52,31470.0,6.2022,6.2308,6.1926,6.2213,31470.0
2017-07-17 10:30:00,6.48,6.48,6.41,6.44,179610.0,6.1831,6.1831,6.1163,6.1449,179610.0
2017-07-17 10:40:00,6.43,6.45,6.42,6.45,64485.0,6.1354,6.1545,6.1259,6.1545,64485.0
2017-07-17 10:50:00,6.44,6.47,6.44,6.45,26025.0,6.1449,6.1736,6.1449,6.1545,26025.0
2017-07-17 11:00:00,6.45,6.47,6.43,6.43,38475.0,6.1545,6.1736,6.1354,6.1354,38475.0
2017-07-17 11:10:00,6.42,6.46,6.42,6.46,26670.0,6.1259,6.164,6.1259,6.164,26670.0
2017-07-17 11:20:00,6.46,6.46,6.43,6.44,48825.0,6.164,6.164,6.1354,6.1449,48825.0
2017-07-17 11:30:00,6.44,6.44,6.41,6.42,28260.0,6.1449,6.1449,6.1163,6.1259,28260.0
2017-07-17 11:40:00,6.42,6.45,6.42,6.45,13500.0,6.1259,6.1545,6.1259,6.1545,13500.0
2017-07-17 11:50:00,6.45,6.46,6.45,6.45,27795.0,6.1545,6.164,6.1545,6.1545,27795.0
2017-07-17 12:00:00,6.45,6.46,6.45,6.46,3000.0,6.1545,6.164,6.1545,6.164,3000.0
2017-07-17 12:10:00,6.45,6.45,6.45,6.45,1500.0,6.1545,6.1545,6.1545,6.1545,1500.0
2017-07-17 12:20:00,6.47,6.49,6.47,6.47,111585.0,6.1736,6.1926,6.1736,6.1736,111585.0
2017-07-17 12:30:00,6.48,6.49,6.48,6.49,9000.0,6.1831,6.1926,6.1831,6.1926,9000.0
2017-07-17 12:40:00,6.49,6.49,6.48,6.48,6000.0,6.1926,6.1926,6.1831,6.1831,6000.0
2017-07-17 12:50:00,6.48,6.5,6.48,6.49,15900.0,6.1831,6.2022,6.1831,6.1926,15900.0
2017-07-17 13:00:00,6.49,6.49,6.48,6.48,10500.0,6.1926,6.1926,6.1831,6.1831,10500.0
2017-07-17 13:10:00,6.5,6.52,6.5,6.52,102525.0,6.2022,6.2213,6.2022,6.2213,102525.0
2017-07-17 13:20:00,6.5,6.5,6.5,6.5,7500.0,6.2022,6.2022,6.2022,6.2022,7500.0
2017-07-17 13:30:00,6.51,6.51,6.5,6.5,58485.0,6.2117,6.2117,6.2022,6.2022,58485.0
2017-07-17 13:40:00,6.5,6.5,6.5,6.5,22500.0,6.2022,6.2022,6.2022,6.2022,22500.0
2017-07-17 13:50:00,6.51,6.51,6.48,6.49,16500.0,6.2117,6.2117,6.1831,6.1926,16500.0
2017-07-17 14:00:00,6.5,6.5,6.5,6.5,25065.0,6.2022,6.2022,6.2022,6.2022,25065.0
2017-07-17 14:10:00,6.48,6.48,6.46,6.47,47745.0,6.1831,6.1831,6.164,6.1736,47745.0
2017-07-17 14:20:00,6.47,6.47,6.47,6.47,1500.0,6.1736,6.1736,6.1736,6.1736,1500.0
2017-07-17 14:30:00,6.47,6.47,6.46,6.47,7500.0,6.1736,6.1736,6.164,6.1736,7500.0
2017-07-17 14:40:00,6.47,6.48,6.47,6.48,15000.0,6.1736,6.1831,6.1736,6.1831,15000.0
2017-07-17 14:50:00,6.47,6.47,6.47,6.47,1500.0,6.1736,6.1736,6.1736,6.1736,1500.0
2017-07-17 15:00:00,6.47,6.47,6.47,6.47,15000.0,6.1736,6.1736,6.1736,6.1736,15000.0
2017-07-17 15:10:00,6.47,6.47,6.46,6.46,17985.0,6.1736,6.1736,6.164,6.164,17985.0
2017-07-17 15:20:00,6.47,6.47,6.46,6.47,39510.0,6.1736,6.1736,6.164,6.1736,39510.0
2017-07-17 15:30:00,6.47,6.5,6.47,6.5,89145.0,6.1736,6.2022,6.1736,6.2022,89145.0
2017-07-17 15:40:00,6.5,6.5,6.48,6.48,32250.0,6.2022,6.2022,6.1831,6.1831,32250.0
2017-07-17 15:50:00,6.48,6.48,6.47,6.47,46875.0,6.1831,6.1831,6.1736,6.1736,46875.0
2017-07-18 09:30:00,6.36,6.36,6.28,6.34,557040.0,6.0686,6.0686,5.9923,6.0495,557040.0
2017-07-18 09:40:00,6.35,6.4,6.35,6.39,68970.0,6.0591,6.1068,6.0591,6.0972,68970.0
2017-07-18 09:50:00,6.39,6.4,6.38,6.4,54000.0,6.0972,6.1068,6.0877,6.1068,54000.0
2017-07-18 10:00:00,6.39,6.41,6.37,6.4,60750.0,6.0972,6.1163,6.0781,6.1068,60750.0
2017-07-18 10:10:00,6.4,6.43,6.4,6.42,38355.0,6.1068,6.1354,6.1068,6.1259,38355.0
2017-07-18 10:20:00,6.44,6.44,6.43,6.43,4500.0,6.1449,6.1449,6.1354,6.1354,4500.0
2017-07-18 10:30:00,6.43,6.44,6.4,6.4,20745.0,6.1354,6.1449,6.1068,6.1068,20745.0
2017-07-18 10:40:00,6.39,6.4,6.36,6.4,66150.0,6.0972,6.1068,6.0686,6.1068,66150.0
2017-07-18 10:50:00,6.41,6.45,6.4,6.45,25350.0,6.1163,6.1545,6.1068,6.1545,25350.0
2017-07-18 11:00:00,6.46,6.46,6.42,6.43,12000.0,6.164,6.164,6.1259,6.1354,12000.0
2017-07-18 11:10:00,6.43,6.43,6.43,6.43,7500.0,6.1354,6.1354,6.1354,6.1354,7500.0
2017-07-18 11:20:00,6.43,6.45,6.43,6.45,10620.0,6.1354,6.1545,6.1354,6.1545,10620.0
2017-07-18 11:30:00,6.46,6.47,6.45,6.45,24990.0,6.164,6.1736,6.1545,6.1545,24990.0
2017-07-18 11:40:00,6.46,6.46,6.46,6.46,3000.0,6.164,6.164,6.164,6.164,3000.0
2017-07-18 11:50:00,6.45,6.45,6.42,6.43,28860.0,6.1545,6.1545,6.1259,6.1354,28860.0
2017-07-18 12:00:00,6.45,6.45,6.44,6.45,27750.0,6.1545,6.1545,6.1449,6.1545,27750.0
2017-07-18 12:10:00,6.43,6.44,6.43,6.43,7500.0,6.1354,6.1449,6.1354,6.1354,7500.0
2017-07-18 12:20:00,6.44,6.44,6.43,6.43,6000.0,6.1449,6.1449,6.1354,6.1354,6000.0
2017-07-18 12:30:00,6.44,6.44,6.44,6.44,3000.0,6.1449,6.1449,6.1449,6.1449,3000.0
2017-07-18 12:40:00,6.44,6.44,6.43,6.43,3000.0,6.1449,6.1449,6.1354,6.1354,3000.0
2017-07-18 12:50:00,6.43,6.43,6.43,6.43,0.0,6.1354,6.1354,6.1354,6.1354,0.0
2017-07-18 13:00:00,6.42,6.43,6.42,6.43,6750.0,6.1259,6.1354,6.1259,6.1354,6750.0
2017-07-18 13:10:00,6.43,6.46,6.43,6.45,26400.0,6.1354,6.164,6.1354,6.1545,26400.0
2017-07-18 13:20:00,6.47,6.47,6.46,6.46,7500.0,6.1736,6.1736,6.164,6.164,7500.0
2017-07-18 13:30:00,6.47,6.48,6.46,6.48,9000.0,6.1736,6.1831,6.164,6.1831,9000.0
2017-07-18 13:40:00,6.49,6.49,6.48,6.48,3000.0,6.1926,6.1926,6.1831,6.1831,3000.0
2017-07-18 13:50:00,6.48,6.48,6.48,6.48,6750.0,6.1831,6.1831,6.1831,6.1831,6750.0
2017-07-18 14:00:00,6.48,6.49,6.48,6.48,6000.0,6.1831,6.1926,6.1831,6.1831,6000.0
2017-07-18 14:10:00,6.48,6.48,6.48,6.48,4500.0,6.1831,6.1831,6.1831,6.1831,4500.0
2017-07-18 14:20:00,6.48,6.48,6.48,6.48,13590.0,6.1831,6.1831,6.1831,6.1831,13590.0
2017-07-18 14:30:00,6.47,6.48,6.47,6.48,13500.0,6.1736,6.1831,6.1736,6.1831,13500.0
2017-07-18 14:40:00,6.48,6.49,6.48,6.48,34890.0,6.1831,6.1926,6.1831,6.1831,34890.0
2017-07-18 14:50:00,6.48,6.48,6.47,6.47,9765.0,6.1831,6.1831,6.1736,6.1736,9765.0
2017-07-18 15:00:00,6.48,6.48,6.48,6.48,3000.0,6.1831,6.1831,6.1831,6.1831,3000.0
2017-07-18 15:10:00,6.49,6.49,6.49,6.49,7500.0,6.1926,6.1926,6.1926,6.1926,7500.0
2017-07-18 15:20:00,6.48,6.49,6.48,6.49,27000.0,6.1831,6.1926,6.1831,6.1926,27000.0
2017-07-18 15:30:00,6.5,6.5,6.49,6.49,19500.0,6.2022,6.2022,6.1926,6.1926,19500.0
2017-07-18 15:40:00,6.49,6.5,6.49,6.5,49050.0,6.1926,6.2022,6.1926,6.2022,49050.0
2017-07-18 15:50:00,6.51,6.53,6.51,6.53,133005.0,6.2117,6.2308,6.2117,6.2308,133005.0
2017-07-19 09:30:00,6.63,6.65,6.61,6.65,236100.0,6.3262,6.3453,6.3071,6.3453,236100.0
2017-07-19 09:40:00,6.66,6.68,6.64,6.64,102420.0,6.3549,6.3739,6.3358,6.3358,102420.0
2017-07-19 09:50:00,6.64,6.65,6.62,6.64,105495.0,6.3358,6.3453,6.3167,6.3358,105495.0
2017-07-19 10:00:00,6.65,6.65,6.61,6.61,48990.0,6.3453,6.3453,6.3071,6.3071,48990.0
2017-07-19 10:10:00,6.6,6.61,6.59,6.6,36945.0,6.2976,6.3071,6.2881,6.2976,36945.0
2017-07-19 10:20:00,6.61,6.66,6.6,6.65,89745.0,6.3071,6.3549,6.2976,6.3453,89745.0
2017-07-19 10:30:00,6.65,6.65,6.61,6.61,34515.0,6.3453,6.3453,6.3071,6.3071,34515.0
2017-07-19 10:40:00,6.61,6.61,6.6,6.6,27660.0,6.3071,6.3071,6.2976,6.2976,27660.0
2017-07-19 10:50:00,6.62,6.62,6.58,6.59,77595.0,6.3167,6.3167,6.2785,6.2881,77595.0
2017-07-19 11:00:00,6.6,6.61,6.6,6.6,29130.0,6.2976,6.3071,6.2976,6.2976,29130.0
2017-07-19 11:10:00,6.61,6.61,6.61,6.61,7500.0,6.3071,6.3071,6.3071,6.3071,7500.0
2017-07-19 11:20:00,6.6,6.62,6.6,6.62,10515.0,6.2976,6.3167,6.2976,6.3167,10515.0
2017-07-19 11:30:00,6.62,6.64,6.62,6.64,61260.0,6.3167,6.3358,6.3167,6.3358,61260.0
2017-07-19 11:40:00,6.64,6.64,6.64,6.64,0.0,6.3358,6.3358,6.3358,6.3358,0.0
2017-07-19 11:50:00,6.65,6.66,6.65,6.66,67950.0,6.3453,6.3549,6.3453,6.3549,67950.0
2017-07-19 12:00:00,6.67,6.68,6.66,6.67,92400.0,6.3644,6.3739,6.3549,6.3644,92400.0
2017-07-19 12:10:00,6.67,6.67,6.66,6.67,37095.0,6.3644,6.3644,6.3549,6.3644,37095.0
2017-07-19 12:20:00,6.67,6.67,6.66,6.66,6000.0,6.3644,6.3644,6.3549,6.3549,6000.0
2017-07-19 12:30:00,6.66,6.67,6.66,6.67,32205.0,6.3549,6.3644,6.3549,6.3644,32205.0
2017-07-19 12:40:00,6.66,6.67,6.65,6.65,10500.0,6.3549,6.3644,6.3453,6.3453,10500.0
2017-07-19 12:50:00,6.65,6.65,6.65,6.65,3000.0,6.3453,6.3453,6.3453,6.3453,3000.0
2017-07-19 13:00:00,6.66,6.68,6.66,6.68,72930.0,6.3549,6.3739,6.3549,6.3739,72930.0
2017-07-19 13:10:00,6.68,6.69,6.68,6.68,12000.0,6.3739,6.3835,6.3739,6.3739,12000.0
2017-07-19 13:20:00,6.68,6.68,6.68,6.68,6000.0,6.3739,6.3739,6.3739,6.3739,6000.0
2017-07-19 13:30:00,6.7,6.7,6.68,6.68,17520.0,6.393,6.393,6.3739,6.3739,17520.0
2017-07-19 13:40:00,6.68,6.69,6.68,6.69,6315.0,6.3739,6.3835,6.3739,6.3835,6315.0
2017-07-19 13:50:00,6.68,6.68,6.68,6.68,3000.0,6.3739,6.3739,6.3739,6.3739,3000.0
2017-07-19 14:00:00,6.67,6.67,6.67,6.67,3000.0,6.3644,6.3644,6.3644,6.3644,3000.0
2017-07-19 14:10:00,6.67,6.67,6.67,6.67,0.0,6.3644,6.3644,6.3644,6.3644,0.0
2017-07-19 14:20:00,6.69,6.7,6.69,6.7,12720.0,6.3835,6.393,6.3835,6.393,12720.0
2017-07-19 14:30:00,6.69,6.7,6.69,6.69,6000.0,6.3835,6.393,6.3835,6.3835,6000.0
2017-07-19 14:40:00,6.69,6.69,6.69,6.69,6000.0,6.3835,6.3835,6.3835,6.3835,6000.0
2017-07-19 14:50:00,6.69,6.69,6.69,6.69,4500.0,6.3835,6.3835,6.3835,6.3835,4500.0
2017-07-19 15:00:00,6.7,6.7,6.69,6.7,16710.0,6.393,6.393,6.3835,6.393,16710.0
2017-07-19 15:10:00,6.69,6.69,6.68,6.69,6000.0,6.3835,6.3835,6.3739,6.3835,6000.0
2017-07-19 15:20:00,6.69,6.71,6.68,6.71,46500.0,6.3835,6.4026,6.3739,6.4026,46500.0
2017-07-19 15:30:00,6.71,6.71,6.71,6.71,32025.0,6.4026,6.4026,6.4026,6.4026,32025.0
2017-07-19 15:40:00,6.7,6.71,6.69,6.69,134985.0,6.393,6.4026,6.3835,6.3835,134985.0
2017-07-19 15:50:00,6.69,6.71,6.69,6.7,81420.0,6.3835,6.4026,6.3835,6.393,81420.0
2017-07-20 09:30:00,6.73,6.73,6.61,6.62,305385.0,6.4217,6.4217,6.3071,6.3167,305385.0
2017-07-20 09:40:00,6.62,6.62,6.56,6.6,100050.0,6.3167,6.3167,6.2594,6.2976,100050.0
2017-07-20 09:50:00,6.6,6.65,6.6,6.65,36825.0,6.2976,6.3453,6.2976,6.3453,36825.0
2017-07-20 10:00:00,6.65,6.66,6.64,6.65,25110.0,6.3453,6.3549,6.3358,6.3453,25110.0
2017-07-20 10:10:00,6.65,6.65,6.61,6.64,48000.0,6.3453,6.3453,6.3071,6.3358,48000.0
2017-07-20 10:20:00,6.62,6.65,6.62,6.64,14250.0,6.3167,6.3453,6.3167,6.3358,14250.0
2017-07-20 10:30:00,6.65,6.65,6.6,6.6,29595.0,6.3453,6.3453,6.2976,6.2976,29595.0
2017-07-20 10:40:00,6.6,6.65,6.6,6.65,57630.0,6.2976,6.3453,6.2976,6.3453,57630.0
2017-07-20 10:50:00,6.65,6.65,6.64,6.65,19500.0,6.3453,6.3453,6.3358,6.3453,19500.0
2017-07-20 11:00:00,6.65,6.68,6.65,6.67,23250.0,6.3453,6.3739,6.3453,6.3644,23250.0
2017-07-20 11:10:00,6.67,6.69,6.66,6.68,24750.0,6.3644,6.3835,6.3549,6.3739,24750.0
2017-07-20 11:20:00,6.69,6.7,6.69,6.7,38250.0,6.3835,6.393,6.3835,6.393,38250.0
2017-07-20 11:30:00,6.67,6.68,6.67,6.68,10500.0,6.3644,6.3739,6.3644,6.3739,10500.0
2017-07-20 11:40:00,6.7,6.71,6.7,6.7,17085.0,6.393,6.4026,6.393,6.393,17085.0
2017-07-20 11:50:00,6.7,6.71,6.7,6.71,9750.0,6.393,6.4026,6.393,6.4026,9750.0
2017-07-20 12:00:00,6.7,6.71,6.69,6.7,21195.0,6.393,6.4026,6.3835,6.393,21195.0
2017-07-20 12:10:00,6.73,6.74,6.72,6.73,48090.0,6.4217,6.4312,6.4121,6.4217,48090.0
2017-07-20 12:20:00,6.73,6.73,6.73,6.73,4050.0,6.4217,6.4217,6.4217,6.4217,4050.0
2017-07-20 12:30:00,6.71,6.71,6.71,6.71,5250.0,6.4026,6.4026,6.4026,6.4026,5250.0
2017-07-20 12:40:00,6.72,6.74,6.72,6.74,12390.0,6.4121,6.4312,6.4121,6.4312,12390.0
2017-07-20 12:50:00,6.73,6.73,6.73,6.73,15810.0,6.4217,6.4217,6.4217,6.4217,15810.0
2017-07-20 13:00:00,6.72,6.72,6.7,6.7,11400.0,6.4121,6.4121,6.393,6.393,11400.0
2017-07-20 13:10:00,6.72,6.74,6.72,6.74,10380.0,6.4121,6.4312,6.4121,6.4312,10380.0
2017-07-20 13:20:00,6.75,6.75,6.75,6.75,3000.0,6.4407,6.4407,6.4407,6.4407,3000.0
2017-07-20 13:30:00,6.74,6.76,6.74,6.76,18315.0,6.4312,6.4503,6.4312,6.4503,18315.0
2017-07-20 13:40:00,6.75,6.77,6.75,6.77,10500.0,6.4407,6.4598,6.4407,6.4598,10500.0
2017-07-20 13:50:00,6.77,6.77,6.76,6.76,6570.0,6.4598,6.4598,6.4503,6.4503,6570.0
2017-07-20 14:00:00,6.76,6.76,6.75,6.75,7290.0,6.4503,6.4503,6.4407,6.4407,7290.0
2017-07-20 14:10:00,6.75,6.75,6.74,6.74,55365.0,6.4407,6.4407,6.4312,6.4312,55365.0
2017-07-20 14:20:00,6.76,6.76,6.76,6.76,1500.0,6.4503,6.4503,6.4503,6.4503,1500.0
2017-07-20 14:30:00,6.76,6.76,6.72,6.72,10500.0,6.4503,6.4503,6.4121,6.4121,10500.0
2017-07-20 14:40:00,6.73,6.75,6.73,6.75,18000.0,6.4217,6.4407,6.4217,6.4407,18000.0
2017-07-20 14:50:00,6.75,6.76,6.75,6.76,9015.0,6.4407,6.4503,6.4407,6.4503,9015.0
2017-07-20 15:00:00,6.77,6.79,6.77,6.79,38085.0,6.4598,6.4789,6.4598,6.4789,38085.0
2017-07-20 15:10:00,6.79,6.79,6.78,6.78,4500.0,6.4789,6.4789,6.4694,6.4694,4500.0
2017-07-20 15:20:00,6.78,6.79,6.78,6.78,10500.0,6.4694,6.4789,6.4694,6.4694,10500.0
2017-07-20 15:30:00,6.78,6.78,6.77,6.77,12000.0,6.4694,6.4694,6.4598,6.4598,12000.0
2017-07-20 15:40:00,6.77,6.77,6.76,6.76,10755.0,6.4598,6.4598,6.4503,6.4503,10755.0
2017-07-20 15:50:00,6.76,6.77,6.75,6.77,57885.0,6.4503,6.4598,6.4407,6.4598,57885.0
2017-07-21 09:30:00,6.61,6.61,6.51,6.52,170820.0,6.3071,6.3071,6.2117,6.2213,170820.0
2017-07-21 09:40:00,6.54,6.58,6.53,6.53,69015.0,6.2404,6.2785,6.2308,6.2308,69015.0
2017-07-21 09:50:00,6.53,6.53,6.5,6.51,161160.0,6.2308,6.2308,6.2022,6.2117,161160.0
2017-07-21 10:00:00,6.52,6.56,6.51,6.53,97530.0,6.2213,6.2594,6.2117,6.2308,97530.0
2017-07-21 10:10:00,6.53,6.57,6.53,6.53,57405.0,6.2308,6.269,6.2308,6.2308,57405.0
2017-07-21 10:20:00,6.54,6.56,6.51,6.54,11700.0,6.2404,6.2594,6.2117,6.2404,11700.0
2017-07-21 10:30:00,6.58,6.59,6.58,6.58,27525.0,6.2785,6.2881,6.2785,6.2785,27525.0
2017-07-21 10:40:00,6.58,6.58,6.57,6.57,51120.0,6.2785,6.2785,6.269,6.269,51120.0
2017-07-21 10:50:00,6.57,6.57,6.54,6.54,42915.0,6.269,6.269,6.2404,6.2404,42915.0
2017-07-21 11:00:00,6.54,6.55,6.5,6.5,12000.0,6.2404,6.2499,6.2022,6.2022,12000.0
2017-07-21 11:10:00,6.55,6.55,6.55,6.55,21675.0,6.2499,6.2499,6.2499,6.2499,21675.0
2017-07-21 11:20:00,6.55,6.55,6.55,6.55,0.0,6.2499,6.2499,6.2499,6.2499,0.0
2017-07-21 11:30:00,6.56,6.56,6.56,6.56,15090.0,6.2594,6.2594,6.2594,6.2594,15090.0
2017-07-21 11:40:00,6.56,6.57,6.55,6.55,13500.0,6.2594,6.269,6.2499,6.2499,13500.0
2017-07-21 11:50:00,6.56,6.56,6.56,6.56,16500.0,6.2594,6.2594,6.2594,6.2594,16500.0
2017-07-21 12:00:00,6.56,6.56,6.56,6.56,0.0,6.2594,6.2594,6.2594,6.2594,0.0
2017-07-21 12:10:00,6.57,6.57,6.57,6.57,1500.0,6.269,6.269,6.269,6.269,1500.0
2017-07-21 12:20:00,6.57,6.57,6.57,6.57,0.0,6.269,6.269,6.269,6.269,0.0
2017-07-21 12:30:00,6.58,6.59,6.58,6.58,28425.0,6.2785,6.2881,6.2785,6.2785,28425.0
2017-07-21 12:40:00,6.58,6.58,6.58,6.58,1500.0,6.2785,6.2785,6.2785,6.2785,1500.0
2017-07-21 12:50:00,6.58,6.58,6.58,6.58,0.0,6.2785,6.2785,6.2785,6.2785,0.0
2017-07-21 13:00:00,6.59,6.61,6.59,6.61,21000.0,6.2881,6.3071,6.2881,6.3071,21000.0
2017-07-21 13:10:00,6.61,6.61,6.59,6.6,28440.0,6.3071,6.3071,6.2881,6.2976,28440.0
2017-07-21 13:20:00,6.6,6.6,6.6,6.6,1500.0,6.2976,6.2976,6.2976,6.2976,1500.0
2017-07-21 13:30:00,6.58,6.58,6.58,6.58,1500.0,6.2785,6.2785,6.2785,6.2785,1500.0
2017-07-21 13:40:00,6.58,6.58,6.58,6.58,0.0,6.2785,6.2785,6.2785,6.2785,0.0
2017-07-21 13:50:00,6.58,6.58,6.58,6.58,12720.0,6.2785,6.2785,6.2785,6.2785,12720.0
2017-07-21 14:00:00,6.58,6.58,6.58,6.58,3000.0,6.2785,6.2785,6.2785,6.2785,3000.0
2017-07-21 14:10:00,6.58,6.58,6.57,6.57,9000.0,6.2785,6.2785,6.269,6.269,9000.0
2017-07-21 14:20:00,6.57,6.59,6.57,6.59,6000.0,6.269,6.2881,6.269,6.2881,6000.0
2017-07-21 14:30:00,6.59,6.6,6.58,6.6,28500.0,6.2881,6.2976,6.2785,6.2976,28500.0
2017-07-21 14:40:00,6.59,6.59,6.59,6.59,3000.0,6.2881,6.2881,6.2881,6.2881,3000.0
2017-07-21 14:50:00,6.59,6.59,6.59,6.59,3000.0,6.2881,6.2881,6.2881,6.2881,3000.0
2017-07-21 15:00:00,6.59,6.6,6.59,6.6,8265.0,6.2881,6.2976,6.2881,6.2976,8265.0
2017-07-21 15:10:00,6.59,6.59,6.58,6.58,9000.0,6.2881,6.2881,6.2785,6.2785,9000.0
2017-07-21 15:20:00,6.58,6.59,6.58,6.59,13830.0,6.2785,6.2881,6.2785,6.2881,13830.0
2017-07-21 15:30:00,6.61,6.61,6.61,6.61,20550.0,6.3071,6.3071,6.3071,6.3071,20550.0
2017-07-21 15:40:00,6.6,6.6,6.59,6.59,18345.0,6.2976,6.2976,6.2881,6.2881,18345.0
2017-07-21 15:50:00,6.59,6.6,6.59,6.6,101865.0,6.2881,6.2976,6.2881,6.2976,101865.0
2017-07-24 09:30:00,6.61,6.61,6.57,6.57,159090.0,6.3071,6.3071,6.269,6.269,159090.0
2017-07-24 09:40:00,6.58,6.6,6.58,6.59,113325.0,6.2785,6.2976,6.2785,6.2881,113325.0
2017-07-24 09:50:00,6.58,6.61,6.58,6.59,74610.0,6.2785,6.3071,6.2785,6.2881,74610.0
2017-07-24 10:00:00,6.59,6.6,6.57,6.58,150480.0,6.2881,6.2976,6.269,6.2785,150480.0
2017-07-24 10:10:00,6.58,6.59,6.57,6.57,59430.0,6.2785,6.2881,6.269,6.269,59430.0
2017-07-24 10:20:00,6.57,6.58,6.56,6.58,9000.0,6.269,6.2785,6.2594,6.2785,9000.0
2017-07-24 10:30:00,6.56,6.57,6.55,6.55,19470.0,6.2594,6.269,6.2499,6.2499,19470.0
2017-07-24 10:40:00,6.56,6.56,6.55,6.55,63120.0,6.2594,6.2594,6.2499,6.2499,63120.0
2017-07-24 10:50:00,6.54,6.54,6.53,6.54,19500.0,6.2404,6.2404,6.2308,6.2404,19500.0
2017-07-24 11:00:00,6.54,6.54,6.51,6.53,41250.0,6.2404,6.2404,6.2117,6.2308,41250.0
2017-07-24 11:10:00,6.51,6.51,6.5,6.51,18000.0,6.2117,6.2117,6.2022,6.2117,18000.0
2017-07-24 11:20:00,6.51,6.51,6.5,6.51,54255.0,6.2117,6.2117,6.2022,6.2117,54255.0
2017-07-24 11:30:00,6.51,6.53,6.51,6.53,27705.0,6.2117,6.2308,6.2117,6.2308,27705.0
2017-07-24 11:40:00,6.54,6.54,6.53,6.53,31500.0,6.2404,6.2404,6.2308,6.2308,31500.0
2017-07-24 11:50:00,6.52,6.52,6.51,6.51,5925.0,6.2213,6.2213,6.2117,6.2117,5925.0
2017-07-24 12:00:00,6.53,6.53,6.53,6.53,4755.0,6.2308,6.2308,6.2308,6.2308,4755.0
2017-07-24 12:10:00,6.54,6.55,6.53,6.55,37650.0,6.2404,6.2499,6.2308,6.2499,37650.0
2017-07-24 12:20:00,6.54,6.55,6.54,6.55,5250.0,6.2404,6.2499,6.2404,6.2499,5250.0
2017-07-24 12:30:00,6.55,6.55,6.55,6.55,16500.0,6.2499,6.2499,6.2499,6.2499,16500.0
2017-07-24 12:40:00,6.55,6.55,6.55,6.55,3000.0,6.2499,6.2499,6.2499,6.2499,3000.0
2017-07-24 12:50:00,6.55,6.56,6.55,6.56,5970.0,6.2499,6.2594,6.2499,6.2594,5970.0
2017-07-24 13:00:00,6.56,6.56,6.56,6.56,4500.0,6.2594,6.2594,6.2594,6.2594,4500.0
2017-07-24 13:10:00,6.55,6.55,6.55,6.55,1500.0,6.2499,6.2499,6.2499,6.2499,1500.0
2017-07-24 13:20:00,6.55,6.55,6.55,6.55,3000.0,6.2499,6.2499,6.2499,6.2499,3000.0
2017-07-24 13:30:00,6.54,6.54,6.53,6.53,4500.0,6.2404,6.2404,6.2308,6.2308,4500.0
2017-07-24 13:40:00,6.53,6.53,6.53,6.53,1500.0,6.2308,6.2308,6.2308,6.2308,1500.0
2017-07-24 13:50:00,6.53,6.53,6.53,6.53,0.0,6.2308,6.2308,6.2308,6.2308,0.0
2017-07-24 14:00:00,6.52,6.53,6.52,6.53,10500.0,6.2213,6.2308,6.2213,6.2308,10500.0
2017-07-24 14:10:00,6.53,6.53,6.53,6.53,5250.0,6.2308,6.2308,6.2308,6.2308,5250.0
2017-07-24 14:20:00,6.54,6.54,6.53,6.53,3000.0,6.2404,6.2404,6.2308,6.2308,3000.0
2017-07-24 14:30:00,6.53,6.53,6.53,6.53,7500.0,6.2308,6.2308,6.2308,6.2308,7500.0
2017-07-24 14:40:00,6.53,6.53,6.53,6.53,8250.0,6.2308,6.2308,6.2308,6.2308,8250.0
2017-07-24 14:50:00,6.53,6.53,6.52,6.52,12495.0,6.2308,6.2308,6.2213,6.2213,12495.0
2017-07-24 15:00:00,6.52,6.52,6.52,6.52,20550.0,6.2213,6.2213,6.2213,6.2213,20550.0
2017-07-24 15:10:00,6.53,6.54,6.53,6.54,7875.0,6.2308,6.2404,6.2308,6.2404,7875.0
2017-07-24 15:20:00,6.53,6.53,6.53,6.53,1500.0,6.2308,6.2308,6.2308,6.2308,1500.0
2017-07-24 15:30:00,6.53,6.54,6.53,6.53,7500.0,6.2308,6.2404,6.2308,6.2308,7500.0
2017-07-24 15:40:00,6.54,6.54,6.53,6.53,68850.0,6.2404,6.2404,6.2308,6.2308,68850.0
2017-07-24 15:50:00,6.54,6.54,6.51,6.52,51315.0,6.2404,6.2404,6.2117,6.2213,51315.0
2017-07-25 09:30:00,6.5,6.5,6.32,6.37,291105.0,6.2022,6.2022,6.0304,6.0781,291105.0
2017-07-25 09:40:00,6.39,6.39,6.35,6.38,58500.0,6.0972,6.0972,6.0591,6.0877,58500.0
2017-07-25 09:50:00,6.4,6.45,6.4,6.45,27000.0,6.1068,6.1545,6.1068,6.1545,27000.0
2017-07-25 10:00:00,6.47,6.47,6.45,6.45,21000.0,6.1736,6.1736,6.1545,6.1545,21000.0
2017-07-25 10:10:00,6.45,6.51,6.45,6.51,44850.0,6.1545,6.2117,6.1545,6.2117,44850.0
2017-07-25 10:20:00,6.52,6.52,6.52,6.52,7500.0,6.2213,6.2213,6.2213,6.2213,7500.0
2017-07-25 10:30:00,6.51,6.51,6.48,6.48,12555.0,6.2117,6.2117,6.1831,6.1831,12555.0
2017-07-25 10:40:00,6.5,6.5,6.48,6.48,37500.0,6.2022,6.2022,6.1831,6.1831,37500.0
2017-07-25 10:50:00,6.49,6.49,6.49,6.49,1500.0,6.1926,6.1926,6.1926,6.1926,1500.0
2017-07-25 11:00:00,6.5,6.54,6.5,6.53,120750.0,6.2022,6.2404,6.2022,6.2308,120750.0
2017-07-25 11:10:00,6.53,6.53,6.53,6.53,0.0,6.2308,6.2308,6.2308,6.2308,0.0
2017-07-25 11:20:00,6.52,6.52,6.52,6.52,6000.0,6.2213,6.2213,6.2213,6.2213,6000.0
2017-07-25 11:30:00,6.5,6.5,6.5,6.5,1500.0,6.2022,6.2022,6.2022,6.2022,1500.0
2017-07-25 11:40:00,6.51,6.51,6.5,6.51,16440.0,6.2117,6.2117,6.2022,6.2117,16440.0
2017-07-25 11:50:00,6.52,6.53,6.52,6.53,3000.0,6.2213,6.2308,6.2213,6.2308,3000.0
2017-07-25 12:00:00,6.54,6.55,6.54,6.54,14265.0,6.2404,6.2499,6.2404,6.2404,14265.0
2017-07-25 12:10:00,6.53,6.53,6.53,6.53,5985.0,6.2308,6.2308,6.2308,6.2308,5985.0
2017-07-25 12:20:00,6.53,6.53,6.53,6.53,7830.0,6.2308,6.2308,6.2308,6.2308,7830.0
2017-07-25 12:30:00,6.53,6.53,6.53,6.53,2235.0,6.2308,6.2308,6.2308,6.2308,2235.0
2017-07-25 12:40:00,6.53,6.53,6.53,6.53,1500.0,6.2308,6.2308,6.2308,6.2308,1500.0
2017-07-25 12:50:00,6.55,6.55,6.54,6.54,6000.0,6.2499,6.2499,6.2404,6.2404,6000.0
2017-07-25 13:00:00,6.54,6.54,6.54,6.54,0.0,6.2404,6.2404,6.2404,6.2404,0.0
2017-07-25 13:10:00,6.55,6.56,6.55,6.55,6000.0,6.2499,6.2594,6.2499,6.2499,6000.0
2017-07-25 13:20:00,6.55,6.55,6.55,6.55,3000.0,6.2499,6.2499,6.2499,6.2499,3000.0
2017-07-25 13:30:00,6.56,6.56,6.56,6.56,3000.0,6.2594,6.2594,6.2594,6.2594,3000.0
2017-07-25 13:40:00,6.56,6.56,6.56,6.56,3000.0,6.2594,6.2594,6.2594,6.2594,3000.0
2017-07-25 13:50:00,6.56,6.56,6.55,6.55,4500.0,6.2594,6.2594,6.2499,6.2499,4500.0
2017-07-25 14:00:00,6.56,6.56,6.56,6.56,1500.0,6.2594,6.2594,6.2594,6.2594,1500.0
2017-07-25 14:10:00,6.54,6.55,6.54,6.55,4500.0,6.2404,6.2499,6.2404,6.2499,4500.0
2017-07-25 14:20:00,6.53,6.53,6.53,6.53,18180.0,6.2308,6.2308,6.2308,6.2308,18180.0
2017-07-25 14:30:00,6.52,6.52,6.52,6.52,6000.0,6.2213,6.2213,6.2213,6.2213,6000.0
2017-07-25 14:40:00,6.52,6.52,6.51,6.52,58170.0,6.2213,6.2213,6.2117,6.2213,58170.0
2017-07-25 14:50:00,6.51,6.51,6.5,6.5,11250.0,6.2117,6.2117,6.2022,6.2022,11250.0
2017-07-25 15:00:00,6.51,6.51,6.51,6.51,1500.0,6.2117,6.2117,6.2117,6.2117,1500.0
2017-07-25 15:10:00,6.51,6.52,6.51,6.51,13500.0,6.2117,6.2213,6.2117,6.2117,13500.0
2017-07-25 15:20:00,6.5,6.5,6.49,6.49,9750.0,6.2022,6.2022,6.1926,6.1926,9750.0
2017-07-25 15:30:00,6.5,6.51,6.49,6.49,23445.0,6.2022,6.2117,6.1926,6.1926,23445.0
2017-07-25 15:40:00,6.5,6.5,6.49,6.5,78900.0,6.2022,6.2022,6.1926,6.2022,78900.0
2017-07-25 15:50:00,6.49,6.52,6.49,6.52,54855.0,6.1926,6.2213,6.1926,6.2213,54855.0
2017-07-26 09:30:00,6.67,6.81,6.67,6.81,680205.0,6.3644,6.498,6.3644,6.498,680205.0
2017-07-26 09:40:00,6.81,6.81,6.77,6.8,90345.0,6.498,6.498,6.4598,6.4884,90345.0
2017-07-26 09:50:00,6.8,6.8,6.73,6.75,44400.0,6.4884,6.4884,6.4217,6.4407,44400.0
2017-07-26 10:00:00,6.77,6.78,6.76,6.78,43215.0,6.4598,6.4694,6.4503,6.4694,43215.0
2017-07-26 10:10:00,6.78,6.78,6.76,6.76,25500.0,6.4694,6.4694,6.4503,6.4503,25500.0
2017-07-26 10:20:00,6.78,6.81,6.78,6.78,65205.0,6.4694,6.498,6.4694,6.4694,65205.0
2017-07-26 10:30:00,6.78,6.79,6.77,6.79,18450.0,6.4694,6.4789,6.4598,6.4789,18450.0
2017-07-26 10:40:00,6.78,6.78,6.75,6.76,9015.0,6.4694,6.4694,6.4407,6.4503,9015.0
2017-07-26 10:50:00,6.76,6.76,6.73,6.73,33300.0,6.4503,6.4503,6.4217,6.4217,33300.0
2017-07-26 11:00:00,6.75,6.75,6.73,6.74,27000.0,6.4407,6.4407,6.4217,6.4312,27000.0
2017-07-26 11:10:00,6.74,6.75,6.74,6.75,3000.0,6.4312,6.4407,6.4312,6.4407,3000.0
2017-07-26 11:20:00,6.71,6.71,6.71,6.71,3000.0,6.4026,6.4026,6.4026,6.4026,3000.0
2017-07-26 11:30:00,6.72,6.73,6.7,6.7,13770.0,6.4121,6.4217,6.393,6.393,13770.0
2017-07-26 11:40:00,6.7,6.72,6.7,6.72,16500.0,6.393,6.4121,6.393,6.4121,16500.0
2017-07-26 11:50:00,6.71,6.71,6.71,6.71,1500.0,6.4026,6.4026,6.4026,6.4026,1500.0
2017-07-26 12:00:00,6.72,6.72,6.71,6.71,4500.0,6.4121,6.4121,6.4026,6.4026,4500.0
2017-07-26 12:10:00,6.71,6.71,6.71,6.71,9750.0,6.4026,6.4026,6.4026,6.4026,9750.0
2017-07-26 12:20:00,6.68,6.68,6.67,6.67,32250.0,6.3739,6.3739,6.3644,6.3644,32250.0
2017-07-26 12:30:00,6.67,6.67,6.64,6.65,18630.0,6.3644,6.3644,6.3358,6.3453,18630.0
2017-07-26 12:40:00,6.63,6.64,6.63,6.64,3000.0,6.3262,6.3358,6.3262,6.3358,3000.0
2017-07-26 12:50:00,6.65,6.65,6.63,6.63,13545.0,6.3453,6.3453,6.3262,6.3262,13545.0
2017-07-26 13:00:00,6.62,6.63,6.62,6.63,22365.0,6.3167,6.3262,6.3167,6.3262,22365.0
2017-07-26 13:10:00,6.63,6.63,6.63,6.63,13455.0,6.3262,6.3262,6.3262,6.3262,13455.0
2017-07-26 13:20:00,6.66,6.67,6.66,6.66,9000.0,6.3549,6.3644,6.3549,6.3549,9000.0
2017-07-26 13:30:00,6.67,6.67,6.67,6.67,1500.0,6.3644,6.3644,6.3644,6.3644,1500.0
2017-07-26 13:40:00,6.67,6.68,6.67,6.68,5310.0,6.3644,6.3739,6.3644,6.3739,5310.0
2017-07-26 13:50:00,6.67,6.67,6.65,6.65,16935.0,6.3644,6.3644,6.3453,6.3453,16935.0
2017-07-26 14:00:00,6.66,6.69,6.66,6.69,20565.0,6.3549,6.3835,6.3549,6.3835,20565.0
2017-07-26 14:10:00,6.69,6.69,6.69,6.69,3000.0,6.3835,6.3835,6.3835,6.3835,3000.0
2017-07-26 14:20:00,6.7,6.7,6.7,6.7,3000.0,6.393,6.393,6.393,6.393,3000.0
2017-07-26 14:30:00,6.68,6.68,6.66,6.68,19170.0,6.3739,6.3739,6.3549,6.3739,19170.0
2017-07-26 14:40:00,6.67,6.69,6.67,6.69,19320.0,6.3644,6.3835,6.3644,6.3835,19320.0
2017-07-26 14:50:00,6.69,6.71,6.69,6.71,21150.0,6.3835,6.4026,6.3835,6.4026,21150.0
2017-07-26 15:00:00,6.71,6.73,6.71,6.71,31980.0,6.4026,6.4217,6.4026,6.4026,31980.0
2017-07-26 15:10:00,6.71,6.73,6.71,6.73,36255.0,6.4026,6.4217,6.4026,6.4217,36255.0
2017-07-26 15:20:00,6.74,6.76,6.74,6.75,77730.0,6.4312,6.4503,6.4312,6.4407,77730.0
2017-07-26 15:30:00,6.75,6.75,6.75,6.75,24000.0,6.4407,6.4407,6.4407,6.4407,24000.0
2017-07-26 15:40:00,6.74,6.74,6.71,6.71,46110.0,6.4312,6.4312,6.4026,6.4026,46110.0
2017-07-26 15:50:00,6.72,6.73,6.71,6.73,152145.0,6.4121,6.4217,6.4026,6.4217,152145.0
2017-07-27 09:30:00,6.79,6.82,6.76,6.77,212520.0,6.4789,6.5075,6.4503,6.4598,212520.0
2017-07-27 09:40:00,6.77,6.81,6.74,6.81,75120.0,6.4598,6.498,6.4312,6.498,75120.0
2017-07-27 09:50:00,6.78,6.78,6.77,6.77,4500.0,6.4694,6.4694,6.4598,6.4598,4500.0
2017-07-27 10:00:00,6.76,6.79,6.71,6.71,124260.0,6.4503,6.4789,6.4026,6.4026,124260.0
2017-07-27 10:10:00,6.72,6.74,6.71,6.74,9000.0,6.4121,6.4312,6.4026,6.4312,9000.0
2017-07-27 10:20:00,6.74,6.74,6.73,6.74,15000.0,6.4312,6.4312,6.4217,6.4312,15000.0
2017-07-27 10:30:00,6.75,6.75,6.73,6.74,10875.0,6.4407,6.4407,6.4217,6.4312,10875.0
2017-07-27 10:40:00,6.74,6.74,6.74,6.74,0.0,6.4312,6.4312,6.4312,6.4312,0.0
2017-07-27 10:50:00,6.76,6.77,6.75,6.75,29250.0,6.4503,6.4598,6.4407,6.4407,29250.0
2017-07-27 11:00:00,6.74,6.74,6.72,6.72,19665.0,6.4312,6.4312,6.4121,6.4121,19665.0
2017-07-27 11:10:00,6.74,6.74,6.74,6.74,1500.0,6.4312,6.4312,6.4312,6.4312,1500.0
2017-07-27 11:20:00,6.75,6.75,6.71,6.71,18000.0,6.4407,6.4407,6.4026,6.4026,18000.0
2017-07-27 11:30:00,6.73,6.74,6.73,6.74,8250.0,6.4217,6.4312,6.4217,6.4312,8250.0
2017-07-27 11:40:00,6.74,6.74,6.74,6.74,3000.0,6.4312,6.4312,6.4312,6.4312,3000.0
2017-07-27 11:50:00,6.74,6.74,6.74,6.74,3000.0,6.4312,6.4312,6.4312,6.4312,3000.0
2017-07-27 12:00:00,6.73,6.73,6.73,6.73,38235.0,6.4217,6.4217,6.4217,6.4217,38235.0
2017-07-27 12:10:00,6.72,6.72,6.7,6.72,17250.0,6.4121,6.4121,6.393,6.4121,17250.0
2017-07-27 12:20:00,6.71,6.71,6.68,6.68,18300.0,6.4026,6.4026,6.3739,6.3739,18300.0
2017-07-27 12:30:00,6.67,6.67,6.6,6.6,25965.0,6.3644,6.3644,6.2976,6.2976,25965.0
2017-07-27 12:40:00,6.6,6.6,6.53,6.58,107460.0,6.2976,6.2976,6.2308,6.2785,107460.0
2017-07-27 12:50:00,6.58,6.58,6.42,6.44,83685.0,6.2785,6.2785,6.1259,6.1449,83685.0
2017-07-27 13:00:00,6.44,6.45,6.38,6.41,120870.0,6.1449,6.1545,6.0877,6.1163,120870.0
2017-07-27 13:10:00,6.4,6.42,6.33,6.33,59340.0,6.1068,6.1259,6.04,6.04,59340.0
2017-07-27 13:20:00,6.33,6.35,6.21,6.28,636060.0,6.04,6.0591,5.9255,5.9923,636060.0
2017-07-27 13:30:00,6.25,6.28,6.19,6.19,69180.0,5.9636,5.9923,5.9064,5.9064,69180.0
2017-07-27 13:40:00,6.21,6.34,6.21,6.32,106770.0,5.9255,6.0495,5.9255,6.0304,106770.0
2017-07-27 13:50:00,6.34,6.34,6.26,6.31,35910.0,6.0495,6.0495,5.9732,6.0209,35910.0
2017-07-27 14:00:00,6.3,6.34,6.29,6.34,33000.0,6.0114,6.0495,6.0018,6.0495,33000.0
2017-07-27 14:10:00,6.34,6.38,6.34,6.36,95460.0,6.0495,6.0877,6.0495,6.0686,95460.0
2017-07-27 14:20:00,6.37,6.37,6.33,6.34,53445.0,6.0781,6.0781,6.04,6.0495,53445.0
2017-07-27 14:30:00,6.36,6.36,6.32,6.34,30000.0,6.0686,6.0686,6.0304,6.0495,30000.0
2017-07-27 14:40:00,6.35,6.35,6.3,6.33,57750.0,6.0591,6.0591,6.0114,6.04,57750.0
2017-07-27 14:50:00,6.34,6.37,6.34,6.36,17895.0,6.0495,6.0781,6.0495,6.0686,17895.0
2017-07-27 15:00:00,6.35,6.36,6.34,6.34,63975.0,6.0591,6.0686,6.0495,6.0495,63975.0
2017-07-27 15:10:00,6.33,6.35,6.33,6.35,15645.0,6.04,6.0591,6.04,6.0591,15645.0
2017-07-27 15:20:00,6.35,6.37,6.34,6.36,63750.0,6.0591,6.0781,6.0495,6.0686,63750.0
2017-07-27 15:30:00,6.36,6.4,6.35,6.4,27000.0,6.0686,6.1068,6.0591,6.1068,27000.0
2017-07-27 15:40:00,6.39,6.41,6.38,6.41,45015.0,6.0972,6.1163,6.0877,6.1163,45015.0
2017-07-27 15:50:00,6.42,6.43,6.4,6.42,95130.0,6.1259,6.1354,6.1068,6.1259,95130.0
2017-07-28 09:30:00,6.32,6.35,6.26,6.34,291735.0,6.0304,6.0591,5.9732,6.0495,291735.0
2017-07-28 09:40:00,6.35,6.42,6.35,6.39,100500.0,6.0591,6.1259,6.0591,6.0972,100500.0
2017-07-28 09:50:00,6.39,6.39,6.34,6.35,38970.0,6.0972,6.0972,6.0495,6.0591,38970.0
2017-07-28 10:00:00,6.33,6.35,6.33,6.34,39615.0,6.04,6.0591,6.04,6.0495,39615.0
2017-07-28 10:10:00,6.33,6.35,6.29,6.31,34305.0,6.04,6.0591,6.0018,6.0209,34305.0
2017-07-28 10:20:00,6.31,6.33,6.29,6.31,25500.0,6.0209,6.04,6.0018,6.0209,25500.0
2017-07-28 10:30:00,6.31,6.31,6.28,6.29,36000.0,6.0209,6.0209,5.9923,6.0018,36000.0
2017-07-28 10:40:00,6.28,6.29,6.28,6.28,43500.0,5.9923,6.0018,5.9923,5.9923,43500.0
2017-07-28 10:50:00,6.26,6.28,6.25,6.28,13500.0,5.9732,5.9923,5.9636,5.9923,13500.0
2017-07-28 11:00:00,6.29,6.3,6.29,6.3,9000.0,6.0018,6.0114,6.0018,6.0114,9000.0
2017-07-28 11:10:00,6.31,6.32,6.31,6.31,10500.0,6.0209,6.0304,6.0209,6.0209,10500.0
2017-07-28 11:20:00,6.32,6.32,6.32,6.32,7365.0,6.0304,6.0304,6.0304,6.0304,7365.0
2017-07-28 11:30:00,6.32,6.34,6.32,6.32,4500.0,6.0304,6.0495,6.0304,6.0304,4500.0
2017-07-28 11:40:00,6.3,6.31,6.3,6.3,12000.0,6.0114,6.0209,6.0114,6.0114,12000.0
2017-07-28 11:50:00,6.32,6.33,6.32,6.33,48000.0,6.0304,6.04,6.0304,6.04,48000.0
2017-07-28 12:00:00,6.3,6.31,6.3,6.31,3000.0,6.0114,6.0209,6.0114,6.0209,3000.0
2017-07-28 12:10:00,6.3,6.3,6.3,6.3,1500.0,6.0114,6.0114,6.0114,6.0114,1500.0
2017-07-28 12:20:00,6.29,6.29,6.29,6.29,1500.0,6.0018,6.0018,6.0018,6.0018,1500.0
2017-07-28 12:30:00,6.3,6.32,6.3,6.32,6000.0,6.0114,6.0304,6.0114,6.0304,6000.0
2017-07-28 12:40:00,6.34,6.34,6.32,6.32,15015.0,6.0495,6.0495,6.0304,6.0304,15015.0
2017-07-28 12:50:00,6.33,6.33,6.33,6.33,4500.0,6.04,6.04,6.04,6.04,4500.0
2017-07-28 13:00:00,6.32,6.32,6.32,6.32,1500.0,6.0304,6.0304,6.0304,6.0304,1500.0
2017-07-28 13:10:00,6.31,6.31,6.31,6.31,1500.0,6.0209,6.0209,6.0209,6.0209,1500.0
2017-07-28 13:20:00,6.31,6.31,6.31,6.31,0.0,6.0209,6.0209,6.0209,6.0209,0.0
2017-07-28 13:30:00,6.32,6.32,6.32,6.32,1500.0,6.0304,6.0304,6.0304,6.0304,1500.0
2017-07-28 13:40:00,6.33,6.33,6.33,6.33,1500.0,6.04,6.04,6.04,6.04,1500.0
2017-07-28 13:50:00,6.33,6.34,6.33,6.33,19500.0,6.04,6.0495,6.04,6.04,19500.0
2017-07-28 14:00:00,6.34,6.34,6.34,6.34,3000.0,6.0495,6.0495,6.0495,6.0495,3000.0
2017-07-28 14:10:00,6.35,6.35,6.35,6.35,4500.0,6.0591,6.0591,6.0591,6.0591,4500.0
2017-07-28 14:20:00,6.35,6.35,6.35,6.35,0.0,6.0591,6.0591,6.0591,6.0591,0.0
2017-07-28 14:30:00,6.37,6.37,6.37,6.37,1500.0,6.0781,6.0781,6.0781,6.0781,1500.0
2017-07-28 14:40:00,6.36,6.36,6.35,6.35,4500.0,6.0686,6.0686,6.0591,6.0591,4500.0
2017-07-28 14:50:00,6.37,6.37,6.37,6.37,1500.0,6.0781,6.0781,6.0781,6.0781,1500.0
2017-07-28 15:00:00,6.36,6.36,6.35,6.35,4500.0,6.0686,6.0686,6.0591,6.0591,4500.0
2017-07-28 15:10:00,6.33,6.33,6.33,6.33,3990.0,6.04,6.04,6.04,6.04,3990.0
2017-07-28 15:20:00,6.33,6.34,6.33,6.33,5250.0,6.04,6.0495,6.04,6.04,5250.0
2017-07-28 15:30:00,6.35,6.35,6.34,6.34,17655.0,6.0591,6.0591,6.0495,6.0495,17655.0
2017-07-28 15:40:00,6.35,6.35,6.34,6.34,27015.0,6.0591,6.0591,6.0495,6.0495,27015.0
2017-07-28 15:50:00,6.34,6.34,6.33,6.34,69780.0,6.0495,6.0495,6.04,6.0495,69780.0
2017-07-31 09:30:00,6.37,6.45,6.36,6.43,209430.0,6.0781,6.1545,6.0686,6.1354,209430.0
2017-07-31 09:40:00,6.42,6.42,6.4,6.42,10500.0,6.1259,6.1259,6.1068,6.1259,10500.0
2017-07-31 09:50:00,6.44,6.44,6.38,6.38,51975.0,6.1449,6.1449,6.0877,6.0877,51975.0
2017-07-31 10:00:00,6.38,6.38,6.34,6.36,41625.0,6.0877,6.0877,6.0495,6.0686,41625.0
2017-07-31 10:10:00,6.37,6.38,6.36,6.36,11250.0,6.0781,6.0877,6.0686,6.0686,11250.0
2017-07-31 10:20:00,6.37,6.37,6.33,6.34,18000.0,6.0781,6.0781,6.04,6.0495,18000.0
2017-07-31 10:30:00,6.3,6.31,6.26,6.26,80265.0,6.0114,6.0209,5.9732,5.9732,80265.0
2017-07-31 10:40:00,6.28,6.3,6.28,6.3,34500.0,5.9923,6.0114,5.9923,6.0114,34500.0
2017-07-31 10:50:00,6.28,6.29,6.26,6.29,33450.0,5.9923,6.0018,5.9732,6.0018,33450.0
2017-07-31 11:00:00,6.29,6.31,6.29,6.31,9000.0,6.0018,6.0209,6.0018,6.0209,9000.0
2017-07-31 11:10:00,6.31,6.31,6.31,6.31,0.0,6.0209,6.0209,6.0209,6.0209,0.0
2017-07-31 11:20:00,6.29,6.3,6.29,6.3,9000.0,6.0018,6.0114,6.0018,6.0114,9000.0
2017-07-31 11:30:00,6.31,6.32,6.31,6.32,9000.0,6.0209,6.0304,6.0209,6.0304,9000.0
2017-07-31 11:40:00,6.32,6.34,6.32,6.33,9705.0,6.0304,6.0495,6.0304,6.04,9705.0
2017-07-31 11:50:00,6.33,6.33,6.33,6.33,0.0,6.04,6.04,6.04,6.04,0.0
2017-07-31 12:00:00,6.28,6.28,6.26,6.26,22185.0,5.9923,5.9923,5.9732,5.9732,22185.0
2017-07-31 12:10:00,6.26,6.27,6.26,6.27,6000.0,5.9732,5.9827,5.9732,5.9827,6000.0
2017-07-31 12:20:00,6.27,6.27,6.26,6.27,10350.0,5.9827,5.9827,5.9732,5.9827,10350.0
2017-07-31 12:30:00,6.27,6.27,6.27,6.27,0.0,5.9827,5.9827,5.9827,5.9827,0.0
2017-07-31 12:40:00,6.28,6.28,6.28,6.28,3000.0,5.9923,5.9923,5.9923,5.9923,3000.0
2017-07-31 12:50:00,6.26,6.26,6.26,6.26,1500.0,5.9732,5.9732,5.9732,5.9732,1500.0
2017-07-31 13:00:00,6.27,6.27,6.27,6.27,3000.0,5.9827,5.9827,5.9827,5.9827,3000.0
2017-07-31 13:10:00,6.21,6.21,6.21,6.21,1500.0,5.9255,5.9255,5.9255,5.9255,1500.0
2017-07-31 13:20:00,6.22,6.22,6.22,6.22,4500.0,5.935,5.935,5.935,5.935,4500.0
2017-07-31 13:30:00,6.21,6.21,6.19,6.19,40905.0,5.9255,5.9255,5.9064,5.9064,40905.0
2017-07-31 13:40:00,6.17,6.18,6.17,6.18,24000.0,5.8873,5.8969,5.8873,5.8969,24000.0
2017-07-31 13:50:00,6.19,6.19,6.19,6.19,1500.0,5.9064,5.9064,5.9064,5.9064,1500.0
2017-07-31 14:00:00,6.18,6.18,6.15,6.15,31425.0,5.8969,5.8969,5.8682,5.8682,31425.0
2017-07-31 14:10:00,6.15,6.19,6.15,6.19,21285.0,5.8682,5.9064,5.8682,5.9064,21285.0
2017-07-31 14:20:00,6.21,6.21,6.2,6.2,47535.0,5.9255,5.9255,5.9159,5.9159,47535.0
2017-07-31 14:30:00,6.2,6.2,6.2,6.2,0.0,5.9159,5.9159,5.9159,5.9159,0.0
2017-07-31 14:40:00,6.2,6.2,6.2,6.2,1500.0,5.9159,5.9159,5.9159,5.9159,1500.0
2017-07-31 14:50:00,6.21,6.21,6.21,6.21,6225.0,5.9255,5.9255,5.9255,5.9255,6225.0
2017-07-31 15:00:00,6.21,6.23,6.21,6.23,33000.0,5.9255,5.9446,5.9255,5.9446,33000.0
2017-07-31 15:10:00,6.22,6.24,6.22,6.24,16500.0,5.935,5.9541,5.935,5.9541,16500.0
2017-07-31 15:20:00,6.23,6.24,6.23,6.23,4500.0,5.9446,5.9541,5.9446,5.9446,4500.0
2017-07-31 15:30:00,6.23,6.24,6.23,6.24,6195.0,5.9446,5.9541,5.9446,5.9541,6195.0
2017-07-31 15:40:00,6.24,6.24,6.23,6.24,63000.0,5.9541,5.9541,5.9446,5.9541,63000.0
2017-07-31 15:50:00,6.24,6.24,6.2,6.2,51480.0,5.9541,5.9541,5.9159,5.9159,51480.0
2017-08-01 09:30:00,6.26,6.26,6.17,6.25,94935.0,5.9732,5.9732,5.8873,5.9636,94935.0
2017-08-01 09:40:00,6.22,6.25,6.22,6.23,36765.0,5.935,5.9636,5.935,5.9446,36765.0
2017-08-01 09:50:00,6.25,6.28,6.25,6.27,40500.0,5.9636,5.9923,5.9636,5.9827,40500.0
2017-08-01 10:00:00,6.27,6.28,6.27,6.27,17025.0,5.9827,5.9923,5.9827,5.9827,17025.0
2017-08-01 10:10:00,6.27,6.27,6.27,6.27,1500.0,5.9827,5.9827,5.9827,5.9827,1500.0
2017-08-01 10:20:00,6.25,6.25,6.21,6.22,19500.0,5.9636,5.9636,5.9255,5.935,19500.0
2017-08-01 10:30:00,6.23,6.23,6.22,6.23,4500.0,5.9446,5.9446,5.935,5.9446,4500.0
2017-08-01 10:40:00,6.25,6.28,6.25,6.28,11940.0,5.9636,5.9923,5.9636,5.9923,11940.0
2017-08-01 10:50:00,6.29,6.31,6.28,6.31,19545.0,6.0018,6.0209,5.9923,6.0209,19545.0
2017-08-01 11:00:00,6.29,6.3,6.29,6.3,24000.0,6.0018,6.0114,6.0018,6.0114,24000.0
2017-08-01 11:10:00,6.28,6.28,6.27,6.27,16500.0,5.9923,5.9923,5.9827,5.9827,16500.0
2017-08-01 11:20:00,6.28,6.28,6.28,6.28,3000.0,5.9923,5.9923,5.9923,5.9923,3000.0
2017-08-01 11:30:00,6.29,6.3,6.28,6.3,46155.0,6.0018,6.0114,5.9923,6.0114,46155.0
2017-08-01 11:40:00,6.31,6.31,6.29,6.29,25500.0,6.0209,6.0209,6.0018,6.0018,25500.0
2017-08-01 11:50:00,6.29,6.29,6.29,6.29,0.0,6.0018,6.0018,6.0018,6.0018,0.0
2017-08-01 12:00:00,6.29,6.29,6.29,6.29,0.0,6.0018,6.0018,6.0018,6.0018,0.0
2017-08-01 12:10:00,6.28,6.28,6.27,6.27,5025.0,5.9923,5.9923,5.9827,5.9827,5025.0
2017-08-01 12:20:00,6.25,6.25,6.25,6.25,3000.0,5.9636,5.9636,5.9636,5.9636,3000.0
2017-08-01 12:30:00,6.24,6.24,6.24,6.24,1500.0,5.9541,5.9541,5.9541,5.9541,1500.0
2017-08-01 12:40:00,6.25,6.25,6.24,6.24,29160.0,5.9636,5.9636,5.9541,5.9541,29160.0
2017-08-01 12:50:00,6.26,6.27,6.26,6.27,7500.0,5.9732,5.9827,5.9732,5.9827,7500.0
2017-08-01 13:00:00,6.27,6.27,6.27,6.27,0.0,5.9827,5.9827,5.9827,5.9827,0.0
2017-08-01 13:10:00,6.28,6.29,6.28,6.29,22500.0,5.9923,6.0018,5.9923,6.0018,22500.0
2017-08-01 13:20:00,6.29,6.29,6.28,6.29,18000.0,6.0018,6.0018,5.9923,6.0018,18000.0
2017-08-01 13:30:00,6.3,6.31,6.3,6.31,5850.0,6.0114,6.0209,6.0114,6.0209,5850.0
2017-08-01 13:40:00,6.3,6.3,6.3,6.3,4500.0,6.0114,6.0114,6.0114,6.0114,4500.0
2017-08-01 13:50:00,6.29,6.29,6.29,6.29,4500.0,6.0018,6.0018,6.0018,6.0018,4500.0
2017-08-01 14:00:00,6.29,6.29,6.29,6.29,3150.0,6.0018,6.0018,6.0018,6.0018,3150.0
2017-08-01 14:10:00,6.27,6.27,6.27,6.27,1500.0,5.9827,5.9827,5.9827,5.9827,1500.0
2017-08-01 14:20:00,6.28,6.28,6.28,6.28,1500.0,5.9923,5.9923,5.9923,5.9923,1500.0
2017-08-01 14:30:00,6.29,6.29,6.29,6.29,7875.0,6.0018,6.0018,6.0018,6.0018,7875.0
2017-08-01 14:40:00,6.29,6.29,6.29,6.29,6750.0,6.0018,6.0018,6.0018,6.0018,6750.0
2017-08-01 14:50:00,6.3,6.3,6.3,6.3,6000.0,6.0114,6.0114,6.0114,6.0114,6000.0
2017-08-01 15:00:00,6.3,6.3,6.3,6.3,1500.0,6.0114,6.0114,6.0114,6.0114,1500.0
2017-08-01 15:10:00,6.29,6.29,6.29,6.29,3000.0,6.0018,6.0018,6.0018,6.0018,3000.0
2017-08-01 15:20:00,6.28,6.28,6.28,6.28,1500.0,5.9923,5.9923,5.9923,5.9923,1500.0
2017-08-01 15:30:00,6.28,6.29,6.27,6.29,6000.0,5.9923,6.0018,5.9827,6.0018,6000.0
2017-08-01 15:40:00,6.3,6.3,6.29,6.29,43575.0,6.0114,6.0114,6.0018,6.0018,43575.0
2017-08-01 15:50:00,6.29,6.31,6.29,6.31,89040.0,6.0018,6.0209,6.0018,6.0209,89040.0
2017-08-02 09:30:00,6.42,6.46,6.41,6.41,578865.0,6.1259,6.164,6.1163,6.1163,578865.0
2017-08-02 09:40:00,6.4,6.4,6.32,6.34,134145.0,6.1068,6.1068,6.0304,6.0495,134145.0
2017-08-02 09:50:00,6.34,6.36,6.33,6.33,36300.0,6.0495,6.0686,6.04,6.04,36300.0
2017-08-02 10:00:00,6.33,6.33,6.33,6.33,9000.0,6.04,6.04,6.04,6.04,9000.0
2017-08-02 10:10:00,6.34,6.34,6.27,6.27,32775.0,6.0495,6.0495,5.9827,5.9827,32775.0
2017-08-02 10:20:00,6.24,6.24,6.17,6.18,85800.0,5.9541,5.9541,5.8873,5.8969,85800.0
2017-08-02 10:30:00,6.17,6.22,6.16,6.22,65745.0,5.8873,5.935,5.8778,5.935,65745.0
2017-08-02 10:40:00,6.18,6.18,6.09,6.12,83115.0,5.8969,5.8969,5.811,5.8396,83115.0
2017-08-02 10:50:00,6.15,6.15,6.1,6.1,38355.0,5.8682,5.8682,5.8205,5.8205,38355.0
2017-08-02 11:00:00,6.12,6.12,6.05,6.07,129000.0,5.8396,5.8396,5.7728,5.7919,129000.0
2017-08-02 11:10:00,6.06,6.1,6.06,6.1,14400.0,5.7823,5.8205,5.7823,5.8205,14400.0
2017-08-02 11:20:00,6.11,6.14,6.1,6.1,20700.0,5.8301,5.8587,5.8205,5.8205,20700.0
2017-08-02 11:30:00,6.11,6.12,6.09,6.12,26400.0,5.8301,5.8396,5.811,5.8396,26400.0
2017-08-02 11:40:00,6.12,6.13,6.11,6.13,18300.0,5.8396,5.8491,5.8301,5.8491,18300.0
2017-08-02 11:50:00,6.1,6.12,6.1,6.12,7665.0,5.8205,5.8396,5.8205,5.8396,7665.0
2017-08-02 12:00:00,6.13,6.13,6.12,6.12,34200.0,5.8491,5.8491,5.8396,5.8396,34200.0
2017-08-02 12:10:00,6.11,6.14,6.11,6.14,23895.0,5.8301,5.8587,5.8301,5.8587,23895.0
2017-08-02 12:20:00,6.14,6.15,6.13,6.13,19500.0,5.8587,5.8682,5.8491,5.8491,19500.0
2017-08-02 12:30:00,6.13,6.13,6.11,6.12,18000.0,5.8491,5.8491,5.8301,5.8396,18000.0
2017-08-02 12:40:00,6.13,6.13,6.13,6.13,3000.0,5.8491,5.8491,5.8491,5.8491,3000.0
2017-08-02 12:50:00,6.13,6.13,6.13,6.13,0.0,5.8491,5.8491,5.8491,5.8491,0.0
2017-08-02 13:00:00,6.12,6.12,6.09,6.1,33375.0,5.8396,5.8396,5.811,5.8205,33375.0
2017-08-02 13:10:00,6.12,6.12,6.12,6.12,3000.0,5.8396,5.8396,5.8396,5.8396,3000.0
2017-08-02 13:20:00,6.12,6.13,6.12,6.13,8415.0,5.8396,5.8491,5.8396,5.8491,8415.0
2017-08-02 13:30:00,6.14,6.17,6.13,6.17,26025.0,5.8587,5.8873,5.8491,5.8873,26025.0
2017-08-02 13:40:00,6.17,6.22,6.17,6.2,27900.0,5.8873,5.935,5.8873,5.9159,27900.0
2017-08-02 13:50:00,6.2,6.2,6.2,6.2,1500.0,5.9159,5.9159,5.9159,5.9159,1500.0
2017-08-02 14:00:00,6.2,6.21,6.2,6.2,15645.0,5.9159,5.9255,5.9159,5.9159,15645.0
2017-08-02 14:10:00,6.21,6.22,6.21,6.22,6000.0,5.9255,5.935,5.9255,5.935,6000.0
2017-08-02 14:20:00,6.22,6.23,6.22,6.23,9000.0,5.935,5.9446,5.935,5.9446,9000.0
2017-08-02 14:30:00,6.24,6.26,6.24,6.24,14775.0,5.9541,5.9732,5.9541,5.9541,14775.0
2017-08-02 14:40:00,6.24,6.24,6.24,6.24,0.0,5.9541,5.9541,5.9541,5.9541,0.0
2017-08-02 14:50:00,6.24,6.24,6.21,6.21,4500.0,5.9541,5.9541,5.9255,5.9255,4500.0
2017-08-02 15:00:00,6.24,6.25,6.23,6.23,34500.0,5.9541,5.9636,5.9446,5.9446,34500.0
2017-08-02 15:10:00,6.22,6.22,6.19,6.2,43500.0,5.935,5.935,5.9064,5.9159,43500.0
2017-08-02 15:20:00,6.19,6.19,6.18,6.18,34515.0,5.9064,5.9064,5.8969,5.8969,34515.0
2017-08-02 15:30:00,6.19,6.19,6.16,6.16,29835.0,5.9064,5.9064,5.8778,5.8778,29835.0
2017-08-02 15:40:00,6.16,6.17,6.16,6.17,16320.0,5.8778,5.8873,5.8778,5.8873,16320.0
2017-08-02 15:50:00,6.18,6.19,6.18,6.18,49290.0,5.8969,5.9064,5.8969,5.8969,49290.0
2017-08-03 09:30:00,6.18,6.2,6.12,6.19,92775.0,5.8969,5.9159,5.8396,5.9064,92775.0
2017-08-03 09:40:00,6.2,6.22,6.19,6.22,32265.0,5.9159,5.935,5.9064,5.935,32265.0
2017-08-03 09:50:00,6.21,6.21,6.11,6.11,49095.0,5.9255,5.9255,5.8301,5.8301,49095.0
2017-08-03 10:00:00,6.12,6.13,6.07,6.08,33075.0,5.8396,5.8491,5.7919,5.8014,33075.0
2017-08-03 10:10:00,6.09,6.09,6.04,6.07,30225.0,5.811,5.811,5.7633,5.7919,30225.0
2017-08-03 10:20:00,6.07,6.08,6.05,6.06,65130.0,5.7919,5.8014,5.7728,5.7823,65130.0
2017-08-03 10:30:00,6.07,6.07,6.05,6.05,18000.0,5.7919,5.7919,5.7728,5.7728,18000.0
2017-08-03 10:40:00,6.07,6.08,6.03,6.05,22650.0,5.7919,5.8014,5.7537,5.7728,22650.0
2017-08-03 10:50:00,6.04,6.07,6.04,6.07,13320.0,5.7633,5.7919,5.7633,5.7919,13320.0
2017-08-03 11:00:00,6.07,6.1,6.06,6.1,775560.0,5.7919,5.8205,5.7823,5.8205,775560.0
2017-08-03 11:10:00,6.1,6.1,6.08,6.08,3000.0,5.8205,5.8205,5.8014,5.8014,3000.0
2017-08-03 11:20:00,6.08,6.09,6.08,6.08,15750.0,5.8014,5.811,5.8014,5.8014,15750.0
2017-08-03 11:30:00,6.07,6.08,6.07,6.07,9000.0,5.7919,5.8014,5.7919,5.7919,9000.0
2017-08-03 11:40:00,6.07,6.07,6.07,6.07,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2017-08-03 11:50:00,6.05,6.05,6.03,6.03,15000.0,5.7728,5.7728,5.7537,5.7537,15000.0
2017-08-03 12:00:00,6.04,6.05,6.04,6.04,7500.0,5.7633,5.7728,5.7633,5.7633,7500.0
2017-08-03 12:10:00,6.04,6.04,6.04,6.04,1800.0,5.7633,5.7633,5.7633,5.7633,1800.0
2017-08-03 12:20:00,6.06,6.07,6.04,6.07,62250.0,5.7823,5.7919,5.7633,5.7919,62250.0
2017-08-03 12:30:00,6.07,6.07,6.06,6.06,10500.0,5.7919,5.7919,5.7823,5.7823,10500.0
2017-08-03 12:40:00,6.06,6.06,6.06,6.06,5250.0,5.7823,5.7823,5.7823,5.7823,5250.0
2017-08-03 12:50:00,6.07,6.07,6.07,6.07,3000.0,5.7919,5.7919,5.7919,5.7919,3000.0
2017-08-03 13:00:00,6.06,6.06,6.05,6.05,4500.0,5.7823,5.7823,5.7728,5.7728,4500.0
2017-08-03 13:10:00,6.05,6.05,6.04,6.05,10500.0,5.7728,5.7728,5.7633,5.7728,10500.0
2017-08-03 13:20:00,6.03,6.03,6.02,6.03,32970.0,5.7537,5.7537,5.7442,5.7537,32970.0
2017-08-03 13:30:00,6.02,6.03,6.02,6.03,7500.0,5.7442,5.7537,5.7442,5.7537,7500.0
2017-08-03 13:40:00,6.05,6.05,6.05,6.05,4500.0,5.7728,5.7728,5.7728,5.7728,4500.0
2017-08-03 13:50:00,6.06,6.06,6.06,6.06,18000.0,5.7823,5.7823,5.7823,5.7823,18000.0
2017-08-03 14:00:00,6.07,6.09,6.07,6.09,9000.0,5.7919,5.811,5.7919,5.811,9000.0
2017-08-03 14:10:00,6.08,6.08,6.08,6.08,3000.0,5.8014,5.8014,5.8014,5.8014,3000.0
2017-08-03 14:20:00,6.08,6.08,6.08,6.08,2250.0,5.8014,5.8014,5.8014,5.8014,2250.0
2017-08-03 14:30:00,6.11,6.13,6.11,6.13,6000.0,5.8301,5.8491,5.8301,5.8491,6000.0
2017-08-03 14:40:00,6.12,6.12,6.12,6.12,1500.0,5.8396,5.8396,5.8396,5.8396,1500.0
2017-08-03 14:50:00,6.11,6.11,6.11,6.11,150000.0,5.8301,5.8301,5.8301,5.8301,150000.0
2017-08-03 15:00:00,6.11,6.11,6.11,6.11,11220.0,5.8301,5.8301,5.8301,5.8301,11220.0
2017-08-03 15:10:00,6.1,6.13,6.1,6.13,3375.0,5.8205,5.8491,5.8205,5.8491,3375.0
2017-08-03 15:20:00,6.14,6.14,6.13,6.13,6000.0,5.8587,5.8587,5.8491,5.8491,6000.0
2017-08-03 15:30:00,6.12,6.12,6.06,6.07,84750.0,5.8396,5.8396,5.7823,5.7919,84750.0
2017-08-03 15:40:00,6.08,6.09,6.06,6.09,24690.0,5.8014,5.811,5.7823,5.811,24690.0
2017-08-03 15:50:00,6.09,6.11,6.09,6.11,72075.0,5.811,5.8301,5.811,5.8301,72075.0
2017-08-04 09:30:00,6.14,6.14,6.07,6.1,43710.0,5.8587,5.8587,5.7919,5.8205,43710.0
2017-08-04 09:40:00,6.09,6.15,6.08,6.15,20250.0,5.811,5.8682,5.8014,5.8682,20250.0
2017-08-04 09:50:00,6.13,6.13,6.1,6.1,10680.0,5.8491,5.8491,5.8205,5.8205,10680.0
2017-08-04 10:00:00,6.11,6.11,6.07,6.07,32835.0,5.8301,5.8301,5.7919,5.7919,32835.0
2017-08-04 10:10:00,6.13,6.14,6.13,6.14,6000.0,5.8491,5.8587,5.8491,5.8587,6000.0
2017-08-04 10:20:00,6.14,6.17,6.14,6.17,47295.0,5.8587,5.8873,5.8587,5.8873,47295.0
2017-08-04 10:30:00,6.16,6.18,6.16,6.17,9615.0,5.8778,5.8969,5.8778,5.8873,9615.0
2017-08-04 10:40:00,6.16,6.18,6.16,6.18,7845.0,5.8778,5.8969,5.8778,5.8969,7845.0
2017-08-04 10:50:00,6.19,6.19,6.17,6.18,16335.0,5.9064,5.9064,5.8873,5.8969,16335.0
2017-08-04 11:00:00,6.2,6.23,6.2,6.23,72420.0,5.9159,5.9446,5.9159,5.9446,72420.0
2017-08-04 11:10:00,6.22,6.25,6.22,6.25,52980.0,5.935,5.9636,5.935,5.9636,52980.0
2017-08-04 11:20:00,6.26,6.26,6.23,6.23,25875.0,5.9732,5.9732,5.9446,5.9446,25875.0
2017-08-04 11:30:00,6.23,6.24,6.22,6.22,38250.0,5.9446,5.9541,5.935,5.935,38250.0
2017-08-04 11:40:00,6.24,6.25,6.23,6.23,12255.0,5.9541,5.9636,5.9446,5.9446,12255.0
2017-08-04 11:50:00,6.2,6.22,6.2,6.22,3000.0,5.9159,5.935,5.9159,5.935,3000.0
2017-08-04 12:00:00,6.22,6.22,6.21,6.21,4500.0,5.935,5.935,5.9255,5.9255,4500.0
2017-08-04 12:10:00,6.21,6.21,6.18,6.18,9900.0,5.9255,5.9255,5.8969,5.8969,9900.0
2017-08-04 12:20:00,6.18,6.18,6.17,6.17,53340.0,5.8969,5.8969,5.8873,5.8873,53340.0
2017-08-04 12:30:00,6.16,6.16,6.12,6.12,30090.0,5.8778,5.8778,5.8396,5.8396,30090.0
2017-08-04 12:40:00,6.13,6.14,6.13,6.14,3000.0,5.8491,5.8587,5.8491,5.8587,3000.0
2017-08-04 12:50:00,6.14,6.14,6.12,6.12,30240.0,5.8587,5.8587,5.8396,5.8396,30240.0
2017-08-04 13:00:00,6.12,6.12,6.1,6.11,23550.0,5.8396,5.8396,5.8205,5.8301,23550.0
2017-08-04 13:10:00,6.11,6.11,6.11,6.11,18735.0,5.8301,5.8301,5.8301,5.8301,18735.0
2017-08-04 13:20:00,6.1,6.1,6.1,6.1,1500.0,5.8205,5.8205,5.8205,5.8205,1500.0
2017-08-04 13:30:00,6.1,6.1,6.1,6.1,1500.0,5.8205,5.8205,5.8205,5.8205,1500.0
2017-08-04 13:40:00,6.1,6.1,6.1,6.1,9135.0,5.8205,5.8205,5.8205,5.8205,9135.0
2017-08-04 13:50:00,6.11,6.11,6.11,6.11,1500.0,5.8301,5.8301,5.8301,5.8301,1500.0
2017-08-04 14:00:00,6.1,6.12,6.1,6.12,6000.0,5.8205,5.8396,5.8205,5.8396,6000.0
2017-08-04 14:10:00,6.12,6.12,6.12,6.12,0.0,5.8396,5.8396,5.8396,5.8396,0.0
2017-08-04 14:20:00,6.09,6.09,6.09,6.09,8085.0,5.811,5.811,5.811,5.811,8085.0
2017-08-04 14:30:00,6.09,6.09,6.09,6.09,2250.0,5.811,5.811,5.811,5.811,2250.0
2017-08-04 14:40:00,6.1,6.1,6.1,6.1,1500.0,5.8205,5.8205,5.8205,5.8205,1500.0
2017-08-04 14:50:00,6.1,6.1,6.1,6.1,0.0,5.8205,5.8205,5.8205,5.8205,0.0
2017-08-04 15:00:00,6.1,6.1,6.1,6.1,0.0,5.8205,5.8205,5.8205,5.8205,0.0
2017-08-04 15:10:00,6.11,6.11,6.1,6.1,6000.0,5.8301,5.8301,5.8205,5.8205,6000.0
2017-08-04 15:20:00,6.1,6.1,6.1,6.1,3000.0,5.8205,5.8205,5.8205,5.8205,3000.0
2017-08-04 15:30:00,6.1,6.1,6.07,6.07,16110.0,5.8205,5.8205,5.7919,5.7919,16110.0
2017-08-04 15:40:00,6.09,6.09,6.08,6.08,12000.0,5.811,5.811,5.8014,5.8014,12000.0
2017-08-04 15:50:00,6.1,6.12,6.1,6.12,36795.0,5.8205,5.8396,5.8205,5.8396,36795.0
2017-08-07 09:30:00,6.16,6.26,6.16,6.22,103890.0,5.8778,5.9732,5.8778,5.935,103890.0
2017-08-07 09:40:00,6.21,6.23,6.21,6.23,8880.0,5.9255,5.9446,5.9255,5.9446,8880.0
2017-08-07 09:50:00,6.22,6.22,6.22,6.22,1500.0,5.935,5.935,5.935,5.935,1500.0
2017-08-07 10:00:00,6.24,6.25,6.23,6.24,16500.0,5.9541,5.9636,5.9446,5.9541,16500.0
2017-08-07 10:10:00,6.24,6.24,6.23,6.23,10500.0,5.9541,5.9541,5.9446,5.9446,10500.0
2017-08-07 10:20:00,6.24,6.25,6.24,6.25,22350.0,5.9541,5.9636,5.9541,5.9636,22350.0
2017-08-07 10:30:00,6.26,6.3,6.26,6.3,89025.0,5.9732,6.0114,5.9732,6.0114,89025.0
2017-08-07 10:40:00,6.31,6.31,6.29,6.29,27480.0,6.0209,6.0209,6.0018,6.0018,27480.0
2017-08-07 10:50:00,6.28,6.3,6.28,6.3,9720.0,5.9923,6.0114,5.9923,6.0114,9720.0
2017-08-07 11:00:00,6.32,6.33,6.32,6.33,40500.0,6.0304,6.04,6.0304,6.04,40500.0
2017-08-07 11:10:00,6.33,6.35,6.33,6.35,41910.0,6.04,6.0591,6.04,6.0591,41910.0
2017-08-07 11:20:00,6.36,6.39,6.36,6.39,25500.0,6.0686,6.0972,6.0686,6.0972,25500.0
2017-08-07 11:30:00,6.39,6.4,6.38,6.4,10500.0,6.0972,6.1068,6.0877,6.1068,10500.0
2017-08-07 11:40:00,6.4,6.4,6.37,6.37,55635.0,6.1068,6.1068,6.0781,6.0781,55635.0
2017-08-07 11:50:00,6.36,6.37,6.36,6.36,10500.0,6.0686,6.0781,6.0686,6.0686,10500.0
2017-08-07 12:00:00,6.37,6.37,6.37,6.37,9000.0,6.0781,6.0781,6.0781,6.0781,9000.0
2017-08-07 12:10:00,6.37,6.38,6.36,6.36,189135.0,6.0781,6.0877,6.0686,6.0686,189135.0
2017-08-07 12:20:00,6.37,6.37,6.37,6.37,1500.0,6.0781,6.0781,6.0781,6.0781,1500.0
2017-08-07 12:30:00,6.37,6.38,6.37,6.38,3000.0,6.0781,6.0877,6.0781,6.0877,3000.0
2017-08-07 12:40:00,6.38,6.38,6.38,6.38,2835.0,6.0877,6.0877,6.0877,6.0877,2835.0
2017-08-07 12:50:00,6.39,6.39,6.39,6.39,31500.0,6.0972,6.0972,6.0972,6.0972,31500.0
2017-08-07 13:00:00,6.39,6.39,6.39,6.39,7500.0,6.0972,6.0972,6.0972,6.0972,7500.0
2017-08-07 13:10:00,6.39,6.4,6.37,6.37,18495.0,6.0972,6.1068,6.0781,6.0781,18495.0
2017-08-07 13:20:00,6.38,6.41,6.38,6.41,40500.0,6.0877,6.1163,6.0877,6.1163,40500.0
2017-08-07 13:30:00,6.42,6.42,6.41,6.41,37500.0,6.1259,6.1259,6.1163,6.1163,37500.0
2017-08-07 13:40:00,6.41,6.41,6.4,6.4,16350.0,6.1163,6.1163,6.1068,6.1068,16350.0
2017-08-07 13:50:00,6.39,6.4,6.39,6.4,7500.0,6.0972,6.1068,6.0972,6.1068,7500.0
2017-08-07 14:00:00,6.4,6.41,6.4,6.41,5100.0,6.1068,6.1163,6.1068,6.1163,5100.0
2017-08-07 14:10:00,6.4,6.4,6.4,6.4,4500.0,6.1068,6.1068,6.1068,6.1068,4500.0
2017-08-07 14:20:00,6.39,6.39,6.39,6.39,7500.0,6.0972,6.0972,6.0972,6.0972,7500.0
2017-08-07 14:30:00,6.41,6.41,6.41,6.41,3000.0,6.1163,6.1163,6.1163,6.1163,3000.0
2017-08-07 14:40:00,6.41,6.41,6.41,6.41,10905.0,6.1163,6.1163,6.1163,6.1163,10905.0
2017-08-07 14:50:00,6.41,6.41,6.41,6.41,19500.0,6.1163,6.1163,6.1163,6.1163,19500.0
2017-08-07 15:00:00,6.41,6.41,6.41,6.41,5325.0,6.1163,6.1163,6.1163,6.1163,5325.0
2017-08-07 15:10:00,6.41,6.41,6.41,6.41,17265.0,6.1163,6.1163,6.1163,6.1163,17265.0
2017-08-07 15:20:00,6.4,6.42,6.4,6.42,43605.0,6.1068,6.1259,6.1068,6.1259,43605.0
2017-08-07 15:30:00,6.42,6.42,6.4,6.4,10605.0,6.1259,6.1259,6.1068,6.1068,10605.0
2017-08-07 15:40:00,6.41,6.41,6.41,6.41,15780.0,6.1163,6.1163,6.1163,6.1163,15780.0
2017-08-07 15:50:00,6.42,6.44,6.41,6.44,48000.0,6.1259,6.1449,6.1163,6.1449,48000.0
2017-08-08 09:30:00,6.43,6.44,6.37,6.4,181785.0,6.1354,6.1449,6.0781,6.1068,181785.0
2017-08-08 09:40:00,6.4,6.42,6.37,6.42,21690.0,6.1068,6.1259,6.0781,6.1259,21690.0
2017-08-08 09:50:00,6.41,6.47,6.41,6.44,82695.0,6.1163,6.1736,6.1163,6.1449,82695.0
2017-08-08 10:00:00,6.43,6.44,6.43,6.44,15000.0,6.1354,6.1449,6.1354,6.1449,15000.0
2017-08-08 10:10:00,6.43,6.43,6.4,6.41,6000.0,6.1354,6.1354,6.1068,6.1163,6000.0
2017-08-08 10:20:00,6.42,6.42,6.38,6.38,36225.0,6.1259,6.1259,6.0877,6.0877,36225.0
2017-08-08 10:30:00,6.4,6.47,6.4,6.47,75240.0,6.1068,6.1736,6.1068,6.1736,75240.0
2017-08-08 10:40:00,6.47,6.48,6.45,6.46,25500.0,6.1736,6.1831,6.1545,6.164,25500.0
2017-08-08 10:50:00,6.46,6.5,6.46,6.5,21000.0,6.164,6.2022,6.164,6.2022,21000.0
2017-08-08 11:00:00,6.5,6.51,6.48,6.51,41475.0,6.2022,6.2117,6.1831,6.2117,41475.0
2017-08-08 11:10:00,6.5,6.53,6.5,6.53,33000.0,6.2022,6.2308,6.2022,6.2308,33000.0
2017-08-08 11:20:00,6.54,6.55,6.54,6.55,24765.0,6.2404,6.2499,6.2404,6.2499,24765.0
2017-08-08 11:30:00,6.56,6.58,6.55,6.55,23550.0,6.2594,6.2785,6.2499,6.2499,23550.0
2017-08-08 11:40:00,6.55,6.57,6.54,6.57,42000.0,6.2499,6.269,6.2404,6.269,42000.0
2017-08-08 11:50:00,6.57,6.57,6.57,6.57,4500.0,6.269,6.269,6.269,6.269,4500.0
2017-08-08 12:00:00,6.57,6.59,6.57,6.58,39000.0,6.269,6.2881,6.269,6.2785,39000.0
2017-08-08 12:10:00,6.59,6.59,6.56,6.57,39930.0,6.2881,6.2881,6.2594,6.269,39930.0
2017-08-08 12:20:00,6.56,6.57,6.55,6.57,12750.0,6.2594,6.269,6.2499,6.269,12750.0
2017-08-08 12:30:00,6.56,6.57,6.56,6.57,31095.0,6.2594,6.269,6.2594,6.269,31095.0
2017-08-08 12:40:00,6.54,6.54,6.54,6.54,1500.0,6.2404,6.2404,6.2404,6.2404,1500.0
2017-08-08 12:50:00,6.55,6.55,6.53,6.53,4500.0,6.2499,6.2499,6.2308,6.2308,4500.0
2017-08-08 13:00:00,6.52,6.52,6.5,6.52,64620.0,6.2213,6.2213,6.2022,6.2213,64620.0
2017-08-08 13:10:00,6.53,6.54,6.53,6.54,6000.0,6.2308,6.2404,6.2308,6.2404,6000.0
2017-08-08 13:20:00,6.54,6.54,6.51,6.51,56955.0,6.2404,6.2404,6.2117,6.2117,56955.0
2017-08-08 13:30:00,6.5,6.51,6.49,6.5,9000.0,6.2022,6.2117,6.1926,6.2022,9000.0
2017-08-08 13:40:00,6.5,6.5,6.5,6.5,0.0,6.2022,6.2022,6.2022,6.2022,0.0
2017-08-08 13:50:00,6.51,6.51,6.51,6.51,9750.0,6.2117,6.2117,6.2117,6.2117,9750.0
2017-08-08 14:00:00,6.51,6.51,6.49,6.49,5250.0,6.2117,6.2117,6.1926,6.1926,5250.0
2017-08-08 14:10:00,6.49,6.49,6.49,6.49,0.0,6.1926,6.1926,6.1926,6.1926,0.0
2017-08-08 14:20:00,6.49,6.49,6.49,6.49,0.0,6.1926,6.1926,6.1926,6.1926,0.0
2017-08-08 14:30:00,6.49,6.49,6.49,6.49,1500.0,6.1926,6.1926,6.1926,6.1926,1500.0
2017-08-08 14:40:00,6.49,6.49,6.47,6.47,9000.0,6.1926,6.1926,6.1736,6.1736,9000.0
2017-08-08 14:50:00,6.48,6.48,6.48,6.48,6000.0,6.1831,6.1831,6.1831,6.1831,6000.0
2017-08-08 15:00:00,6.47,6.47,6.46,6.46,12750.0,6.1736,6.1736,6.164,6.164,12750.0
2017-08-08 15:10:00,6.46,6.46,6.44,6.46,9000.0,6.164,6.164,6.1449,6.164,9000.0
2017-08-08 15:20:00,6.42,6.42,6.37,6.38,20880.0,6.1259,6.1259,6.0781,6.0877,20880.0
2017-08-08 15:30:00,6.38,6.38,6.3,6.31,127425.0,6.0877,6.0877,6.0114,6.0209,127425.0
2017-08-08 15:40:00,6.35,6.36,6.33,6.34,34275.0,6.0591,6.0686,6.04,6.0495,34275.0
2017-08-08 15:50:00,6.35,6.36,6.34,6.36,88500.0,6.0591,6.0686,6.0495,6.0686,88500.0
2017-08-09 09:30:00,6.2,6.23,6.15,6.19,189135.0,5.9159,5.9446,5.8682,5.9064,189135.0
2017-08-09 09:40:00,6.21,6.23,6.14,6.16,47730.0,5.9255,5.9446,5.8587,5.8778,47730.0
2017-08-09 09:50:00,6.17,6.21,6.13,6.2,92250.0,5.8873,5.9255,5.8491,5.9159,92250.0
2017-08-09 10:00:00,6.22,6.22,6.18,6.2,22500.0,5.935,5.935,5.8969,5.9159,22500.0
2017-08-09 10:10:00,6.21,6.24,6.19,6.21,27000.0,5.9255,5.9541,5.9064,5.9255,27000.0
2017-08-09 10:20:00,6.2,6.21,6.2,6.21,15570.0,5.9159,5.9255,5.9159,5.9255,15570.0
2017-08-09 10:30:00,6.21,6.27,6.21,6.26,58830.0,5.9255,5.9827,5.9255,5.9732,58830.0
2017-08-09 10:40:00,6.26,6.26,6.24,6.25,17550.0,5.9732,5.9732,5.9541,5.9636,17550.0
2017-08-09 10:50:00,6.25,6.27,6.23,6.23,37935.0,5.9636,5.9827,5.9446,5.9446,37935.0
2017-08-09 11:00:00,6.23,6.24,6.21,6.21,15000.0,5.9446,5.9541,5.9255,5.9255,15000.0
2017-08-09 11:10:00,6.2,6.22,6.2,6.22,12000.0,5.9159,5.935,5.9159,5.935,12000.0
2017-08-09 11:20:00,6.23,6.23,6.2,6.2,6120.0,5.9446,5.9446,5.9159,5.9159,6120.0
2017-08-09 11:30:00,6.2,6.22,6.2,6.22,6000.0,5.9159,5.935,5.9159,5.935,6000.0
2017-08-09 11:40:00,6.23,6.23,6.23,6.23,15000.0,5.9446,5.9446,5.9446,5.9446,15000.0
2017-08-09 11:50:00,6.27,6.27,6.26,6.27,25515.0,5.9827,5.9827,5.9732,5.9827,25515.0
2017-08-09 12:00:00,6.29,6.29,6.28,6.28,5400.0,6.0018,6.0018,5.9923,5.9923,5400.0
2017-08-09 12:10:00,6.28,6.3,6.28,6.3,70785.0,5.9923,6.0114,5.9923,6.0114,70785.0
2017-08-09 12:20:00,6.32,6.32,6.32,6.32,15000.0,6.0304,6.0304,6.0304,6.0304,15000.0
2017-08-09 12:30:00,6.32,6.32,6.31,6.32,34500.0,6.0304,6.0304,6.0209,6.0304,34500.0
2017-08-09 12:40:00,6.29,6.31,6.29,6.31,10500.0,6.0018,6.0209,6.0018,6.0209,10500.0
2017-08-09 12:50:00,6.31,6.31,6.31,6.31,0.0,6.0209,6.0209,6.0209,6.0209,0.0
2017-08-09 13:00:00,6.28,6.28,6.28,6.28,7500.0,5.9923,5.9923,5.9923,5.9923,7500.0
2017-08-09 13:10:00,6.27,6.27,6.27,6.27,5955.0,5.9827,5.9827,5.9827,5.9827,5955.0
2017-08-09 13:20:00,6.27,6.27,6.27,6.27,0.0,5.9827,5.9827,5.9827,5.9827,0.0
2017-08-09 13:30:00,6.27,6.27,6.27,6.27,1500.0,5.9827,5.9827,5.9827,5.9827,1500.0
2017-08-09 13:40:00,6.29,6.29,6.28,6.28,6000.0,6.0018,6.0018,5.9923,5.9923,6000.0
2017-08-09 13:50:00,6.29,6.29,6.28,6.28,7485.0,6.0018,6.0018,5.9923,5.9923,7485.0
2017-08-09 14:00:00,6.29,6.29,6.29,6.29,6000.0,6.0018,6.0018,6.0018,6.0018,6000.0
2017-08-09 14:10:00,6.25,6.25,6.24,6.24,19500.0,5.9636,5.9636,5.9541,5.9541,19500.0
2017-08-09 14:20:00,6.23,6.23,6.23,6.23,3000.0,5.9446,5.9446,5.9446,5.9446,3000.0
2017-08-09 14:30:00,6.23,6.23,6.22,6.22,4500.0,5.9446,5.9446,5.935,5.935,4500.0
2017-08-09 14:40:00,6.22,6.22,6.2,6.22,18000.0,5.935,5.935,5.9159,5.935,18000.0
2017-08-09 14:50:00,6.22,6.23,6.22,6.23,4500.0,5.935,5.9446,5.935,5.9446,4500.0
2017-08-09 15:00:00,6.24,6.24,6.22,6.22,9750.0,5.9541,5.9541,5.935,5.935,9750.0
2017-08-09 15:10:00,6.22,6.25,6.22,6.24,4500.0,5.935,5.9636,5.935,5.9541,4500.0
2017-08-09 15:20:00,6.25,6.25,6.25,6.25,1500.0,5.9636,5.9636,5.9636,5.9636,1500.0
2017-08-09 15:30:00,6.26,6.26,6.25,6.25,33075.0,5.9732,5.9732,5.9636,5.9636,33075.0
2017-08-09 15:40:00,6.28,6.28,6.28,6.28,22500.0,5.9923,5.9923,5.9923,5.9923,22500.0
2017-08-09 15:50:00,6.29,6.3,6.29,6.3,37755.0,6.0018,6.0114,6.0018,6.0114,37755.0
2017-08-10 09:30:00,6.17,6.18,6.12,6.18,125115.0,5.8873,5.8969,5.8396,5.8969,125115.0
2017-08-10 09:40:00,6.16,6.16,6.07,6.1,172815.0,5.8778,5.8778,5.7919,5.8205,172815.0
2017-08-10 09:50:00,6.09,6.13,6.08,6.08,18885.0,5.811,5.8491,5.8014,5.8014,18885.0
2017-08-10 10:00:00,6.07,6.07,5.93,5.95,192690.0,5.7919,5.7919,5.6583,5.6774,192690.0
2017-08-10 10:10:00,5.96,5.98,5.93,5.98,51810.0,5.6869,5.706,5.6583,5.706,51810.0
2017-08-10 10:20:00,5.99,6.0,5.95,6.0,52455.0,5.7156,5.7251,5.6774,5.7251,52455.0
2017-08-10 10:30:00,6.01,6.03,6.01,6.03,28125.0,5.7346,5.7537,5.7346,5.7537,28125.0
2017-08-10 10:40:00,6.03,6.03,6.01,6.01,25500.0,5.7537,5.7537,5.7346,5.7346,25500.0
2017-08-10 10:50:00,5.99,5.99,5.98,5.99,23685.0,5.7156,5.7156,5.706,5.7156,23685.0
2017-08-10 11:00:00,5.99,6.02,5.99,6.02,55500.0,5.7156,5.7442,5.7156,5.7442,55500.0
2017-08-10 11:10:00,6.01,6.01,6.01,6.01,7500.0,5.7346,5.7346,5.7346,5.7346,7500.0
2017-08-10 11:20:00,5.97,5.97,5.94,5.96,12000.0,5.6965,5.6965,5.6678,5.6869,12000.0
2017-08-10 11:30:00,5.99,5.99,5.96,5.96,17250.0,5.7156,5.7156,5.6869,5.6869,17250.0
2017-08-10 11:40:00,5.95,5.96,5.93,5.93,44235.0,5.6774,5.6869,5.6583,5.6583,44235.0
2017-08-10 11:50:00,5.93,5.93,5.88,5.88,53100.0,5.6583,5.6583,5.6106,5.6106,53100.0
2017-08-10 12:00:00,5.88,5.9,5.87,5.9,79860.0,5.6106,5.6297,5.6011,5.6297,79860.0
2017-08-10 12:10:00,5.9,5.94,5.9,5.9,39945.0,5.6297,5.6678,5.6297,5.6297,39945.0
2017-08-10 12:20:00,5.88,5.89,5.88,5.88,7500.0,5.6106,5.6201,5.6106,5.6106,7500.0
2017-08-10 12:30:00,5.86,5.86,5.82,5.83,45000.0,5.5915,5.5915,5.5533,5.5629,45000.0
2017-08-10 12:40:00,5.85,5.9,5.85,5.9,18000.0,5.582,5.6297,5.582,5.6297,18000.0
2017-08-10 12:50:00,5.89,5.92,5.89,5.92,16500.0,5.6201,5.6488,5.6201,5.6488,16500.0
2017-08-10 13:00:00,5.92,5.95,5.92,5.93,35700.0,5.6488,5.6774,5.6488,5.6583,35700.0
2017-08-10 13:10:00,5.93,5.93,5.9,5.9,3000.0,5.6583,5.6583,5.6297,5.6297,3000.0
2017-08-10 13:20:00,5.94,5.95,5.94,5.95,23550.0,5.6678,5.6774,5.6678,5.6774,23550.0
2017-08-10 13:30:00,5.95,5.95,5.94,5.94,9000.0,5.6774,5.6774,5.6678,5.6678,9000.0
2017-08-10 13:40:00,5.93,5.93,5.93,5.93,4500.0,5.6583,5.6583,5.6583,5.6583,4500.0
2017-08-10 13:50:00,5.93,5.93,5.91,5.93,15000.0,5.6583,5.6583,5.6392,5.6583,15000.0
2017-08-10 14:00:00,5.92,5.92,5.9,5.92,6000.0,5.6488,5.6488,5.6297,5.6488,6000.0
2017-08-10 14:10:00,5.92,5.95,5.92,5.95,12750.0,5.6488,5.6774,5.6488,5.6774,12750.0
2017-08-10 14:20:00,5.95,5.96,5.95,5.96,12000.0,5.6774,5.6869,5.6774,5.6869,12000.0
2017-08-10 14:30:00,5.97,5.99,5.96,5.96,36780.0,5.6965,5.7156,5.6869,5.6869,36780.0
2017-08-10 14:40:00,5.94,5.94,5.93,5.94,14250.0,5.6678,5.6678,5.6583,5.6678,14250.0
2017-08-10 14:50:00,5.94,5.94,5.94,5.94,9000.0,5.6678,5.6678,5.6678,5.6678,9000.0
2017-08-10 15:00:00,5.94,5.94,5.92,5.92,6000.0,5.6678,5.6678,5.6488,5.6488,6000.0
2017-08-10 15:10:00,5.89,5.89,5.85,5.87,41445.0,5.6201,5.6201,5.582,5.6011,41445.0
2017-08-10 15:20:00,5.84,5.87,5.84,5.87,19500.0,5.5724,5.6011,5.5724,5.6011,19500.0
2017-08-10 15:30:00,5.87,5.88,5.8,5.8,109935.0,5.6011,5.6106,5.5343,5.5343,109935.0
2017-08-10 15:40:00,5.81,5.83,5.78,5.78,96015.0,5.5438,5.5629,5.5152,5.5152,96015.0
2017-08-10 15:50:00,5.78,5.79,5.77,5.77,171600.0,5.5152,5.5247,5.5056,5.5056,171600.0
2017-08-11 09:30:00,5.71,5.8,5.66,5.7,368895.0,5.4484,5.5343,5.4007,5.4388,368895.0
2017-08-11 09:40:00,5.7,5.76,5.68,5.71,78750.0,5.4388,5.4961,5.4198,5.4484,78750.0
2017-08-11 09:50:00,5.73,5.79,5.73,5.79,39675.0,5.4675,5.5247,5.4675,5.5247,39675.0
2017-08-11 10:00:00,5.78,5.89,5.78,5.89,44880.0,5.5152,5.6201,5.5152,5.6201,44880.0
2017-08-11 10:10:00,5.9,5.9,5.85,5.87,40065.0,5.6297,5.6297,5.582,5.6011,40065.0
2017-08-11 10:20:00,5.85,5.88,5.84,5.87,29550.0,5.582,5.6106,5.5724,5.6011,29550.0
2017-08-11 10:30:00,5.86,5.86,5.82,5.83,36225.0,5.5915,5.5915,5.5533,5.5629,36225.0
2017-08-11 10:40:00,5.83,5.84,5.82,5.84,16500.0,5.5629,5.5724,5.5533,5.5724,16500.0
2017-08-11 10:50:00,5.83,5.83,5.81,5.81,36765.0,5.5629,5.5629,5.5438,5.5438,36765.0
2017-08-11 11:00:00,5.8,5.8,5.78,5.8,9225.0,5.5343,5.5343,5.5152,5.5343,9225.0
2017-08-11 11:10:00,5.79,5.8,5.79,5.8,3750.0,5.5247,5.5343,5.5247,5.5343,3750.0
2017-08-11 11:20:00,5.76,5.76,5.73,5.73,15045.0,5.4961,5.4961,5.4675,5.4675,15045.0
2017-08-11 11:30:00,5.73,5.77,5.73,5.77,9000.0,5.4675,5.5056,5.4675,5.5056,9000.0
2017-08-11 11:40:00,5.77,5.8,5.77,5.78,21720.0,5.5056,5.5343,5.5056,5.5152,21720.0
2017-08-11 11:50:00,5.77,5.77,5.77,5.77,1500.0,5.5056,5.5056,5.5056,5.5056,1500.0
2017-08-11 12:00:00,5.8,5.81,5.8,5.81,4500.0,5.5343,5.5438,5.5343,5.5438,4500.0
2017-08-11 12:10:00,5.84,5.85,5.84,5.85,9000.0,5.5724,5.582,5.5724,5.582,9000.0
2017-08-11 12:20:00,5.86,5.88,5.85,5.85,38925.0,5.5915,5.6106,5.582,5.582,38925.0
2017-08-11 12:30:00,5.85,5.85,5.84,5.84,3000.0,5.582,5.582,5.5724,5.5724,3000.0
2017-08-11 12:40:00,5.86,5.88,5.86,5.88,6000.0,5.5915,5.6106,5.5915,5.6106,6000.0
2017-08-11 12:50:00,5.88,5.88,5.88,5.88,0.0,5.6106,5.6106,5.6106,5.6106,0.0
2017-08-11 13:00:00,5.88,5.89,5.88,5.89,4500.0,5.6106,5.6201,5.6106,5.6201,4500.0
2017-08-11 13:10:00,5.89,5.89,5.87,5.87,4500.0,5.6201,5.6201,5.6011,5.6011,4500.0
2017-08-11 13:20:00,5.84,5.84,5.83,5.83,9450.0,5.5724,5.5724,5.5629,5.5629,9450.0
2017-08-11 13:30:00,5.84,5.84,5.82,5.82,19410.0,5.5724,5.5724,5.5533,5.5533,19410.0
2017-08-11 13:40:00,5.82,5.82,5.82,5.82,0.0,5.5533,5.5533,5.5533,5.5533,0.0
2017-08-11 13:50:00,5.82,5.82,5.82,5.82,0.0,5.5533,5.5533,5.5533,5.5533,0.0
2017-08-11 14:00:00,5.85,5.85,5.85,5.85,7500.0,5.582,5.582,5.582,5.582,7500.0
2017-08-11 14:10:00,5.87,5.9,5.87,5.9,21555.0,5.6011,5.6297,5.6011,5.6297,21555.0
2017-08-11 14:20:00,5.87,5.87,5.87,5.87,12930.0,5.6011,5.6011,5.6011,5.6011,12930.0
2017-08-11 14:30:00,5.86,5.86,5.82,5.82,4500.0,5.5915,5.5915,5.5533,5.5533,4500.0
2017-08-11 14:40:00,5.85,5.85,5.85,5.85,1500.0,5.582,5.582,5.582,5.582,1500.0
2017-08-11 14:50:00,5.84,5.84,5.82,5.82,7500.0,5.5724,5.5724,5.5533,5.5533,7500.0
2017-08-11 15:00:00,5.82,5.82,5.82,5.82,0.0,5.5533,5.5533,5.5533,5.5533,0.0
2017-08-11 15:10:00,5.82,5.82,5.82,5.82,6000.0,5.5533,5.5533,5.5533,5.5533,6000.0
2017-08-11 15:20:00,5.81,5.85,5.81,5.85,6000.0,5.5438,5.582,5.5438,5.582,6000.0
2017-08-11 15:30:00,5.83,5.87,5.83,5.87,28500.0,5.5629,5.6011,5.5629,5.6011,28500.0
2017-08-11 15:40:00,5.86,5.86,5.86,5.86,16500.0,5.5915,5.5915,5.5915,5.5915,16500.0
2017-08-11 15:50:00,5.86,5.88,5.86,5.87,60900.0,5.5915,5.6106,5.5915,5.6011,60900.0
2017-08-14 09:30:00,6.08,6.17,6.08,6.15,206835.0,5.8014,5.8873,5.8014,5.8682,206835.0
2017-08-14 09:40:00,6.15,6.22,6.15,6.2,69375.0,5.8682,5.935,5.8682,5.9159,69375.0
2017-08-14 09:50:00,6.22,6.22,6.18,6.2,77700.0,5.935,5.935,5.8969,5.9159,77700.0
2017-08-14 10:00:00,6.2,6.23,6.2,6.22,97500.0,5.9159,5.9446,5.9159,5.935,97500.0
2017-08-14 10:10:00,6.21,6.23,6.2,6.23,65775.0,5.9255,5.9446,5.9159,5.9446,65775.0
2017-08-14 10:20:00,6.22,6.23,6.2,6.22,42030.0,5.935,5.9446,5.9159,5.935,42030.0
2017-08-14 10:30:00,6.23,6.23,6.2,6.21,22500.0,5.9446,5.9446,5.9159,5.9255,22500.0
2017-08-14 10:40:00,6.22,6.23,6.22,6.23,31500.0,5.935,5.9446,5.935,5.9446,31500.0
2017-08-14 10:50:00,6.24,6.24,6.2,6.2,25845.0,5.9541,5.9541,5.9159,5.9159,25845.0
2017-08-14 11:00:00,6.2,6.2,6.19,6.2,7500.0,5.9159,5.9159,5.9064,5.9159,7500.0
2017-08-14 11:10:00,6.2,6.2,6.2,6.2,12045.0,5.9159,5.9159,5.9159,5.9159,12045.0
2017-08-14 11:20:00,6.19,6.2,6.19,6.2,10500.0,5.9064,5.9159,5.9064,5.9159,10500.0
2017-08-14 11:30:00,6.23,6.23,6.22,6.23,15000.0,5.9446,5.9446,5.935,5.9446,15000.0
2017-08-14 11:40:00,6.22,6.24,6.22,6.24,4065.0,5.935,5.9541,5.935,5.9541,4065.0
2017-08-14 11:50:00,6.23,6.26,6.23,6.26,21195.0,5.9446,5.9732,5.9446,5.9732,21195.0
2017-08-14 12:00:00,6.25,6.27,6.25,6.27,34050.0,5.9636,5.9827,5.9636,5.9827,34050.0
2017-08-14 12:10:00,6.26,6.26,6.25,6.25,19500.0,5.9732,5.9732,5.9636,5.9636,19500.0
2017-08-14 12:20:00,6.27,6.28,6.27,6.28,12495.0,5.9827,5.9923,5.9827,5.9923,12495.0
2017-08-14 12:30:00,6.27,6.27,6.27,6.27,7500.0,5.9827,5.9827,5.9827,5.9827,7500.0
2017-08-14 12:40:00,6.27,6.27,6.26,6.26,7500.0,5.9827,5.9827,5.9732,5.9732,7500.0
2017-08-14 12:50:00,6.27,6.27,6.27,6.27,1500.0,5.9827,5.9827,5.9827,5.9827,1500.0
2017-08-14 13:00:00,6.26,6.28,6.26,6.28,12900.0,5.9732,5.9923,5.9732,5.9923,12900.0
2017-08-14 13:10:00,6.3,6.3,6.29,6.29,22050.0,6.0114,6.0114,6.0018,6.0018,22050.0
2017-08-14 13:20:00,6.29,6.29,6.28,6.28,13500.0,6.0018,6.0018,5.9923,5.9923,13500.0
2017-08-14 13:30:00,6.28,6.28,6.28,6.28,4500.0,5.9923,5.9923,5.9923,5.9923,4500.0
2017-08-14 13:40:00,6.28,6.28,6.26,6.27,19500.0,5.9923,5.9923,5.9732,5.9827,19500.0
2017-08-14 13:50:00,6.27,6.28,6.26,6.28,7500.0,5.9827,5.9923,5.9732,5.9923,7500.0
2017-08-14 14:00:00,6.28,6.28,6.28,6.28,6000.0,5.9923,5.9923,5.9923,5.9923,6000.0
2017-08-14 14:10:00,6.29,6.29,6.27,6.27,7260.0,6.0018,6.0018,5.9827,5.9827,7260.0
2017-08-14 14:20:00,6.28,6.28,6.28,6.28,1500.0,5.9923,5.9923,5.9923,5.9923,1500.0
2017-08-14 14:30:00,6.29,6.3,6.28,6.3,64500.0,6.0018,6.0114,5.9923,6.0114,64500.0
2017-08-14 14:40:00,6.29,6.29,6.28,6.28,16500.0,6.0018,6.0018,5.9923,5.9923,16500.0
2017-08-14 14:50:00,6.26,6.27,6.25,6.26,43500.0,5.9732,5.9827,5.9636,5.9732,43500.0
2017-08-14 15:00:00,6.27,6.27,6.26,6.26,26700.0,5.9827,5.9827,5.9732,5.9732,26700.0
2017-08-14 15:10:00,6.28,6.3,6.28,6.3,19800.0,5.9923,6.0114,5.9923,6.0114,19800.0
2017-08-14 15:20:00,6.29,6.31,6.29,6.31,11625.0,6.0018,6.0209,6.0018,6.0209,11625.0
2017-08-14 15:30:00,6.31,6.32,6.31,6.31,48000.0,6.0209,6.0304,6.0209,6.0209,48000.0
2017-08-14 15:40:00,6.31,6.31,6.3,6.31,16500.0,6.0209,6.0209,6.0114,6.0209,16500.0
2017-08-14 15:50:00,6.32,6.34,6.32,6.32,71025.0,6.0304,6.0495,6.0304,6.0304,71025.0
2017-08-15 09:30:00,6.39,6.4,6.3,6.31,172920.0,6.0972,6.1068,6.0114,6.0209,172920.0
2017-08-15 09:40:00,6.34,6.34,6.25,6.25,54855.0,6.0495,6.0495,5.9636,5.9636,54855.0
2017-08-15 09:50:00,6.25,6.31,6.24,6.31,36750.0,5.9636,6.0209,5.9541,6.0209,36750.0
2017-08-15 10:00:00,6.3,6.3,6.29,6.3,5100.0,6.0114,6.0114,6.0018,6.0114,5100.0
2017-08-15 10:10:00,6.29,6.29,6.27,6.28,21600.0,6.0018,6.0018,5.9827,5.9923,21600.0
2017-08-15 10:20:00,6.28,6.28,6.28,6.28,0.0,5.9923,5.9923,5.9923,5.9923,0.0
2017-08-15 10:30:00,6.28,6.31,6.28,6.31,9000.0,5.9923,6.0209,5.9923,6.0209,9000.0
2017-08-15 10:40:00,6.31,6.35,6.31,6.35,43500.0,6.0209,6.0591,6.0209,6.0591,43500.0
2017-08-15 10:50:00,6.35,6.35,6.33,6.33,3000.0,6.0591,6.0591,6.04,6.04,3000.0
2017-08-15 11:00:00,6.32,6.33,6.32,6.32,7500.0,6.0304,6.04,6.0304,6.0304,7500.0
2017-08-15 11:10:00,6.32,6.32,6.32,6.32,0.0,6.0304,6.0304,6.0304,6.0304,0.0
2017-08-15 11:20:00,6.33,6.33,6.33,6.33,6300.0,6.04,6.04,6.04,6.04,6300.0
2017-08-15 11:30:00,6.35,6.37,6.35,6.36,16725.0,6.0591,6.0781,6.0591,6.0686,16725.0
2017-08-15 11:40:00,6.36,6.36,6.34,6.34,9000.0,6.0686,6.0686,6.0495,6.0495,9000.0
2017-08-15 11:50:00,6.34,6.34,6.32,6.32,7500.0,6.0495,6.0495,6.0304,6.0304,7500.0
2017-08-15 12:00:00,6.35,6.35,6.34,6.34,3000.0,6.0591,6.0591,6.0495,6.0495,3000.0
2017-08-15 12:10:00,6.33,6.36,6.33,6.36,36000.0,6.04,6.0686,6.04,6.0686,36000.0
2017-08-15 12:20:00,6.36,6.36,6.36,6.36,3000.0,6.0686,6.0686,6.0686,6.0686,3000.0
2017-08-15 12:30:00,6.36,6.36,6.36,6.36,0.0,6.0686,6.0686,6.0686,6.0686,0.0
2017-08-15 12:40:00,6.36,6.39,6.36,6.39,21000.0,6.0686,6.0972,6.0686,6.0972,21000.0
2017-08-15 12:50:00,6.38,6.38,6.38,6.38,2175.0,6.0877,6.0877,6.0877,6.0877,2175.0
2017-08-15 13:00:00,6.33,6.33,6.32,6.32,10500.0,6.04,6.04,6.0304,6.0304,10500.0
2017-08-15 13:10:00,6.33,6.33,6.33,6.33,3000.0,6.04,6.04,6.04,6.04,3000.0
2017-08-15 13:20:00,6.34,6.34,6.34,6.34,4500.0,6.0495,6.0495,6.0495,6.0495,4500.0
2017-08-15 13:30:00,6.34,6.34,6.34,6.34,3000.0,6.0495,6.0495,6.0495,6.0495,3000.0
2017-08-15 13:40:00,6.34,6.34,6.34,6.34,0.0,6.0495,6.0495,6.0495,6.0495,0.0
2017-08-15 13:50:00,6.34,6.34,6.34,6.34,3000.0,6.0495,6.0495,6.0495,6.0495,3000.0
2017-08-15 14:00:00,6.34,6.34,6.34,6.34,0.0,6.0495,6.0495,6.0495,6.0495,0.0
2017-08-15 14:10:00,6.34,6.34,6.33,6.33,15000.0,6.0495,6.0495,6.04,6.04,15000.0
2017-08-15 14:20:00,6.35,6.37,6.35,6.37,5250.0,6.0591,6.0781,6.0591,6.0781,5250.0
2017-08-15 14:30:00,6.36,6.36,6.36,6.36,1500.0,6.0686,6.0686,6.0686,6.0686,1500.0
2017-08-15 14:40:00,6.36,6.36,6.36,6.36,1500.0,6.0686,6.0686,6.0686,6.0686,1500.0
2017-08-15 14:50:00,6.36,6.36,6.36,6.36,0.0,6.0686,6.0686,6.0686,6.0686,0.0
2017-08-15 15:00:00,6.36,6.37,6.36,6.37,27285.0,6.0686,6.0781,6.0686,6.0781,27285.0
2017-08-15 15:10:00,6.38,6.39,6.38,6.39,24000.0,6.0877,6.0972,6.0877,6.0972,24000.0
2017-08-15 15:20:00,6.38,6.38,6.38,6.38,7500.0,6.0877,6.0877,6.0877,6.0877,7500.0
2017-08-15 15:30:00,6.38,6.38,6.38,6.38,36540.0,6.0877,6.0877,6.0877,6.0877,36540.0
2017-08-15 15:40:00,6.39,6.4,6.38,6.4,63225.0,6.0972,6.1068,6.0877,6.1068,63225.0
2017-08-15 15:50:00,6.39,6.39,6.37,6.37,24195.0,6.0972,6.0972,6.0781,6.0781,24195.0
2017-08-16 09:30:00,6.43,6.46,6.39,6.39,56910.0,6.1354,6.164,6.0972,6.0972,56910.0
2017-08-16 09:40:00,6.4,6.4,6.37,6.37,47295.0,6.1068,6.1068,6.0781,6.0781,47295.0
2017-08-16 09:50:00,6.34,6.37,6.33,6.37,21000.0,6.0495,6.0781,6.04,6.0781,21000.0
2017-08-16 10:00:00,6.35,6.37,6.35,6.37,18000.0,6.0591,6.0781,6.0591,6.0781,18000.0
2017-08-16 10:10:00,6.37,6.37,6.37,6.37,1500.0,6.0781,6.0781,6.0781,6.0781,1500.0
2017-08-16 10:20:00,6.39,6.39,6.38,6.39,9000.0,6.0972,6.0972,6.0877,6.0972,9000.0
2017-08-16 10:30:00,6.4,6.41,6.38,6.41,9000.0,6.1068,6.1163,6.0877,6.1163,9000.0
2017-08-16 10:40:00,6.42,6.44,6.42,6.44,63675.0,6.1259,6.1449,6.1259,6.1449,63675.0
2017-08-16 10:50:00,6.44,6.45,6.44,6.45,24090.0,6.1449,6.1545,6.1449,6.1545,24090.0
2017-08-16 11:00:00,6.43,6.45,6.43,6.44,25350.0,6.1354,6.1545,6.1354,6.1449,25350.0
2017-08-16 11:10:00,6.43,6.44,6.43,6.44,4050.0,6.1354,6.1449,6.1354,6.1449,4050.0
2017-08-16 11:20:00,6.43,6.43,6.43,6.43,1500.0,6.1354,6.1354,6.1354,6.1354,1500.0
2017-08-16 11:30:00,6.43,6.43,6.43,6.43,11505.0,6.1354,6.1354,6.1354,6.1354,11505.0
2017-08-16 11:40:00,6.43,6.46,6.43,6.46,21750.0,6.1354,6.164,6.1354,6.164,21750.0
2017-08-16 11:50:00,6.46,6.46,6.45,6.45,7815.0,6.164,6.164,6.1545,6.1545,7815.0
2017-08-16 12:00:00,6.45,6.46,6.45,6.46,8250.0,6.1545,6.164,6.1545,6.164,8250.0
2017-08-16 12:10:00,6.45,6.47,6.45,6.47,33750.0,6.1545,6.1736,6.1545,6.1736,33750.0
2017-08-16 12:20:00,6.47,6.48,6.47,6.48,9000.0,6.1736,6.1831,6.1736,6.1831,9000.0
2017-08-16 12:30:00,6.48,6.48,6.46,6.46,76500.0,6.1831,6.1831,6.164,6.164,76500.0
2017-08-16 12:40:00,6.47,6.47,6.47,6.47,3660.0,6.1736,6.1736,6.1736,6.1736,3660.0
2017-08-16 12:50:00,6.45,6.45,6.42,6.42,4500.0,6.1545,6.1545,6.1259,6.1259,4500.0
2017-08-16 13:00:00,6.42,6.43,6.42,6.43,3000.0,6.1259,6.1354,6.1259,6.1354,3000.0
2017-08-16 13:10:00,6.4,6.4,6.38,6.39,17265.0,6.1068,6.1068,6.0877,6.0972,17265.0
2017-08-16 13:20:00,6.37,6.37,6.36,6.36,16305.0,6.0781,6.0781,6.0686,6.0686,16305.0
2017-08-16 13:30:00,6.36,6.38,6.36,6.38,23580.0,6.0686,6.0877,6.0686,6.0877,23580.0
2017-08-16 13:40:00,6.38,6.38,6.37,6.38,15000.0,6.0877,6.0877,6.0781,6.0877,15000.0
2017-08-16 13:50:00,6.37,6.37,6.37,6.37,10500.0,6.0781,6.0781,6.0781,6.0781,10500.0
2017-08-16 14:00:00,6.36,6.42,6.35,6.41,9975.0,6.0686,6.1259,6.0591,6.1163,9975.0
2017-08-16 14:10:00,6.41,6.41,6.37,6.37,10500.0,6.1163,6.1163,6.0781,6.0781,10500.0
2017-08-16 14:20:00,6.34,6.34,6.32,6.34,67560.0,6.0495,6.0495,6.0304,6.0495,67560.0
2017-08-16 14:30:00,6.33,6.33,6.31,6.32,32115.0,6.04,6.04,6.0209,6.0304,32115.0
2017-08-16 14:40:00,6.33,6.34,6.33,6.34,4500.0,6.04,6.0495,6.04,6.0495,4500.0
2017-08-16 14:50:00,6.35,6.38,6.35,6.38,27000.0,6.0591,6.0877,6.0591,6.0877,27000.0
2017-08-16 15:00:00,6.37,6.37,6.37,6.37,4695.0,6.0781,6.0781,6.0781,6.0781,4695.0
2017-08-16 15:10:00,6.36,6.36,6.36,6.36,5745.0,6.0686,6.0686,6.0686,6.0686,5745.0
2017-08-16 15:20:00,6.37,6.38,6.37,6.37,26880.0,6.0781,6.0877,6.0781,6.0781,26880.0
2017-08-16 15:30:00,6.38,6.39,6.38,6.39,13665.0,6.0877,6.0972,6.0877,6.0972,13665.0
2017-08-16 15:40:00,6.39,6.4,6.38,6.38,21330.0,6.0972,6.1068,6.0877,6.0877,21330.0
2017-08-16 15:50:00,6.39,6.4,6.38,6.4,69525.0,6.0972,6.1068,6.0877,6.1068,69525.0
2017-08-17 09:30:00,6.28,6.32,6.25,6.32,64425.0,5.9923,6.0304,5.9636,6.0304,64425.0
2017-08-17 09:40:00,6.32,6.36,6.3,6.36,27000.0,6.0304,6.0686,6.0114,6.0686,27000.0
2017-08-17 09:50:00,6.33,6.33,6.31,6.31,13500.0,6.04,6.04,6.0209,6.0209,13500.0
2017-08-17 10:00:00,6.29,6.29,6.27,6.28,91140.0,6.0018,6.0018,5.9827,5.9923,91140.0
2017-08-17 10:10:00,6.27,6.27,6.15,6.15,102900.0,5.9827,5.9827,5.8682,5.8682,102900.0
2017-08-17 10:20:00,6.14,6.16,6.13,6.16,58800.0,5.8587,5.8778,5.8491,5.8778,58800.0
2017-08-17 10:30:00,6.19,6.23,6.19,6.19,50670.0,5.9064,5.9446,5.9064,5.9064,50670.0
2017-08-17 10:40:00,6.18,6.19,6.16,6.19,19500.0,5.8969,5.9064,5.8778,5.9064,19500.0
2017-08-17 10:50:00,6.19,6.2,6.17,6.17,20250.0,5.9064,5.9159,5.8873,5.8873,20250.0
2017-08-17 11:00:00,6.18,6.22,6.18,6.22,13950.0,5.8969,5.935,5.8969,5.935,13950.0
2017-08-17 11:10:00,6.22,6.23,6.2,6.22,39000.0,5.935,5.9446,5.9159,5.935,39000.0
2017-08-17 11:20:00,6.22,6.23,6.22,6.22,18105.0,5.935,5.9446,5.935,5.935,18105.0
2017-08-17 11:30:00,6.18,6.21,6.18,6.21,13500.0,5.8969,5.9255,5.8969,5.9255,13500.0
2017-08-17 11:40:00,6.2,6.2,6.18,6.18,6000.0,5.9159,5.9159,5.8969,5.8969,6000.0
2017-08-17 11:50:00,6.18,6.18,6.17,6.18,13455.0,5.8969,5.8969,5.8873,5.8969,13455.0
2017-08-17 12:00:00,6.18,6.18,6.18,6.18,13500.0,5.8969,5.8969,5.8969,5.8969,13500.0
2017-08-17 12:10:00,6.16,6.16,6.12,6.12,15000.0,5.8778,5.8778,5.8396,5.8396,15000.0
2017-08-17 12:20:00,6.13,6.13,6.12,6.12,9360.0,5.8491,5.8491,5.8396,5.8396,9360.0
2017-08-17 12:30:00,6.11,6.11,6.11,6.11,4500.0,5.8301,5.8301,5.8301,5.8301,4500.0
2017-08-17 12:40:00,6.12,6.12,6.12,6.12,1500.0,5.8396,5.8396,5.8396,5.8396,1500.0
2017-08-17 12:50:00,6.08,6.08,6.05,6.05,30450.0,5.8014,5.8014,5.7728,5.7728,30450.0
2017-08-17 13:00:00,6.03,6.04,6.02,6.04,39585.0,5.7537,5.7633,5.7442,5.7633,39585.0
2017-08-17 13:10:00,6.03,6.07,6.03,6.07,70950.0,5.7537,5.7919,5.7537,5.7919,70950.0
2017-08-17 13:20:00,6.05,6.07,6.05,6.07,9135.0,5.7728,5.7919,5.7728,5.7919,9135.0
2017-08-17 13:30:00,6.07,6.07,6.07,6.07,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2017-08-17 13:40:00,6.08,6.08,6.06,6.06,16890.0,5.8014,5.8014,5.7823,5.7823,16890.0
2017-08-17 13:50:00,6.05,6.07,6.05,6.07,26325.0,5.7728,5.7919,5.7728,5.7919,26325.0
2017-08-17 14:00:00,6.08,6.08,6.05,6.07,15000.0,5.8014,5.8014,5.7728,5.7919,15000.0
2017-08-17 14:10:00,6.05,6.05,6.02,6.02,10395.0,5.7728,5.7728,5.7442,5.7442,10395.0
2017-08-17 14:20:00,6.01,6.06,6.01,6.06,57600.0,5.7346,5.7823,5.7346,5.7823,57600.0
2017-08-17 14:30:00,6.06,6.06,6.06,6.06,1500.0,5.7823,5.7823,5.7823,5.7823,1500.0
2017-08-17 14:40:00,6.03,6.04,6.03,6.03,15000.0,5.7537,5.7633,5.7537,5.7537,15000.0
2017-08-17 14:50:00,6.04,6.05,6.02,6.02,36030.0,5.7633,5.7728,5.7442,5.7442,36030.0
2017-08-17 15:00:00,6.02,6.02,5.99,5.99,54195.0,5.7442,5.7442,5.7156,5.7156,54195.0
2017-08-17 15:10:00,6.0,6.0,5.96,5.96,42000.0,5.7251,5.7251,5.6869,5.6869,42000.0
2017-08-17 15:20:00,5.97,5.98,5.96,5.97,38250.0,5.6965,5.706,5.6869,5.6965,38250.0
2017-08-17 15:30:00,5.97,6.01,5.96,5.98,30000.0,5.6965,5.7346,5.6869,5.706,30000.0
2017-08-17 15:40:00,5.97,5.97,5.93,5.93,79185.0,5.6965,5.6965,5.6583,5.6583,79185.0
2017-08-17 15:50:00,5.93,5.94,5.9,5.9,218475.0,5.6583,5.6678,5.6297,5.6297,218475.0
2017-08-18 09:30:00,6.01,6.03,5.97,5.97,191265.0,5.7346,5.7537,5.6965,5.6965,191265.0
2017-08-18 09:40:00,5.99,6.01,5.95,5.97,66480.0,5.7156,5.7346,5.6774,5.6965,66480.0
2017-08-18 09:50:00,5.97,5.97,5.86,5.86,111960.0,5.6965,5.6965,5.5915,5.5915,111960.0
2017-08-18 10:00:00,5.87,5.95,5.87,5.95,13830.0,5.6011,5.6774,5.6011,5.6774,13830.0
2017-08-18 10:10:00,5.94,5.98,5.93,5.96,33240.0,5.6678,5.706,5.6583,5.6869,33240.0
2017-08-18 10:20:00,5.97,5.98,5.96,5.96,12000.0,5.6965,5.706,5.6869,5.6869,12000.0
2017-08-18 10:30:00,5.95,5.96,5.95,5.96,7500.0,5.6774,5.6869,5.6774,5.6869,7500.0
2017-08-18 10:40:00,5.99,6.0,5.95,5.95,27735.0,5.7156,5.7251,5.6774,5.6774,27735.0
2017-08-18 10:50:00,5.95,5.99,5.95,5.97,27000.0,5.6774,5.7156,5.6774,5.6965,27000.0
2017-08-18 11:00:00,5.96,5.96,5.93,5.93,28635.0,5.6869,5.6869,5.6583,5.6583,28635.0
2017-08-18 11:10:00,5.93,5.98,5.93,5.98,22500.0,5.6583,5.706,5.6583,5.706,22500.0
2017-08-18 11:20:00,5.99,6.04,5.98,6.04,35025.0,5.7156,5.7633,5.706,5.7633,35025.0
2017-08-18 11:30:00,6.01,6.05,6.01,6.04,10650.0,5.7346,5.7728,5.7346,5.7633,10650.0
2017-08-18 11:40:00,6.05,6.05,6.03,6.03,3000.0,5.7728,5.7728,5.7537,5.7537,3000.0
2017-08-18 11:50:00,6.05,6.07,6.05,6.06,26175.0,5.7728,5.7919,5.7728,5.7823,26175.0
2017-08-18 12:00:00,6.04,6.04,6.03,6.04,6570.0,5.7633,5.7633,5.7537,5.7633,6570.0
2017-08-18 12:10:00,6.03,6.03,6.03,6.03,21000.0,5.7537,5.7537,5.7537,5.7537,21000.0
2017-08-18 12:20:00,6.01,6.02,6.01,6.01,13440.0,5.7346,5.7442,5.7346,5.7346,13440.0
2017-08-18 12:30:00,6.04,6.04,6.04,6.04,6000.0,5.7633,5.7633,5.7633,5.7633,6000.0
2017-08-18 12:40:00,6.06,6.07,6.03,6.03,29955.0,5.7823,5.7919,5.7537,5.7537,29955.0
2017-08-18 12:50:00,6.07,6.07,6.05,6.07,12105.0,5.7919,5.7919,5.7728,5.7919,12105.0
2017-08-18 13:00:00,6.06,6.06,6.04,6.04,6000.0,5.7823,5.7823,5.7633,5.7633,6000.0
2017-08-18 13:10:00,6.02,6.02,6.02,6.02,1500.0,5.7442,5.7442,5.7442,5.7442,1500.0
2017-08-18 13:20:00,6.02,6.02,6.02,6.02,4500.0,5.7442,5.7442,5.7442,5.7442,4500.0
2017-08-18 13:30:00,6.02,6.02,5.99,5.99,19560.0,5.7442,5.7442,5.7156,5.7156,19560.0
2017-08-18 13:40:00,5.99,5.99,5.97,5.98,13605.0,5.7156,5.7156,5.6965,5.706,13605.0
2017-08-18 13:50:00,5.97,5.97,5.94,5.94,13500.0,5.6965,5.6965,5.6678,5.6678,13500.0
2017-08-18 14:00:00,5.97,5.97,5.97,5.97,1500.0,5.6965,5.6965,5.6965,5.6965,1500.0
2017-08-18 14:10:00,5.99,5.99,5.99,5.99,1500.0,5.7156,5.7156,5.7156,5.7156,1500.0
2017-08-18 14:20:00,5.99,5.99,5.99,5.99,0.0,5.7156,5.7156,5.7156,5.7156,0.0
2017-08-18 14:30:00,5.99,5.99,5.99,5.99,0.0,5.7156,5.7156,5.7156,5.7156,0.0
2017-08-18 14:40:00,5.99,5.99,5.99,5.99,0.0,5.7156,5.7156,5.7156,5.7156,0.0
2017-08-18 14:50:00,5.99,5.99,5.99,5.99,0.0,5.7156,5.7156,5.7156,5.7156,0.0
2017-08-18 15:00:00,6.0,6.0,6.0,6.0,3000.0,5.7251,5.7251,5.7251,5.7251,3000.0
2017-08-18 15:10:00,6.0,6.0,6.0,6.0,1500.0,5.7251,5.7251,5.7251,5.7251,1500.0
2017-08-18 15:20:00,5.98,6.0,5.98,6.0,6000.0,5.706,5.7251,5.706,5.7251,6000.0
2017-08-18 15:30:00,5.99,6.0,5.99,6.0,7500.0,5.7156,5.7251,5.7156,5.7251,7500.0
2017-08-18 15:40:00,6.0,6.0,5.99,5.99,17160.0,5.7251,5.7251,5.7156,5.7156,17160.0
2017-08-18 15:50:00,5.98,5.98,5.94,5.94,86850.0,5.706,5.706,5.6678,5.6678,86850.0
2017-08-21 09:30:00,5.97,5.97,5.89,5.93,165630.0,5.6965,5.6965,5.6201,5.6583,165630.0
2017-08-21 09:40:00,5.95,5.95,5.9,5.93,19590.0,5.6774,5.6774,5.6297,5.6583,19590.0
2017-08-21 09:50:00,5.93,5.93,5.84,5.85,21120.0,5.6583,5.6583,5.5724,5.582,21120.0
2017-08-21 10:00:00,5.84,5.84,5.78,5.81,87480.0,5.5724,5.5724,5.5152,5.5438,87480.0
2017-08-21 10:10:00,5.8,5.8,5.75,5.75,116955.0,5.5343,5.5343,5.4866,5.4866,116955.0
2017-08-21 10:20:00,5.75,5.75,5.7,5.7,150720.0,5.4866,5.4866,5.4388,5.4388,150720.0
2017-08-21 10:30:00,5.7,5.73,5.69,5.69,71250.0,5.4388,5.4675,5.4293,5.4293,71250.0
2017-08-21 10:40:00,5.7,5.75,5.7,5.73,24000.0,5.4388,5.4866,5.4388,5.4675,24000.0
2017-08-21 10:50:00,5.74,5.76,5.73,5.75,24150.0,5.477,5.4961,5.4675,5.4866,24150.0
2017-08-21 11:00:00,5.75,5.75,5.7,5.73,27150.0,5.4866,5.4866,5.4388,5.4675,27150.0
2017-08-21 11:10:00,5.75,5.78,5.75,5.77,40500.0,5.4866,5.5152,5.4866,5.5056,40500.0
2017-08-21 11:20:00,5.77,5.78,5.77,5.77,15510.0,5.5056,5.5152,5.5056,5.5056,15510.0
2017-08-21 11:30:00,5.79,5.81,5.79,5.8,32190.0,5.5247,5.5438,5.5247,5.5343,32190.0
2017-08-21 11:40:00,5.82,5.83,5.82,5.83,9000.0,5.5533,5.5629,5.5533,5.5629,9000.0
2017-08-21 11:50:00,5.82,5.82,5.81,5.81,10920.0,5.5533,5.5533,5.5438,5.5438,10920.0
2017-08-21 12:00:00,5.81,5.81,5.81,5.81,7500.0,5.5438,5.5438,5.5438,5.5438,7500.0
2017-08-21 12:10:00,5.8,5.81,5.8,5.81,22500.0,5.5343,5.5438,5.5343,5.5438,22500.0
2017-08-21 12:20:00,5.81,5.83,5.81,5.82,9000.0,5.5438,5.5629,5.5438,5.5533,9000.0
2017-08-21 12:30:00,5.83,5.83,5.82,5.82,4620.0,5.5629,5.5629,5.5533,5.5533,4620.0
2017-08-21 12:40:00,5.83,5.83,5.81,5.82,22500.0,5.5629,5.5629,5.5438,5.5533,22500.0
2017-08-21 12:50:00,5.82,5.82,5.82,5.82,0.0,5.5533,5.5533,5.5533,5.5533,0.0
2017-08-21 13:00:00,5.82,5.82,5.81,5.81,33765.0,5.5533,5.5533,5.5438,5.5438,33765.0
2017-08-21 13:10:00,5.81,5.82,5.8,5.8,15000.0,5.5438,5.5533,5.5343,5.5343,15000.0
2017-08-21 13:20:00,5.8,5.8,5.78,5.78,34425.0,5.5343,5.5343,5.5152,5.5152,34425.0
2017-08-21 13:30:00,5.78,5.79,5.78,5.79,15045.0,5.5152,5.5247,5.5152,5.5247,15045.0
2017-08-21 13:40:00,5.79,5.8,5.79,5.8,6000.0,5.5247,5.5343,5.5247,5.5343,6000.0
2017-08-21 13:50:00,5.79,5.79,5.77,5.78,13500.0,5.5247,5.5247,5.5056,5.5152,13500.0
2017-08-21 14:00:00,5.79,5.79,5.79,5.79,3000.0,5.5247,5.5247,5.5247,5.5247,3000.0
2017-08-21 14:10:00,5.79,5.79,5.79,5.79,1500.0,5.5247,5.5247,5.5247,5.5247,1500.0
2017-08-21 14:20:00,5.79,5.79,5.79,5.79,1500.0,5.5247,5.5247,5.5247,5.5247,1500.0
2017-08-21 14:30:00,5.81,5.81,5.8,5.8,4500.0,5.5438,5.5438,5.5343,5.5343,4500.0
2017-08-21 14:40:00,5.81,5.81,5.81,5.81,1500.0,5.5438,5.5438,5.5438,5.5438,1500.0
2017-08-21 14:50:00,5.8,5.8,5.8,5.8,1500.0,5.5343,5.5343,5.5343,5.5343,1500.0
2017-08-21 15:00:00,5.78,5.78,5.77,5.77,18000.0,5.5152,5.5152,5.5056,5.5056,18000.0
2017-08-21 15:10:00,5.77,5.77,5.73,5.75,17250.0,5.5056,5.5056,5.4675,5.4866,17250.0
2017-08-21 15:20:00,5.77,5.79,5.77,5.78,10500.0,5.5056,5.5247,5.5056,5.5152,10500.0
2017-08-21 15:30:00,5.79,5.8,5.79,5.79,19500.0,5.5247,5.5343,5.5247,5.5247,19500.0
2017-08-21 15:40:00,5.8,5.8,5.79,5.8,13500.0,5.5343,5.5343,5.5247,5.5343,13500.0
2017-08-21 15:50:00,5.8,5.83,5.8,5.81,42000.0,5.5343,5.5629,5.5343,5.5438,42000.0
2017-08-22 09:30:00,5.96,6.02,5.93,6.02,100320.0,5.6869,5.7442,5.6583,5.7442,100320.0
2017-08-22 09:40:00,6.02,6.03,6.0,6.02,17250.0,5.7442,5.7537,5.7251,5.7442,17250.0
2017-08-22 09:50:00,6.0,6.02,6.0,6.0,13500.0,5.7251,5.7442,5.7251,5.7251,13500.0
2017-08-22 10:00:00,6.0,6.0,5.99,5.99,15000.0,5.7251,5.7251,5.7156,5.7156,15000.0
2017-08-22 10:10:00,6.01,6.03,6.01,6.03,19410.0,5.7346,5.7537,5.7346,5.7537,19410.0
2017-08-22 10:20:00,6.03,6.04,6.03,6.03,34680.0,5.7537,5.7633,5.7537,5.7537,34680.0
2017-08-22 10:30:00,6.03,6.03,6.02,6.03,8250.0,5.7537,5.7537,5.7442,5.7537,8250.0
2017-08-22 10:40:00,6.03,6.03,6.03,6.03,0.0,5.7537,5.7537,5.7537,5.7537,0.0
2017-08-22 10:50:00,6.05,6.06,6.05,6.05,16545.0,5.7728,5.7823,5.7728,5.7728,16545.0
2017-08-22 11:00:00,6.06,6.07,6.05,6.05,49860.0,5.7823,5.7919,5.7728,5.7728,49860.0
2017-08-22 11:10:00,6.06,6.07,6.05,6.07,26280.0,5.7823,5.7919,5.7728,5.7919,26280.0
2017-08-22 11:20:00,6.07,6.07,6.06,6.07,4500.0,5.7919,5.7919,5.7823,5.7919,4500.0
2017-08-22 11:30:00,6.08,6.08,6.08,6.08,7500.0,5.8014,5.8014,5.8014,5.8014,7500.0
2017-08-22 11:40:00,6.05,6.05,6.05,6.05,4500.0,5.7728,5.7728,5.7728,5.7728,4500.0
2017-08-22 11:50:00,6.04,6.04,6.04,6.04,3000.0,5.7633,5.7633,5.7633,5.7633,3000.0
2017-08-22 12:00:00,6.05,6.07,6.05,6.07,6750.0,5.7728,5.7919,5.7728,5.7919,6750.0
2017-08-22 12:10:00,6.07,6.07,6.07,6.07,3000.0,5.7919,5.7919,5.7919,5.7919,3000.0
2017-08-22 12:20:00,6.07,6.07,6.07,6.07,9750.0,5.7919,5.7919,5.7919,5.7919,9750.0
2017-08-22 12:30:00,6.06,6.06,6.05,6.05,7200.0,5.7823,5.7823,5.7728,5.7728,7200.0
2017-08-22 12:40:00,6.05,6.05,6.05,6.05,1500.0,5.7728,5.7728,5.7728,5.7728,1500.0
2017-08-22 12:50:00,6.05,6.05,6.05,6.05,0.0,5.7728,5.7728,5.7728,5.7728,0.0
2017-08-22 13:00:00,6.06,6.06,6.06,6.06,1500.0,5.7823,5.7823,5.7823,5.7823,1500.0
2017-08-22 13:10:00,6.05,6.05,6.05,6.05,38625.0,5.7728,5.7728,5.7728,5.7728,38625.0
2017-08-22 13:20:00,6.05,6.06,6.05,6.05,12435.0,5.7728,5.7823,5.7728,5.7728,12435.0
2017-08-22 13:30:00,6.06,6.06,6.06,6.06,7500.0,5.7823,5.7823,5.7823,5.7823,7500.0
2017-08-22 13:40:00,6.05,6.05,6.05,6.05,1500.0,5.7728,5.7728,5.7728,5.7728,1500.0
2017-08-22 13:50:00,6.06,6.06,6.05,6.05,10125.0,5.7823,5.7823,5.7728,5.7728,10125.0
2017-08-22 14:00:00,6.05,6.06,6.05,6.06,7590.0,5.7728,5.7823,5.7728,5.7823,7590.0
2017-08-22 14:10:00,6.08,6.1,6.07,6.1,91725.0,5.8014,5.8205,5.7919,5.8205,91725.0
2017-08-22 14:20:00,6.1,6.1,6.1,6.1,21600.0,5.8205,5.8205,5.8205,5.8205,21600.0
2017-08-22 14:30:00,6.11,6.13,6.11,6.12,26955.0,5.8301,5.8491,5.8301,5.8396,26955.0
2017-08-22 14:40:00,6.12,6.12,6.11,6.12,19500.0,5.8396,5.8396,5.8301,5.8396,19500.0
2017-08-22 14:50:00,6.12,6.12,6.11,6.12,51750.0,5.8396,5.8396,5.8301,5.8396,51750.0
2017-08-22 15:00:00,6.1,6.11,6.1,6.11,28500.0,5.8205,5.8301,5.8205,5.8301,28500.0
2017-08-22 15:10:00,6.12,6.12,6.12,6.12,1500.0,5.8396,5.8396,5.8396,5.8396,1500.0
2017-08-22 15:20:00,6.11,6.11,6.11,6.11,1500.0,5.8301,5.8301,5.8301,5.8301,1500.0
2017-08-22 15:30:00,6.11,6.11,6.1,6.11,9750.0,5.8301,5.8301,5.8205,5.8301,9750.0
2017-08-22 15:40:00,6.11,6.12,6.11,6.12,15000.0,5.8301,5.8396,5.8301,5.8396,15000.0
2017-08-22 15:50:00,6.11,6.11,6.09,6.1,24720.0,5.8301,5.8301,5.811,5.8205,24720.0
2017-08-23 09:30:00,5.94,5.98,5.88,5.97,101970.0,5.6678,5.706,5.6106,5.6965,101970.0
2017-08-23 09:40:00,6.0,6.06,5.99,6.06,18525.0,5.7251,5.7823,5.7156,5.7823,18525.0
2017-08-23 09:50:00,6.04,6.09,6.03,6.09,66570.0,5.7633,5.811,5.7537,5.811,66570.0
2017-08-23 10:00:00,6.07,6.07,6.03,6.04,35925.0,5.7919,5.7919,5.7537,5.7633,35925.0
2017-08-23 10:10:00,6.05,6.12,6.05,6.12,42900.0,5.7728,5.8396,5.7728,5.8396,42900.0
2017-08-23 10:20:00,6.13,6.13,6.1,6.1,8610.0,5.8491,5.8491,5.8205,5.8205,8610.0
2017-08-23 10:30:00,6.07,6.08,6.07,6.08,6000.0,5.7919,5.8014,5.7919,5.8014,6000.0
2017-08-23 10:40:00,6.09,6.13,6.09,6.13,21000.0,5.811,5.8491,5.811,5.8491,21000.0
2017-08-23 10:50:00,6.12,6.13,6.1,6.1,28260.0,5.8396,5.8491,5.8205,5.8205,28260.0
2017-08-23 11:00:00,6.1,6.1,6.1,6.1,0.0,5.8205,5.8205,5.8205,5.8205,0.0
2017-08-23 11:10:00,6.13,6.15,6.12,6.15,9000.0,5.8491,5.8682,5.8396,5.8682,9000.0
2017-08-23 11:20:00,6.15,6.18,6.15,6.15,44520.0,5.8682,5.8969,5.8682,5.8682,44520.0
2017-08-23 11:30:00,6.15,6.15,6.13,6.15,7500.0,5.8682,5.8682,5.8491,5.8682,7500.0
2017-08-23 11:40:00,6.16,6.16,6.16,6.16,3690.0,5.8778,5.8778,5.8778,5.8778,3690.0
2017-08-23 11:50:00,6.17,6.17,6.17,6.17,1500.0,5.8873,5.8873,5.8873,5.8873,1500.0
2017-08-23 12:00:00,6.15,6.15,6.14,6.15,37500.0,5.8682,5.8682,5.8587,5.8682,37500.0
2017-08-23 12:10:00,6.15,6.16,6.15,6.16,31500.0,5.8682,5.8778,5.8682,5.8778,31500.0
2017-08-23 12:20:00,6.15,6.15,6.15,6.15,1500.0,5.8682,5.8682,5.8682,5.8682,1500.0
2017-08-23 12:30:00,6.14,6.14,6.14,6.14,1500.0,5.8587,5.8587,5.8587,5.8587,1500.0
2017-08-23 12:40:00,6.13,6.13,6.13,6.13,1500.0,5.8491,5.8491,5.8491,5.8491,1500.0
2017-08-23 12:50:00,6.13,6.13,6.13,6.13,0.0,5.8491,5.8491,5.8491,5.8491,0.0
2017-08-23 13:00:00,6.15,6.15,6.15,6.15,3000.0,5.8682,5.8682,5.8682,5.8682,3000.0
2017-08-23 13:10:00,6.15,6.15,6.15,6.15,3000.0,5.8682,5.8682,5.8682,5.8682,3000.0
2017-08-23 13:20:00,6.13,6.13,6.12,6.12,7500.0,5.8491,5.8491,5.8396,5.8396,7500.0
2017-08-23 13:30:00,6.12,6.12,6.12,6.12,0.0,5.8396,5.8396,5.8396,5.8396,0.0
2017-08-23 13:40:00,6.12,6.12,6.12,6.12,0.0,5.8396,5.8396,5.8396,5.8396,0.0
2017-08-23 13:50:00,6.12,6.12,6.11,6.12,7500.0,5.8396,5.8396,5.8301,5.8396,7500.0
2017-08-23 14:00:00,6.12,6.12,6.12,6.12,0.0,5.8396,5.8396,5.8396,5.8396,0.0
2017-08-23 14:10:00,6.12,6.12,6.12,6.12,0.0,5.8396,5.8396,5.8396,5.8396,0.0
2017-08-23 14:20:00,6.15,6.15,6.15,6.15,4500.0,5.8682,5.8682,5.8682,5.8682,4500.0
2017-08-23 14:30:00,6.15,6.15,6.15,6.15,0.0,5.8682,5.8682,5.8682,5.8682,0.0
2017-08-23 14:40:00,6.16,6.16,6.16,6.16,3000.0,5.8778,5.8778,5.8778,5.8778,3000.0
2017-08-23 14:50:00,6.17,6.17,6.17,6.17,19200.0,5.8873,5.8873,5.8873,5.8873,19200.0
2017-08-23 15:00:00,6.17,6.17,6.17,6.17,21000.0,5.8873,5.8873,5.8873,5.8873,21000.0
2017-08-23 15:10:00,6.17,6.17,6.17,6.17,24000.0,5.8873,5.8873,5.8873,5.8873,24000.0
2017-08-23 15:20:00,6.18,6.19,6.18,6.18,6000.0,5.8969,5.9064,5.8969,5.8969,6000.0
2017-08-23 15:30:00,6.18,6.21,6.18,6.2,91125.0,5.8969,5.9255,5.8969,5.9159,91125.0
2017-08-23 15:40:00,6.22,6.22,6.2,6.21,28815.0,5.935,5.935,5.9159,5.9255,28815.0
2017-08-23 15:50:00,6.2,6.2,6.18,6.18,23550.0,5.9159,5.9159,5.8969,5.8969,23550.0
2017-08-24 09:30:00,6.27,6.27,6.22,6.23,363600.0,5.9827,5.9827,5.935,5.9446,363600.0
2017-08-24 09:40:00,6.24,6.24,6.18,6.2,22500.0,5.9541,5.9541,5.8969,5.9159,22500.0
2017-08-24 09:50:00,6.17,6.17,6.13,6.14,28290.0,5.8873,5.8873,5.8491,5.8587,28290.0
2017-08-24 10:00:00,6.17,6.17,6.14,6.14,6000.0,5.8873,5.8873,5.8587,5.8587,6000.0
2017-08-24 10:10:00,6.14,6.18,6.14,6.16,22500.0,5.8587,5.8969,5.8587,5.8778,22500.0
2017-08-24 10:20:00,6.18,6.21,6.18,6.18,18750.0,5.8969,5.9255,5.8969,5.8969,18750.0
2017-08-24 10:30:00,6.19,6.23,6.19,6.22,11700.0,5.9064,5.9446,5.9064,5.935,11700.0
2017-08-24 10:40:00,6.21,6.21,6.17,6.18,16500.0,5.9255,5.9255,5.8873,5.8969,16500.0
2017-08-24 10:50:00,6.2,6.2,6.2,6.2,1500.0,5.9159,5.9159,5.9159,5.9159,1500.0
2017-08-24 11:00:00,6.18,6.18,6.18,6.18,3000.0,5.8969,5.8969,5.8969,5.8969,3000.0
2017-08-24 11:10:00,6.14,6.14,6.09,6.1,80610.0,5.8587,5.8587,5.811,5.8205,80610.0
2017-08-24 11:20:00,6.08,6.11,6.07,6.1,13800.0,5.8014,5.8301,5.7919,5.8205,13800.0
2017-08-24 11:30:00,6.07,6.09,6.06,6.09,15285.0,5.7919,5.811,5.7823,5.811,15285.0
2017-08-24 11:40:00,6.11,6.13,6.11,6.13,18000.0,5.8301,5.8491,5.8301,5.8491,18000.0
2017-08-24 11:50:00,6.13,6.13,6.1,6.1,11100.0,5.8491,5.8491,5.8205,5.8205,11100.0
2017-08-24 12:00:00,6.1,6.1,6.1,6.1,3000.0,5.8205,5.8205,5.8205,5.8205,3000.0
2017-08-24 12:10:00,6.11,6.11,6.11,6.11,15870.0,5.8301,5.8301,5.8301,5.8301,15870.0
2017-08-24 12:20:00,6.11,6.11,6.11,6.11,0.0,5.8301,5.8301,5.8301,5.8301,0.0
2017-08-24 12:30:00,6.11,6.13,6.11,6.11,34395.0,5.8301,5.8491,5.8301,5.8301,34395.0
2017-08-24 12:40:00,6.12,6.13,6.12,6.13,13500.0,5.8396,5.8491,5.8396,5.8491,13500.0
2017-08-24 12:50:00,6.14,6.14,6.14,6.14,1500.0,5.8587,5.8587,5.8587,5.8587,1500.0
2017-08-24 13:00:00,6.14,6.14,6.14,6.14,0.0,5.8587,5.8587,5.8587,5.8587,0.0
2017-08-24 13:10:00,6.12,6.17,6.12,6.17,10500.0,5.8396,5.8873,5.8396,5.8873,10500.0
2017-08-24 13:20:00,6.16,6.16,6.16,6.16,6000.0,5.8778,5.8778,5.8778,5.8778,6000.0
2017-08-24 13:30:00,6.16,6.16,6.15,6.15,9540.0,5.8778,5.8778,5.8682,5.8682,9540.0
2017-08-24 13:40:00,6.15,6.15,6.15,6.15,0.0,5.8682,5.8682,5.8682,5.8682,0.0
2017-08-24 13:50:00,6.17,6.17,6.16,6.16,4500.0,5.8873,5.8873,5.8778,5.8778,4500.0
2017-08-24 14:00:00,6.18,6.18,6.18,6.18,6000.0,5.8969,5.8969,5.8969,5.8969,6000.0
2017-08-24 14:10:00,6.15,6.15,6.15,6.15,6000.0,5.8682,5.8682,5.8682,5.8682,6000.0
2017-08-24 14:20:00,6.19,6.19,6.19,6.19,1500.0,5.9064,5.9064,5.9064,5.9064,1500.0
2017-08-24 14:30:00,6.18,6.19,6.18,6.19,4500.0,5.8969,5.9064,5.8969,5.9064,4500.0
2017-08-24 14:40:00,6.18,6.18,6.18,6.18,4500.0,5.8969,5.8969,5.8969,5.8969,4500.0
2017-08-24 14:50:00,6.19,6.2,6.19,6.2,10635.0,5.9064,5.9159,5.9064,5.9159,10635.0
2017-08-24 15:00:00,6.2,6.2,6.2,6.2,0.0,5.9159,5.9159,5.9159,5.9159,0.0
2017-08-24 15:10:00,6.18,6.2,6.18,6.2,15120.0,5.8969,5.9159,5.8969,5.9159,15120.0
2017-08-24 15:20:00,6.21,6.21,6.2,6.2,11220.0,5.9255,5.9255,5.9159,5.9159,11220.0
2017-08-24 15:30:00,6.18,6.18,6.16,6.16,43275.0,5.8969,5.8969,5.8778,5.8778,43275.0
2017-08-24 15:40:00,6.19,6.19,6.16,6.16,21000.0,5.9064,5.9064,5.8778,5.8778,21000.0
2017-08-24 15:50:00,6.17,6.17,6.16,6.17,21000.0,5.8873,5.8873,5.8778,5.8873,21000.0
2017-08-25 09:30:00,6.22,6.26,6.19,6.21,127755.0,5.935,5.9732,5.9064,5.9255,127755.0
2017-08-25 09:40:00,6.17,6.18,6.15,6.15,27000.0,5.8873,5.8969,5.8682,5.8682,27000.0
2017-08-25 09:50:00,6.15,6.26,6.15,6.22,37770.0,5.8682,5.9732,5.8682,5.935,37770.0
2017-08-25 10:00:00,6.21,6.25,6.21,6.22,28500.0,5.9255,5.9636,5.9255,5.935,28500.0
2017-08-25 10:10:00,6.22,6.24,6.21,6.23,12000.0,5.935,5.9541,5.9255,5.9446,12000.0
2017-08-25 10:20:00,6.23,6.23,6.22,6.22,4500.0,5.9446,5.9446,5.935,5.935,4500.0
2017-08-25 10:30:00,6.22,6.22,6.22,6.22,0.0,5.935,5.935,5.935,5.935,0.0
2017-08-25 10:40:00,6.21,6.21,6.17,6.17,13260.0,5.9255,5.9255,5.8873,5.8873,13260.0
2017-08-25 10:50:00,6.16,6.16,6.15,6.16,5070.0,5.8778,5.8778,5.8682,5.8778,5070.0
2017-08-25 11:00:00,6.13,6.13,6.1,6.1,28695.0,5.8491,5.8491,5.8205,5.8205,28695.0
2017-08-25 11:10:00,6.1,6.11,6.07,6.09,27000.0,5.8205,5.8301,5.7919,5.811,27000.0
2017-08-25 11:20:00,6.11,6.11,6.09,6.09,15600.0,5.8301,5.8301,5.811,5.811,15600.0
2017-08-25 11:30:00,6.09,6.09,6.05,6.07,16575.0,5.811,5.811,5.7728,5.7919,16575.0
2017-08-25 11:40:00,6.07,6.07,6.07,6.07,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2017-08-25 11:50:00,6.07,6.07,6.07,6.07,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2017-08-25 12:00:00,6.07,6.07,6.07,6.07,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2017-08-25 12:10:00,6.09,6.09,6.07,6.07,3705.0,5.811,5.811,5.7919,5.7919,3705.0
2017-08-25 12:20:00,6.08,6.08,6.08,6.08,1500.0,5.8014,5.8014,5.8014,5.8014,1500.0
2017-08-25 12:30:00,6.08,6.08,6.07,6.07,13500.0,5.8014,5.8014,5.7919,5.7919,13500.0
2017-08-25 12:40:00,6.06,6.06,6.05,6.05,3750.0,5.7823,5.7823,5.7728,5.7728,3750.0
2017-08-25 12:50:00,6.05,6.05,6.05,6.05,0.0,5.7728,5.7728,5.7728,5.7728,0.0
2017-08-25 13:00:00,6.05,6.05,6.05,6.05,0.0,5.7728,5.7728,5.7728,5.7728,0.0
2017-08-25 13:10:00,6.09,6.1,6.09,6.1,17250.0,5.811,5.8205,5.811,5.8205,17250.0
2017-08-25 13:20:00,6.09,6.09,6.08,6.09,6000.0,5.811,5.811,5.8014,5.811,6000.0
2017-08-25 13:30:00,6.09,6.09,6.09,6.09,0.0,5.811,5.811,5.811,5.811,0.0
2017-08-25 13:40:00,6.08,6.08,6.08,6.08,4500.0,5.8014,5.8014,5.8014,5.8014,4500.0
2017-08-25 13:50:00,6.08,6.08,6.08,6.08,0.0,5.8014,5.8014,5.8014,5.8014,0.0
2017-08-25 14:00:00,6.1,6.1,6.1,6.1,6000.0,5.8205,5.8205,5.8205,5.8205,6000.0
2017-08-25 14:10:00,6.1,6.11,6.1,6.1,7500.0,5.8205,5.8301,5.8205,5.8205,7500.0
2017-08-25 14:20:00,6.11,6.11,6.11,6.11,1500.0,5.8301,5.8301,5.8301,5.8301,1500.0
2017-08-25 14:30:00,6.11,6.11,6.11,6.11,0.0,5.8301,5.8301,5.8301,5.8301,0.0
2017-08-25 14:40:00,6.11,6.11,6.11,6.11,0.0,5.8301,5.8301,5.8301,5.8301,0.0
2017-08-25 14:50:00,6.12,6.12,6.12,6.12,11070.0,5.8396,5.8396,5.8396,5.8396,11070.0
2017-08-25 15:00:00,6.1,6.1,6.09,6.1,13500.0,5.8205,5.8205,5.811,5.8205,13500.0
2017-08-25 15:10:00,6.11,6.11,6.11,6.11,1500.0,5.8301,5.8301,5.8301,5.8301,1500.0
2017-08-25 15:20:00,6.09,6.1,6.09,6.1,12240.0,5.811,5.8205,5.811,5.8205,12240.0
2017-08-25 15:30:00,6.09,6.09,6.09,6.09,7500.0,5.811,5.811,5.811,5.811,7500.0
2017-08-25 15:40:00,6.08,6.08,6.07,6.07,6000.0,5.8014,5.8014,5.7919,5.7919,6000.0
2017-08-25 15:50:00,6.09,6.09,6.07,6.08,59625.0,5.811,5.811,5.7919,5.8014,59625.0
2017-08-28 09:30:00,6.09,6.13,6.07,6.09,128535.0,5.811,5.8491,5.7919,5.811,128535.0
2017-08-28 09:40:00,6.1,6.1,6.07,6.07,7500.0,5.8205,5.8205,5.7919,5.7919,7500.0
2017-08-28 09:50:00,6.04,6.07,6.04,6.07,4500.0,5.7633,5.7919,5.7633,5.7919,4500.0
2017-08-28 10:00:00,6.08,6.09,6.07,6.09,10500.0,5.8014,5.811,5.7919,5.811,10500.0
2017-08-28 10:10:00,6.09,6.09,6.09,6.09,0.0,5.811,5.811,5.811,5.811,0.0
2017-08-28 10:20:00,6.09,6.1,6.07,6.07,10125.0,5.811,5.8205,5.7919,5.7919,10125.0
2017-08-28 10:30:00,6.06,6.06,6.06,6.06,1500.0,5.7823,5.7823,5.7823,5.7823,1500.0
2017-08-28 10:40:00,6.06,6.06,6.06,6.06,0.0,5.7823,5.7823,5.7823,5.7823,0.0
2017-08-28 10:50:00,6.09,6.09,6.08,6.08,11115.0,5.811,5.811,5.8014,5.8014,11115.0
2017-08-28 11:00:00,6.1,6.1,6.09,6.09,6750.0,5.8205,5.8205,5.811,5.811,6750.0
2017-08-28 11:10:00,6.09,6.09,6.08,6.08,12570.0,5.811,5.811,5.8014,5.8014,12570.0
2017-08-28 11:20:00,6.07,6.07,6.07,6.07,3000.0,5.7919,5.7919,5.7919,5.7919,3000.0
2017-08-28 11:30:00,6.07,6.07,6.07,6.07,1500.0,5.7919,5.7919,5.7919,5.7919,1500.0
2017-08-28 11:40:00,6.07,6.07,6.07,6.07,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2017-08-28 11:50:00,6.1,6.11,6.09,6.1,13500.0,5.8205,5.8301,5.811,5.8205,13500.0
2017-08-28 12:00:00,6.09,6.09,6.09,6.09,1500.0,5.811,5.811,5.811,5.811,1500.0
2017-08-28 12:10:00,6.09,6.09,6.09,6.09,0.0,5.811,5.811,5.811,5.811,0.0
2017-08-28 12:20:00,6.07,6.07,6.07,6.07,3000.0,5.7919,5.7919,5.7919,5.7919,3000.0
2017-08-28 12:30:00,6.08,6.09,6.08,6.09,3000.0,5.8014,5.811,5.8014,5.811,3000.0
2017-08-28 12:40:00,6.07,6.07,6.07,6.07,3000.0,5.7919,5.7919,5.7919,5.7919,3000.0
2017-08-28 12:50:00,6.09,6.09,6.09,6.09,4680.0,5.811,5.811,5.811,5.811,4680.0
2017-08-28 13:00:00,6.08,6.1,6.08,6.09,11100.0,5.8014,5.8205,5.8014,5.811,11100.0
2017-08-28 13:10:00,6.1,6.1,6.09,6.09,9750.0,5.8205,5.8205,5.811,5.811,9750.0
2017-08-28 13:20:00,6.09,6.09,6.09,6.09,3000.0,5.811,5.811,5.811,5.811,3000.0
2017-08-28 13:30:00,6.1,6.1,6.1,6.1,5490.0,5.8205,5.8205,5.8205,5.8205,5490.0
2017-08-28 13:40:00,6.11,6.11,6.11,6.11,1500.0,5.8301,5.8301,5.8301,5.8301,1500.0
2017-08-28 13:50:00,6.11,6.12,6.11,6.12,18000.0,5.8301,5.8396,5.8301,5.8396,18000.0
2017-08-28 14:00:00,6.12,6.13,6.12,6.13,6000.0,5.8396,5.8491,5.8396,5.8491,6000.0
2017-08-28 14:10:00,6.13,6.13,6.13,6.13,9330.0,5.8491,5.8491,5.8491,5.8491,9330.0
2017-08-28 14:20:00,6.13,6.13,6.13,6.13,0.0,5.8491,5.8491,5.8491,5.8491,0.0
2017-08-28 14:30:00,6.13,6.13,6.13,6.13,0.0,5.8491,5.8491,5.8491,5.8491,0.0
2017-08-28 14:40:00,6.13,6.13,6.13,6.13,0.0,5.8491,5.8491,5.8491,5.8491,0.0
2017-08-28 14:50:00,6.13,6.13,6.13,6.13,1500.0,5.8491,5.8491,5.8491,5.8491,1500.0
2017-08-28 15:00:00,6.13,6.13,6.13,6.13,1500.0,5.8491,5.8491,5.8491,5.8491,1500.0
2017-08-28 15:10:00,6.11,6.11,6.11,6.11,1500.0,5.8301,5.8301,5.8301,5.8301,1500.0
2017-08-28 15:20:00,6.12,6.12,6.11,6.11,9000.0,5.8396,5.8396,5.8301,5.8301,9000.0
2017-08-28 15:30:00,6.11,6.11,6.11,6.11,0.0,5.8301,5.8301,5.8301,5.8301,0.0
2017-08-28 15:40:00,6.12,6.12,6.12,6.12,27990.0,5.8396,5.8396,5.8396,5.8396,27990.0
2017-08-28 15:50:00,6.11,6.12,6.11,6.12,19500.0,5.8301,5.8396,5.8301,5.8396,19500.0
2017-08-29 09:30:00,5.89,6.01,5.89,5.98,179805.0,5.6201,5.7346,5.6201,5.706,179805.0
2017-08-29 09:40:00,5.99,6.03,5.97,6.02,12300.0,5.7156,5.7537,5.6965,5.7442,12300.0
2017-08-29 09:50:00,6.0,6.02,6.0,6.02,7905.0,5.7251,5.7442,5.7251,5.7442,7905.0
2017-08-29 10:00:00,6.03,6.03,5.99,5.99,21750.0,5.7537,5.7537,5.7156,5.7156,21750.0
2017-08-29 10:10:00,6.0,6.01,6.0,6.0,16155.0,5.7251,5.7346,5.7251,5.7251,16155.0
2017-08-29 10:20:00,6.02,6.04,6.0,6.04,42795.0,5.7442,5.7633,5.7251,5.7633,42795.0
2017-08-29 10:30:00,6.05,6.07,6.05,6.07,10500.0,5.7728,5.7919,5.7728,5.7919,10500.0
2017-08-29 10:40:00,6.07,6.1,6.07,6.09,20250.0,5.7919,5.8205,5.7919,5.811,20250.0
2017-08-29 10:50:00,6.09,6.11,6.08,6.08,13500.0,5.811,5.8301,5.8014,5.8014,13500.0
2017-08-29 11:00:00,6.09,6.1,6.09,6.1,7800.0,5.811,5.8205,5.811,5.8205,7800.0
2017-08-29 11:10:00,6.1,6.1,6.1,6.1,7500.0,5.8205,5.8205,5.8205,5.8205,7500.0
2017-08-29 11:20:00,6.1,6.1,6.07,6.07,4500.0,5.8205,5.8205,5.7919,5.7919,4500.0
2017-08-29 11:30:00,6.08,6.1,6.08,6.09,7500.0,5.8014,5.8205,5.8014,5.811,7500.0
2017-08-29 11:40:00,6.09,6.09,6.09,6.09,0.0,5.811,5.811,5.811,5.811,0.0
2017-08-29 11:50:00,6.1,6.1,6.1,6.1,1500.0,5.8205,5.8205,5.8205,5.8205,1500.0
2017-08-29 12:00:00,6.1,6.1,6.1,6.1,0.0,5.8205,5.8205,5.8205,5.8205,0.0
2017-08-29 12:10:00,6.1,6.1,6.1,6.1,0.0,5.8205,5.8205,5.8205,5.8205,0.0
2017-08-29 12:20:00,6.1,6.1,6.1,6.1,0.0,5.8205,5.8205,5.8205,5.8205,0.0
2017-08-29 12:30:00,6.13,6.13,6.13,6.13,3000.0,5.8491,5.8491,5.8491,5.8491,3000.0
2017-08-29 12:40:00,6.13,6.13,6.13,6.13,34845.0,5.8491,5.8491,5.8491,5.8491,34845.0
2017-08-29 12:50:00,6.13,6.13,6.13,6.13,1500.0,5.8491,5.8491,5.8491,5.8491,1500.0
2017-08-29 13:00:00,6.14,6.15,6.14,6.15,6000.0,5.8587,5.8682,5.8587,5.8682,6000.0
2017-08-29 13:10:00,6.15,6.15,6.12,6.12,6060.0,5.8682,5.8682,5.8396,5.8396,6060.0
2017-08-29 13:20:00,6.12,6.12,6.12,6.12,1500.0,5.8396,5.8396,5.8396,5.8396,1500.0
2017-08-29 13:30:00,6.12,6.12,6.12,6.12,0.0,5.8396,5.8396,5.8396,5.8396,0.0
2017-08-29 13:40:00,6.12,6.12,6.12,6.12,0.0,5.8396,5.8396,5.8396,5.8396,0.0
2017-08-29 13:50:00,6.13,6.13,6.13,6.13,1500.0,5.8491,5.8491,5.8491,5.8491,1500.0
2017-08-29 14:00:00,6.14,6.15,6.14,6.15,92160.0,5.8587,5.8682,5.8587,5.8682,92160.0
2017-08-29 14:10:00,6.15,6.15,6.15,6.15,0.0,5.8682,5.8682,5.8682,5.8682,0.0
2017-08-29 14:20:00,6.16,6.16,6.16,6.16,1500.0,5.8778,5.8778,5.8778,5.8778,1500.0
2017-08-29 14:30:00,6.16,6.16,6.16,6.16,4500.0,5.8778,5.8778,5.8778,5.8778,4500.0
2017-08-29 14:40:00,6.19,6.19,6.19,6.19,1500.0,5.9064,5.9064,5.9064,5.9064,1500.0
2017-08-29 14:50:00,6.19,6.19,6.19,6.19,9000.0,5.9064,5.9064,5.9064,5.9064,9000.0
2017-08-29 15:00:00,6.18,6.18,6.18,6.18,3000.0,5.8969,5.8969,5.8969,5.8969,3000.0
2017-08-29 15:10:00,6.19,6.2,6.19,6.2,33570.0,5.9064,5.9159,5.9064,5.9159,33570.0
2017-08-29 15:20:00,6.2,6.21,6.19,6.21,12000.0,5.9159,5.9255,5.9064,5.9255,12000.0
2017-08-29 15:30:00,6.19,6.19,6.17,6.17,33000.0,5.9064,5.9064,5.8873,5.8873,33000.0
2017-08-29 15:40:00,6.18,6.18,6.17,6.17,9000.0,5.8969,5.8969,5.8873,5.8873,9000.0
2017-08-29 15:50:00,6.17,6.17,6.16,6.16,39000.0,5.8873,5.8873,5.8778,5.8778,39000.0
2017-08-30 09:30:00,6.21,6.29,6.19,6.29,112605.0,5.9255,6.0018,5.9064,6.0018,112605.0
2017-08-30 09:40:00,6.31,6.31,6.29,6.29,24000.0,6.0209,6.0209,6.0018,6.0018,24000.0
2017-08-30 09:50:00,6.29,6.32,6.28,6.32,127590.0,6.0018,6.0304,5.9923,6.0304,127590.0
2017-08-30 10:00:00,6.32,6.32,6.29,6.29,24000.0,6.0304,6.0304,6.0018,6.0018,24000.0
2017-08-30 10:10:00,6.31,6.31,6.31,6.31,12000.0,6.0209,6.0209,6.0209,6.0209,12000.0
2017-08-30 10:20:00,6.3,6.31,6.29,6.29,24075.0,6.0114,6.0209,6.0018,6.0018,24075.0
2017-08-30 10:30:00,6.3,6.3,6.27,6.27,17775.0,6.0114,6.0114,5.9827,5.9827,17775.0
2017-08-30 10:40:00,6.28,6.29,6.28,6.29,12450.0,5.9923,6.0018,5.9923,6.0018,12450.0
2017-08-30 10:50:00,6.3,6.32,6.3,6.32,25425.0,6.0114,6.0304,6.0114,6.0304,25425.0
2017-08-30 11:00:00,6.32,6.32,6.32,6.32,4500.0,6.0304,6.0304,6.0304,6.0304,4500.0
2017-08-30 11:10:00,6.31,6.31,6.31,6.31,13500.0,6.0209,6.0209,6.0209,6.0209,13500.0
2017-08-30 11:20:00,6.31,6.31,6.31,6.31,6075.0,6.0209,6.0209,6.0209,6.0209,6075.0
2017-08-30 11:30:00,6.32,6.32,6.3,6.32,22350.0,6.0304,6.0304,6.0114,6.0304,22350.0
2017-08-30 11:40:00,6.32,6.32,6.31,6.31,19920.0,6.0304,6.0304,6.0209,6.0209,19920.0
2017-08-30 11:50:00,6.31,6.31,6.31,6.31,0.0,6.0209,6.0209,6.0209,6.0209,0.0
2017-08-30 12:00:00,6.31,6.32,6.31,6.32,31500.0,6.0209,6.0304,6.0209,6.0304,31500.0
2017-08-30 12:10:00,6.32,6.32,6.32,6.32,6000.0,6.0304,6.0304,6.0304,6.0304,6000.0
2017-08-30 12:20:00,6.31,6.33,6.31,6.33,29805.0,6.0209,6.04,6.0209,6.04,29805.0
2017-08-30 12:30:00,6.33,6.34,6.33,6.34,47970.0,6.04,6.0495,6.04,6.0495,47970.0
2017-08-30 12:40:00,6.34,6.36,6.34,6.36,69975.0,6.0495,6.0686,6.0495,6.0686,69975.0
2017-08-30 12:50:00,6.37,6.37,6.36,6.37,28575.0,6.0781,6.0781,6.0686,6.0781,28575.0
2017-08-30 13:00:00,6.38,6.38,6.37,6.37,10635.0,6.0877,6.0877,6.0781,6.0781,10635.0
2017-08-30 13:10:00,6.37,6.39,6.37,6.38,35880.0,6.0781,6.0972,6.0781,6.0877,35880.0
2017-08-30 13:20:00,6.39,6.41,6.39,6.4,80940.0,6.0972,6.1163,6.0972,6.1068,80940.0
2017-08-30 13:30:00,6.41,6.41,6.41,6.41,3000.0,6.1163,6.1163,6.1163,6.1163,3000.0
2017-08-30 13:40:00,6.41,6.41,6.4,6.41,19500.0,6.1163,6.1163,6.1068,6.1163,19500.0
2017-08-30 13:50:00,6.42,6.43,6.41,6.42,19305.0,6.1259,6.1354,6.1163,6.1259,19305.0
2017-08-30 14:00:00,6.42,6.43,6.42,6.42,30000.0,6.1259,6.1354,6.1259,6.1259,30000.0
2017-08-30 14:10:00,6.43,6.43,6.43,6.43,6000.0,6.1354,6.1354,6.1354,6.1354,6000.0
2017-08-30 14:20:00,6.43,6.43,6.43,6.43,0.0,6.1354,6.1354,6.1354,6.1354,0.0
2017-08-30 14:30:00,6.44,6.46,6.44,6.45,36855.0,6.1449,6.164,6.1449,6.1545,36855.0
2017-08-30 14:40:00,6.45,6.45,6.45,6.45,9000.0,6.1545,6.1545,6.1545,6.1545,9000.0
2017-08-30 14:50:00,6.45,6.45,6.45,6.45,16875.0,6.1545,6.1545,6.1545,6.1545,16875.0
2017-08-30 15:00:00,6.46,6.47,6.46,6.47,22275.0,6.164,6.1736,6.164,6.1736,22275.0
2017-08-30 15:10:00,6.46,6.47,6.46,6.47,15000.0,6.164,6.1736,6.164,6.1736,15000.0
2017-08-30 15:20:00,6.47,6.5,6.47,6.5,47895.0,6.1736,6.2022,6.1736,6.2022,47895.0
2017-08-30 15:30:00,6.5,6.5,6.46,6.46,27090.0,6.2022,6.2022,6.164,6.164,27090.0
2017-08-30 15:40:00,6.46,6.46,6.44,6.46,51915.0,6.164,6.164,6.1449,6.164,51915.0
2017-08-30 15:50:00,6.47,6.48,6.46,6.48,80850.0,6.1736,6.1831,6.164,6.1831,80850.0
2017-08-31 09:30:00,6.56,6.56,6.51,6.56,241620.0,6.2594,6.2594,6.2117,6.2594,241620.0
2017-08-31 09:40:00,6.56,6.6,6.56,6.6,66900.0,6.2594,6.2976,6.2594,6.2976,66900.0
2017-08-31 09:50:00,6.61,6.61,6.58,6.6,20565.0,6.3071,6.3071,6.2785,6.2976,20565.0
2017-08-31 10:00:00,6.57,6.6,6.57,6.6,13500.0,6.269,6.2976,6.269,6.2976,13500.0
2017-08-31 10:10:00,6.59,6.6,6.57,6.59,40500.0,6.2881,6.2976,6.269,6.2881,40500.0
2017-08-31 10:20:00,6.59,6.61,6.59,6.59,30300.0,6.2881,6.3071,6.2881,6.2881,30300.0
2017-08-31 10:30:00,6.6,6.6,6.58,6.6,14280.0,6.2976,6.2976,6.2785,6.2976,14280.0
2017-08-31 10:40:00,6.59,6.6,6.57,6.57,37665.0,6.2881,6.2976,6.269,6.269,37665.0
2017-08-31 10:50:00,6.59,6.59,6.58,6.58,13830.0,6.2881,6.2881,6.2785,6.2785,13830.0
2017-08-31 11:00:00,6.57,6.6,6.57,6.6,23415.0,6.269,6.2976,6.269,6.2976,23415.0
2017-08-31 11:10:00,6.59,6.6,6.59,6.6,8835.0,6.2881,6.2976,6.2881,6.2976,8835.0
2017-08-31 11:20:00,6.6,6.6,6.6,6.6,7800.0,6.2976,6.2976,6.2976,6.2976,7800.0
2017-08-31 11:30:00,6.6,6.6,6.56,6.57,12750.0,6.2976,6.2976,6.2594,6.269,12750.0
2017-08-31 11:40:00,6.59,6.59,6.59,6.59,1500.0,6.2881,6.2881,6.2881,6.2881,1500.0
2017-08-31 11:50:00,6.6,6.6,6.59,6.59,86505.0,6.2976,6.2976,6.2881,6.2881,86505.0
2017-08-31 12:00:00,6.61,6.62,6.61,6.62,112725.0,6.3071,6.3167,6.3071,6.3167,112725.0
2017-08-31 12:10:00,6.63,6.64,6.63,6.64,18750.0,6.3262,6.3358,6.3262,6.3358,18750.0
2017-08-31 12:20:00,6.65,6.65,6.65,6.65,5625.0,6.3453,6.3453,6.3453,6.3453,5625.0
2017-08-31 12:30:00,6.66,6.66,6.65,6.65,6000.0,6.3549,6.3549,6.3453,6.3453,6000.0
2017-08-31 12:40:00,6.64,6.64,6.64,6.64,1500.0,6.3358,6.3358,6.3358,6.3358,1500.0
2017-08-31 12:50:00,6.63,6.65,6.63,6.65,4500.0,6.3262,6.3453,6.3262,6.3453,4500.0
2017-08-31 13:00:00,6.65,6.65,6.64,6.65,7500.0,6.3453,6.3453,6.3358,6.3453,7500.0
2017-08-31 13:10:00,6.65,6.65,6.64,6.65,27300.0,6.3453,6.3453,6.3358,6.3453,27300.0
2017-08-31 13:20:00,6.65,6.66,6.62,6.62,19080.0,6.3453,6.3549,6.3167,6.3167,19080.0
2017-08-31 13:30:00,6.64,6.64,6.64,6.64,18000.0,6.3358,6.3358,6.3358,6.3358,18000.0
2017-08-31 13:40:00,6.64,6.64,6.63,6.63,16500.0,6.3358,6.3358,6.3262,6.3262,16500.0
2017-08-31 13:50:00,6.63,6.63,6.63,6.63,3000.0,6.3262,6.3262,6.3262,6.3262,3000.0
2017-08-31 14:00:00,6.62,6.62,6.62,6.62,1500.0,6.3167,6.3167,6.3167,6.3167,1500.0
2017-08-31 14:10:00,6.62,6.62,6.61,6.61,6000.0,6.3167,6.3167,6.3071,6.3071,6000.0
2017-08-31 14:20:00,6.62,6.63,6.62,6.63,38325.0,6.3167,6.3262,6.3167,6.3262,38325.0
2017-08-31 14:30:00,6.65,6.66,6.65,6.65,11625.0,6.3453,6.3549,6.3453,6.3453,11625.0
2017-08-31 14:40:00,6.65,6.65,6.65,6.65,9000.0,6.3453,6.3453,6.3453,6.3453,9000.0
2017-08-31 14:50:00,6.65,6.67,6.65,6.67,279225.0,6.3453,6.3644,6.3453,6.3644,279225.0
2017-08-31 15:00:00,6.66,6.66,6.65,6.65,13500.0,6.3549,6.3549,6.3453,6.3453,13500.0
2017-08-31 15:10:00,6.65,6.67,6.65,6.67,13500.0,6.3453,6.3644,6.3453,6.3644,13500.0
2017-08-31 15:20:00,6.67,6.68,6.67,6.67,74445.0,6.3644,6.3739,6.3644,6.3644,74445.0
2017-08-31 15:30:00,6.67,6.69,6.67,6.68,24000.0,6.3644,6.3835,6.3644,6.3739,24000.0
2017-08-31 15:40:00,6.68,6.69,6.66,6.67,49725.0,6.3739,6.3835,6.3549,6.3644,49725.0
2017-08-31 15:50:00,6.68,6.68,6.66,6.66,79965.0,6.3739,6.3739,6.3549,6.3549,79965.0
2017-09-01 09:30:00,6.75,6.82,6.74,6.79,247860.0,6.4407,6.5075,6.4312,6.4789,247860.0
2017-09-01 09:40:00,6.8,6.85,6.8,6.84,111510.0,6.4884,6.5362,6.4884,6.5266,111510.0
2017-09-01 09:50:00,6.86,6.86,6.77,6.78,66000.0,6.5457,6.5457,6.4598,6.4694,66000.0
2017-09-01 10:00:00,6.77,6.77,6.72,6.75,57225.0,6.4598,6.4598,6.4121,6.4407,57225.0
2017-09-01 10:10:00,6.74,6.77,6.74,6.77,22500.0,6.4312,6.4598,6.4312,6.4598,22500.0
2017-09-01 10:20:00,6.79,6.8,6.77,6.79,75315.0,6.4789,6.4884,6.4598,6.4789,75315.0
2017-09-01 10:30:00,6.8,6.8,6.79,6.79,3000.0,6.4884,6.4884,6.4789,6.4789,3000.0
2017-09-01 10:40:00,6.79,6.79,6.76,6.77,15000.0,6.4789,6.4789,6.4503,6.4598,15000.0
2017-09-01 10:50:00,6.78,6.78,6.77,6.77,36165.0,6.4694,6.4694,6.4598,6.4598,36165.0
2017-09-01 11:00:00,6.77,6.77,6.76,6.76,6000.0,6.4598,6.4598,6.4503,6.4503,6000.0
2017-09-01 11:10:00,6.76,6.76,6.76,6.76,0.0,6.4503,6.4503,6.4503,6.4503,0.0
2017-09-01 11:20:00,6.76,6.76,6.73,6.75,12000.0,6.4503,6.4503,6.4217,6.4407,12000.0
2017-09-01 11:30:00,6.75,6.75,6.75,6.75,0.0,6.4407,6.4407,6.4407,6.4407,0.0
2017-09-01 11:40:00,6.75,6.76,6.75,6.76,3000.0,6.4407,6.4503,6.4407,6.4503,3000.0
2017-09-01 11:50:00,6.76,6.76,6.76,6.76,1500.0,6.4503,6.4503,6.4503,6.4503,1500.0
2017-09-01 12:00:00,6.77,6.77,6.76,6.76,10500.0,6.4598,6.4598,6.4503,6.4503,10500.0
2017-09-01 12:10:00,6.76,6.76,6.76,6.76,0.0,6.4503,6.4503,6.4503,6.4503,0.0
2017-09-01 12:20:00,6.76,6.76,6.76,6.76,0.0,6.4503,6.4503,6.4503,6.4503,0.0
2017-09-01 12:30:00,6.78,6.78,6.78,6.78,1500.0,6.4694,6.4694,6.4694,6.4694,1500.0
2017-09-01 12:40:00,6.78,6.78,6.78,6.78,3015.0,6.4694,6.4694,6.4694,6.4694,3015.0
2017-09-01 12:50:00,6.79,6.79,6.79,6.79,3000.0,6.4789,6.4789,6.4789,6.4789,3000.0
2017-09-01 13:00:00,6.78,6.78,6.78,6.78,1500.0,6.4694,6.4694,6.4694,6.4694,1500.0
2017-09-01 13:10:00,6.78,6.78,6.77,6.77,3000.0,6.4694,6.4694,6.4598,6.4598,3000.0
2017-09-01 13:20:00,6.74,6.76,6.74,6.76,21420.0,6.4312,6.4503,6.4312,6.4503,21420.0
2017-09-01 13:30:00,6.76,6.76,6.76,6.76,0.0,6.4503,6.4503,6.4503,6.4503,0.0
2017-09-01 13:40:00,6.75,6.75,6.75,6.75,80670.0,6.4407,6.4407,6.4407,6.4407,80670.0
2017-09-01 13:50:00,6.75,6.75,6.75,6.75,4500.0,6.4407,6.4407,6.4407,6.4407,4500.0
2017-09-01 14:00:00,6.77,6.77,6.77,6.77,1500.0,6.4598,6.4598,6.4598,6.4598,1500.0
2017-09-01 14:10:00,6.74,6.74,6.73,6.73,3000.0,6.4312,6.4312,6.4217,6.4217,3000.0
2017-09-01 14:20:00,6.74,6.75,6.74,6.74,12000.0,6.4312,6.4407,6.4312,6.4312,12000.0
2017-09-01 14:30:00,6.74,6.74,6.74,6.74,3000.0,6.4312,6.4312,6.4312,6.4312,3000.0
2017-09-01 14:40:00,6.74,6.74,6.74,6.74,7500.0,6.4312,6.4312,6.4312,6.4312,7500.0
2017-09-01 14:50:00,6.74,6.75,6.74,6.75,22500.0,6.4312,6.4407,6.4312,6.4407,22500.0
2017-09-01 15:00:00,6.75,6.75,6.75,6.75,0.0,6.4407,6.4407,6.4407,6.4407,0.0
2017-09-01 15:10:00,6.75,6.75,6.75,6.75,14925.0,6.4407,6.4407,6.4407,6.4407,14925.0
2017-09-01 15:20:00,6.76,6.77,6.76,6.77,12000.0,6.4503,6.4598,6.4503,6.4598,12000.0
2017-09-01 15:30:00,6.76,6.76,6.76,6.76,4500.0,6.4503,6.4503,6.4503,6.4503,4500.0
2017-09-01 15:40:00,6.75,6.75,6.75,6.75,33060.0,6.4407,6.4407,6.4407,6.4407,33060.0
2017-09-01 15:50:00,6.75,6.77,6.75,6.76,32280.0,6.4407,6.4598,6.4407,6.4503,32280.0
2017-09-05 09:30:00,6.62,6.7,6.57,6.57,225435.0,6.3167,6.393,6.269,6.269,225435.0
2017-09-05 09:40:00,6.56,6.61,6.54,6.6,86610.0,6.2594,6.3071,6.2404,6.2976,86610.0
2017-09-05 09:50:00,6.6,6.68,6.6,6.68,14985.0,6.2976,6.3739,6.2976,6.3739,14985.0
2017-09-05 10:00:00,6.68,6.68,6.66,6.67,62250.0,6.3739,6.3739,6.3549,6.3644,62250.0
2017-09-05 10:10:00,6.66,6.7,6.65,6.7,10500.0,6.3549,6.393,6.3453,6.393,10500.0
2017-09-05 10:20:00,6.69,6.69,6.63,6.63,24750.0,6.3835,6.3835,6.3262,6.3262,24750.0
2017-09-05 10:30:00,6.62,6.64,6.61,6.62,36000.0,6.3167,6.3358,6.3071,6.3167,36000.0
2017-09-05 10:40:00,6.6,6.61,6.59,6.61,21000.0,6.2976,6.3071,6.2881,6.3071,21000.0
2017-09-05 10:50:00,6.61,6.62,6.6,6.6,36930.0,6.3071,6.3167,6.2976,6.2976,36930.0
2017-09-05 11:00:00,6.6,6.6,6.57,6.57,29730.0,6.2976,6.2976,6.269,6.269,29730.0
2017-09-05 11:10:00,6.56,6.58,6.54,6.54,16500.0,6.2594,6.2785,6.2404,6.2404,16500.0
2017-09-05 11:20:00,6.53,6.56,6.53,6.56,31500.0,6.2308,6.2594,6.2308,6.2594,31500.0
2017-09-05 11:30:00,6.55,6.55,6.55,6.55,7500.0,6.2499,6.2499,6.2499,6.2499,7500.0
2017-09-05 11:40:00,6.56,6.57,6.55,6.55,15000.0,6.2594,6.269,6.2499,6.2499,15000.0
2017-09-05 11:50:00,6.54,6.55,6.54,6.55,15450.0,6.2404,6.2499,6.2404,6.2499,15450.0
2017-09-05 12:00:00,6.54,6.54,6.43,6.44,113070.0,6.2404,6.2404,6.1354,6.1449,113070.0
2017-09-05 12:10:00,6.44,6.45,6.4,6.41,34125.0,6.1449,6.1545,6.1068,6.1163,34125.0
2017-09-05 12:20:00,6.4,6.43,6.38,6.38,40455.0,6.1068,6.1354,6.0877,6.0877,40455.0
2017-09-05 12:30:00,6.37,6.37,6.3,6.36,105360.0,6.0781,6.0781,6.0114,6.0686,105360.0
2017-09-05 12:40:00,6.34,6.34,6.33,6.33,10500.0,6.0495,6.0495,6.04,6.04,10500.0
2017-09-05 12:50:00,6.33,6.39,6.33,6.39,15000.0,6.04,6.0972,6.04,6.0972,15000.0
2017-09-05 13:00:00,6.38,6.38,6.32,6.32,10740.0,6.0877,6.0877,6.0304,6.0304,10740.0
2017-09-05 13:10:00,6.34,6.36,6.34,6.36,14355.0,6.0495,6.0686,6.0495,6.0686,14355.0
2017-09-05 13:20:00,6.38,6.39,6.38,6.39,18825.0,6.0877,6.0972,6.0877,6.0972,18825.0
2017-09-05 13:30:00,6.38,6.42,6.38,6.42,15000.0,6.0877,6.1259,6.0877,6.1259,15000.0
2017-09-05 13:40:00,6.42,6.42,6.39,6.39,12150.0,6.1259,6.1259,6.0972,6.0972,12150.0
2017-09-05 13:50:00,6.42,6.43,6.42,6.42,12630.0,6.1259,6.1354,6.1259,6.1259,12630.0
2017-09-05 14:00:00,6.43,6.43,6.42,6.42,9000.0,6.1354,6.1354,6.1259,6.1259,9000.0
2017-09-05 14:10:00,6.4,6.4,6.39,6.39,3720.0,6.1068,6.1068,6.0972,6.0972,3720.0
2017-09-05 14:20:00,6.42,6.43,6.42,6.43,10920.0,6.1259,6.1354,6.1259,6.1354,10920.0
2017-09-05 14:30:00,6.45,6.46,6.44,6.44,24000.0,6.1545,6.164,6.1449,6.1449,24000.0
2017-09-05 14:40:00,6.44,6.45,6.44,6.44,16500.0,6.1449,6.1545,6.1449,6.1449,16500.0
2017-09-05 14:50:00,6.43,6.43,6.43,6.43,6000.0,6.1354,6.1354,6.1354,6.1354,6000.0
2017-09-05 15:00:00,6.45,6.46,6.43,6.45,24000.0,6.1545,6.164,6.1354,6.1545,24000.0
2017-09-05 15:10:00,6.44,6.45,6.44,6.45,10500.0,6.1449,6.1545,6.1449,6.1545,10500.0
2017-09-05 15:20:00,6.46,6.46,6.46,6.46,7500.0,6.164,6.164,6.164,6.164,7500.0
2017-09-05 15:30:00,6.47,6.49,6.44,6.45,27000.0,6.1736,6.1926,6.1449,6.1545,27000.0
2017-09-05 15:40:00,6.45,6.45,6.44,6.45,20580.0,6.1545,6.1545,6.1449,6.1545,20580.0
2017-09-05 15:50:00,6.46,6.48,6.45,6.47,66000.0,6.164,6.1831,6.1545,6.1736,66000.0
2017-09-06 09:30:00,6.56,6.57,6.46,6.46,144780.0,6.2594,6.269,6.164,6.164,144780.0
2017-09-06 09:40:00,6.44,6.5,6.44,6.5,57120.0,6.1449,6.2022,6.1449,6.2022,57120.0
2017-09-06 09:50:00,6.48,6.55,6.48,6.55,28515.0,6.1831,6.2499,6.1831,6.2499,28515.0
2017-09-06 10:00:00,6.53,6.57,6.53,6.56,27465.0,6.2308,6.269,6.2308,6.2594,27465.0
2017-09-06 10:10:00,6.55,6.56,6.47,6.47,14550.0,6.2499,6.2594,6.1736,6.1736,14550.0
2017-09-06 10:20:00,6.5,6.5,6.47,6.47,25965.0,6.2022,6.2022,6.1736,6.1736,25965.0
2017-09-06 10:30:00,6.47,6.5,6.47,6.5,3000.0,6.1736,6.2022,6.1736,6.2022,3000.0
2017-09-06 10:40:00,6.46,6.48,6.43,6.48,16515.0,6.164,6.1831,6.1354,6.1831,16515.0
2017-09-06 10:50:00,6.48,6.48,6.45,6.47,13500.0,6.1831,6.1831,6.1545,6.1736,13500.0
2017-09-06 11:00:00,6.47,6.48,6.45,6.45,6000.0,6.1736,6.1831,6.1545,6.1545,6000.0
2017-09-06 11:10:00,6.42,6.43,6.41,6.42,9000.0,6.1259,6.1354,6.1163,6.1259,9000.0
2017-09-06 11:20:00,6.45,6.45,6.45,6.45,4500.0,6.1545,6.1545,6.1545,6.1545,4500.0
2017-09-06 11:30:00,6.48,6.48,6.48,6.48,1500.0,6.1831,6.1831,6.1831,6.1831,1500.0
2017-09-06 11:40:00,6.5,6.52,6.5,6.52,4350.0,6.2022,6.2213,6.2022,6.2213,4350.0
2017-09-06 11:50:00,6.5,6.5,6.5,6.5,1500.0,6.2022,6.2022,6.2022,6.2022,1500.0
2017-09-06 12:00:00,6.5,6.52,6.5,6.52,3000.0,6.2022,6.2213,6.2022,6.2213,3000.0
2017-09-06 12:10:00,6.52,6.52,6.52,6.52,3000.0,6.2213,6.2213,6.2213,6.2213,3000.0
2017-09-06 12:20:00,6.51,6.51,6.51,6.51,1500.0,6.2117,6.2117,6.2117,6.2117,1500.0
2017-09-06 12:30:00,6.51,6.51,6.51,6.51,0.0,6.2117,6.2117,6.2117,6.2117,0.0
2017-09-06 12:40:00,6.51,6.51,6.51,6.51,0.0,6.2117,6.2117,6.2117,6.2117,0.0
2017-09-06 12:50:00,6.53,6.53,6.53,6.53,4500.0,6.2308,6.2308,6.2308,6.2308,4500.0
2017-09-06 13:00:00,6.54,6.55,6.54,6.55,3000.0,6.2404,6.2499,6.2404,6.2499,3000.0
2017-09-06 13:10:00,6.58,6.58,6.58,6.58,1500.0,6.2785,6.2785,6.2785,6.2785,1500.0
2017-09-06 13:20:00,6.53,6.53,6.53,6.53,1500.0,6.2308,6.2308,6.2308,6.2308,1500.0
2017-09-06 13:30:00,6.53,6.53,6.53,6.53,0.0,6.2308,6.2308,6.2308,6.2308,0.0
2017-09-06 13:40:00,6.52,6.52,6.52,6.52,1500.0,6.2213,6.2213,6.2213,6.2213,1500.0
2017-09-06 13:50:00,6.52,6.52,6.52,6.52,0.0,6.2213,6.2213,6.2213,6.2213,0.0
2017-09-06 14:00:00,6.52,6.52,6.52,6.52,1500.0,6.2213,6.2213,6.2213,6.2213,1500.0
2017-09-06 14:10:00,6.55,6.55,6.54,6.54,7500.0,6.2499,6.2499,6.2404,6.2404,7500.0
2017-09-06 14:20:00,6.55,6.56,6.55,6.56,4500.0,6.2499,6.2594,6.2499,6.2594,4500.0
2017-09-06 14:30:00,6.56,6.56,6.55,6.55,3000.0,6.2594,6.2594,6.2499,6.2499,3000.0
2017-09-06 14:40:00,6.55,6.55,6.55,6.55,1500.0,6.2499,6.2499,6.2499,6.2499,1500.0
2017-09-06 14:50:00,6.54,6.54,6.54,6.54,1500.0,6.2404,6.2404,6.2404,6.2404,1500.0
2017-09-06 15:00:00,6.55,6.57,6.55,6.56,15000.0,6.2499,6.269,6.2499,6.2594,15000.0
2017-09-06 15:10:00,6.57,6.57,6.56,6.56,21000.0,6.269,6.269,6.2594,6.2594,21000.0
2017-09-06 15:20:00,6.58,6.59,6.58,6.59,29700.0,6.2785,6.2881,6.2785,6.2881,29700.0
2017-09-06 15:30:00,6.59,6.59,6.55,6.55,7500.0,6.2881,6.2881,6.2499,6.2499,7500.0
2017-09-06 15:40:00,6.56,6.56,6.53,6.53,9000.0,6.2594,6.2594,6.2308,6.2308,9000.0
2017-09-06 15:50:00,6.54,6.54,6.51,6.51,30600.0,6.2404,6.2404,6.2117,6.2117,30600.0
2017-09-07 09:30:00,6.57,6.59,6.48,6.48,50055.0,6.269,6.2881,6.1831,6.1831,50055.0
2017-09-07 09:40:00,6.48,6.51,6.48,6.49,18735.0,6.1831,6.2117,6.1831,6.1926,18735.0
2017-09-07 09:50:00,6.5,6.5,6.5,6.5,2250.0,6.2022,6.2022,6.2022,6.2022,2250.0
2017-09-07 10:00:00,6.47,6.5,6.45,6.49,30000.0,6.1736,6.2022,6.1545,6.1926,30000.0
2017-09-07 10:10:00,6.5,6.54,6.5,6.54,18750.0,6.2022,6.2404,6.2022,6.2404,18750.0
2017-09-07 10:20:00,6.56,6.56,6.52,6.52,4500.0,6.2594,6.2594,6.2213,6.2213,4500.0
2017-09-07 10:30:00,6.56,6.56,6.56,6.56,1500.0,6.2594,6.2594,6.2594,6.2594,1500.0
2017-09-07 10:40:00,6.57,6.6,6.57,6.59,38175.0,6.269,6.2976,6.269,6.2881,38175.0
2017-09-07 10:50:00,6.6,6.61,6.6,6.6,12000.0,6.2976,6.3071,6.2976,6.2976,12000.0
2017-09-07 11:00:00,6.6,6.61,6.6,6.6,87225.0,6.2976,6.3071,6.2976,6.2976,87225.0
2017-09-07 11:10:00,6.6,6.6,6.59,6.59,10500.0,6.2976,6.2976,6.2881,6.2881,10500.0
2017-09-07 11:20:00,6.58,6.58,6.58,6.58,3000.0,6.2785,6.2785,6.2785,6.2785,3000.0
2017-09-07 11:30:00,6.58,6.6,6.58,6.6,3000.0,6.2785,6.2976,6.2785,6.2976,3000.0
2017-09-07 11:40:00,6.59,6.6,6.59,6.59,7500.0,6.2881,6.2976,6.2881,6.2881,7500.0
2017-09-07 11:50:00,6.56,6.56,6.56,6.56,1500.0,6.2594,6.2594,6.2594,6.2594,1500.0
2017-09-07 12:00:00,6.57,6.59,6.57,6.59,6000.0,6.269,6.2881,6.269,6.2881,6000.0
2017-09-07 12:10:00,6.6,6.6,6.57,6.57,10500.0,6.2976,6.2976,6.269,6.269,10500.0
2017-09-07 12:20:00,6.58,6.58,6.58,6.58,6000.0,6.2785,6.2785,6.2785,6.2785,6000.0
2017-09-07 12:30:00,6.55,6.56,6.53,6.56,8910.0,6.2499,6.2594,6.2308,6.2594,8910.0
2017-09-07 12:40:00,6.56,6.56,6.56,6.56,1500.0,6.2594,6.2594,6.2594,6.2594,1500.0
2017-09-07 12:50:00,6.54,6.54,6.53,6.53,9300.0,6.2404,6.2404,6.2308,6.2308,9300.0
2017-09-07 13:00:00,6.54,6.55,6.54,6.55,3000.0,6.2404,6.2499,6.2404,6.2499,3000.0
2017-09-07 13:10:00,6.56,6.56,6.56,6.56,4500.0,6.2594,6.2594,6.2594,6.2594,4500.0
2017-09-07 13:20:00,6.55,6.56,6.55,6.55,6000.0,6.2499,6.2594,6.2499,6.2499,6000.0
2017-09-07 13:30:00,6.55,6.55,6.55,6.55,0.0,6.2499,6.2499,6.2499,6.2499,0.0
2017-09-07 13:40:00,6.55,6.55,6.55,6.55,0.0,6.2499,6.2499,6.2499,6.2499,0.0
2017-09-07 13:50:00,6.55,6.55,6.55,6.55,3045.0,6.2499,6.2499,6.2499,6.2499,3045.0
2017-09-07 14:00:00,6.55,6.55,6.55,6.55,3000.0,6.2499,6.2499,6.2499,6.2499,3000.0
2017-09-07 14:10:00,6.55,6.56,6.55,6.56,43275.0,6.2499,6.2594,6.2499,6.2594,43275.0
2017-09-07 14:20:00,6.56,6.56,6.55,6.55,9615.0,6.2594,6.2594,6.2499,6.2499,9615.0
2017-09-07 14:30:00,6.55,6.55,6.54,6.54,13500.0,6.2499,6.2499,6.2404,6.2404,13500.0
2017-09-07 14:40:00,6.54,6.54,6.54,6.54,0.0,6.2404,6.2404,6.2404,6.2404,0.0
2017-09-07 14:50:00,6.53,6.53,6.53,6.53,3000.0,6.2308,6.2308,6.2308,6.2308,3000.0
2017-09-07 15:00:00,6.53,6.53,6.52,6.53,17190.0,6.2308,6.2308,6.2213,6.2308,17190.0
2017-09-07 15:10:00,6.53,6.53,6.53,6.53,15000.0,6.2308,6.2308,6.2308,6.2308,15000.0
2017-09-07 15:20:00,6.53,6.53,6.52,6.52,4500.0,6.2308,6.2308,6.2213,6.2213,4500.0
2017-09-07 15:30:00,6.51,6.51,6.51,6.51,3000.0,6.2117,6.2117,6.2117,6.2117,3000.0
2017-09-07 15:40:00,6.52,6.53,6.52,6.53,12000.0,6.2213,6.2308,6.2213,6.2308,12000.0
2017-09-07 15:50:00,6.54,6.55,6.53,6.54,9000.0,6.2404,6.2499,6.2308,6.2404,9000.0
2017-09-08 09:30:00,6.5,6.53,6.48,6.48,61170.0,6.2022,6.2308,6.1831,6.1831,61170.0
2017-09-08 09:40:00,6.46,6.47,6.43,6.43,21960.0,6.164,6.1736,6.1354,6.1354,21960.0
2017-09-08 09:50:00,6.43,6.43,6.38,6.38,18000.0,6.1354,6.1354,6.0877,6.0877,18000.0
2017-09-08 10:00:00,6.4,6.41,6.37,6.37,32700.0,6.1068,6.1163,6.0781,6.0781,32700.0
2017-09-08 10:10:00,6.37,6.37,6.34,6.36,67470.0,6.0781,6.0781,6.0495,6.0686,67470.0
2017-09-08 10:20:00,6.36,6.36,6.34,6.35,12000.0,6.0686,6.0686,6.0495,6.0591,12000.0
2017-09-08 10:30:00,6.33,6.34,6.33,6.33,20160.0,6.04,6.0495,6.04,6.04,20160.0
2017-09-08 10:40:00,6.33,6.35,6.31,6.35,12000.0,6.04,6.0591,6.0209,6.0591,12000.0
2017-09-08 10:50:00,6.36,6.37,6.36,6.37,4500.0,6.0686,6.0781,6.0686,6.0781,4500.0
2017-09-08 11:00:00,6.36,6.4,6.36,6.39,11250.0,6.0686,6.1068,6.0686,6.0972,11250.0
2017-09-08 11:10:00,6.38,6.38,6.32,6.33,4500.0,6.0877,6.0877,6.0304,6.04,4500.0
2017-09-08 11:20:00,6.33,6.33,6.32,6.33,10575.0,6.04,6.04,6.0304,6.04,10575.0
2017-09-08 11:30:00,6.34,6.34,6.33,6.33,6300.0,6.0495,6.0495,6.04,6.04,6300.0
2017-09-08 11:40:00,6.33,6.33,6.31,6.31,7500.0,6.04,6.04,6.0209,6.0209,7500.0
2017-09-08 11:50:00,6.32,6.33,6.31,6.33,11865.0,6.0304,6.04,6.0209,6.04,11865.0
2017-09-08 12:00:00,6.32,6.32,6.32,6.32,1500.0,6.0304,6.0304,6.0304,6.0304,1500.0
2017-09-08 12:10:00,6.33,6.33,6.31,6.31,4575.0,6.04,6.04,6.0209,6.0209,4575.0
2017-09-08 12:20:00,6.31,6.32,6.31,6.32,4500.0,6.0209,6.0304,6.0209,6.0304,4500.0
2017-09-08 12:30:00,6.32,6.34,6.32,6.34,3000.0,6.0304,6.0495,6.0304,6.0495,3000.0
2017-09-08 12:40:00,6.34,6.35,6.33,6.35,16500.0,6.0495,6.0591,6.04,6.0591,16500.0
2017-09-08 12:50:00,6.35,6.36,6.34,6.34,14865.0,6.0591,6.0686,6.0495,6.0495,14865.0
2017-09-08 13:00:00,6.34,6.34,6.34,6.34,1500.0,6.0495,6.0495,6.0495,6.0495,1500.0
2017-09-08 13:10:00,6.33,6.33,6.33,6.33,1500.0,6.04,6.04,6.04,6.04,1500.0
2017-09-08 13:20:00,6.33,6.33,6.33,6.33,0.0,6.04,6.04,6.04,6.04,0.0
2017-09-08 13:30:00,6.33,6.33,6.33,6.33,13290.0,6.04,6.04,6.04,6.04,13290.0
2017-09-08 13:40:00,6.33,6.33,6.33,6.33,0.0,6.04,6.04,6.04,6.04,0.0
2017-09-08 13:50:00,6.32,6.32,6.31,6.31,13350.0,6.0304,6.0304,6.0209,6.0209,13350.0
2017-09-08 14:00:00,6.31,6.31,6.31,6.31,6000.0,6.0209,6.0209,6.0209,6.0209,6000.0
2017-09-08 14:10:00,6.31,6.31,6.31,6.31,0.0,6.0209,6.0209,6.0209,6.0209,0.0
2017-09-08 14:20:00,6.3,6.31,6.3,6.31,9000.0,6.0114,6.0209,6.0114,6.0209,9000.0
2017-09-08 14:30:00,6.3,6.3,6.3,6.3,6060.0,6.0114,6.0114,6.0114,6.0114,6060.0
2017-09-08 14:40:00,6.29,6.3,6.27,6.27,7500.0,6.0018,6.0114,5.9827,5.9827,7500.0
2017-09-08 14:50:00,6.27,6.27,6.27,6.27,14250.0,5.9827,5.9827,5.9827,5.9827,14250.0
2017-09-08 15:00:00,6.27,6.28,6.27,6.28,12000.0,5.9827,5.9923,5.9827,5.9923,12000.0
2017-09-08 15:10:00,6.28,6.28,6.25,6.25,7500.0,5.9923,5.9923,5.9636,5.9636,7500.0
2017-09-08 15:20:00,6.26,6.26,6.23,6.24,33210.0,5.9732,5.9732,5.9446,5.9541,33210.0
2017-09-08 15:30:00,6.24,6.26,6.24,6.26,12000.0,5.9541,5.9732,5.9541,5.9732,12000.0
2017-09-08 15:40:00,6.25,6.25,6.25,6.25,3000.0,5.9636,5.9636,5.9636,5.9636,3000.0
2017-09-08 15:50:00,6.28,6.31,6.28,6.3,34245.0,5.9923,6.0209,5.9923,6.0114,34245.0
2017-09-11 09:30:00,6.46,6.56,6.46,6.56,239910.0,6.164,6.2594,6.164,6.2594,239910.0
2017-09-11 09:40:00,6.55,6.59,6.54,6.59,91455.0,6.2499,6.2881,6.2404,6.2881,91455.0
2017-09-11 09:50:00,6.59,6.6,6.58,6.58,44940.0,6.2881,6.2976,6.2785,6.2785,44940.0
2017-09-11 10:00:00,6.59,6.65,6.59,6.65,43110.0,6.2881,6.3453,6.2881,6.3453,43110.0
2017-09-11 10:10:00,6.65,6.67,6.64,6.64,58935.0,6.3453,6.3644,6.3358,6.3358,58935.0
2017-09-11 10:20:00,6.65,6.65,6.63,6.63,17115.0,6.3453,6.3453,6.3262,6.3262,17115.0
2017-09-11 10:30:00,6.62,6.63,6.62,6.63,16500.0,6.3167,6.3262,6.3167,6.3262,16500.0
2017-09-11 10:40:00,6.63,6.64,6.61,6.63,26850.0,6.3262,6.3358,6.3071,6.3262,26850.0
2017-09-11 10:50:00,6.62,6.62,6.59,6.59,26700.0,6.3167,6.3167,6.2881,6.2881,26700.0
2017-09-11 11:00:00,6.6,6.61,6.6,6.61,19500.0,6.2976,6.3071,6.2976,6.3071,19500.0
2017-09-11 11:10:00,6.61,6.62,6.6,6.62,13515.0,6.3071,6.3167,6.2976,6.3167,13515.0
2017-09-11 11:20:00,6.6,6.6,6.6,6.6,3000.0,6.2976,6.2976,6.2976,6.2976,3000.0
2017-09-11 11:30:00,6.62,6.63,6.62,6.63,5550.0,6.3167,6.3262,6.3167,6.3262,5550.0
2017-09-11 11:40:00,6.62,6.63,6.62,6.63,29610.0,6.3167,6.3262,6.3167,6.3262,29610.0
2017-09-11 11:50:00,6.62,6.64,6.62,6.64,4500.0,6.3167,6.3358,6.3167,6.3358,4500.0
2017-09-11 12:00:00,6.64,6.64,6.63,6.63,8250.0,6.3358,6.3358,6.3262,6.3262,8250.0
2017-09-11 12:10:00,6.63,6.64,6.63,6.64,4980.0,6.3262,6.3358,6.3262,6.3358,4980.0
2017-09-11 12:20:00,6.64,6.64,6.64,6.64,4500.0,6.3358,6.3358,6.3358,6.3358,4500.0
2017-09-11 12:30:00,6.65,6.66,6.65,6.66,16500.0,6.3453,6.3549,6.3453,6.3549,16500.0
2017-09-11 12:40:00,6.67,6.67,6.66,6.67,41745.0,6.3644,6.3644,6.3549,6.3644,41745.0
2017-09-11 12:50:00,6.67,6.67,6.66,6.66,16500.0,6.3644,6.3644,6.3549,6.3549,16500.0
2017-09-11 13:00:00,6.66,6.67,6.66,6.67,12300.0,6.3549,6.3644,6.3549,6.3644,12300.0
2017-09-11 13:10:00,6.68,6.68,6.68,6.68,15555.0,6.3739,6.3739,6.3739,6.3739,15555.0
2017-09-11 13:20:00,6.67,6.69,6.67,6.69,12000.0,6.3644,6.3835,6.3644,6.3835,12000.0
2017-09-11 13:30:00,6.69,6.7,6.68,6.7,12000.0,6.3835,6.393,6.3739,6.393,12000.0
2017-09-11 13:40:00,6.69,6.69,6.69,6.69,9000.0,6.3835,6.3835,6.3835,6.3835,9000.0
2017-09-11 13:50:00,6.69,6.7,6.69,6.7,13500.0,6.3835,6.393,6.3835,6.393,13500.0
2017-09-11 14:00:00,6.7,6.7,6.7,6.7,35145.0,6.393,6.393,6.393,6.393,35145.0
2017-09-11 14:10:00,6.71,6.71,6.71,6.71,3000.0,6.4026,6.4026,6.4026,6.4026,3000.0
2017-09-11 14:20:00,6.7,6.7,6.69,6.69,16950.0,6.393,6.393,6.3835,6.3835,16950.0
2017-09-11 14:30:00,6.68,6.68,6.68,6.68,1500.0,6.3739,6.3739,6.3739,6.3739,1500.0
2017-09-11 14:40:00,6.67,6.68,6.67,6.68,7500.0,6.3644,6.3739,6.3644,6.3739,7500.0
2017-09-11 14:50:00,6.67,6.68,6.67,6.68,10500.0,6.3644,6.3739,6.3644,6.3739,10500.0
2017-09-11 15:00:00,6.68,6.69,6.68,6.68,19500.0,6.3739,6.3835,6.3739,6.3739,19500.0
2017-09-11 15:10:00,6.68,6.69,6.68,6.69,9000.0,6.3739,6.3835,6.3739,6.3835,9000.0
2017-09-11 15:20:00,6.69,6.69,6.69,6.69,4500.0,6.3835,6.3835,6.3835,6.3835,4500.0
2017-09-11 15:30:00,6.69,6.69,6.69,6.69,4500.0,6.3835,6.3835,6.3835,6.3835,4500.0
2017-09-11 15:40:00,6.68,6.68,6.67,6.67,10515.0,6.3739,6.3739,6.3644,6.3644,10515.0
2017-09-11 15:50:00,6.67,6.67,6.65,6.66,93555.0,6.3644,6.3644,6.3453,6.3549,93555.0
2017-09-12 09:30:00,6.76,6.76,6.7,6.74,185505.0,6.4503,6.4503,6.393,6.4312,185505.0
2017-09-12 09:40:00,6.72,6.72,6.67,6.67,72780.0,6.4121,6.4121,6.3644,6.3644,72780.0
2017-09-12 09:50:00,6.67,6.69,6.67,6.69,16830.0,6.3644,6.3835,6.3644,6.3835,16830.0
2017-09-12 10:00:00,6.73,6.73,6.69,6.69,12255.0,6.4217,6.4217,6.3835,6.3835,12255.0
2017-09-12 10:10:00,6.71,6.73,6.69,6.73,38865.0,6.4026,6.4217,6.3835,6.4217,38865.0
2017-09-12 10:20:00,6.73,6.73,6.7,6.71,10920.0,6.4217,6.4217,6.393,6.4026,10920.0
2017-09-12 10:30:00,6.71,6.71,6.71,6.71,0.0,6.4026,6.4026,6.4026,6.4026,0.0
2017-09-12 10:40:00,6.67,6.68,6.65,6.65,21270.0,6.3644,6.3739,6.3453,6.3453,21270.0
2017-09-12 10:50:00,6.64,6.65,6.64,6.64,13500.0,6.3358,6.3453,6.3358,6.3358,13500.0
2017-09-12 11:00:00,6.67,6.69,6.67,6.69,17250.0,6.3644,6.3835,6.3644,6.3835,17250.0
2017-09-12 11:10:00,6.68,6.68,6.68,6.68,1500.0,6.3739,6.3739,6.3739,6.3739,1500.0
2017-09-12 11:20:00,6.68,6.71,6.68,6.71,15000.0,6.3739,6.4026,6.3739,6.4026,15000.0
2017-09-12 11:30:00,6.7,6.72,6.7,6.7,16365.0,6.393,6.4121,6.393,6.393,16365.0
2017-09-12 11:40:00,6.72,6.72,6.71,6.72,7500.0,6.4121,6.4121,6.4026,6.4121,7500.0
2017-09-12 11:50:00,6.7,6.7,6.69,6.69,7455.0,6.393,6.393,6.3835,6.3835,7455.0
2017-09-12 12:00:00,6.69,6.69,6.68,6.68,7470.0,6.3835,6.3835,6.3739,6.3739,7470.0
2017-09-12 12:10:00,6.69,6.69,6.69,6.69,3000.0,6.3835,6.3835,6.3835,6.3835,3000.0
2017-09-12 12:20:00,6.7,6.72,6.7,6.72,3000.0,6.393,6.4121,6.393,6.4121,3000.0
2017-09-12 12:30:00,6.73,6.74,6.73,6.74,6000.0,6.4217,6.4312,6.4217,6.4312,6000.0
2017-09-12 12:40:00,6.72,6.74,6.72,6.74,10500.0,6.4121,6.4312,6.4121,6.4312,10500.0
2017-09-12 12:50:00,6.74,6.76,6.74,6.76,66165.0,6.4312,6.4503,6.4312,6.4503,66165.0
2017-09-12 13:00:00,6.76,6.78,6.76,6.77,22740.0,6.4503,6.4694,6.4503,6.4598,22740.0
2017-09-12 13:10:00,6.77,6.78,6.76,6.76,46125.0,6.4598,6.4694,6.4503,6.4503,46125.0
2017-09-12 13:20:00,6.75,6.76,6.75,6.76,13020.0,6.4407,6.4503,6.4407,6.4503,13020.0
2017-09-12 13:30:00,6.77,6.78,6.77,6.78,10500.0,6.4598,6.4694,6.4598,6.4694,10500.0
2017-09-12 13:40:00,6.78,6.8,6.78,6.79,36000.0,6.4694,6.4884,6.4694,6.4789,36000.0
2017-09-12 13:50:00,6.8,6.81,6.78,6.78,33615.0,6.4884,6.498,6.4694,6.4694,33615.0
2017-09-12 14:00:00,6.78,6.78,6.77,6.78,4500.0,6.4694,6.4694,6.4598,6.4694,4500.0
2017-09-12 14:10:00,6.78,6.79,6.78,6.79,4500.0,6.4694,6.4789,6.4694,6.4789,4500.0
2017-09-12 14:20:00,6.78,6.78,6.78,6.78,4500.0,6.4694,6.4694,6.4694,6.4694,4500.0
2017-09-12 14:30:00,6.76,6.76,6.72,6.72,24000.0,6.4503,6.4503,6.4121,6.4121,24000.0
2017-09-12 14:40:00,6.71,6.73,6.71,6.73,4500.0,6.4026,6.4217,6.4026,6.4217,4500.0
2017-09-12 14:50:00,6.72,6.72,6.71,6.72,18270.0,6.4121,6.4121,6.4026,6.4121,18270.0
2017-09-12 15:00:00,6.71,6.73,6.71,6.73,14310.0,6.4026,6.4217,6.4026,6.4217,14310.0
2017-09-12 15:10:00,6.71,6.71,6.71,6.71,12015.0,6.4026,6.4026,6.4026,6.4026,12015.0
2017-09-12 15:20:00,6.71,6.73,6.71,6.73,7800.0,6.4026,6.4217,6.4026,6.4217,7800.0
2017-09-12 15:30:00,6.73,6.74,6.73,6.73,16500.0,6.4217,6.4312,6.4217,6.4217,16500.0
2017-09-12 15:40:00,6.74,6.75,6.74,6.75,19140.0,6.4312,6.4407,6.4312,6.4407,19140.0
2017-09-12 15:50:00,6.75,6.75,6.74,6.75,107505.0,6.4407,6.4407,6.4312,6.4407,107505.0
2017-09-13 09:30:00,6.7,6.73,6.66,6.7,67695.0,6.393,6.4217,6.3549,6.393,67695.0
2017-09-13 09:40:00,6.7,6.7,6.64,6.64,40185.0,6.393,6.393,6.3358,6.3358,40185.0
2017-09-13 09:50:00,6.65,6.73,6.65,6.73,25500.0,6.3453,6.4217,6.3453,6.4217,25500.0
2017-09-13 10:00:00,6.74,6.75,6.74,6.75,25710.0,6.4312,6.4407,6.4312,6.4407,25710.0
2017-09-13 10:10:00,6.75,6.77,6.74,6.75,37500.0,6.4407,6.4598,6.4312,6.4407,37500.0
2017-09-13 10:20:00,6.75,6.75,6.74,6.74,18000.0,6.4407,6.4407,6.4312,6.4312,18000.0
2017-09-13 10:30:00,6.76,6.76,6.76,6.76,1500.0,6.4503,6.4503,6.4503,6.4503,1500.0
2017-09-13 10:40:00,6.76,6.76,6.75,6.75,15000.0,6.4503,6.4503,6.4407,6.4407,15000.0
2017-09-13 10:50:00,6.75,6.77,6.74,6.76,30750.0,6.4407,6.4598,6.4312,6.4503,30750.0
2017-09-13 11:00:00,6.76,6.76,6.76,6.76,1500.0,6.4503,6.4503,6.4503,6.4503,1500.0
2017-09-13 11:10:00,6.76,6.76,6.76,6.76,12000.0,6.4503,6.4503,6.4503,6.4503,12000.0
2017-09-13 11:20:00,6.77,6.77,6.75,6.75,9000.0,6.4598,6.4598,6.4407,6.4407,9000.0
2017-09-13 11:30:00,6.75,6.75,6.72,6.72,7515.0,6.4407,6.4407,6.4121,6.4121,7515.0
2017-09-13 11:40:00,6.72,6.72,6.72,6.72,1500.0,6.4121,6.4121,6.4121,6.4121,1500.0
2017-09-13 11:50:00,6.73,6.75,6.73,6.74,24525.0,6.4217,6.4407,6.4217,6.4312,24525.0
2017-09-13 12:00:00,6.73,6.76,6.73,6.76,6945.0,6.4217,6.4503,6.4217,6.4503,6945.0
2017-09-13 12:10:00,6.77,6.78,6.77,6.78,7500.0,6.4598,6.4694,6.4598,6.4694,7500.0
2017-09-13 12:20:00,6.79,6.81,6.79,6.81,16500.0,6.4789,6.498,6.4789,6.498,16500.0
2017-09-13 12:30:00,6.8,6.82,6.8,6.81,18000.0,6.4884,6.5075,6.4884,6.498,18000.0
2017-09-13 12:40:00,6.81,6.82,6.81,6.82,3000.0,6.498,6.5075,6.498,6.5075,3000.0
2017-09-13 12:50:00,6.82,6.82,6.8,6.8,15000.0,6.5075,6.5075,6.4884,6.4884,15000.0
2017-09-13 13:00:00,6.79,6.79,6.78,6.79,12795.0,6.4789,6.4789,6.4694,6.4789,12795.0
2017-09-13 13:10:00,6.81,6.82,6.8,6.82,6105.0,6.498,6.5075,6.4884,6.5075,6105.0
2017-09-13 13:20:00,6.81,6.82,6.8,6.81,74925.0,6.498,6.5075,6.4884,6.498,74925.0
2017-09-13 13:30:00,6.8,6.8,6.8,6.8,10800.0,6.4884,6.4884,6.4884,6.4884,10800.0
2017-09-13 13:40:00,6.8,6.8,6.8,6.8,3000.0,6.4884,6.4884,6.4884,6.4884,3000.0
2017-09-13 13:50:00,6.81,6.81,6.81,6.81,3000.0,6.498,6.498,6.498,6.498,3000.0
2017-09-13 14:00:00,6.81,6.82,6.81,6.82,8040.0,6.498,6.5075,6.498,6.5075,8040.0
2017-09-13 14:10:00,6.83,6.84,6.83,6.83,52320.0,6.5171,6.5266,6.5171,6.5171,52320.0
2017-09-13 14:20:00,6.83,6.84,6.83,6.84,7485.0,6.5171,6.5266,6.5171,6.5266,7485.0
2017-09-13 14:30:00,6.84,6.84,6.83,6.83,4500.0,6.5266,6.5266,6.5171,6.5171,4500.0
2017-09-13 14:40:00,6.84,6.84,6.82,6.82,6000.0,6.5266,6.5266,6.5075,6.5075,6000.0
2017-09-13 14:50:00,6.82,6.82,6.82,6.82,0.0,6.5075,6.5075,6.5075,6.5075,0.0
2017-09-13 15:00:00,6.82,6.82,6.81,6.81,7500.0,6.5075,6.5075,6.498,6.498,7500.0
2017-09-13 15:10:00,6.81,6.81,6.8,6.8,4500.0,6.498,6.498,6.4884,6.4884,4500.0
2017-09-13 15:20:00,6.81,6.81,6.8,6.8,10500.0,6.498,6.498,6.4884,6.4884,10500.0
2017-09-13 15:30:00,6.79,6.79,6.79,6.79,49500.0,6.4789,6.4789,6.4789,6.4789,49500.0
2017-09-13 15:40:00,6.76,6.76,6.76,6.76,4500.0,6.4503,6.4503,6.4503,6.4503,4500.0
2017-09-13 15:50:00,6.76,6.79,6.76,6.79,23175.0,6.4503,6.4789,6.4503,6.4789,23175.0
2017-09-14 09:30:00,6.69,6.75,6.69,6.75,125055.0,6.3835,6.4407,6.3835,6.4407,125055.0
2017-09-14 09:40:00,6.73,6.8,6.73,6.79,47115.0,6.4217,6.4884,6.4217,6.4789,47115.0
2017-09-14 09:50:00,6.78,6.82,6.78,6.82,52080.0,6.4694,6.5075,6.4694,6.5075,52080.0
2017-09-14 10:00:00,6.82,6.82,6.81,6.81,10500.0,6.5075,6.5075,6.498,6.498,10500.0
2017-09-14 10:10:00,6.82,6.84,6.82,6.84,10500.0,6.5075,6.5266,6.5075,6.5266,10500.0
2017-09-14 10:20:00,6.86,6.88,6.85,6.88,32400.0,6.5457,6.5648,6.5362,6.5648,32400.0
2017-09-14 10:30:00,6.89,6.91,6.89,6.91,13500.0,6.5743,6.5934,6.5743,6.5934,13500.0
2017-09-14 10:40:00,6.89,6.92,6.89,6.92,22590.0,6.5743,6.6029,6.5743,6.6029,22590.0
2017-09-14 10:50:00,6.92,6.93,6.92,6.93,18585.0,6.6029,6.6125,6.6029,6.6125,18585.0
2017-09-14 11:00:00,6.94,6.95,6.93,6.95,51300.0,6.622,6.6316,6.6125,6.6316,51300.0
2017-09-14 11:10:00,6.95,6.99,6.95,6.97,118530.0,6.6316,6.6697,6.6316,6.6507,118530.0
2017-09-14 11:20:00,6.97,6.97,6.97,6.97,0.0,6.6507,6.6507,6.6507,6.6507,0.0
2017-09-14 11:30:00,6.97,6.97,6.97,6.97,3000.0,6.6507,6.6507,6.6507,6.6507,3000.0
2017-09-14 11:40:00,6.97,6.97,6.97,6.97,1500.0,6.6507,6.6507,6.6507,6.6507,1500.0
2017-09-14 11:50:00,6.94,6.94,6.93,6.93,3000.0,6.622,6.622,6.6125,6.6125,3000.0
2017-09-14 12:00:00,6.93,6.93,6.93,6.93,3000.0,6.6125,6.6125,6.6125,6.6125,3000.0
2017-09-14 12:10:00,6.93,6.93,6.93,6.93,6150.0,6.6125,6.6125,6.6125,6.6125,6150.0
2017-09-14 12:20:00,6.93,6.93,6.93,6.93,9000.0,6.6125,6.6125,6.6125,6.6125,9000.0
2017-09-14 12:30:00,6.94,6.95,6.94,6.95,4500.0,6.622,6.6316,6.622,6.6316,4500.0
2017-09-14 12:40:00,6.98,6.99,6.98,6.98,22500.0,6.6602,6.6697,6.6602,6.6602,22500.0
2017-09-14 12:50:00,6.99,6.99,6.98,6.98,9000.0,6.6697,6.6697,6.6602,6.6602,9000.0
2017-09-14 13:00:00,6.97,6.97,6.97,6.97,10650.0,6.6507,6.6507,6.6507,6.6507,10650.0
2017-09-14 13:10:00,6.96,6.96,6.96,6.96,1500.0,6.6411,6.6411,6.6411,6.6411,1500.0
2017-09-14 13:20:00,6.97,6.97,6.96,6.97,6000.0,6.6507,6.6507,6.6411,6.6507,6000.0
2017-09-14 13:30:00,6.97,6.97,6.97,6.97,1500.0,6.6507,6.6507,6.6507,6.6507,1500.0
2017-09-14 13:40:00,6.98,6.98,6.98,6.98,6000.0,6.6602,6.6602,6.6602,6.6602,6000.0
2017-09-14 13:50:00,6.98,6.98,6.97,6.97,10500.0,6.6602,6.6602,6.6507,6.6507,10500.0
2017-09-14 14:00:00,6.97,6.98,6.97,6.97,12750.0,6.6507,6.6602,6.6507,6.6507,12750.0
2017-09-14 14:10:00,6.98,6.98,6.97,6.97,6000.0,6.6602,6.6602,6.6507,6.6507,6000.0
2017-09-14 14:20:00,6.98,6.99,6.97,6.97,42000.0,6.6602,6.6697,6.6507,6.6507,42000.0
2017-09-14 14:30:00,6.96,6.97,6.96,6.96,24000.0,6.6411,6.6507,6.6411,6.6411,24000.0
2017-09-14 14:40:00,6.96,6.96,6.96,6.96,9000.0,6.6411,6.6411,6.6411,6.6411,9000.0
2017-09-14 14:50:00,6.97,6.97,6.97,6.97,3000.0,6.6507,6.6507,6.6507,6.6507,3000.0
2017-09-14 15:00:00,6.96,6.96,6.96,6.96,13380.0,6.6411,6.6411,6.6411,6.6411,13380.0
2017-09-14 15:10:00,6.95,6.95,6.94,6.94,6000.0,6.6316,6.6316,6.622,6.622,6000.0
2017-09-14 15:20:00,6.93,6.93,6.91,6.91,22500.0,6.6125,6.6125,6.5934,6.5934,22500.0
2017-09-14 15:30:00,6.91,6.91,6.91,6.91,9000.0,6.5934,6.5934,6.5934,6.5934,9000.0
2017-09-14 15:40:00,6.91,6.91,6.88,6.89,25500.0,6.5934,6.5934,6.5648,6.5743,25500.0
2017-09-14 15:50:00,6.89,6.9,6.87,6.87,72495.0,6.5743,6.5839,6.5552,6.5552,72495.0
2017-09-15 09:30:00,6.93,7.03,6.92,7.03,98505.0,6.6125,6.7079,6.6029,6.7079,98505.0
2017-09-15 09:40:00,7.03,7.09,7.03,7.08,107820.0,6.7079,6.7652,6.7079,6.7556,107820.0
2017-09-15 09:50:00,7.07,7.09,7.06,7.07,26760.0,6.7461,6.7652,6.7365,6.7461,26760.0
2017-09-15 10:00:00,7.06,7.12,7.05,7.1,34485.0,6.7365,6.7938,6.727,6.7747,34485.0
2017-09-15 10:10:00,7.09,7.11,7.09,7.1,22245.0,6.7652,6.7842,6.7652,6.7747,22245.0
2017-09-15 10:20:00,7.09,7.12,7.09,7.12,40050.0,6.7652,6.7938,6.7652,6.7938,40050.0
2017-09-15 10:30:00,7.11,7.14,7.11,7.14,25320.0,6.7842,6.8129,6.7842,6.8129,25320.0
2017-09-15 10:40:00,7.14,7.18,7.14,7.18,9000.0,6.8129,6.851,6.8129,6.851,9000.0
2017-09-15 10:50:00,7.19,7.23,7.19,7.22,47190.0,6.8606,6.8987,6.8606,6.8892,47190.0
2017-09-15 11:00:00,7.22,7.23,7.22,7.22,13680.0,6.8892,6.8987,6.8892,6.8892,13680.0
2017-09-15 11:10:00,7.22,7.23,7.21,7.21,13500.0,6.8892,6.8987,6.8797,6.8797,13500.0
2017-09-15 11:20:00,7.21,7.22,7.21,7.22,16500.0,6.8797,6.8892,6.8797,6.8892,16500.0
2017-09-15 11:30:00,7.23,7.24,7.21,7.21,32700.0,6.8987,6.9083,6.8797,6.8797,32700.0
2017-09-15 11:40:00,7.2,7.2,7.2,7.2,10500.0,6.8701,6.8701,6.8701,6.8701,10500.0
2017-09-15 11:50:00,7.21,7.21,7.21,7.21,7500.0,6.8797,6.8797,6.8797,6.8797,7500.0
2017-09-15 12:00:00,7.22,7.22,7.22,7.22,3750.0,6.8892,6.8892,6.8892,6.8892,3750.0
2017-09-15 12:10:00,7.22,7.22,7.22,7.22,1500.0,6.8892,6.8892,6.8892,6.8892,1500.0
2017-09-15 12:20:00,7.23,7.24,7.23,7.24,25500.0,6.8987,6.9083,6.8987,6.9083,25500.0
2017-09-15 12:30:00,7.24,7.25,7.23,7.23,15000.0,6.9083,6.9178,6.8987,6.8987,15000.0
2017-09-15 12:40:00,7.22,7.23,7.22,7.22,10500.0,6.8892,6.8987,6.8892,6.8892,10500.0
2017-09-15 12:50:00,7.22,7.22,7.22,7.22,18840.0,6.8892,6.8892,6.8892,6.8892,18840.0
2017-09-15 13:00:00,7.21,7.21,7.21,7.21,6000.0,6.8797,6.8797,6.8797,6.8797,6000.0
2017-09-15 13:10:00,7.21,7.22,7.21,7.22,9000.0,6.8797,6.8892,6.8797,6.8892,9000.0
2017-09-15 13:20:00,7.22,7.22,7.22,7.22,4500.0,6.8892,6.8892,6.8892,6.8892,4500.0
2017-09-15 13:30:00,7.22,7.22,7.22,7.22,21060.0,6.8892,6.8892,6.8892,6.8892,21060.0
2017-09-15 13:40:00,7.2,7.2,7.2,7.2,1500.0,6.8701,6.8701,6.8701,6.8701,1500.0
2017-09-15 13:50:00,7.22,7.22,7.22,7.22,6000.0,6.8892,6.8892,6.8892,6.8892,6000.0
2017-09-15 14:00:00,7.23,7.23,7.22,7.23,13500.0,6.8987,6.8987,6.8892,6.8987,13500.0
2017-09-15 14:10:00,7.23,7.24,7.23,7.24,6000.0,6.8987,6.9083,6.8987,6.9083,6000.0
2017-09-15 14:20:00,7.23,7.24,7.23,7.24,10500.0,6.8987,6.9083,6.8987,6.9083,10500.0
2017-09-15 14:30:00,7.25,7.25,7.24,7.24,7500.0,6.9178,6.9178,6.9083,6.9083,7500.0
2017-09-15 14:40:00,7.25,7.25,7.24,7.25,6000.0,6.9178,6.9178,6.9083,6.9178,6000.0
2017-09-15 14:50:00,7.25,7.25,7.24,7.24,4500.0,6.9178,6.9178,6.9083,6.9083,4500.0
2017-09-15 15:00:00,7.24,7.24,7.24,7.24,1500.0,6.9083,6.9083,6.9083,6.9083,1500.0
2017-09-15 15:10:00,7.24,7.25,7.24,7.25,9000.0,6.9083,6.9178,6.9083,6.9178,9000.0
2017-09-15 15:20:00,7.24,7.25,7.23,7.23,25500.0,6.9083,6.9178,6.8987,6.8987,25500.0
2017-09-15 15:30:00,7.23,7.23,7.22,7.22,12000.0,6.8987,6.8987,6.8892,6.8892,12000.0
2017-09-15 15:40:00,7.22,7.22,7.22,7.22,61500.0,6.8892,6.8892,6.8892,6.8892,61500.0
2017-09-15 15:50:00,7.23,7.24,7.22,7.23,137175.0,6.8987,6.9083,6.8892,6.8987,137175.0
2017-09-18 09:30:00,7.36,7.5,7.36,7.4,328230.0,7.0228,7.1564,7.0228,7.061,328230.0
2017-09-18 09:40:00,7.41,7.45,7.4,7.45,69600.0,7.0705,7.1087,7.061,7.1087,69600.0
2017-09-18 09:50:00,7.47,7.48,7.45,7.45,34500.0,7.1277,7.1373,7.1087,7.1087,34500.0
2017-09-18 10:00:00,7.45,7.49,7.45,7.48,126735.0,7.1087,7.1468,7.1087,7.1373,126735.0
2017-09-18 10:10:00,7.47,7.5,7.47,7.49,102165.0,7.1277,7.1564,7.1277,7.1468,102165.0
2017-09-18 10:20:00,7.5,7.51,7.5,7.51,79080.0,7.1564,7.1659,7.1564,7.1659,79080.0
2017-09-18 10:30:00,7.5,7.51,7.5,7.51,8250.0,7.1564,7.1659,7.1564,7.1659,8250.0
2017-09-18 10:40:00,7.51,7.51,7.48,7.48,130380.0,7.1659,7.1659,7.1373,7.1373,130380.0
2017-09-18 10:50:00,7.48,7.51,7.48,7.51,13500.0,7.1373,7.1659,7.1373,7.1659,13500.0
2017-09-18 11:00:00,7.52,7.55,7.52,7.54,91455.0,7.1755,7.2041,7.1755,7.1945,91455.0
2017-09-18 11:10:00,7.55,7.57,7.55,7.57,68625.0,7.2041,7.2232,7.2041,7.2232,68625.0
2017-09-18 11:20:00,7.56,7.59,7.56,7.57,16500.0,7.2136,7.2422,7.2136,7.2232,16500.0
2017-09-18 11:30:00,7.57,7.58,7.57,7.57,16500.0,7.2232,7.2327,7.2232,7.2232,16500.0
2017-09-18 11:40:00,7.57,7.57,7.56,7.57,9000.0,7.2232,7.2232,7.2136,7.2232,9000.0
2017-09-18 11:50:00,7.59,7.59,7.59,7.59,16785.0,7.2422,7.2422,7.2422,7.2422,16785.0
2017-09-18 12:00:00,7.59,7.63,7.59,7.62,31230.0,7.2422,7.2804,7.2422,7.2709,31230.0
2017-09-18 12:10:00,7.63,7.63,7.62,7.62,6675.0,7.2804,7.2804,7.2709,7.2709,6675.0
2017-09-18 12:20:00,7.61,7.61,7.61,7.61,10500.0,7.2613,7.2613,7.2613,7.2613,10500.0
2017-09-18 12:30:00,7.62,7.63,7.61,7.63,23430.0,7.2709,7.2804,7.2613,7.2804,23430.0
2017-09-18 12:40:00,7.62,7.62,7.59,7.59,15285.0,7.2709,7.2709,7.2422,7.2422,15285.0
2017-09-18 12:50:00,7.6,7.6,7.6,7.6,1500.0,7.2518,7.2518,7.2518,7.2518,1500.0
2017-09-18 13:00:00,7.61,7.61,7.6,7.6,32025.0,7.2613,7.2613,7.2518,7.2518,32025.0
2017-09-18 13:10:00,7.6,7.61,7.6,7.61,10500.0,7.2518,7.2613,7.2518,7.2613,10500.0
2017-09-18 13:20:00,7.6,7.6,7.6,7.6,6000.0,7.2518,7.2518,7.2518,7.2518,6000.0
2017-09-18 13:30:00,7.6,7.61,7.6,7.61,17250.0,7.2518,7.2613,7.2518,7.2613,17250.0
2017-09-18 13:40:00,7.63,7.64,7.63,7.63,37530.0,7.2804,7.29,7.2804,7.2804,37530.0
2017-09-18 13:50:00,7.64,7.65,7.63,7.63,22500.0,7.29,7.2995,7.2804,7.2804,22500.0
2017-09-18 14:00:00,7.63,7.63,7.62,7.62,20145.0,7.2804,7.2804,7.2709,7.2709,20145.0
2017-09-18 14:10:00,7.6,7.61,7.53,7.54,39750.0,7.2518,7.2613,7.185,7.1945,39750.0
2017-09-18 14:20:00,7.53,7.54,7.52,7.52,52500.0,7.185,7.1945,7.1755,7.1755,52500.0
2017-09-18 14:30:00,7.53,7.54,7.46,7.46,54255.0,7.185,7.1945,7.1182,7.1182,54255.0
2017-09-18 14:40:00,7.47,7.47,7.44,7.47,45000.0,7.1277,7.1277,7.0991,7.1277,45000.0
2017-09-18 14:50:00,7.49,7.51,7.49,7.5,31500.0,7.1468,7.1659,7.1468,7.1564,31500.0
2017-09-18 15:00:00,7.51,7.53,7.5,7.5,47925.0,7.1659,7.185,7.1564,7.1564,47925.0
2017-09-18 15:10:00,7.51,7.51,7.49,7.51,32445.0,7.1659,7.1659,7.1468,7.1659,32445.0
2017-09-18 15:20:00,7.51,7.52,7.51,7.52,7500.0,7.1659,7.1755,7.1659,7.1755,7500.0
2017-09-18 15:30:00,7.5,7.52,7.49,7.52,37320.0,7.1564,7.1755,7.1468,7.1755,37320.0
2017-09-18 15:40:00,7.53,7.54,7.52,7.54,22500.0,7.185,7.1945,7.1755,7.1945,22500.0
2017-09-18 15:50:00,7.54,7.54,7.51,7.51,46500.0,7.1945,7.1945,7.1659,7.1659,46500.0
2017-09-19 09:30:00,7.59,7.59,7.5,7.5,135765.0,7.2422,7.2422,7.1564,7.1564,135765.0
2017-09-19 09:40:00,7.49,7.49,7.44,7.47,40485.0,7.1468,7.1468,7.0991,7.1277,40485.0
2017-09-19 09:50:00,7.45,7.5,7.45,7.49,30015.0,7.1087,7.1564,7.1087,7.1468,30015.0
2017-09-19 10:00:00,7.49,7.6,7.49,7.59,85140.0,7.1468,7.2518,7.1468,7.2422,85140.0
2017-09-19 10:10:00,7.58,7.61,7.57,7.61,18360.0,7.2327,7.2613,7.2232,7.2613,18360.0
2017-09-19 10:20:00,7.58,7.61,7.57,7.61,10725.0,7.2327,7.2613,7.2232,7.2613,10725.0
2017-09-19 10:30:00,7.59,7.64,7.59,7.63,24750.0,7.2422,7.29,7.2422,7.2804,24750.0
2017-09-19 10:40:00,7.62,7.65,7.62,7.64,96450.0,7.2709,7.2995,7.2709,7.29,96450.0
2017-09-19 10:50:00,7.61,7.63,7.61,7.63,6000.0,7.2613,7.2804,7.2613,7.2804,6000.0
2017-09-19 11:00:00,7.57,7.57,7.56,7.56,46500.0,7.2232,7.2232,7.2136,7.2136,46500.0
2017-09-19 11:10:00,7.56,7.57,7.56,7.57,6000.0,7.2136,7.2232,7.2136,7.2232,6000.0
2017-09-19 11:20:00,7.57,7.6,7.57,7.6,15000.0,7.2232,7.2518,7.2232,7.2518,15000.0
2017-09-19 11:30:00,7.59,7.61,7.59,7.61,51015.0,7.2422,7.2613,7.2422,7.2613,51015.0
2017-09-19 11:40:00,7.6,7.61,7.59,7.61,34500.0,7.2518,7.2613,7.2422,7.2613,34500.0
2017-09-19 11:50:00,7.62,7.62,7.6,7.6,19125.0,7.2709,7.2709,7.2518,7.2518,19125.0
2017-09-19 12:00:00,7.6,7.67,7.6,7.67,35145.0,7.2518,7.3186,7.2518,7.3186,35145.0
2017-09-19 12:10:00,7.66,7.66,7.66,7.66,24000.0,7.309,7.309,7.309,7.309,24000.0
2017-09-19 12:20:00,7.62,7.62,7.61,7.61,9000.0,7.2709,7.2709,7.2613,7.2613,9000.0
2017-09-19 12:30:00,7.62,7.62,7.62,7.62,1500.0,7.2709,7.2709,7.2709,7.2709,1500.0
2017-09-19 12:40:00,7.62,7.63,7.62,7.63,16500.0,7.2709,7.2804,7.2709,7.2804,16500.0
2017-09-19 12:50:00,7.64,7.67,7.64,7.64,13695.0,7.29,7.3186,7.29,7.29,13695.0
2017-09-19 13:00:00,7.61,7.61,7.61,7.61,4500.0,7.2613,7.2613,7.2613,7.2613,4500.0
2017-09-19 13:10:00,7.61,7.62,7.61,7.62,4500.0,7.2613,7.2709,7.2613,7.2709,4500.0
2017-09-19 13:20:00,7.61,7.61,7.6,7.6,3000.0,7.2613,7.2613,7.2518,7.2518,3000.0
2017-09-19 13:30:00,7.62,7.63,7.62,7.62,9000.0,7.2709,7.2804,7.2709,7.2709,9000.0
2017-09-19 13:40:00,7.62,7.62,7.62,7.62,1500.0,7.2709,7.2709,7.2709,7.2709,1500.0
2017-09-19 13:50:00,7.63,7.64,7.63,7.64,9000.0,7.2804,7.29,7.2804,7.29,9000.0
2017-09-19 14:00:00,7.63,7.63,7.63,7.63,16860.0,7.2804,7.2804,7.2804,7.2804,16860.0
2017-09-19 14:10:00,7.62,7.62,7.62,7.62,6000.0,7.2709,7.2709,7.2709,7.2709,6000.0
2017-09-19 14:20:00,7.62,7.62,7.62,7.62,1500.0,7.2709,7.2709,7.2709,7.2709,1500.0
2017-09-19 14:30:00,7.62,7.63,7.62,7.63,9000.0,7.2709,7.2804,7.2709,7.2804,9000.0
2017-09-19 14:40:00,7.63,7.64,7.63,7.64,4995.0,7.2804,7.29,7.2804,7.29,4995.0
2017-09-19 14:50:00,7.63,7.63,7.6,7.6,10500.0,7.2804,7.2804,7.2518,7.2518,10500.0
2017-09-19 15:00:00,7.6,7.61,7.6,7.61,51825.0,7.2518,7.2613,7.2518,7.2613,51825.0
2017-09-19 15:10:00,7.6,7.6,7.6,7.6,9900.0,7.2518,7.2518,7.2518,7.2518,9900.0
2017-09-19 15:20:00,7.61,7.63,7.61,7.63,9420.0,7.2613,7.2804,7.2613,7.2804,9420.0
2017-09-19 15:30:00,7.63,7.63,7.62,7.62,21570.0,7.2804,7.2804,7.2709,7.2709,21570.0
2017-09-19 15:40:00,7.62,7.62,7.59,7.59,15000.0,7.2709,7.2709,7.2422,7.2422,15000.0
2017-09-19 15:50:00,7.61,7.61,7.58,7.59,40440.0,7.2613,7.2613,7.2327,7.2422,40440.0
2017-09-20 09:30:00,7.61,7.61,7.51,7.56,116055.0,7.2613,7.2613,7.1659,7.2136,116055.0
2017-09-20 09:40:00,7.59,7.59,7.52,7.52,10500.0,7.2422,7.2422,7.1755,7.1755,10500.0
2017-09-20 09:50:00,7.51,7.51,7.47,7.47,52470.0,7.1659,7.1659,7.1277,7.1277,52470.0
2017-09-20 10:00:00,7.46,7.49,7.44,7.45,57000.0,7.1182,7.1468,7.0991,7.1087,57000.0
2017-09-20 10:10:00,7.43,7.45,7.42,7.43,30000.0,7.0896,7.1087,7.08,7.0896,30000.0
2017-09-20 10:20:00,7.45,7.46,7.43,7.44,21390.0,7.1087,7.1182,7.0896,7.0991,21390.0
2017-09-20 10:30:00,7.45,7.45,7.4,7.42,33000.0,7.1087,7.1087,7.061,7.08,33000.0
2017-09-20 10:40:00,7.43,7.43,7.39,7.41,25500.0,7.0896,7.0896,7.0514,7.0705,25500.0
2017-09-20 10:50:00,7.39,7.39,7.28,7.29,65775.0,7.0514,7.0514,6.9465,6.956,65775.0
2017-09-20 11:00:00,7.29,7.29,7.21,7.21,75840.0,6.956,6.956,6.8797,6.8797,75840.0
2017-09-20 11:10:00,7.22,7.26,7.21,7.26,66750.0,6.8892,6.9274,6.8797,6.9274,66750.0
2017-09-20 11:20:00,7.27,7.28,7.25,7.25,24930.0,6.9369,6.9465,6.9178,6.9178,24930.0
2017-09-20 11:30:00,7.25,7.27,7.23,7.23,31500.0,6.9178,6.9369,6.8987,6.8987,31500.0
2017-09-20 11:40:00,7.22,7.22,7.22,7.22,9000.0,6.8892,6.8892,6.8892,6.8892,9000.0
2017-09-20 11:50:00,7.22,7.22,7.19,7.21,49140.0,6.8892,6.8892,6.8606,6.8797,49140.0
2017-09-20 12:00:00,7.22,7.23,7.22,7.23,12000.0,6.8892,6.8987,6.8892,6.8987,12000.0
2017-09-20 12:10:00,7.23,7.24,7.22,7.24,7500.0,6.8987,6.9083,6.8892,6.9083,7500.0
2017-09-20 12:20:00,7.25,7.25,7.24,7.24,6000.0,6.9178,6.9178,6.9083,6.9083,6000.0
2017-09-20 12:30:00,7.25,7.25,7.25,7.25,9975.0,6.9178,6.9178,6.9178,6.9178,9975.0
2017-09-20 12:40:00,7.27,7.27,7.25,7.26,19665.0,6.9369,6.9369,6.9178,6.9274,19665.0
2017-09-20 12:50:00,7.26,7.28,7.26,7.27,30000.0,6.9274,6.9465,6.9274,6.9369,30000.0
2017-09-20 13:00:00,7.28,7.28,7.24,7.24,25500.0,6.9465,6.9465,6.9083,6.9083,25500.0
2017-09-20 13:10:00,7.24,7.24,7.19,7.19,29250.0,6.9083,6.9083,6.8606,6.8606,29250.0
2017-09-20 13:20:00,7.18,7.19,7.18,7.18,17250.0,6.851,6.8606,6.851,6.851,17250.0
2017-09-20 13:30:00,7.18,7.18,7.15,7.15,61500.0,6.851,6.851,6.8224,6.8224,61500.0
2017-09-20 13:40:00,7.16,7.16,7.15,7.15,35625.0,6.8319,6.8319,6.8224,6.8224,35625.0
2017-09-20 13:50:00,7.15,7.16,7.15,7.15,17115.0,6.8224,6.8319,6.8224,6.8224,17115.0
2017-09-20 14:00:00,7.13,7.13,7.03,7.1,53700.0,6.8033,6.8033,6.7079,6.7747,53700.0
2017-09-20 14:10:00,7.08,7.12,7.07,7.1,67815.0,6.7556,6.7938,6.7461,6.7747,67815.0
2017-09-20 14:20:00,7.08,7.09,6.98,6.99,202710.0,6.7556,6.7652,6.6602,6.6697,202710.0
2017-09-20 14:30:00,7.0,7.05,6.99,7.05,57000.0,6.6793,6.727,6.6697,6.727,57000.0
2017-09-20 14:40:00,7.04,7.14,7.03,7.13,99000.0,6.7174,6.8129,6.7079,6.8033,99000.0
2017-09-20 14:50:00,7.1,7.12,7.08,7.09,48000.0,6.7747,6.7938,6.7556,6.7652,48000.0
2017-09-20 15:00:00,7.08,7.1,7.08,7.09,61860.0,6.7556,6.7747,6.7556,6.7652,61860.0
2017-09-20 15:10:00,7.11,7.13,7.11,7.13,26085.0,6.7842,6.8033,6.7842,6.8033,26085.0
2017-09-20 15:20:00,7.13,7.15,7.13,7.14,12000.0,6.8033,6.8224,6.8033,6.8129,12000.0
2017-09-20 15:30:00,7.15,7.2,7.15,7.2,44550.0,6.8224,6.8701,6.8224,6.8701,44550.0
2017-09-20 15:40:00,7.19,7.22,7.17,7.22,51000.0,6.8606,6.8892,6.8415,6.8892,51000.0
2017-09-20 15:50:00,7.23,7.28,7.23,7.27,165645.0,6.8987,6.9465,6.8987,6.9369,165645.0
2017-09-21 09:30:00,7.25,7.26,7.13,7.15,166545.0,6.9178,6.9274,6.8033,6.8224,166545.0
2017-09-21 09:40:00,7.16,7.25,7.13,7.23,50115.0,6.8319,6.9178,6.8033,6.8987,50115.0
2017-09-21 09:50:00,7.24,7.24,7.18,7.2,21540.0,6.9083,6.9083,6.851,6.8701,21540.0
2017-09-21 10:00:00,7.17,7.21,7.17,7.17,10875.0,6.8415,6.8797,6.8415,6.8415,10875.0
2017-09-21 10:10:00,7.19,7.19,7.13,7.13,41985.0,6.8606,6.8606,6.8033,6.8033,41985.0
2017-09-21 10:20:00,7.13,7.13,7.05,7.07,42390.0,6.8033,6.8033,6.727,6.7461,42390.0
2017-09-21 10:30:00,7.05,7.07,7.02,7.03,31500.0,6.727,6.7461,6.6984,6.7079,31500.0
2017-09-21 10:40:00,7.03,7.04,7.0,7.04,24180.0,6.7079,6.7174,6.6793,6.7174,24180.0
2017-09-21 10:50:00,7.05,7.09,7.05,7.09,46605.0,6.727,6.7652,6.727,6.7652,46605.0
2017-09-21 11:00:00,7.1,7.13,7.09,7.11,30000.0,6.7747,6.8033,6.7652,6.7842,30000.0
2017-09-21 11:10:00,7.12,7.15,7.12,7.14,25500.0,6.7938,6.8224,6.7938,6.8129,25500.0
2017-09-21 11:20:00,7.16,7.17,7.16,7.16,17850.0,6.8319,6.8415,6.8319,6.8319,17850.0
2017-09-21 11:30:00,7.13,7.14,7.12,7.12,12000.0,6.8033,6.8129,6.7938,6.7938,12000.0
2017-09-21 11:40:00,7.16,7.16,7.16,7.16,16680.0,6.8319,6.8319,6.8319,6.8319,16680.0
2017-09-21 11:50:00,7.14,7.17,7.14,7.15,6000.0,6.8129,6.8415,6.8129,6.8224,6000.0
2017-09-21 12:00:00,7.15,7.15,7.15,7.15,3750.0,6.8224,6.8224,6.8224,6.8224,3750.0
2017-09-21 12:10:00,7.18,7.19,7.18,7.19,29250.0,6.851,6.8606,6.851,6.8606,29250.0
2017-09-21 12:20:00,7.18,7.18,7.17,7.17,7500.0,6.851,6.851,6.8415,6.8415,7500.0
2017-09-21 12:30:00,7.17,7.17,7.16,7.17,6000.0,6.8415,6.8415,6.8319,6.8415,6000.0
2017-09-21 12:40:00,7.14,7.18,7.14,7.18,7500.0,6.8129,6.851,6.8129,6.851,7500.0
2017-09-21 12:50:00,7.18,7.18,7.18,7.18,7350.0,6.851,6.851,6.851,6.851,7350.0
2017-09-21 13:00:00,7.19,7.21,7.19,7.21,7500.0,6.8606,6.8797,6.8606,6.8797,7500.0
2017-09-21 13:10:00,7.21,7.22,7.21,7.22,4500.0,6.8797,6.8892,6.8797,6.8892,4500.0
2017-09-21 13:20:00,7.21,7.21,7.21,7.21,1500.0,6.8797,6.8797,6.8797,6.8797,1500.0
2017-09-21 13:30:00,7.2,7.21,7.19,7.2,13500.0,6.8701,6.8797,6.8606,6.8701,13500.0
2017-09-21 13:40:00,7.21,7.21,7.21,7.21,1500.0,6.8797,6.8797,6.8797,6.8797,1500.0
2017-09-21 13:50:00,7.21,7.23,7.21,7.23,24450.0,6.8797,6.8987,6.8797,6.8987,24450.0
2017-09-21 14:00:00,7.23,7.24,7.23,7.24,3000.0,6.8987,6.9083,6.8987,6.9083,3000.0
2017-09-21 14:10:00,7.24,7.25,7.23,7.23,13500.0,6.9083,6.9178,6.8987,6.8987,13500.0
2017-09-21 14:20:00,7.22,7.22,7.22,7.22,1500.0,6.8892,6.8892,6.8892,6.8892,1500.0
2017-09-21 14:30:00,7.18,7.18,7.18,7.18,4500.0,6.851,6.851,6.851,6.851,4500.0
2017-09-21 14:40:00,7.17,7.17,7.17,7.17,1500.0,6.8415,6.8415,6.8415,6.8415,1500.0
2017-09-21 14:50:00,7.16,7.18,7.16,7.18,9000.0,6.8319,6.851,6.8319,6.851,9000.0
2017-09-21 15:00:00,7.17,7.18,7.17,7.17,6000.0,6.8415,6.851,6.8415,6.8415,6000.0
2017-09-21 15:10:00,7.16,7.16,7.16,7.16,4500.0,6.8319,6.8319,6.8319,6.8319,4500.0
2017-09-21 15:20:00,7.17,7.21,7.16,7.2,16500.0,6.8415,6.8797,6.8319,6.8701,16500.0
2017-09-21 15:30:00,7.21,7.21,7.2,7.21,9000.0,6.8797,6.8797,6.8701,6.8797,9000.0
2017-09-21 15:40:00,7.21,7.21,7.2,7.2,6000.0,6.8797,6.8797,6.8701,6.8701,6000.0
2017-09-21 15:50:00,7.19,7.19,7.17,7.19,34500.0,6.8606,6.8606,6.8415,6.8606,34500.0
2017-09-22 09:30:00,7.09,7.21,7.08,7.2,94845.0,6.7652,6.8797,6.7556,6.8701,94845.0
2017-09-22 09:40:00,7.23,7.26,7.22,7.22,51225.0,6.8987,6.9274,6.8892,6.8892,51225.0
2017-09-22 09:50:00,7.2,7.23,7.2,7.2,9000.0,6.8701,6.8987,6.8701,6.8701,9000.0
2017-09-22 10:00:00,7.21,7.27,7.21,7.27,27615.0,6.8797,6.9369,6.8797,6.9369,27615.0
2017-09-22 10:10:00,7.25,7.25,7.25,7.25,10500.0,6.9178,6.9178,6.9178,6.9178,10500.0
2017-09-22 10:20:00,7.25,7.26,7.23,7.23,23925.0,6.9178,6.9274,6.8987,6.8987,23925.0
2017-09-22 10:30:00,7.24,7.26,7.24,7.26,3000.0,6.9083,6.9274,6.9083,6.9274,3000.0
2017-09-22 10:40:00,7.26,7.26,7.25,7.25,6000.0,6.9274,6.9274,6.9178,6.9178,6000.0
2017-09-22 10:50:00,7.25,7.25,7.2,7.2,19770.0,6.9178,6.9178,6.8701,6.8701,19770.0
2017-09-22 11:00:00,7.22,7.25,7.22,7.25,7500.0,6.8892,6.9178,6.8892,6.9178,7500.0
2017-09-22 11:10:00,7.25,7.25,7.25,7.25,1500.0,6.9178,6.9178,6.9178,6.9178,1500.0
2017-09-22 11:20:00,7.27,7.28,7.26,7.26,7650.0,6.9369,6.9465,6.9274,6.9274,7650.0
2017-09-22 11:30:00,7.26,7.26,7.26,7.26,0.0,6.9274,6.9274,6.9274,6.9274,0.0
2017-09-22 11:40:00,7.27,7.27,7.26,7.26,6015.0,6.9369,6.9369,6.9274,6.9274,6015.0
2017-09-22 11:50:00,7.25,7.25,7.25,7.25,4500.0,6.9178,6.9178,6.9178,6.9178,4500.0
2017-09-22 12:00:00,7.25,7.25,7.25,7.25,3000.0,6.9178,6.9178,6.9178,6.9178,3000.0
2017-09-22 12:10:00,7.24,7.25,7.23,7.24,37470.0,6.9083,6.9178,6.8987,6.9083,37470.0
2017-09-22 12:20:00,7.25,7.25,7.25,7.25,28500.0,6.9178,6.9178,6.9178,6.9178,28500.0
2017-09-22 12:30:00,7.25,7.25,7.25,7.25,10500.0,6.9178,6.9178,6.9178,6.9178,10500.0
2017-09-22 12:40:00,7.27,7.27,7.26,7.26,7500.0,6.9369,6.9369,6.9274,6.9274,7500.0
2017-09-22 12:50:00,7.27,7.28,7.27,7.27,25320.0,6.9369,6.9465,6.9369,6.9369,25320.0
2017-09-22 13:00:00,7.27,7.27,7.27,7.27,6000.0,6.9369,6.9369,6.9369,6.9369,6000.0
2017-09-22 13:10:00,7.26,7.26,7.23,7.23,18000.0,6.9274,6.9274,6.8987,6.8987,18000.0
2017-09-22 13:20:00,7.24,7.25,7.24,7.25,15360.0,6.9083,6.9178,6.9083,6.9178,15360.0
2017-09-22 13:30:00,7.26,7.28,7.26,7.28,16500.0,6.9274,6.9465,6.9274,6.9465,16500.0
2017-09-22 13:40:00,7.28,7.28,7.28,7.28,4500.0,6.9465,6.9465,6.9465,6.9465,4500.0
2017-09-22 13:50:00,7.27,7.27,7.27,7.27,7065.0,6.9369,6.9369,6.9369,6.9369,7065.0
2017-09-22 14:00:00,7.28,7.28,7.28,7.28,3000.0,6.9465,6.9465,6.9465,6.9465,3000.0
2017-09-22 14:10:00,7.28,7.29,7.28,7.29,18750.0,6.9465,6.956,6.9465,6.956,18750.0
2017-09-22 14:20:00,7.3,7.31,7.3,7.3,28290.0,6.9655,6.9751,6.9655,6.9655,28290.0
2017-09-22 14:30:00,7.31,7.32,7.31,7.32,4500.0,6.9751,6.9846,6.9751,6.9846,4500.0
2017-09-22 14:40:00,7.31,7.31,7.31,7.31,1500.0,6.9751,6.9751,6.9751,6.9751,1500.0
2017-09-22 14:50:00,7.31,7.31,7.31,7.31,21480.0,6.9751,6.9751,6.9751,6.9751,21480.0
2017-09-22 15:00:00,7.31,7.31,7.29,7.29,6750.0,6.9751,6.9751,6.956,6.956,6750.0
2017-09-22 15:10:00,7.28,7.29,7.28,7.28,12000.0,6.9465,6.956,6.9465,6.9465,12000.0
2017-09-22 15:20:00,7.26,7.26,7.26,7.26,9000.0,6.9274,6.9274,6.9274,6.9274,9000.0
2017-09-22 15:30:00,7.28,7.28,7.27,7.27,8190.0,6.9465,6.9465,6.9369,6.9369,8190.0
2017-09-22 15:40:00,7.28,7.28,7.28,7.28,9000.0,6.9465,6.9465,6.9465,6.9465,9000.0
2017-09-22 15:50:00,7.28,7.3,7.28,7.29,161490.0,6.9465,6.9655,6.9465,6.956,161490.0
2017-09-25 09:30:00,7.17,7.17,7.0,7.01,225870.0,6.8415,6.8415,6.6793,6.6888,225870.0
2017-09-25 09:40:00,7.01,7.07,6.99,7.0,54645.0,6.6888,6.7461,6.6697,6.6793,54645.0
2017-09-25 09:50:00,7.0,7.03,6.99,7.01,24000.0,6.6793,6.7079,6.6697,6.6888,24000.0
2017-09-25 10:00:00,7.04,7.08,7.03,7.08,7500.0,6.7174,6.7556,6.7079,6.7556,7500.0
2017-09-25 10:10:00,7.07,7.12,7.07,7.09,36465.0,6.7461,6.7938,6.7461,6.7652,36465.0
2017-09-25 10:20:00,7.07,7.07,7.06,7.06,6000.0,6.7461,6.7461,6.7365,6.7365,6000.0
2017-09-25 10:30:00,7.03,7.04,6.93,6.94,168915.0,6.7079,6.7174,6.6125,6.622,168915.0
2017-09-25 10:40:00,6.93,6.97,6.93,6.95,43500.0,6.6125,6.6507,6.6125,6.6316,43500.0
2017-09-25 10:50:00,6.95,6.95,6.85,6.86,128640.0,6.6316,6.6316,6.5362,6.5457,128640.0
2017-09-25 11:00:00,6.87,6.87,6.81,6.86,120135.0,6.5552,6.5552,6.498,6.5457,120135.0
2017-09-25 11:10:00,6.86,6.9,6.86,6.9,30120.0,6.5457,6.5839,6.5457,6.5839,30120.0
2017-09-25 11:20:00,6.91,6.93,6.89,6.93,48000.0,6.5934,6.6125,6.5743,6.6125,48000.0
2017-09-25 11:30:00,6.92,6.93,6.9,6.9,42000.0,6.6029,6.6125,6.5839,6.5839,42000.0
2017-09-25 11:40:00,6.9,6.9,6.83,6.84,60900.0,6.5839,6.5839,6.5171,6.5266,60900.0
2017-09-25 11:50:00,6.84,6.84,6.82,6.83,44640.0,6.5266,6.5266,6.5075,6.5171,44640.0
2017-09-25 12:00:00,6.83,6.83,6.8,6.81,32400.0,6.5171,6.5171,6.4884,6.498,32400.0
2017-09-25 12:10:00,6.82,6.82,6.77,6.78,64530.0,6.5075,6.5075,6.4598,6.4694,64530.0
2017-09-25 12:20:00,6.77,6.82,6.77,6.82,50250.0,6.4598,6.5075,6.4598,6.5075,50250.0
2017-09-25 12:30:00,6.84,6.84,6.84,6.84,3000.0,6.5266,6.5266,6.5266,6.5266,3000.0
2017-09-25 12:40:00,6.84,6.87,6.84,6.85,51195.0,6.5266,6.5552,6.5266,6.5362,51195.0
2017-09-25 12:50:00,6.86,6.89,6.86,6.88,25305.0,6.5457,6.5743,6.5457,6.5648,25305.0
2017-09-25 13:00:00,6.88,6.9,6.88,6.9,15000.0,6.5648,6.5839,6.5648,6.5839,15000.0
2017-09-25 13:10:00,6.88,6.88,6.88,6.88,12000.0,6.5648,6.5648,6.5648,6.5648,12000.0
2017-09-25 13:20:00,6.88,6.88,6.88,6.88,0.0,6.5648,6.5648,6.5648,6.5648,0.0
2017-09-25 13:30:00,6.87,6.89,6.86,6.88,46875.0,6.5552,6.5743,6.5457,6.5648,46875.0
2017-09-25 13:40:00,6.89,6.89,6.88,6.88,12000.0,6.5743,6.5743,6.5648,6.5648,12000.0
2017-09-25 13:50:00,6.88,6.88,6.86,6.86,16500.0,6.5648,6.5648,6.5457,6.5457,16500.0
2017-09-25 14:00:00,6.87,6.89,6.86,6.87,14250.0,6.5552,6.5743,6.5457,6.5552,14250.0
2017-09-25 14:10:00,6.86,6.87,6.86,6.87,10500.0,6.5457,6.5552,6.5457,6.5552,10500.0
2017-09-25 14:20:00,6.86,6.86,6.82,6.82,27600.0,6.5457,6.5457,6.5075,6.5075,27600.0
2017-09-25 14:30:00,6.83,6.83,6.79,6.81,31500.0,6.5171,6.5171,6.4789,6.498,31500.0
2017-09-25 14:40:00,6.8,6.82,6.8,6.82,23250.0,6.4884,6.5075,6.4884,6.5075,23250.0
2017-09-25 14:50:00,6.81,6.85,6.81,6.85,13500.0,6.498,6.5362,6.498,6.5362,13500.0
2017-09-25 15:00:00,6.84,6.85,6.83,6.84,24000.0,6.5266,6.5362,6.5171,6.5266,24000.0
2017-09-25 15:10:00,6.83,6.84,6.83,6.83,13500.0,6.5171,6.5266,6.5171,6.5171,13500.0
2017-09-25 15:20:00,6.83,6.86,6.82,6.85,44250.0,6.5171,6.5457,6.5075,6.5362,44250.0
2017-09-25 15:30:00,6.85,6.87,6.85,6.86,32250.0,6.5362,6.5552,6.5362,6.5457,32250.0
2017-09-25 15:40:00,6.86,6.89,6.83,6.89,37500.0,6.5457,6.5743,6.5171,6.5743,37500.0
2017-09-25 15:50:00,6.87,6.87,6.84,6.86,158265.0,6.5552,6.5552,6.5266,6.5457,158265.0
2017-09-26 09:30:00,7.1,7.1,7.0,7.03,432015.0,6.7747,6.7747,6.6793,6.7079,432015.0
2017-09-26 09:40:00,7.04,7.06,7.01,7.01,61875.0,6.7174,6.7365,6.6888,6.6888,61875.0
2017-09-26 09:50:00,7.04,7.05,6.98,6.99,39000.0,6.7174,6.727,6.6602,6.6697,39000.0
2017-09-26 10:00:00,6.98,7.03,6.98,7.0,58350.0,6.6602,6.7079,6.6602,6.6793,58350.0
2017-09-26 10:10:00,7.0,7.01,6.98,6.98,72795.0,6.6793,6.6888,6.6602,6.6602,72795.0
2017-09-26 10:20:00,6.97,6.97,6.92,6.92,69255.0,6.6507,6.6507,6.6029,6.6029,69255.0
2017-09-26 10:30:00,6.91,6.91,6.87,6.91,57165.0,6.5934,6.5934,6.5552,6.5934,57165.0
2017-09-26 10:40:00,6.9,6.92,6.9,6.9,31500.0,6.5839,6.6029,6.5839,6.5839,31500.0
2017-09-26 10:50:00,6.9,6.92,6.85,6.86,160560.0,6.5839,6.6029,6.5362,6.5457,160560.0
2017-09-26 11:00:00,6.86,6.86,6.8,6.8,79365.0,6.5457,6.5457,6.4884,6.4884,79365.0
2017-09-26 11:10:00,6.8,6.82,6.78,6.82,96780.0,6.4884,6.5075,6.4694,6.5075,96780.0
2017-09-26 11:20:00,6.84,6.84,6.79,6.8,33000.0,6.5266,6.5266,6.4789,6.4884,33000.0
2017-09-26 11:30:00,6.82,6.84,6.82,6.84,18000.0,6.5075,6.5266,6.5075,6.5266,18000.0
2017-09-26 11:40:00,6.84,6.86,6.84,6.84,16500.0,6.5266,6.5457,6.5266,6.5266,16500.0
2017-09-26 11:50:00,6.84,6.85,6.81,6.84,37545.0,6.5266,6.5362,6.498,6.5266,37545.0
2017-09-26 12:00:00,6.84,6.89,6.84,6.89,20295.0,6.5266,6.5743,6.5266,6.5743,20295.0
2017-09-26 12:10:00,6.87,6.88,6.86,6.86,28425.0,6.5552,6.5648,6.5457,6.5457,28425.0
2017-09-26 12:20:00,6.86,6.87,6.84,6.85,9000.0,6.5457,6.5552,6.5266,6.5362,9000.0
2017-09-26 12:30:00,6.86,6.88,6.84,6.85,32220.0,6.5457,6.5648,6.5266,6.5362,32220.0
2017-09-26 12:40:00,6.84,6.85,6.83,6.83,21000.0,6.5266,6.5362,6.5171,6.5171,21000.0
2017-09-26 12:50:00,6.87,6.87,6.85,6.86,12000.0,6.5552,6.5552,6.5362,6.5457,12000.0
2017-09-26 13:00:00,6.87,6.88,6.87,6.88,9000.0,6.5552,6.5648,6.5552,6.5648,9000.0
2017-09-26 13:10:00,6.91,6.94,6.91,6.93,16500.0,6.5934,6.622,6.5934,6.6125,16500.0
2017-09-26 13:20:00,6.92,6.93,6.92,6.92,6000.0,6.6029,6.6125,6.6029,6.6029,6000.0
2017-09-26 13:30:00,6.93,6.93,6.93,6.93,4500.0,6.6125,6.6125,6.6125,6.6125,4500.0
2017-09-26 13:40:00,6.92,6.93,6.89,6.9,12000.0,6.6029,6.6125,6.5743,6.5839,12000.0
2017-09-26 13:50:00,6.9,6.9,6.88,6.88,5280.0,6.5839,6.5839,6.5648,6.5648,5280.0
2017-09-26 14:00:00,6.89,6.89,6.87,6.87,16500.0,6.5743,6.5743,6.5552,6.5552,16500.0
2017-09-26 14:10:00,6.87,6.87,6.85,6.85,13500.0,6.5552,6.5552,6.5362,6.5362,13500.0
2017-09-26 14:20:00,6.88,6.88,6.87,6.87,10500.0,6.5648,6.5648,6.5552,6.5552,10500.0
2017-09-26 14:30:00,6.88,6.89,6.87,6.87,6000.0,6.5648,6.5743,6.5552,6.5552,6000.0
2017-09-26 14:40:00,6.87,6.88,6.87,6.88,3000.0,6.5552,6.5648,6.5552,6.5648,3000.0
2017-09-26 14:50:00,6.88,6.88,6.87,6.87,22500.0,6.5648,6.5648,6.5552,6.5552,22500.0
2017-09-26 15:00:00,6.87,6.88,6.87,6.88,9000.0,6.5552,6.5648,6.5552,6.5648,9000.0
2017-09-26 15:10:00,6.86,6.88,6.86,6.88,10500.0,6.5457,6.5648,6.5457,6.5648,10500.0
2017-09-26 15:20:00,6.88,6.88,6.87,6.88,32520.0,6.5648,6.5648,6.5552,6.5648,32520.0
2017-09-26 15:30:00,6.88,6.88,6.87,6.88,26550.0,6.5648,6.5648,6.5552,6.5648,26550.0
2017-09-26 15:40:00,6.87,6.87,6.84,6.86,83160.0,6.5552,6.5552,6.5266,6.5457,83160.0
2017-09-26 15:50:00,6.85,6.86,6.84,6.85,46500.0,6.5362,6.5457,6.5266,6.5362,46500.0
2017-09-27 09:30:00,7.07,7.16,7.07,7.14,460620.0,6.7461,6.8319,6.7461,6.8129,460620.0
2017-09-27 09:40:00,7.15,7.18,7.13,7.13,31065.0,6.8224,6.851,6.8033,6.8033,31065.0
2017-09-27 09:50:00,7.14,7.14,7.1,7.1,24540.0,6.8129,6.8129,6.7747,6.7747,24540.0
2017-09-27 10:00:00,7.12,7.14,7.09,7.09,59205.0,6.7938,6.8129,6.7652,6.7652,59205.0
2017-09-27 10:10:00,7.09,7.09,7.05,7.07,28500.0,6.7652,6.7652,6.727,6.7461,28500.0
2017-09-27 10:20:00,7.06,7.12,7.06,7.12,19020.0,6.7365,6.7938,6.7365,6.7938,19020.0
2017-09-27 10:30:00,7.13,7.14,7.08,7.09,27000.0,6.8033,6.8129,6.7556,6.7652,27000.0
2017-09-27 10:40:00,7.08,7.13,7.08,7.11,10500.0,6.7556,6.8033,6.7556,6.7842,10500.0
2017-09-27 10:50:00,7.08,7.09,7.07,7.09,15105.0,6.7556,6.7652,6.7461,6.7652,15105.0
2017-09-27 11:00:00,7.09,7.12,7.09,7.12,10200.0,6.7652,6.7938,6.7652,6.7938,10200.0
2017-09-27 11:10:00,7.13,7.15,7.12,7.14,23160.0,6.8033,6.8224,6.7938,6.8129,23160.0
2017-09-27 11:20:00,7.15,7.18,7.15,7.17,25650.0,6.8224,6.851,6.8224,6.8415,25650.0
2017-09-27 11:30:00,7.16,7.16,7.16,7.16,1500.0,6.8319,6.8319,6.8319,6.8319,1500.0
2017-09-27 11:40:00,7.15,7.15,7.15,7.15,1500.0,6.8224,6.8224,6.8224,6.8224,1500.0
2017-09-27 11:50:00,7.13,7.16,7.13,7.16,37365.0,6.8033,6.8319,6.8033,6.8319,37365.0
2017-09-27 12:00:00,7.15,7.15,7.13,7.13,4500.0,6.8224,6.8224,6.8033,6.8033,4500.0
2017-09-27 12:10:00,7.15,7.16,7.15,7.16,10500.0,6.8224,6.8319,6.8224,6.8319,10500.0
2017-09-27 12:20:00,7.16,7.18,7.16,7.17,18000.0,6.8319,6.851,6.8319,6.8415,18000.0
2017-09-27 12:30:00,7.17,7.17,7.17,7.17,6000.0,6.8415,6.8415,6.8415,6.8415,6000.0
2017-09-27 12:40:00,7.17,7.17,7.17,7.17,7500.0,6.8415,6.8415,6.8415,6.8415,7500.0
2017-09-27 12:50:00,7.18,7.2,7.18,7.2,11175.0,6.851,6.8701,6.851,6.8701,11175.0
2017-09-27 13:00:00,7.19,7.19,7.17,7.17,4500.0,6.8606,6.8606,6.8415,6.8415,4500.0
2017-09-27 13:10:00,7.17,7.17,7.17,7.17,18825.0,6.8415,6.8415,6.8415,6.8415,18825.0
2017-09-27 13:20:00,7.16,7.17,7.16,7.17,4500.0,6.8319,6.8415,6.8319,6.8415,4500.0
2017-09-27 13:30:00,7.2,7.2,7.19,7.19,48360.0,6.8701,6.8701,6.8606,6.8606,48360.0
2017-09-27 13:40:00,7.2,7.22,7.2,7.22,20475.0,6.8701,6.8892,6.8701,6.8892,20475.0
2017-09-27 13:50:00,7.25,7.27,7.25,7.27,56520.0,6.9178,6.9369,6.9178,6.9369,56520.0
2017-09-27 14:00:00,7.27,7.31,7.27,7.31,185235.0,6.9369,6.9751,6.9369,6.9751,185235.0
2017-09-27 14:10:00,7.3,7.34,7.3,7.32,50640.0,6.9655,7.0037,6.9655,6.9846,50640.0
2017-09-27 14:20:00,7.31,7.34,7.31,7.34,23190.0,6.9751,7.0037,6.9751,7.0037,23190.0
2017-09-27 14:30:00,7.34,7.34,7.33,7.33,4905.0,7.0037,7.0037,6.9942,6.9942,4905.0
2017-09-27 14:40:00,7.34,7.34,7.34,7.34,7500.0,7.0037,7.0037,7.0037,7.0037,7500.0
2017-09-27 14:50:00,7.31,7.31,7.3,7.31,9000.0,6.9751,6.9751,6.9655,6.9751,9000.0
2017-09-27 15:00:00,7.32,7.39,7.32,7.39,52755.0,6.9846,7.0514,6.9846,7.0514,52755.0
2017-09-27 15:10:00,7.38,7.4,7.37,7.39,18900.0,7.0419,7.061,7.0323,7.0514,18900.0
2017-09-27 15:20:00,7.38,7.41,7.38,7.39,28500.0,7.0419,7.0705,7.0419,7.0514,28500.0
2017-09-27 15:30:00,7.39,7.4,7.39,7.39,12000.0,7.0514,7.061,7.0514,7.0514,12000.0
2017-09-27 15:40:00,7.38,7.38,7.35,7.35,27675.0,7.0419,7.0419,7.0132,7.0132,27675.0
2017-09-27 15:50:00,7.34,7.34,7.32,7.32,88605.0,7.0037,7.0037,6.9846,6.9846,88605.0
2017-09-28 09:30:00,7.31,7.36,7.26,7.28,188670.0,6.9751,7.0228,6.9274,6.9465,188670.0
2017-09-28 09:40:00,7.32,7.32,7.27,7.3,22500.0,6.9846,6.9846,6.9369,6.9655,22500.0
2017-09-28 09:50:00,7.29,7.32,7.28,7.29,9750.0,6.956,6.9846,6.9465,6.956,9750.0
2017-09-28 10:00:00,7.37,7.37,7.35,7.35,16755.0,7.0323,7.0323,7.0132,7.0132,16755.0
2017-09-28 10:10:00,7.35,7.35,7.3,7.31,63000.0,7.0132,7.0132,6.9655,6.9751,63000.0
2017-09-28 10:20:00,7.35,7.38,7.35,7.38,94500.0,7.0132,7.0419,7.0132,7.0419,94500.0
2017-09-28 10:30:00,7.38,7.38,7.36,7.38,5625.0,7.0419,7.0419,7.0228,7.0419,5625.0
2017-09-28 10:40:00,7.38,7.42,7.38,7.4,17025.0,7.0419,7.08,7.0419,7.061,17025.0
2017-09-28 10:50:00,7.38,7.38,7.36,7.36,7500.0,7.0419,7.0419,7.0228,7.0228,7500.0
2017-09-28 11:00:00,7.37,7.37,7.36,7.36,4395.0,7.0323,7.0323,7.0228,7.0228,4395.0
2017-09-28 11:10:00,7.38,7.38,7.37,7.37,4500.0,7.0419,7.0419,7.0323,7.0323,4500.0
2017-09-28 11:20:00,7.4,7.41,7.4,7.41,5370.0,7.061,7.0705,7.061,7.0705,5370.0
2017-09-28 11:30:00,7.42,7.42,7.39,7.4,5250.0,7.08,7.08,7.0514,7.061,5250.0
2017-09-28 11:40:00,7.4,7.4,7.38,7.38,6000.0,7.061,7.061,7.0419,7.0419,6000.0
2017-09-28 11:50:00,7.39,7.4,7.38,7.4,10500.0,7.0514,7.061,7.0419,7.061,10500.0
2017-09-28 12:00:00,7.39,7.39,7.38,7.38,4500.0,7.0514,7.0514,7.0419,7.0419,4500.0
2017-09-28 12:10:00,7.4,7.42,7.4,7.42,10500.0,7.061,7.08,7.061,7.08,10500.0
2017-09-28 12:20:00,7.42,7.42,7.42,7.42,1500.0,7.08,7.08,7.08,7.08,1500.0
2017-09-28 12:30:00,7.41,7.41,7.41,7.41,1500.0,7.0705,7.0705,7.0705,7.0705,1500.0
2017-09-28 12:40:00,7.41,7.41,7.41,7.41,15000.0,7.0705,7.0705,7.0705,7.0705,15000.0
2017-09-28 12:50:00,7.43,7.46,7.43,7.45,17640.0,7.0896,7.1182,7.0896,7.1087,17640.0
2017-09-28 13:00:00,7.45,7.46,7.45,7.46,4500.0,7.1087,7.1182,7.1087,7.1182,4500.0
2017-09-28 13:10:00,7.47,7.47,7.46,7.46,4500.0,7.1277,7.1277,7.1182,7.1182,4500.0
2017-09-28 13:20:00,7.45,7.45,7.43,7.43,4500.0,7.1087,7.1087,7.0896,7.0896,4500.0
2017-09-28 13:30:00,7.45,7.45,7.45,7.45,6000.0,7.1087,7.1087,7.1087,7.1087,6000.0
2017-09-28 13:40:00,7.46,7.47,7.46,7.46,15750.0,7.1182,7.1277,7.1182,7.1182,15750.0
2017-09-28 13:50:00,7.47,7.47,7.47,7.47,28500.0,7.1277,7.1277,7.1277,7.1277,28500.0
2017-09-28 14:00:00,7.47,7.47,7.46,7.46,7500.0,7.1277,7.1277,7.1182,7.1182,7500.0
2017-09-28 14:10:00,7.45,7.47,7.45,7.47,14475.0,7.1087,7.1277,7.1087,7.1277,14475.0
2017-09-28 14:20:00,7.47,7.48,7.46,7.46,6000.0,7.1277,7.1373,7.1182,7.1182,6000.0
2017-09-28 14:30:00,7.45,7.47,7.45,7.46,9000.0,7.1087,7.1277,7.1087,7.1182,9000.0
2017-09-28 14:40:00,7.47,7.47,7.45,7.46,9000.0,7.1277,7.1277,7.1087,7.1182,9000.0
2017-09-28 14:50:00,7.46,7.47,7.46,7.47,16020.0,7.1182,7.1277,7.1182,7.1277,16020.0
2017-09-28 15:00:00,7.46,7.47,7.46,7.46,23670.0,7.1182,7.1277,7.1182,7.1182,23670.0
2017-09-28 15:10:00,7.47,7.48,7.47,7.47,30645.0,7.1277,7.1373,7.1277,7.1277,30645.0
2017-09-28 15:20:00,7.46,7.46,7.45,7.45,7500.0,7.1182,7.1182,7.1087,7.1087,7500.0
2017-09-28 15:30:00,7.44,7.46,7.44,7.45,18750.0,7.0991,7.1182,7.0991,7.1087,18750.0
2017-09-28 15:40:00,7.45,7.45,7.45,7.45,6000.0,7.1087,7.1087,7.1087,7.1087,6000.0
2017-09-28 15:50:00,7.45,7.49,7.45,7.49,76965.0,7.1087,7.1468,7.1087,7.1468,76965.0
2017-09-29 09:30:00,7.55,7.57,7.53,7.57,114060.0,7.2041,7.2232,7.185,7.2232,114060.0
2017-09-29 09:40:00,7.56,7.57,7.53,7.53,67035.0,7.2136,7.2232,7.185,7.185,67035.0
2017-09-29 09:50:00,7.51,7.51,7.49,7.5,10110.0,7.1659,7.1659,7.1468,7.1564,10110.0
2017-09-29 10:00:00,7.49,7.52,7.49,7.51,18375.0,7.1468,7.1755,7.1468,7.1659,18375.0
2017-09-29 10:10:00,7.52,7.52,7.49,7.49,30690.0,7.1755,7.1755,7.1468,7.1468,30690.0
2017-09-29 10:20:00,7.49,7.5,7.48,7.48,16650.0,7.1468,7.1564,7.1373,7.1373,16650.0
2017-09-29 10:30:00,7.48,7.53,7.46,7.53,59280.0,7.1373,7.185,7.1182,7.185,59280.0
2017-09-29 10:40:00,7.52,7.53,7.51,7.51,18030.0,7.1755,7.185,7.1659,7.1659,18030.0
2017-09-29 10:50:00,7.51,7.51,7.5,7.5,10080.0,7.1659,7.1659,7.1564,7.1564,10080.0
2017-09-29 11:00:00,7.49,7.53,7.49,7.53,10500.0,7.1468,7.185,7.1468,7.185,10500.0
2017-09-29 11:10:00,7.53,7.58,7.53,7.58,12000.0,7.185,7.2327,7.185,7.2327,12000.0
2017-09-29 11:20:00,7.6,7.63,7.6,7.62,52140.0,7.2518,7.2804,7.2518,7.2709,52140.0
2017-09-29 11:30:00,7.62,7.62,7.6,7.6,21000.0,7.2709,7.2709,7.2518,7.2518,21000.0
2017-09-29 11:40:00,7.6,7.61,7.6,7.61,31395.0,7.2518,7.2613,7.2518,7.2613,31395.0
2017-09-29 11:50:00,7.62,7.65,7.62,7.65,37050.0,7.2709,7.2995,7.2709,7.2995,37050.0
2017-09-29 12:00:00,7.65,7.66,7.64,7.64,12870.0,7.2995,7.309,7.29,7.29,12870.0
2017-09-29 12:10:00,7.63,7.63,7.63,7.63,10500.0,7.2804,7.2804,7.2804,7.2804,10500.0
2017-09-29 12:20:00,7.65,7.66,7.65,7.66,9000.0,7.2995,7.309,7.2995,7.309,9000.0
2017-09-29 12:30:00,7.66,7.67,7.66,7.67,75165.0,7.309,7.3186,7.309,7.3186,75165.0
2017-09-29 12:40:00,7.68,7.68,7.68,7.68,16500.0,7.3281,7.3281,7.3281,7.3281,16500.0
2017-09-29 12:50:00,7.68,7.68,7.67,7.67,10095.0,7.3281,7.3281,7.3186,7.3186,10095.0
2017-09-29 13:00:00,7.69,7.7,7.69,7.7,38325.0,7.3377,7.3472,7.3377,7.3472,38325.0
2017-09-29 13:10:00,7.69,7.69,7.67,7.67,24000.0,7.3377,7.3377,7.3186,7.3186,24000.0
2017-09-29 13:20:00,7.67,7.67,7.66,7.66,21000.0,7.3186,7.3186,7.309,7.309,21000.0
2017-09-29 13:30:00,7.67,7.67,7.67,7.67,4500.0,7.3186,7.3186,7.3186,7.3186,4500.0
2017-09-29 13:40:00,7.66,7.66,7.66,7.66,4365.0,7.309,7.309,7.309,7.309,4365.0
2017-09-29 13:50:00,7.65,7.65,7.64,7.64,21420.0,7.2995,7.2995,7.29,7.29,21420.0
2017-09-29 14:00:00,7.65,7.65,7.62,7.62,89400.0,7.2995,7.2995,7.2709,7.2709,89400.0
2017-09-29 14:10:00,7.62,7.63,7.62,7.63,6000.0,7.2709,7.2804,7.2709,7.2804,6000.0
2017-09-29 14:20:00,7.62,7.65,7.62,7.64,14490.0,7.2709,7.2995,7.2709,7.29,14490.0
2017-09-29 14:30:00,7.65,7.65,7.65,7.65,10500.0,7.2995,7.2995,7.2995,7.2995,10500.0
2017-09-29 14:40:00,7.66,7.67,7.65,7.66,20025.0,7.309,7.3186,7.2995,7.309,20025.0
2017-09-29 14:50:00,7.67,7.67,7.66,7.67,20925.0,7.3186,7.3186,7.309,7.3186,20925.0
2017-09-29 15:00:00,7.66,7.67,7.66,7.66,20025.0,7.309,7.3186,7.309,7.309,20025.0
2017-09-29 15:10:00,7.66,7.66,7.66,7.66,12660.0,7.309,7.309,7.309,7.309,12660.0
2017-09-29 15:20:00,7.66,7.67,7.66,7.67,7500.0,7.309,7.3186,7.309,7.3186,7500.0
2017-09-29 15:30:00,7.67,7.67,7.66,7.66,48270.0,7.3186,7.3186,7.309,7.309,48270.0
2017-09-29 15:40:00,7.67,7.68,7.67,7.67,36285.0,7.3186,7.3281,7.3186,7.3186,36285.0
2017-09-29 15:50:00,7.69,7.69,7.68,7.68,72690.0,7.3377,7.3377,7.3281,7.3281,72690.0
2017-10-02 09:30:00,7.75,7.83,7.73,7.8,324180.0,7.3949,7.4713,7.3758,7.4426,324180.0
2017-10-02 09:40:00,7.77,7.85,7.77,7.85,55410.0,7.414,7.4903,7.414,7.4903,55410.0
2017-10-02 09:50:00,7.84,7.88,7.81,7.88,46455.0,7.4808,7.519,7.4522,7.519,46455.0
2017-10-02 10:00:00,7.84,7.91,7.84,7.9,113130.0,7.4808,7.5476,7.4808,7.538,113130.0
2017-10-02 10:10:00,7.87,7.92,7.87,7.91,36795.0,7.5094,7.5571,7.5094,7.5476,36795.0
2017-10-02 10:20:00,7.9,7.9,7.89,7.89,4500.0,7.538,7.538,7.5285,7.5285,4500.0
2017-10-02 10:30:00,7.87,7.87,7.86,7.86,62445.0,7.5094,7.5094,7.4999,7.4999,62445.0
2017-10-02 10:40:00,7.86,7.87,7.86,7.87,11250.0,7.4999,7.5094,7.4999,7.5094,11250.0
2017-10-02 10:50:00,7.87,7.88,7.87,7.88,6000.0,7.5094,7.519,7.5094,7.519,6000.0
2017-10-02 11:00:00,7.87,7.87,7.84,7.84,12720.0,7.5094,7.5094,7.4808,7.4808,12720.0
2017-10-02 11:10:00,7.83,7.83,7.81,7.82,30060.0,7.4713,7.4713,7.4522,7.4617,30060.0
2017-10-02 11:20:00,7.81,7.81,7.78,7.79,35775.0,7.4522,7.4522,7.4235,7.4331,35775.0
2017-10-02 11:30:00,7.79,7.79,7.77,7.78,66675.0,7.4331,7.4331,7.414,7.4235,66675.0
2017-10-02 11:40:00,7.79,7.79,7.72,7.72,126390.0,7.4331,7.4331,7.3663,7.3663,126390.0
2017-10-02 11:50:00,7.73,7.76,7.71,7.71,29250.0,7.3758,7.4045,7.3568,7.3568,29250.0
2017-10-02 12:00:00,7.7,7.71,7.66,7.71,57180.0,7.3472,7.3568,7.309,7.3568,57180.0
2017-10-02 12:10:00,7.71,7.73,7.7,7.73,14940.0,7.3568,7.3758,7.3472,7.3758,14940.0
2017-10-02 12:20:00,7.74,7.75,7.74,7.74,10305.0,7.3854,7.3949,7.3854,7.3854,10305.0
2017-10-02 12:30:00,7.75,7.77,7.75,7.77,14130.0,7.3949,7.414,7.3949,7.414,14130.0
2017-10-02 12:40:00,7.76,7.76,7.76,7.76,6000.0,7.4045,7.4045,7.4045,7.4045,6000.0
2017-10-02 12:50:00,7.75,7.77,7.75,7.77,6210.0,7.3949,7.414,7.3949,7.414,6210.0
2017-10-02 13:00:00,7.79,7.8,7.79,7.8,16500.0,7.4331,7.4426,7.4331,7.4426,16500.0
2017-10-02 13:10:00,7.79,7.79,7.78,7.78,4500.0,7.4331,7.4331,7.4235,7.4235,4500.0
2017-10-02 13:20:00,7.78,7.78,7.78,7.78,3000.0,7.4235,7.4235,7.4235,7.4235,3000.0
2017-10-02 13:30:00,7.77,7.77,7.77,7.77,3000.0,7.414,7.414,7.414,7.414,3000.0
2017-10-02 13:40:00,7.78,7.78,7.78,7.78,1500.0,7.4235,7.4235,7.4235,7.4235,1500.0
2017-10-02 13:50:00,7.79,7.79,7.79,7.79,9000.0,7.4331,7.4331,7.4331,7.4331,9000.0
2017-10-02 14:00:00,7.79,7.79,7.78,7.79,22425.0,7.4331,7.4331,7.4235,7.4331,22425.0
2017-10-02 14:10:00,7.79,7.8,7.79,7.79,26970.0,7.4331,7.4426,7.4331,7.4331,26970.0
2017-10-02 14:20:00,7.78,7.81,7.78,7.81,34500.0,7.4235,7.4522,7.4235,7.4522,34500.0
2017-10-02 14:30:00,7.81,7.81,7.81,7.81,4500.0,7.4522,7.4522,7.4522,7.4522,4500.0
2017-10-02 14:40:00,7.81,7.81,7.81,7.81,3000.0,7.4522,7.4522,7.4522,7.4522,3000.0
2017-10-02 14:50:00,7.81,7.81,7.81,7.81,0.0,7.4522,7.4522,7.4522,7.4522,0.0
2017-10-02 15:00:00,7.82,7.82,7.8,7.8,3000.0,7.4617,7.4617,7.4426,7.4426,3000.0
2017-10-02 15:10:00,7.81,7.81,7.78,7.79,14160.0,7.4522,7.4522,7.4235,7.4331,14160.0
2017-10-02 15:20:00,7.8,7.8,7.8,7.8,3000.0,7.4426,7.4426,7.4426,7.4426,3000.0
2017-10-02 15:30:00,7.79,7.8,7.79,7.8,6000.0,7.4331,7.4426,7.4331,7.4426,6000.0
2017-10-02 15:40:00,7.8,7.8,7.78,7.8,10275.0,7.4426,7.4426,7.4235,7.4426,10275.0
2017-10-02 15:50:00,7.81,7.82,7.8,7.82,73845.0,7.4522,7.4617,7.4426,7.4617,73845.0
2017-10-03 09:30:00,7.87,7.87,7.83,7.83,215775.0,7.5094,7.5094,7.4713,7.4713,215775.0
2017-10-03 09:40:00,7.83,7.84,7.79,7.84,43500.0,7.4713,7.4808,7.4331,7.4808,43500.0
2017-10-03 09:50:00,7.82,7.84,7.82,7.84,10530.0,7.4617,7.4808,7.4617,7.4808,10530.0
2017-10-03 10:00:00,7.85,7.86,7.84,7.86,5250.0,7.4903,7.4999,7.4808,7.4999,5250.0
2017-10-03 10:10:00,7.87,7.87,7.83,7.84,44820.0,7.5094,7.5094,7.4713,7.4808,44820.0
2017-10-03 10:20:00,7.84,7.87,7.84,7.87,42750.0,7.4808,7.5094,7.4808,7.5094,42750.0
2017-10-03 10:30:00,7.88,7.95,7.88,7.95,93765.0,7.519,7.5858,7.519,7.5858,93765.0
2017-10-03 10:40:00,7.95,7.95,7.92,7.93,68835.0,7.5858,7.5858,7.5571,7.5667,68835.0
2017-10-03 10:50:00,7.94,7.94,7.92,7.92,12615.0,7.5762,7.5762,7.5571,7.5571,12615.0
2017-10-03 11:00:00,7.89,7.9,7.89,7.9,13500.0,7.5285,7.538,7.5285,7.538,13500.0
2017-10-03 11:10:00,7.87,7.87,7.86,7.86,18465.0,7.5094,7.5094,7.4999,7.4999,18465.0
2017-10-03 11:20:00,7.89,7.91,7.89,7.9,19485.0,7.5285,7.5476,7.5285,7.538,19485.0
2017-10-03 11:30:00,7.91,7.91,7.89,7.89,3000.0,7.5476,7.5476,7.5285,7.5285,3000.0
2017-10-03 11:40:00,7.88,7.88,7.85,7.85,27000.0,7.519,7.519,7.4903,7.4903,27000.0
2017-10-03 11:50:00,7.84,7.84,7.83,7.84,16155.0,7.4808,7.4808,7.4713,7.4808,16155.0
2017-10-03 12:00:00,7.86,7.87,7.86,7.87,18000.0,7.4999,7.5094,7.4999,7.5094,18000.0
2017-10-03 12:10:00,7.88,7.88,7.88,7.88,4500.0,7.519,7.519,7.519,7.519,4500.0
2017-10-03 12:20:00,7.87,7.87,7.87,7.87,1500.0,7.5094,7.5094,7.5094,7.5094,1500.0
2017-10-03 12:30:00,7.86,7.86,7.86,7.86,11895.0,7.4999,7.4999,7.4999,7.4999,11895.0
2017-10-03 12:40:00,7.86,7.86,7.83,7.83,11655.0,7.4999,7.4999,7.4713,7.4713,11655.0
2017-10-03 12:50:00,7.85,7.85,7.85,7.85,19500.0,7.4903,7.4903,7.4903,7.4903,19500.0
2017-10-03 13:00:00,7.84,7.85,7.83,7.83,7500.0,7.4808,7.4903,7.4713,7.4713,7500.0
2017-10-03 13:10:00,7.83,7.83,7.83,7.83,34485.0,7.4713,7.4713,7.4713,7.4713,34485.0
2017-10-03 13:20:00,7.84,7.84,7.84,7.84,1500.0,7.4808,7.4808,7.4808,7.4808,1500.0
2017-10-03 13:30:00,7.84,7.86,7.84,7.86,21000.0,7.4808,7.4999,7.4808,7.4999,21000.0
2017-10-03 13:40:00,7.87,7.88,7.87,7.88,25635.0,7.5094,7.519,7.5094,7.519,25635.0
2017-10-03 13:50:00,7.89,7.89,7.89,7.89,1500.0,7.5285,7.5285,7.5285,7.5285,1500.0
2017-10-03 14:00:00,7.89,7.89,7.89,7.89,3000.0,7.5285,7.5285,7.5285,7.5285,3000.0
2017-10-03 14:10:00,7.9,7.9,7.89,7.89,21750.0,7.538,7.538,7.5285,7.5285,21750.0
2017-10-03 14:20:00,7.9,7.9,7.9,7.9,9135.0,7.538,7.538,7.538,7.538,9135.0
2017-10-03 14:30:00,7.88,7.89,7.88,7.89,4500.0,7.519,7.5285,7.519,7.5285,4500.0
2017-10-03 14:40:00,7.89,7.89,7.88,7.88,19875.0,7.5285,7.5285,7.519,7.519,19875.0
2017-10-03 14:50:00,7.88,7.88,7.88,7.88,13500.0,7.519,7.519,7.519,7.519,13500.0
2017-10-03 15:00:00,7.86,7.86,7.86,7.86,1500.0,7.4999,7.4999,7.4999,7.4999,1500.0
2017-10-03 15:10:00,7.87,7.87,7.85,7.85,24750.0,7.5094,7.5094,7.4903,7.4903,24750.0
2017-10-03 15:20:00,7.86,7.86,7.85,7.85,7500.0,7.4999,7.4999,7.4903,7.4903,7500.0
2017-10-03 15:30:00,7.88,7.88,7.88,7.88,3000.0,7.519,7.519,7.519,7.519,3000.0
2017-10-03 15:40:00,7.88,7.88,7.86,7.87,14130.0,7.519,7.519,7.4999,7.5094,14130.0
2017-10-03 15:50:00,7.86,7.89,7.86,7.89,41535.0,7.4999,7.5285,7.4999,7.5285,41535.0
2017-10-04 09:30:00,7.87,7.87,7.83,7.83,58995.0,7.5094,7.5094,7.4713,7.4713,58995.0
2017-10-04 09:40:00,7.81,7.81,7.73,7.74,53655.0,7.4522,7.4522,7.3758,7.3854,53655.0
2017-10-04 09:50:00,7.77,7.82,7.77,7.82,25920.0,7.414,7.4617,7.414,7.4617,25920.0
2017-10-04 10:00:00,7.82,7.88,7.8,7.88,53250.0,7.4617,7.519,7.4426,7.519,53250.0
2017-10-04 10:10:00,7.87,7.87,7.84,7.84,10500.0,7.5094,7.5094,7.4808,7.4808,10500.0
2017-10-04 10:20:00,7.8,7.81,7.8,7.81,8970.0,7.4426,7.4522,7.4426,7.4522,8970.0
2017-10-04 10:30:00,7.8,7.8,7.74,7.75,43500.0,7.4426,7.4426,7.3854,7.3949,43500.0
2017-10-04 10:40:00,7.77,7.77,7.74,7.75,13830.0,7.414,7.414,7.3854,7.3949,13830.0
2017-10-04 10:50:00,7.75,7.76,7.74,7.76,4500.0,7.3949,7.4045,7.3854,7.4045,4500.0
2017-10-04 11:00:00,7.79,7.8,7.78,7.8,18750.0,7.4331,7.4426,7.4235,7.4426,18750.0
2017-10-04 11:10:00,7.82,7.83,7.81,7.81,39015.0,7.4617,7.4713,7.4522,7.4522,39015.0
2017-10-04 11:20:00,7.84,7.85,7.84,7.85,16500.0,7.4808,7.4903,7.4808,7.4903,16500.0
2017-10-04 11:30:00,7.84,7.85,7.84,7.84,10500.0,7.4808,7.4903,7.4808,7.4808,10500.0
2017-10-04 11:40:00,7.85,7.85,7.85,7.85,8325.0,7.4903,7.4903,7.4903,7.4903,8325.0
2017-10-04 11:50:00,7.86,7.87,7.86,7.87,9480.0,7.4999,7.5094,7.4999,7.5094,9480.0
2017-10-04 12:00:00,7.87,7.89,7.87,7.89,13500.0,7.5094,7.5285,7.5094,7.5285,13500.0
2017-10-04 12:10:00,7.88,7.88,7.88,7.88,1500.0,7.519,7.519,7.519,7.519,1500.0
2017-10-04 12:20:00,7.91,7.91,7.91,7.91,2250.0,7.5476,7.5476,7.5476,7.5476,2250.0
2017-10-04 12:30:00,7.86,7.87,7.86,7.87,43560.0,7.4999,7.5094,7.4999,7.5094,43560.0
2017-10-04 12:40:00,7.87,7.87,7.87,7.87,0.0,7.5094,7.5094,7.5094,7.5094,0.0
2017-10-04 12:50:00,7.87,7.87,7.87,7.87,6570.0,7.5094,7.5094,7.5094,7.5094,6570.0
2017-10-04 13:00:00,7.9,7.91,7.9,7.9,6000.0,7.538,7.5476,7.538,7.538,6000.0
2017-10-04 13:10:00,7.91,7.91,7.89,7.89,14595.0,7.5476,7.5476,7.5285,7.5285,14595.0
2017-10-04 13:20:00,7.89,7.89,7.89,7.89,0.0,7.5285,7.5285,7.5285,7.5285,0.0
2017-10-04 13:30:00,7.81,7.81,7.81,7.81,3000.0,7.4522,7.4522,7.4522,7.4522,3000.0
2017-10-04 13:40:00,7.82,7.83,7.82,7.83,19500.0,7.4617,7.4713,7.4617,7.4713,19500.0
2017-10-04 13:50:00,7.82,7.84,7.82,7.84,6000.0,7.4617,7.4808,7.4617,7.4808,6000.0
2017-10-04 14:00:00,7.83,7.84,7.83,7.84,6000.0,7.4713,7.4808,7.4713,7.4808,6000.0
2017-10-04 14:10:00,7.84,7.84,7.84,7.84,1500.0,7.4808,7.4808,7.4808,7.4808,1500.0
2017-10-04 14:20:00,7.83,7.83,7.83,7.83,1500.0,7.4713,7.4713,7.4713,7.4713,1500.0
2017-10-04 14:30:00,7.85,7.85,7.85,7.85,6000.0,7.4903,7.4903,7.4903,7.4903,6000.0
2017-10-04 14:40:00,7.87,7.87,7.87,7.87,1500.0,7.5094,7.5094,7.5094,7.5094,1500.0
2017-10-04 14:50:00,7.87,7.91,7.87,7.91,12750.0,7.5094,7.5476,7.5094,7.5476,12750.0
2017-10-04 15:00:00,7.91,7.91,7.9,7.9,24060.0,7.5476,7.5476,7.538,7.538,24060.0
2017-10-04 15:10:00,7.91,7.93,7.9,7.92,17805.0,7.5476,7.5667,7.538,7.5571,17805.0
2017-10-04 15:20:00,7.93,7.93,7.92,7.92,24000.0,7.5667,7.5667,7.5571,7.5571,24000.0
2017-10-04 15:30:00,7.91,7.94,7.91,7.94,16500.0,7.5476,7.5762,7.5476,7.5762,16500.0
2017-10-04 15:40:00,7.94,7.94,7.92,7.92,13500.0,7.5762,7.5762,7.5571,7.5571,13500.0
2017-10-04 15:50:00,7.92,7.95,7.92,7.95,106770.0,7.5571,7.5858,7.5571,7.5858,106770.0
2017-10-05 09:30:00,8.04,8.04,7.98,7.99,269910.0,7.6716,7.6716,7.6144,7.6239,269910.0
2017-10-05 09:40:00,7.96,8.0,7.95,7.97,48150.0,7.5953,7.6335,7.5858,7.6048,48150.0
2017-10-05 09:50:00,7.96,7.96,7.91,7.91,31500.0,7.5953,7.5953,7.5476,7.5476,31500.0
2017-10-05 10:00:00,7.91,7.93,7.9,7.93,25500.0,7.5476,7.5667,7.538,7.5667,25500.0
2017-10-05 10:10:00,7.93,7.94,7.93,7.94,10500.0,7.5667,7.5762,7.5667,7.5762,10500.0
2017-10-05 10:20:00,7.92,7.92,7.9,7.9,64440.0,7.5571,7.5571,7.538,7.538,64440.0
2017-10-05 10:30:00,7.9,7.9,7.87,7.89,10590.0,7.538,7.538,7.5094,7.5285,10590.0
2017-10-05 10:40:00,7.89,7.89,7.86,7.86,11820.0,7.5285,7.5285,7.4999,7.4999,11820.0
2017-10-05 10:50:00,7.85,7.88,7.85,7.88,18750.0,7.4903,7.519,7.4903,7.519,18750.0
2017-10-05 11:00:00,7.88,7.88,7.88,7.88,6750.0,7.519,7.519,7.519,7.519,6750.0
2017-10-05 11:10:00,7.86,7.86,7.83,7.85,22815.0,7.4999,7.4999,7.4713,7.4903,22815.0
2017-10-05 11:20:00,7.85,7.88,7.85,7.88,24450.0,7.4903,7.519,7.4903,7.519,24450.0
2017-10-05 11:30:00,7.89,7.92,7.89,7.9,10500.0,7.5285,7.5571,7.5285,7.538,10500.0
2017-10-05 11:40:00,7.9,7.9,7.9,7.9,0.0,7.538,7.538,7.538,7.538,0.0
2017-10-05 11:50:00,7.9,7.9,7.9,7.9,1500.0,7.538,7.538,7.538,7.538,1500.0
2017-10-05 12:00:00,7.91,7.91,7.91,7.91,1500.0,7.5476,7.5476,7.5476,7.5476,1500.0
2017-10-05 12:10:00,7.93,7.94,7.93,7.94,10500.0,7.5667,7.5762,7.5667,7.5762,10500.0
2017-10-05 12:20:00,7.96,7.98,7.96,7.97,30000.0,7.5953,7.6144,7.5953,7.6048,30000.0
2017-10-05 12:30:00,7.98,7.98,7.98,7.98,3000.0,7.6144,7.6144,7.6144,7.6144,3000.0
2017-10-05 12:40:00,7.96,7.99,7.96,7.99,29205.0,7.5953,7.6239,7.5953,7.6239,29205.0
2017-10-05 12:50:00,7.96,7.97,7.96,7.97,5070.0,7.5953,7.6048,7.5953,7.6048,5070.0
2017-10-05 13:00:00,7.96,7.96,7.96,7.96,1500.0,7.5953,7.5953,7.5953,7.5953,1500.0
2017-10-05 13:10:00,7.96,7.96,7.94,7.94,22275.0,7.5953,7.5953,7.5762,7.5762,22275.0
2017-10-05 13:20:00,7.96,7.96,7.96,7.96,7500.0,7.5953,7.5953,7.5953,7.5953,7500.0
2017-10-05 13:30:00,7.94,7.94,7.94,7.94,1500.0,7.5762,7.5762,7.5762,7.5762,1500.0
2017-10-05 13:40:00,7.94,7.94,7.94,7.94,3045.0,7.5762,7.5762,7.5762,7.5762,3045.0
2017-10-05 13:50:00,7.94,7.95,7.94,7.95,4230.0,7.5762,7.5858,7.5762,7.5858,4230.0
2017-10-05 14:00:00,7.96,7.96,7.94,7.94,6000.0,7.5953,7.5953,7.5762,7.5762,6000.0
2017-10-05 14:10:00,7.92,7.92,7.92,7.92,4500.0,7.5571,7.5571,7.5571,7.5571,4500.0
2017-10-05 14:20:00,7.93,7.94,7.93,7.94,4500.0,7.5667,7.5762,7.5667,7.5762,4500.0
2017-10-05 14:30:00,7.96,7.96,7.95,7.95,6000.0,7.5953,7.5953,7.5858,7.5858,6000.0
2017-10-05 14:40:00,7.96,7.96,7.96,7.96,1500.0,7.5953,7.5953,7.5953,7.5953,1500.0
2017-10-05 14:50:00,7.95,7.97,7.95,7.97,34500.0,7.5858,7.6048,7.5858,7.6048,34500.0
2017-10-05 15:00:00,7.97,8.0,7.97,7.97,44250.0,7.6048,7.6335,7.6048,7.6048,44250.0
2017-10-05 15:10:00,7.97,7.97,7.97,7.97,0.0,7.6048,7.6048,7.6048,7.6048,0.0
2017-10-05 15:20:00,7.98,7.98,7.97,7.97,18000.0,7.6144,7.6144,7.6048,7.6048,18000.0
2017-10-05 15:30:00,7.96,7.96,7.96,7.96,9750.0,7.5953,7.5953,7.5953,7.5953,9750.0
2017-10-05 15:40:00,7.97,7.97,7.97,7.97,7500.0,7.6048,7.6048,7.6048,7.6048,7500.0
2017-10-05 15:50:00,7.96,7.97,7.96,7.96,13500.0,7.5953,7.6048,7.5953,7.5953,13500.0
2017-10-06 09:30:00,7.83,7.93,7.83,7.9,111585.0,7.4713,7.5667,7.4713,7.538,111585.0
2017-10-06 09:40:00,7.91,7.97,7.91,7.97,10500.0,7.5476,7.6048,7.5476,7.6048,10500.0
2017-10-06 09:50:00,7.94,7.95,7.94,7.95,3000.0,7.5762,7.5858,7.5762,7.5858,3000.0
2017-10-06 10:00:00,7.96,7.98,7.96,7.97,7605.0,7.5953,7.6144,7.5953,7.6048,7605.0
2017-10-06 10:10:00,7.98,7.98,7.96,7.96,3000.0,7.6144,7.6144,7.5953,7.5953,3000.0
2017-10-06 10:20:00,7.99,8.03,7.99,8.03,24825.0,7.6239,7.6621,7.6239,7.6621,24825.0
2017-10-06 10:30:00,8.03,8.03,7.97,7.97,25770.0,7.6621,7.6621,7.6048,7.6048,25770.0
2017-10-06 10:40:00,7.97,7.97,7.97,7.97,1500.0,7.6048,7.6048,7.6048,7.6048,1500.0
2017-10-06 10:50:00,7.94,7.94,7.93,7.94,36375.0,7.5762,7.5762,7.5667,7.5762,36375.0
2017-10-06 11:00:00,7.97,7.98,7.97,7.98,4500.0,7.6048,7.6144,7.6048,7.6144,4500.0
2017-10-06 11:10:00,8.0,8.01,8.0,8.01,7335.0,7.6335,7.643,7.6335,7.643,7335.0
2017-10-06 11:20:00,8.01,8.01,8.01,8.01,0.0,7.643,7.643,7.643,7.643,0.0
2017-10-06 11:30:00,8.01,8.01,8.01,8.01,0.0,7.643,7.643,7.643,7.643,0.0
2017-10-06 11:40:00,7.97,7.97,7.95,7.96,8760.0,7.6048,7.6048,7.5858,7.5953,8760.0
2017-10-06 11:50:00,7.97,7.97,7.97,7.97,9735.0,7.6048,7.6048,7.6048,7.6048,9735.0
2017-10-06 12:00:00,7.97,7.98,7.96,7.98,4500.0,7.6048,7.6144,7.5953,7.6144,4500.0
2017-10-06 12:10:00,7.98,7.98,7.98,7.98,0.0,7.6144,7.6144,7.6144,7.6144,0.0
2017-10-06 12:20:00,8.01,8.01,8.01,8.01,29085.0,7.643,7.643,7.643,7.643,29085.0
2017-10-06 12:30:00,8.03,8.04,8.03,8.04,9000.0,7.6621,7.6716,7.6621,7.6716,9000.0
2017-10-06 12:40:00,8.06,8.06,8.06,8.06,1500.0,7.6907,7.6907,7.6907,7.6907,1500.0
2017-10-06 12:50:00,8.06,8.06,8.06,8.06,0.0,7.6907,7.6907,7.6907,7.6907,0.0
2017-10-06 13:00:00,8.02,8.02,8.02,8.02,1500.0,7.6525,7.6525,7.6525,7.6525,1500.0
2017-10-06 13:10:00,8.02,8.02,8.02,8.02,0.0,7.6525,7.6525,7.6525,7.6525,0.0
2017-10-06 13:20:00,8.02,8.02,8.02,8.02,0.0,7.6525,7.6525,7.6525,7.6525,0.0
2017-10-06 13:30:00,8.02,8.02,8.02,8.02,0.0,7.6525,7.6525,7.6525,7.6525,0.0
2017-10-06 13:40:00,8.02,8.02,8.02,8.02,0.0,7.6525,7.6525,7.6525,7.6525,0.0
2017-10-06 13:50:00,8.0,8.0,8.0,8.0,18000.0,7.6335,7.6335,7.6335,7.6335,18000.0
2017-10-06 14:00:00,7.99,7.99,7.99,7.99,1500.0,7.6239,7.6239,7.6239,7.6239,1500.0
2017-10-06 14:10:00,8.01,8.01,8.01,8.01,1500.0,7.643,7.643,7.643,7.643,1500.0
2017-10-06 14:20:00,8.0,8.0,8.0,8.0,9285.0,7.6335,7.6335,7.6335,7.6335,9285.0
2017-10-06 14:30:00,8.0,8.02,8.0,8.02,4500.0,7.6335,7.6525,7.6335,7.6525,4500.0
2017-10-06 14:40:00,8.02,8.03,8.02,8.03,47160.0,7.6525,7.6621,7.6525,7.6621,47160.0
2017-10-06 14:50:00,8.02,8.03,8.02,8.03,4500.0,7.6525,7.6621,7.6525,7.6621,4500.0
2017-10-06 15:00:00,8.02,8.02,8.01,8.01,3000.0,7.6525,7.6525,7.643,7.643,3000.0
2017-10-06 15:10:00,8.01,8.03,8.01,8.03,6000.0,7.643,7.6621,7.643,7.6621,6000.0
2017-10-06 15:20:00,8.01,8.03,8.01,8.03,21300.0,7.643,7.6621,7.643,7.6621,21300.0
2017-10-06 15:30:00,8.03,8.04,8.03,8.04,21000.0,7.6621,7.6716,7.6621,7.6716,21000.0
2017-10-06 15:40:00,8.05,8.05,8.04,8.04,37935.0,7.6812,7.6812,7.6716,7.6716,37935.0
2017-10-06 15:50:00,8.03,8.07,8.03,8.07,140160.0,7.6621,7.7003,7.6621,7.7003,140160.0
2017-10-09 09:30:00,8.15,8.16,8.14,8.14,81030.0,7.7766,7.7861,7.767,7.767,81030.0
2017-10-09 09:40:00,8.16,8.18,8.16,8.16,50700.0,7.7861,7.8052,7.7861,7.7861,50700.0
2017-10-09 09:50:00,8.17,8.18,8.15,8.18,19770.0,7.7957,7.8052,7.7766,7.8052,19770.0
2017-10-09 10:00:00,8.2,8.2,8.16,8.16,191250.0,7.8243,7.8243,7.7861,7.7861,191250.0
2017-10-09 10:10:00,8.18,8.18,8.15,8.17,16500.0,7.8052,7.8052,7.7766,7.7957,16500.0
2017-10-09 10:20:00,8.18,8.18,8.17,8.17,6750.0,7.8052,7.8052,7.7957,7.7957,6750.0
2017-10-09 10:30:00,8.18,8.19,8.18,8.19,4500.0,7.8052,7.8148,7.8052,7.8148,4500.0
2017-10-09 10:40:00,8.2,8.2,8.18,8.18,11190.0,7.8243,7.8243,7.8052,7.8052,11190.0
2017-10-09 10:50:00,8.16,8.18,8.16,8.18,16485.0,7.7861,7.8052,7.7861,7.8052,16485.0
2017-10-09 11:00:00,8.18,8.2,8.18,8.2,88470.0,7.8052,7.8243,7.8052,7.8243,88470.0
2017-10-09 11:10:00,8.22,8.22,8.22,8.22,4725.0,7.8434,7.8434,7.8434,7.8434,4725.0
2017-10-09 11:20:00,8.24,8.26,8.24,8.26,8250.0,7.8625,7.8816,7.8625,7.8816,8250.0
2017-10-09 11:30:00,8.23,8.23,8.23,8.23,46905.0,7.8529,7.8529,7.8529,7.8529,46905.0
2017-10-09 11:40:00,8.22,8.25,8.22,8.25,10500.0,7.8434,7.872,7.8434,7.872,10500.0
2017-10-09 11:50:00,8.27,8.27,8.26,8.26,10500.0,7.8911,7.8911,7.8816,7.8816,10500.0
2017-10-09 12:00:00,8.26,8.26,8.26,8.26,1500.0,7.8816,7.8816,7.8816,7.8816,1500.0
2017-10-09 12:10:00,8.24,8.24,8.24,8.24,11115.0,7.8625,7.8625,7.8625,7.8625,11115.0
2017-10-09 12:20:00,8.23,8.23,8.22,8.22,10050.0,7.8529,7.8529,7.8434,7.8434,10050.0
2017-10-09 12:30:00,8.2,8.2,8.2,8.2,6750.0,7.8243,7.8243,7.8243,7.8243,6750.0
2017-10-09 12:40:00,8.2,8.2,8.2,8.2,0.0,7.8243,7.8243,7.8243,7.8243,0.0
2017-10-09 12:50:00,8.21,8.21,8.2,8.2,3000.0,7.8338,7.8338,7.8243,7.8243,3000.0
2017-10-09 13:00:00,8.21,8.22,8.21,8.22,7575.0,7.8338,7.8434,7.8338,7.8434,7575.0
2017-10-09 13:10:00,8.22,8.22,8.22,8.22,0.0,7.8434,7.8434,7.8434,7.8434,0.0
2017-10-09 13:20:00,8.22,8.23,8.22,8.23,12000.0,7.8434,7.8529,7.8434,7.8529,12000.0
2017-10-09 13:30:00,8.23,8.23,8.22,8.23,8250.0,7.8529,7.8529,7.8434,7.8529,8250.0
2017-10-09 13:40:00,8.23,8.23,8.22,8.22,5700.0,7.8529,7.8529,7.8434,7.8434,5700.0
2017-10-09 13:50:00,8.22,8.22,8.22,8.22,0.0,7.8434,7.8434,7.8434,7.8434,0.0
2017-10-09 14:00:00,8.22,8.22,8.22,8.22,1500.0,7.8434,7.8434,7.8434,7.8434,1500.0
2017-10-09 14:10:00,8.23,8.23,8.21,8.21,6000.0,7.8529,7.8529,7.8338,7.8338,6000.0
2017-10-09 14:20:00,8.21,8.21,8.21,8.21,1500.0,7.8338,7.8338,7.8338,7.8338,1500.0
2017-10-09 14:30:00,8.22,8.22,8.21,8.22,6000.0,7.8434,7.8434,7.8338,7.8434,6000.0
2017-10-09 14:40:00,8.2,8.21,8.2,8.21,16950.0,7.8243,7.8338,7.8243,7.8338,16950.0
2017-10-09 14:50:00,8.21,8.21,8.21,8.21,1500.0,7.8338,7.8338,7.8338,7.8338,1500.0
2017-10-09 15:00:00,8.18,8.18,8.17,8.18,7500.0,7.8052,7.8052,7.7957,7.8052,7500.0
2017-10-09 15:10:00,8.17,8.17,8.15,8.17,42000.0,7.7957,7.7957,7.7766,7.7957,42000.0
2017-10-09 15:20:00,8.17,8.2,8.17,8.2,7560.0,7.7957,7.8243,7.7957,7.8243,7560.0
2017-10-09 15:30:00,8.18,8.2,8.18,8.2,6000.0,7.8052,7.8243,7.8052,7.8243,6000.0
2017-10-09 15:40:00,8.19,8.2,8.19,8.2,10500.0,7.8148,7.8243,7.8148,7.8243,10500.0
2017-10-09 15:50:00,8.22,8.24,8.22,8.24,95250.0,7.8434,7.8625,7.8434,7.8625,95250.0
2017-10-10 09:30:00,8.43,8.43,8.38,8.38,223410.0,8.0438,8.0438,7.9961,7.9961,223410.0
2017-10-10 09:40:00,8.41,8.42,8.34,8.34,58305.0,8.0247,8.0342,7.9579,7.9579,58305.0
2017-10-10 09:50:00,8.33,8.33,8.28,8.31,40905.0,7.9483,7.9483,7.9006,7.9293,40905.0
2017-10-10 10:00:00,8.3,8.3,8.25,8.27,58320.0,7.9197,7.9197,7.872,7.8911,58320.0
2017-10-10 10:10:00,8.28,8.29,8.24,8.25,22530.0,7.9006,7.9102,7.8625,7.872,22530.0
2017-10-10 10:20:00,8.23,8.31,8.23,8.31,33135.0,7.8529,7.9293,7.8529,7.9293,33135.0
2017-10-10 10:30:00,8.3,8.3,8.27,8.27,11250.0,7.9197,7.9197,7.8911,7.8911,11250.0
2017-10-10 10:40:00,8.27,8.29,8.27,8.29,18000.0,7.8911,7.9102,7.8911,7.9102,18000.0
2017-10-10 10:50:00,8.31,8.31,8.29,8.29,49500.0,7.9293,7.9293,7.9102,7.9102,49500.0
2017-10-10 11:00:00,8.31,8.31,8.26,8.28,20940.0,7.9293,7.9293,7.8816,7.9006,20940.0
2017-10-10 11:10:00,8.27,8.27,8.27,8.27,4815.0,7.8911,7.8911,7.8911,7.8911,4815.0
2017-10-10 11:20:00,8.28,8.28,8.23,8.23,20850.0,7.9006,7.9006,7.8529,7.8529,20850.0
2017-10-10 11:30:00,8.26,8.29,8.26,8.28,46770.0,7.8816,7.9102,7.8816,7.9006,46770.0
2017-10-10 11:40:00,8.29,8.29,8.27,8.27,11250.0,7.9102,7.9102,7.8911,7.8911,11250.0
2017-10-10 11:50:00,8.27,8.27,8.23,8.24,41460.0,7.8911,7.8911,7.8529,7.8625,41460.0
2017-10-10 12:00:00,8.22,8.22,8.18,8.18,10500.0,7.8434,7.8434,7.8052,7.8052,10500.0
2017-10-10 12:10:00,8.18,8.19,8.17,8.17,22500.0,7.8052,7.8148,7.7957,7.7957,22500.0
2017-10-10 12:20:00,8.14,8.17,8.14,8.16,30000.0,7.767,7.7957,7.767,7.7861,30000.0
2017-10-10 12:30:00,8.19,8.19,8.19,8.19,6000.0,7.8148,7.8148,7.8148,7.8148,6000.0
2017-10-10 12:40:00,8.2,8.22,8.2,8.22,9000.0,7.8243,7.8434,7.8243,7.8434,9000.0
2017-10-10 12:50:00,8.19,8.19,8.19,8.19,6510.0,7.8148,7.8148,7.8148,7.8148,6510.0
2017-10-10 13:00:00,8.24,8.24,8.24,8.24,3000.0,7.8625,7.8625,7.8625,7.8625,3000.0
2017-10-10 13:10:00,8.24,8.27,8.24,8.26,7470.0,7.8625,7.8911,7.8625,7.8816,7470.0
2017-10-10 13:20:00,8.23,8.23,8.23,8.23,5400.0,7.8529,7.8529,7.8529,7.8529,5400.0
2017-10-10 13:30:00,8.23,8.23,8.23,8.23,0.0,7.8529,7.8529,7.8529,7.8529,0.0
2017-10-10 13:40:00,8.23,8.23,8.23,8.23,0.0,7.8529,7.8529,7.8529,7.8529,0.0
2017-10-10 13:50:00,8.26,8.27,8.26,8.27,6420.0,7.8816,7.8911,7.8816,7.8911,6420.0
2017-10-10 14:00:00,8.27,8.27,8.27,8.27,1500.0,7.8911,7.8911,7.8911,7.8911,1500.0
2017-10-10 14:10:00,8.28,8.28,8.27,8.27,4500.0,7.9006,7.9006,7.8911,7.8911,4500.0
2017-10-10 14:20:00,8.27,8.28,8.27,8.28,4500.0,7.8911,7.9006,7.8911,7.9006,4500.0
2017-10-10 14:30:00,8.3,8.3,8.3,8.3,3000.0,7.9197,7.9197,7.9197,7.9197,3000.0
2017-10-10 14:40:00,8.3,8.3,8.3,8.3,2415.0,7.9197,7.9197,7.9197,7.9197,2415.0
2017-10-10 14:50:00,8.3,8.3,8.3,8.3,1500.0,7.9197,7.9197,7.9197,7.9197,1500.0
2017-10-10 15:00:00,8.33,8.34,8.33,8.34,18000.0,7.9483,7.9579,7.9483,7.9579,18000.0
2017-10-10 15:10:00,8.34,8.34,8.34,8.34,1500.0,7.9579,7.9579,7.9579,7.9579,1500.0
2017-10-10 15:20:00,8.35,8.36,8.35,8.36,6000.0,7.9674,7.977,7.9674,7.977,6000.0
2017-10-10 15:30:00,8.36,8.37,8.36,8.36,7500.0,7.977,7.9865,7.977,7.977,7500.0
2017-10-10 15:40:00,8.36,8.36,8.35,8.35,4500.0,7.977,7.977,7.9674,7.9674,4500.0
2017-10-10 15:50:00,8.35,8.39,8.35,8.39,46125.0,7.9674,8.0056,7.9674,8.0056,46125.0
2017-10-11 09:30:00,8.31,8.4,8.3,8.36,57540.0,7.9293,8.0151,7.9197,7.977,57540.0
2017-10-11 09:40:00,8.35,8.41,8.34,8.41,18570.0,7.9674,8.0247,7.9579,8.0247,18570.0
2017-10-11 09:50:00,8.37,8.43,8.35,8.43,53595.0,7.9865,8.0438,7.9674,8.0438,53595.0
2017-10-11 10:00:00,8.44,8.44,8.42,8.44,28500.0,8.0533,8.0533,8.0342,8.0533,28500.0
2017-10-11 10:10:00,8.45,8.45,8.41,8.41,17370.0,8.0628,8.0628,8.0247,8.0247,17370.0
2017-10-11 10:20:00,8.44,8.46,8.44,8.45,16665.0,8.0533,8.0724,8.0533,8.0628,16665.0
2017-10-11 10:30:00,8.44,8.44,8.43,8.43,6000.0,8.0533,8.0533,8.0438,8.0438,6000.0
2017-10-11 10:40:00,8.41,8.41,8.41,8.41,1515.0,8.0247,8.0247,8.0247,8.0247,1515.0
2017-10-11 10:50:00,8.43,8.44,8.43,8.44,6000.0,8.0438,8.0533,8.0438,8.0533,6000.0
2017-10-11 11:00:00,8.42,8.44,8.41,8.44,13410.0,8.0342,8.0533,8.0247,8.0533,13410.0
2017-10-11 11:10:00,8.45,8.45,8.45,8.45,1500.0,8.0628,8.0628,8.0628,8.0628,1500.0
2017-10-11 11:20:00,8.43,8.43,8.41,8.41,8250.0,8.0438,8.0438,8.0247,8.0247,8250.0
2017-10-11 11:30:00,8.42,8.42,8.42,8.42,1500.0,8.0342,8.0342,8.0342,8.0342,1500.0
2017-10-11 11:40:00,8.41,8.43,8.41,8.43,7500.0,8.0247,8.0438,8.0247,8.0438,7500.0
2017-10-11 11:50:00,8.45,8.47,8.45,8.46,24090.0,8.0628,8.0819,8.0628,8.0724,24090.0
2017-10-11 12:00:00,8.47,8.48,8.47,8.48,10500.0,8.0819,8.0915,8.0819,8.0915,10500.0
2017-10-11 12:10:00,8.47,8.49,8.47,8.49,6015.0,8.0819,8.101,8.0819,8.101,6015.0
2017-10-11 12:20:00,8.49,8.49,8.48,8.49,10500.0,8.101,8.101,8.0915,8.101,10500.0
2017-10-11 12:30:00,8.48,8.49,8.48,8.49,9000.0,8.0915,8.101,8.0915,8.101,9000.0
2017-10-11 12:40:00,8.48,8.49,8.48,8.49,3000.0,8.0915,8.101,8.0915,8.101,3000.0
2017-10-11 12:50:00,8.49,8.51,8.49,8.51,4530.0,8.101,8.1201,8.101,8.1201,4530.0
2017-10-11 13:00:00,8.5,8.5,8.5,8.5,1500.0,8.1106,8.1106,8.1106,8.1106,1500.0
2017-10-11 13:10:00,8.5,8.51,8.5,8.5,7500.0,8.1106,8.1201,8.1106,8.1106,7500.0
2017-10-11 13:20:00,8.51,8.51,8.51,8.51,1500.0,8.1201,8.1201,8.1201,8.1201,1500.0
2017-10-11 13:30:00,8.51,8.51,8.51,8.51,0.0,8.1201,8.1201,8.1201,8.1201,0.0
2017-10-11 13:40:00,8.5,8.5,8.5,8.5,3000.0,8.1106,8.1106,8.1106,8.1106,3000.0
2017-10-11 13:50:00,8.51,8.53,8.51,8.53,12000.0,8.1201,8.1392,8.1201,8.1392,12000.0
2017-10-11 14:00:00,8.53,8.54,8.52,8.54,12195.0,8.1392,8.1487,8.1296,8.1487,12195.0
2017-10-11 14:10:00,8.53,8.56,8.53,8.56,12450.0,8.1392,8.1678,8.1392,8.1678,12450.0
2017-10-11 14:20:00,8.54,8.54,8.52,8.52,9000.0,8.1487,8.1487,8.1296,8.1296,9000.0
2017-10-11 14:30:00,8.53,8.54,8.53,8.54,11250.0,8.1392,8.1487,8.1392,8.1487,11250.0
2017-10-11 14:40:00,8.52,8.53,8.52,8.53,7500.0,8.1296,8.1392,8.1296,8.1392,7500.0
2017-10-11 14:50:00,8.52,8.54,8.52,8.54,9000.0,8.1296,8.1487,8.1296,8.1487,9000.0
2017-10-11 15:00:00,8.54,8.54,8.54,8.54,3000.0,8.1487,8.1487,8.1487,8.1487,3000.0
2017-10-11 15:10:00,8.55,8.56,8.55,8.55,19500.0,8.1583,8.1678,8.1583,8.1583,19500.0
2017-10-11 15:20:00,8.55,8.55,8.53,8.53,7950.0,8.1583,8.1583,8.1392,8.1392,7950.0
2017-10-11 15:30:00,8.54,8.54,8.52,8.52,4845.0,8.1487,8.1487,8.1296,8.1296,4845.0
2017-10-11 15:40:00,8.52,8.53,8.52,8.53,16500.0,8.1296,8.1392,8.1296,8.1392,16500.0
2017-10-11 15:50:00,8.53,8.56,8.53,8.56,36180.0,8.1392,8.1678,8.1392,8.1678,36180.0
2017-10-12 09:30:00,8.53,8.58,8.53,8.57,91635.0,8.1392,8.1869,8.1392,8.1773,91635.0
2017-10-12 09:40:00,8.52,8.59,8.51,8.59,23850.0,8.1296,8.1964,8.1201,8.1964,23850.0
2017-10-12 09:50:00,8.6,8.63,8.6,8.63,19725.0,8.206,8.2346,8.206,8.2346,19725.0
2017-10-12 10:00:00,8.61,8.61,8.6,8.6,3000.0,8.2155,8.2155,8.206,8.206,3000.0
2017-10-12 10:10:00,8.58,8.6,8.56,8.59,22500.0,8.1869,8.206,8.1678,8.1964,22500.0
2017-10-12 10:20:00,8.6,8.6,8.56,8.56,7500.0,8.206,8.206,8.1678,8.1678,7500.0
2017-10-12 10:30:00,8.58,8.58,8.58,8.58,1500.0,8.1869,8.1869,8.1869,8.1869,1500.0
2017-10-12 10:40:00,8.56,8.57,8.56,8.57,9495.0,8.1678,8.1773,8.1678,8.1773,9495.0
2017-10-12 10:50:00,8.57,8.57,8.55,8.55,4500.0,8.1773,8.1773,8.1583,8.1583,4500.0
2017-10-12 11:00:00,8.55,8.55,8.55,8.55,3000.0,8.1583,8.1583,8.1583,8.1583,3000.0
2017-10-12 11:10:00,8.55,8.55,8.55,8.55,3000.0,8.1583,8.1583,8.1583,8.1583,3000.0
2017-10-12 11:20:00,8.54,8.58,8.54,8.58,5250.0,8.1487,8.1869,8.1487,8.1869,5250.0
2017-10-12 11:30:00,8.59,8.59,8.58,8.58,22050.0,8.1964,8.1964,8.1869,8.1869,22050.0
2017-10-12 11:40:00,8.57,8.57,8.57,8.57,25125.0,8.1773,8.1773,8.1773,8.1773,25125.0
2017-10-12 11:50:00,8.57,8.58,8.57,8.58,16500.0,8.1773,8.1869,8.1773,8.1869,16500.0
2017-10-12 12:00:00,8.58,8.6,8.58,8.6,28890.0,8.1869,8.206,8.1869,8.206,28890.0
2017-10-12 12:10:00,8.6,8.6,8.59,8.59,3000.0,8.206,8.206,8.1964,8.1964,3000.0
2017-10-12 12:20:00,8.6,8.61,8.6,8.61,6000.0,8.206,8.2155,8.206,8.2155,6000.0
2017-10-12 12:30:00,8.6,8.62,8.6,8.61,21000.0,8.206,8.2251,8.206,8.2155,21000.0
2017-10-12 12:40:00,8.63,8.63,8.63,8.63,7050.0,8.2346,8.2346,8.2346,8.2346,7050.0
2017-10-12 12:50:00,8.61,8.61,8.61,8.61,1500.0,8.2155,8.2155,8.2155,8.2155,1500.0
2017-10-12 13:00:00,8.6,8.6,8.6,8.6,3000.0,8.206,8.206,8.206,8.206,3000.0
2017-10-12 13:10:00,8.6,8.6,8.6,8.6,0.0,8.206,8.206,8.206,8.206,0.0
2017-10-12 13:20:00,8.6,8.6,8.6,8.6,0.0,8.206,8.206,8.206,8.206,0.0
2017-10-12 13:30:00,8.62,8.62,8.62,8.62,1950.0,8.2251,8.2251,8.2251,8.2251,1950.0
2017-10-12 13:40:00,8.62,8.62,8.62,8.62,0.0,8.2251,8.2251,8.2251,8.2251,0.0
2017-10-12 13:50:00,8.62,8.63,8.62,8.63,12015.0,8.2251,8.2346,8.2251,8.2346,12015.0
2017-10-12 14:00:00,8.63,8.63,8.63,8.63,0.0,8.2346,8.2346,8.2346,8.2346,0.0
2017-10-12 14:10:00,8.63,8.63,8.63,8.63,0.0,8.2346,8.2346,8.2346,8.2346,0.0
2017-10-12 14:20:00,8.6,8.6,8.59,8.59,3195.0,8.206,8.206,8.1964,8.1964,3195.0
2017-10-12 14:30:00,8.59,8.59,8.58,8.59,15750.0,8.1964,8.1964,8.1869,8.1964,15750.0
2017-10-12 14:40:00,8.55,8.55,8.54,8.54,8325.0,8.1583,8.1583,8.1487,8.1487,8325.0
2017-10-12 14:50:00,8.54,8.54,8.49,8.51,92640.0,8.1487,8.1487,8.101,8.1201,92640.0
2017-10-12 15:00:00,8.52,8.52,8.51,8.52,63000.0,8.1296,8.1296,8.1201,8.1296,63000.0
2017-10-12 15:10:00,8.52,8.53,8.51,8.53,26700.0,8.1296,8.1392,8.1201,8.1392,26700.0
2017-10-12 15:20:00,8.52,8.54,8.51,8.51,44355.0,8.1296,8.1487,8.1201,8.1201,44355.0
2017-10-12 15:30:00,8.51,8.51,8.48,8.5,18000.0,8.1201,8.1201,8.0915,8.1106,18000.0
2017-10-12 15:40:00,8.48,8.48,8.48,8.48,69510.0,8.0915,8.0915,8.0915,8.0915,69510.0
2017-10-12 15:50:00,8.48,8.48,8.45,8.47,87945.0,8.0915,8.0915,8.0628,8.0819,87945.0
2017-10-13 09:30:00,8.55,8.62,8.53,8.53,217380.0,8.1583,8.2251,8.1392,8.1392,217380.0
2017-10-13 09:40:00,8.53,8.62,8.52,8.62,29490.0,8.1392,8.2251,8.1296,8.2251,29490.0
2017-10-13 09:50:00,8.63,8.65,8.61,8.63,60690.0,8.2346,8.2537,8.2155,8.2346,60690.0
2017-10-13 10:00:00,8.65,8.67,8.65,8.67,27000.0,8.2537,8.2728,8.2537,8.2728,27000.0
2017-10-13 10:10:00,8.64,8.65,8.62,8.63,20130.0,8.2441,8.2537,8.2251,8.2346,20130.0
2017-10-13 10:20:00,8.64,8.67,8.64,8.67,16500.0,8.2441,8.2728,8.2441,8.2728,16500.0
2017-10-13 10:30:00,8.68,8.68,8.67,8.67,10875.0,8.2823,8.2823,8.2728,8.2728,10875.0
2017-10-13 10:40:00,8.68,8.68,8.65,8.66,33780.0,8.2823,8.2823,8.2537,8.2632,33780.0
2017-10-13 10:50:00,8.66,8.66,8.66,8.66,0.0,8.2632,8.2632,8.2632,8.2632,0.0
2017-10-13 11:00:00,8.66,8.66,8.66,8.66,0.0,8.2632,8.2632,8.2632,8.2632,0.0
2017-10-13 11:10:00,8.63,8.63,8.63,8.63,7110.0,8.2346,8.2346,8.2346,8.2346,7110.0
2017-10-13 11:20:00,8.63,8.64,8.63,8.64,22500.0,8.2346,8.2441,8.2346,8.2441,22500.0
2017-10-13 11:30:00,8.65,8.65,8.65,8.65,1500.0,8.2537,8.2537,8.2537,8.2537,1500.0
2017-10-13 11:40:00,8.68,8.68,8.68,8.68,1500.0,8.2823,8.2823,8.2823,8.2823,1500.0
2017-10-13 11:50:00,8.68,8.7,8.68,8.7,11700.0,8.2823,8.3014,8.2823,8.3014,11700.0
2017-10-13 12:00:00,8.71,8.72,8.7,8.71,10050.0,8.3109,8.3205,8.3014,8.3109,10050.0
2017-10-13 12:10:00,8.71,8.71,8.71,8.71,5250.0,8.3109,8.3109,8.3109,8.3109,5250.0
2017-10-13 12:20:00,8.71,8.71,8.71,8.71,0.0,8.3109,8.3109,8.3109,8.3109,0.0
2017-10-13 12:30:00,8.72,8.72,8.68,8.68,3270.0,8.3205,8.3205,8.2823,8.2823,3270.0
2017-10-13 12:40:00,8.68,8.68,8.68,8.68,4500.0,8.2823,8.2823,8.2823,8.2823,4500.0
2017-10-13 12:50:00,8.67,8.67,8.66,8.66,4725.0,8.2728,8.2728,8.2632,8.2632,4725.0
2017-10-13 13:00:00,8.67,8.67,8.67,8.67,3000.0,8.2728,8.2728,8.2728,8.2728,3000.0
2017-10-13 13:10:00,8.66,8.67,8.66,8.67,12000.0,8.2632,8.2728,8.2632,8.2728,12000.0
2017-10-13 13:20:00,8.66,8.67,8.66,8.66,13500.0,8.2632,8.2728,8.2632,8.2632,13500.0
2017-10-13 13:30:00,8.66,8.66,8.66,8.66,6675.0,8.2632,8.2632,8.2632,8.2632,6675.0
2017-10-13 13:40:00,8.66,8.66,8.65,8.65,3300.0,8.2632,8.2632,8.2537,8.2537,3300.0
2017-10-13 13:50:00,8.65,8.65,8.63,8.63,14145.0,8.2537,8.2537,8.2346,8.2346,14145.0
2017-10-13 14:00:00,8.64,8.64,8.64,8.64,3000.0,8.2441,8.2441,8.2441,8.2441,3000.0
2017-10-13 14:10:00,8.66,8.67,8.66,8.67,3855.0,8.2632,8.2728,8.2632,8.2728,3855.0
2017-10-13 14:20:00,8.65,8.67,8.65,8.67,4500.0,8.2537,8.2728,8.2537,8.2728,4500.0
2017-10-13 14:30:00,8.66,8.66,8.66,8.66,3390.0,8.2632,8.2632,8.2632,8.2632,3390.0
2017-10-13 14:40:00,8.64,8.64,8.64,8.64,1500.0,8.2441,8.2441,8.2441,8.2441,1500.0
2017-10-13 14:50:00,8.65,8.65,8.65,8.65,9000.0,8.2537,8.2537,8.2537,8.2537,9000.0
2017-10-13 15:00:00,8.65,8.65,8.65,8.65,0.0,8.2537,8.2537,8.2537,8.2537,0.0
2017-10-13 15:10:00,8.65,8.65,8.65,8.65,4485.0,8.2537,8.2537,8.2537,8.2537,4485.0
2017-10-13 15:20:00,8.67,8.67,8.66,8.66,8250.0,8.2728,8.2728,8.2632,8.2632,8250.0
2017-10-13 15:30:00,8.66,8.66,8.66,8.66,0.0,8.2632,8.2632,8.2632,8.2632,0.0
2017-10-13 15:40:00,8.65,8.65,8.64,8.64,17250.0,8.2537,8.2537,8.2441,8.2441,17250.0
2017-10-13 15:50:00,8.63,8.64,8.62,8.64,101895.0,8.2346,8.2441,8.2251,8.2441,101895.0
2017-10-16 09:30:00,8.73,8.76,8.66,8.66,276315.0,8.33,8.3586,8.2632,8.2632,276315.0
2017-10-16 09:40:00,8.65,8.71,8.64,8.71,90555.0,8.2537,8.3109,8.2441,8.3109,90555.0
2017-10-16 09:50:00,8.72,8.72,8.68,8.68,43500.0,8.3205,8.3205,8.2823,8.2823,43500.0
2017-10-16 10:00:00,8.7,8.7,8.7,8.7,9375.0,8.3014,8.3014,8.3014,8.3014,9375.0
2017-10-16 10:10:00,8.69,8.69,8.68,8.68,4500.0,8.2918,8.2918,8.2823,8.2823,4500.0
2017-10-16 10:20:00,8.67,8.67,8.64,8.64,23490.0,8.2728,8.2728,8.2441,8.2441,23490.0
2017-10-16 10:30:00,8.63,8.64,8.6,8.6,162495.0,8.2346,8.2441,8.206,8.206,162495.0
2017-10-16 10:40:00,8.58,8.61,8.58,8.61,28725.0,8.1869,8.2155,8.1869,8.2155,28725.0
2017-10-16 10:50:00,8.63,8.63,8.63,8.63,1500.0,8.2346,8.2346,8.2346,8.2346,1500.0
2017-10-16 11:00:00,8.65,8.65,8.65,8.65,1500.0,8.2537,8.2537,8.2537,8.2537,1500.0
2017-10-16 11:10:00,8.64,8.64,8.64,8.64,1500.0,8.2441,8.2441,8.2441,8.2441,1500.0
2017-10-16 11:20:00,8.64,8.66,8.64,8.66,6000.0,8.2441,8.2632,8.2441,8.2632,6000.0
2017-10-16 11:30:00,8.65,8.67,8.65,8.67,8250.0,8.2537,8.2728,8.2537,8.2728,8250.0
2017-10-16 11:40:00,8.67,8.69,8.67,8.69,6600.0,8.2728,8.2918,8.2728,8.2918,6600.0
2017-10-16 11:50:00,8.69,8.7,8.69,8.7,58050.0,8.2918,8.3014,8.2918,8.3014,58050.0
2017-10-16 12:00:00,8.7,8.7,8.7,8.7,0.0,8.3014,8.3014,8.3014,8.3014,0.0
2017-10-16 12:10:00,8.67,8.67,8.64,8.66,13500.0,8.2728,8.2728,8.2441,8.2632,13500.0
2017-10-16 12:20:00,8.65,8.68,8.65,8.67,9750.0,8.2537,8.2823,8.2537,8.2728,9750.0
2017-10-16 12:30:00,8.68,8.68,8.68,8.68,9000.0,8.2823,8.2823,8.2823,8.2823,9000.0
2017-10-16 12:40:00,8.7,8.7,8.69,8.69,10500.0,8.3014,8.3014,8.2918,8.2918,10500.0
2017-10-16 12:50:00,8.69,8.69,8.69,8.69,3000.0,8.2918,8.2918,8.2918,8.2918,3000.0
2017-10-16 13:00:00,8.69,8.69,8.69,8.69,4500.0,8.2918,8.2918,8.2918,8.2918,4500.0
2017-10-16 13:10:00,8.71,8.73,8.71,8.73,41385.0,8.3109,8.33,8.3109,8.33,41385.0
2017-10-16 13:20:00,8.73,8.73,8.73,8.73,4500.0,8.33,8.33,8.33,8.33,4500.0
2017-10-16 13:30:00,8.74,8.74,8.73,8.73,8385.0,8.3396,8.3396,8.33,8.33,8385.0
2017-10-16 13:40:00,8.72,8.72,8.72,8.72,1500.0,8.3205,8.3205,8.3205,8.3205,1500.0
2017-10-16 13:50:00,8.75,8.75,8.75,8.75,15480.0,8.3491,8.3491,8.3491,8.3491,15480.0
2017-10-16 14:00:00,8.73,8.73,8.73,8.73,3000.0,8.33,8.33,8.33,8.33,3000.0
2017-10-16 14:10:00,8.73,8.73,8.73,8.73,7500.0,8.33,8.33,8.33,8.33,7500.0
2017-10-16 14:20:00,8.74,8.74,8.73,8.73,77820.0,8.3396,8.3396,8.33,8.33,77820.0
2017-10-16 14:30:00,8.73,8.73,8.73,8.73,3015.0,8.33,8.33,8.33,8.33,3015.0
2017-10-16 14:40:00,8.75,8.75,8.75,8.75,3000.0,8.3491,8.3491,8.3491,8.3491,3000.0
2017-10-16 14:50:00,8.75,8.75,8.75,8.75,0.0,8.3491,8.3491,8.3491,8.3491,0.0
2017-10-16 15:00:00,8.74,8.74,8.74,8.74,6345.0,8.3396,8.3396,8.3396,8.3396,6345.0
2017-10-16 15:10:00,8.74,8.74,8.74,8.74,6000.0,8.3396,8.3396,8.3396,8.3396,6000.0
2017-10-16 15:20:00,8.73,8.73,8.73,8.73,1500.0,8.33,8.33,8.33,8.33,1500.0
2017-10-16 15:30:00,8.72,8.74,8.72,8.74,9000.0,8.3205,8.3396,8.3205,8.3396,9000.0
2017-10-16 15:40:00,8.73,8.73,8.72,8.72,19440.0,8.33,8.33,8.3205,8.3205,19440.0
2017-10-16 15:50:00,8.74,8.76,8.74,8.76,17205.0,8.3396,8.3586,8.3396,8.3586,17205.0
2017-10-17 09:30:00,8.76,8.76,8.61,8.66,157275.0,8.3586,8.3586,8.2155,8.2632,157275.0
2017-10-17 09:40:00,8.67,8.73,8.67,8.71,39900.0,8.2728,8.33,8.2728,8.3109,39900.0
2017-10-17 09:50:00,8.7,8.7,8.65,8.65,30000.0,8.3014,8.3014,8.2537,8.2537,30000.0
2017-10-17 10:00:00,8.72,8.73,8.71,8.73,13500.0,8.3205,8.33,8.3109,8.33,13500.0
2017-10-17 10:10:00,8.71,8.72,8.71,8.72,9000.0,8.3109,8.3205,8.3109,8.3205,9000.0
2017-10-17 10:20:00,8.71,8.71,8.63,8.63,66000.0,8.3109,8.3109,8.2346,8.2346,66000.0
2017-10-17 10:30:00,8.65,8.67,8.65,8.67,24000.0,8.2537,8.2728,8.2537,8.2728,24000.0
2017-10-17 10:40:00,8.68,8.68,8.65,8.68,10500.0,8.2823,8.2823,8.2537,8.2823,10500.0
2017-10-17 10:50:00,8.68,8.69,8.67,8.69,18000.0,8.2823,8.2918,8.2728,8.2918,18000.0
2017-10-17 11:00:00,8.69,8.69,8.69,8.69,4875.0,8.2918,8.2918,8.2918,8.2918,4875.0
2017-10-17 11:10:00,8.71,8.71,8.7,8.7,3000.0,8.3109,8.3109,8.3014,8.3014,3000.0
2017-10-17 11:20:00,8.72,8.72,8.7,8.7,10035.0,8.3205,8.3205,8.3014,8.3014,10035.0
2017-10-17 11:30:00,8.7,8.7,8.69,8.69,3000.0,8.3014,8.3014,8.2918,8.2918,3000.0
2017-10-17 11:40:00,8.69,8.69,8.69,8.69,0.0,8.2918,8.2918,8.2918,8.2918,0.0
2017-10-17 11:50:00,8.69,8.69,8.69,8.69,3495.0,8.2918,8.2918,8.2918,8.2918,3495.0
2017-10-17 12:00:00,8.7,8.7,8.7,8.7,2175.0,8.3014,8.3014,8.3014,8.3014,2175.0
2017-10-17 12:10:00,8.69,8.69,8.66,8.67,10815.0,8.2918,8.2918,8.2632,8.2728,10815.0
2017-10-17 12:20:00,8.66,8.66,8.66,8.66,1500.0,8.2632,8.2632,8.2632,8.2632,1500.0
2017-10-17 12:30:00,8.65,8.66,8.65,8.66,10950.0,8.2537,8.2632,8.2537,8.2632,10950.0
2017-10-17 12:40:00,8.66,8.67,8.66,8.67,3000.0,8.2632,8.2728,8.2632,8.2728,3000.0
2017-10-17 12:50:00,8.65,8.65,8.65,8.65,1500.0,8.2537,8.2537,8.2537,8.2537,1500.0
2017-10-17 13:00:00,8.67,8.67,8.67,8.67,5685.0,8.2728,8.2728,8.2728,8.2728,5685.0
2017-10-17 13:10:00,8.68,8.69,8.68,8.68,17250.0,8.2823,8.2918,8.2823,8.2823,17250.0
2017-10-17 13:20:00,8.68,8.68,8.68,8.68,0.0,8.2823,8.2823,8.2823,8.2823,0.0
2017-10-17 13:30:00,8.68,8.68,8.68,8.68,0.0,8.2823,8.2823,8.2823,8.2823,0.0
2017-10-17 13:40:00,8.7,8.7,8.7,8.7,4500.0,8.3014,8.3014,8.3014,8.3014,4500.0
2017-10-17 13:50:00,8.7,8.7,8.7,8.7,0.0,8.3014,8.3014,8.3014,8.3014,0.0
2017-10-17 14:00:00,8.71,8.71,8.71,8.71,4500.0,8.3109,8.3109,8.3109,8.3109,4500.0
2017-10-17 14:10:00,8.72,8.72,8.72,8.72,5265.0,8.3205,8.3205,8.3205,8.3205,5265.0
2017-10-17 14:20:00,8.73,8.73,8.73,8.73,3000.0,8.33,8.33,8.33,8.33,3000.0
2017-10-17 14:30:00,8.73,8.73,8.73,8.73,0.0,8.33,8.33,8.33,8.33,0.0
2017-10-17 14:40:00,8.73,8.73,8.73,8.73,0.0,8.33,8.33,8.33,8.33,0.0
2017-10-17 14:50:00,8.73,8.75,8.73,8.75,25500.0,8.33,8.3491,8.33,8.3491,25500.0
2017-10-17 15:00:00,8.75,8.76,8.74,8.74,30750.0,8.3491,8.3586,8.3396,8.3396,30750.0
2017-10-17 15:10:00,8.75,8.75,8.74,8.74,6645.0,8.3491,8.3491,8.3396,8.3396,6645.0
2017-10-17 15:20:00,8.73,8.73,8.72,8.72,24750.0,8.33,8.33,8.3205,8.3205,24750.0
2017-10-17 15:30:00,8.74,8.74,8.73,8.74,12630.0,8.3396,8.3396,8.33,8.3396,12630.0
2017-10-17 15:40:00,8.73,8.73,8.73,8.73,9585.0,8.33,8.33,8.33,8.33,9585.0
2017-10-17 15:50:00,8.73,8.74,8.73,8.74,12375.0,8.33,8.3396,8.33,8.3396,12375.0
2017-10-18 09:30:00,8.79,8.84,8.76,8.84,89085.0,8.3873,8.435,8.3586,8.435,89085.0
2017-10-18 09:40:00,8.83,8.83,8.7,8.7,16890.0,8.4254,8.4254,8.3014,8.3014,16890.0
2017-10-18 09:50:00,8.7,8.71,8.57,8.6,110175.0,8.3014,8.3109,8.1773,8.206,110175.0
2017-10-18 10:00:00,8.59,8.62,8.5,8.5,157065.0,8.1964,8.2251,8.1106,8.1106,157065.0
2017-10-18 10:10:00,8.5,8.55,8.48,8.55,58530.0,8.1106,8.1583,8.0915,8.1583,58530.0
2017-10-18 10:20:00,8.54,8.58,8.54,8.57,59910.0,8.1487,8.1869,8.1487,8.1773,59910.0
2017-10-18 10:30:00,8.57,8.57,8.54,8.54,12225.0,8.1773,8.1773,8.1487,8.1487,12225.0
2017-10-18 10:40:00,8.58,8.6,8.58,8.6,58845.0,8.1869,8.206,8.1869,8.206,58845.0
2017-10-18 10:50:00,8.59,8.6,8.59,8.6,3000.0,8.1964,8.206,8.1964,8.206,3000.0
2017-10-18 11:00:00,8.6,8.61,8.6,8.61,11580.0,8.206,8.2155,8.206,8.2155,11580.0
2017-10-18 11:10:00,8.59,8.59,8.59,8.59,5985.0,8.1964,8.1964,8.1964,8.1964,5985.0
2017-10-18 11:20:00,8.57,8.57,8.57,8.57,18750.0,8.1773,8.1773,8.1773,8.1773,18750.0
2017-10-18 11:30:00,8.6,8.6,8.6,8.6,1500.0,8.206,8.206,8.206,8.206,1500.0
2017-10-18 11:40:00,8.61,8.62,8.61,8.62,3120.0,8.2155,8.2251,8.2155,8.2251,3120.0
2017-10-18 11:50:00,8.62,8.62,8.62,8.62,39825.0,8.2251,8.2251,8.2251,8.2251,39825.0
2017-10-18 12:00:00,8.64,8.68,8.64,8.68,19200.0,8.2441,8.2823,8.2441,8.2823,19200.0
2017-10-18 12:10:00,8.69,8.7,8.69,8.7,8610.0,8.2918,8.3014,8.2918,8.3014,8610.0
2017-10-18 12:20:00,8.71,8.73,8.71,8.73,7500.0,8.3109,8.33,8.3109,8.33,7500.0
2017-10-18 12:30:00,8.73,8.74,8.73,8.73,16920.0,8.33,8.3396,8.33,8.33,16920.0
2017-10-18 12:40:00,8.74,8.77,8.74,8.77,25485.0,8.3396,8.3682,8.3396,8.3682,25485.0
2017-10-18 12:50:00,8.77,8.77,8.75,8.75,4500.0,8.3682,8.3682,8.3491,8.3491,4500.0
2017-10-18 13:00:00,8.75,8.75,8.75,8.75,0.0,8.3491,8.3491,8.3491,8.3491,0.0
2017-10-18 13:10:00,8.78,8.79,8.78,8.79,7500.0,8.3777,8.3873,8.3777,8.3873,7500.0
2017-10-18 13:20:00,8.79,8.79,8.79,8.79,7365.0,8.3873,8.3873,8.3873,8.3873,7365.0
2017-10-18 13:30:00,8.8,8.81,8.8,8.81,23850.0,8.3968,8.4064,8.3968,8.4064,23850.0
2017-10-18 13:40:00,8.81,8.81,8.81,8.81,3000.0,8.4064,8.4064,8.4064,8.4064,3000.0
2017-10-18 13:50:00,8.83,8.83,8.83,8.83,7500.0,8.4254,8.4254,8.4254,8.4254,7500.0
2017-10-18 14:00:00,8.83,8.84,8.82,8.84,32730.0,8.4254,8.435,8.4159,8.435,32730.0
2017-10-18 14:10:00,8.84,8.86,8.84,8.86,4500.0,8.435,8.4541,8.435,8.4541,4500.0
2017-10-18 14:20:00,8.85,8.85,8.83,8.84,16050.0,8.4445,8.4445,8.4254,8.435,16050.0
2017-10-18 14:30:00,8.84,8.84,8.84,8.84,4500.0,8.435,8.435,8.435,8.435,4500.0
2017-10-18 14:40:00,8.83,8.83,8.83,8.83,1500.0,8.4254,8.4254,8.4254,8.4254,1500.0
2017-10-18 14:50:00,8.82,8.82,8.81,8.81,11250.0,8.4159,8.4159,8.4064,8.4064,11250.0
2017-10-18 15:00:00,8.84,8.84,8.83,8.84,14250.0,8.435,8.435,8.4254,8.435,14250.0
2017-10-18 15:10:00,8.84,8.85,8.84,8.85,11025.0,8.435,8.4445,8.435,8.4445,11025.0
2017-10-18 15:20:00,8.85,8.86,8.85,8.85,8265.0,8.4445,8.4541,8.4445,8.4445,8265.0
2017-10-18 15:30:00,8.82,8.83,8.82,8.82,6450.0,8.4159,8.4254,8.4159,8.4159,6450.0
2017-10-18 15:40:00,8.83,8.83,8.81,8.81,25800.0,8.4254,8.4254,8.4064,8.4064,25800.0
2017-10-18 15:50:00,8.81,8.83,8.81,8.83,27360.0,8.4064,8.4254,8.4064,8.4254,27360.0
2017-10-19 09:30:00,8.6,8.61,8.46,8.49,392250.0,8.206,8.2155,8.0724,8.101,392250.0
2017-10-19 09:40:00,8.48,8.48,8.36,8.37,160725.0,8.0915,8.0915,7.977,7.9865,160725.0
2017-10-19 09:50:00,8.35,8.44,8.35,8.42,53745.0,7.9674,8.0533,7.9674,8.0342,53745.0
2017-10-19 10:00:00,8.43,8.47,8.39,8.45,66225.0,8.0438,8.0819,8.0056,8.0628,66225.0
2017-10-19 10:10:00,8.46,8.57,8.46,8.57,69900.0,8.0724,8.1773,8.0724,8.1773,69900.0
2017-10-19 10:20:00,8.58,8.59,8.56,8.57,60750.0,8.1869,8.1964,8.1678,8.1773,60750.0
2017-10-19 10:30:00,8.55,8.58,8.53,8.58,47835.0,8.1583,8.1869,8.1392,8.1869,47835.0
2017-10-19 10:40:00,8.58,8.61,8.57,8.61,39900.0,8.1869,8.2155,8.1773,8.2155,39900.0
2017-10-19 10:50:00,8.63,8.68,8.63,8.66,67185.0,8.2346,8.2823,8.2346,8.2632,67185.0
2017-10-19 11:00:00,8.65,8.67,8.65,8.66,10335.0,8.2537,8.2728,8.2537,8.2632,10335.0
2017-10-19 11:10:00,8.67,8.68,8.66,8.67,37500.0,8.2728,8.2823,8.2632,8.2728,37500.0
2017-10-19 11:20:00,8.68,8.69,8.68,8.68,18420.0,8.2823,8.2918,8.2823,8.2823,18420.0
2017-10-19 11:30:00,8.7,8.72,8.7,8.72,12360.0,8.3014,8.3205,8.3014,8.3205,12360.0
2017-10-19 11:40:00,8.7,8.7,8.66,8.66,24180.0,8.3014,8.3014,8.2632,8.2632,24180.0
2017-10-19 11:50:00,8.66,8.66,8.66,8.66,0.0,8.2632,8.2632,8.2632,8.2632,0.0
2017-10-19 12:00:00,8.64,8.64,8.6,8.6,16350.0,8.2441,8.2441,8.206,8.206,16350.0
2017-10-19 12:10:00,8.63,8.64,8.63,8.64,7695.0,8.2346,8.2441,8.2346,8.2441,7695.0
2017-10-19 12:20:00,8.65,8.65,8.64,8.64,3000.0,8.2537,8.2537,8.2441,8.2441,3000.0
2017-10-19 12:30:00,8.6,8.6,8.59,8.59,5865.0,8.206,8.206,8.1964,8.1964,5865.0
2017-10-19 12:40:00,8.56,8.56,8.56,8.56,6000.0,8.1678,8.1678,8.1678,8.1678,6000.0
2017-10-19 12:50:00,8.56,8.56,8.56,8.56,0.0,8.1678,8.1678,8.1678,8.1678,0.0
2017-10-19 13:00:00,8.63,8.64,8.63,8.64,4875.0,8.2346,8.2441,8.2346,8.2441,4875.0
2017-10-19 13:10:00,8.65,8.66,8.65,8.66,5355.0,8.2537,8.2632,8.2537,8.2632,5355.0
2017-10-19 13:20:00,8.66,8.66,8.66,8.66,0.0,8.2632,8.2632,8.2632,8.2632,0.0
2017-10-19 13:30:00,8.67,8.67,8.67,8.67,2250.0,8.2728,8.2728,8.2728,8.2728,2250.0
2017-10-19 13:40:00,8.68,8.7,8.68,8.7,16500.0,8.2823,8.3014,8.2823,8.3014,16500.0
2017-10-19 13:50:00,8.68,8.68,8.65,8.66,22035.0,8.2823,8.2823,8.2537,8.2632,22035.0
2017-10-19 14:00:00,8.67,8.68,8.67,8.68,3000.0,8.2728,8.2823,8.2728,8.2823,3000.0
2017-10-19 14:10:00,8.69,8.7,8.69,8.7,4500.0,8.2918,8.3014,8.2918,8.3014,4500.0
2017-10-19 14:20:00,8.71,8.71,8.7,8.7,12405.0,8.3109,8.3109,8.3014,8.3014,12405.0
2017-10-19 14:30:00,8.71,8.73,8.71,8.73,19500.0,8.3109,8.33,8.3109,8.33,19500.0
2017-10-19 14:40:00,8.74,8.74,8.74,8.74,1500.0,8.3396,8.3396,8.3396,8.3396,1500.0
2017-10-19 14:50:00,8.72,8.72,8.72,8.72,5250.0,8.3205,8.3205,8.3205,8.3205,5250.0
2017-10-19 15:00:00,8.73,8.73,8.71,8.71,50625.0,8.33,8.33,8.3109,8.3109,50625.0
2017-10-19 15:10:00,8.71,8.75,8.71,8.75,42000.0,8.3109,8.3491,8.3109,8.3491,42000.0
2017-10-19 15:20:00,8.74,8.74,8.73,8.73,23835.0,8.3396,8.3396,8.33,8.33,23835.0
2017-10-19 15:30:00,8.74,8.74,8.74,8.74,1500.0,8.3396,8.3396,8.3396,8.3396,1500.0
2017-10-19 15:40:00,8.74,8.74,8.74,8.74,19500.0,8.3396,8.3396,8.3396,8.3396,19500.0
2017-10-19 15:50:00,8.75,8.76,8.74,8.76,74460.0,8.3491,8.3586,8.3396,8.3586,74460.0
2017-10-20 09:30:00,8.92,9.02,8.92,8.95,234495.0,8.5113,8.6067,8.5113,8.5399,234495.0
2017-10-20 09:40:00,8.95,8.95,8.92,8.95,47730.0,8.5399,8.5399,8.5113,8.5399,47730.0
2017-10-20 09:50:00,8.95,8.95,8.9,8.94,13410.0,8.5399,8.5399,8.4922,8.5304,13410.0
2017-10-20 10:00:00,8.95,8.97,8.95,8.97,8610.0,8.5399,8.559,8.5399,8.559,8610.0
2017-10-20 10:10:00,8.96,8.96,8.94,8.94,4500.0,8.5495,8.5495,8.5304,8.5304,4500.0
2017-10-20 10:20:00,8.93,8.93,8.9,8.9,55875.0,8.5209,8.5209,8.4922,8.4922,55875.0
2017-10-20 10:30:00,8.92,8.93,8.92,8.93,4500.0,8.5113,8.5209,8.5113,8.5209,4500.0
2017-10-20 10:40:00,8.93,8.93,8.92,8.93,16035.0,8.5209,8.5209,8.5113,8.5209,16035.0
2017-10-20 10:50:00,8.92,8.93,8.92,8.92,9225.0,8.5113,8.5209,8.5113,8.5113,9225.0
2017-10-20 11:00:00,8.93,8.94,8.93,8.93,4500.0,8.5209,8.5304,8.5209,8.5209,4500.0
2017-10-20 11:10:00,8.92,8.92,8.9,8.9,22440.0,8.5113,8.5113,8.4922,8.4922,22440.0
2017-10-20 11:20:00,8.89,8.9,8.89,8.9,7500.0,8.4827,8.4922,8.4827,8.4922,7500.0
2017-10-20 11:30:00,8.91,8.91,8.91,8.91,1500.0,8.5018,8.5018,8.5018,8.5018,1500.0
2017-10-20 11:40:00,8.93,8.95,8.93,8.94,56070.0,8.5209,8.5399,8.5209,8.5304,56070.0
2017-10-20 11:50:00,8.93,8.93,8.93,8.93,1500.0,8.5209,8.5209,8.5209,8.5209,1500.0
2017-10-20 12:00:00,8.94,8.94,8.94,8.94,1500.0,8.5304,8.5304,8.5304,8.5304,1500.0
2017-10-20 12:10:00,8.95,8.95,8.95,8.95,10770.0,8.5399,8.5399,8.5399,8.5399,10770.0
2017-10-20 12:20:00,8.97,8.97,8.97,8.97,6000.0,8.559,8.559,8.559,8.559,6000.0
2017-10-20 12:30:00,8.97,8.97,8.96,8.97,6000.0,8.559,8.559,8.5495,8.559,6000.0
2017-10-20 12:40:00,8.95,8.95,8.94,8.94,9000.0,8.5399,8.5399,8.5304,8.5304,9000.0
2017-10-20 12:50:00,8.94,8.94,8.94,8.94,0.0,8.5304,8.5304,8.5304,8.5304,0.0
2017-10-20 13:00:00,8.96,8.96,8.96,8.96,5535.0,8.5495,8.5495,8.5495,8.5495,5535.0
2017-10-20 13:10:00,8.98,8.98,8.98,8.98,3000.0,8.5686,8.5686,8.5686,8.5686,3000.0
2017-10-20 13:20:00,8.98,8.98,8.98,8.98,7500.0,8.5686,8.5686,8.5686,8.5686,7500.0
2017-10-20 13:30:00,8.98,8.98,8.98,8.98,3045.0,8.5686,8.5686,8.5686,8.5686,3045.0
2017-10-20 13:40:00,8.97,8.97,8.97,8.97,2160.0,8.559,8.559,8.559,8.559,2160.0
2017-10-20 13:50:00,8.97,8.97,8.97,8.97,1500.0,8.559,8.559,8.559,8.559,1500.0
2017-10-20 14:00:00,8.97,8.97,8.97,8.97,0.0,8.559,8.559,8.559,8.559,0.0
2017-10-20 14:10:00,8.98,8.98,8.97,8.97,11415.0,8.5686,8.5686,8.559,8.559,11415.0
2017-10-20 14:20:00,8.96,8.96,8.96,8.96,6000.0,8.5495,8.5495,8.5495,8.5495,6000.0
2017-10-20 14:30:00,8.93,8.93,8.93,8.93,1500.0,8.5209,8.5209,8.5209,8.5209,1500.0
2017-10-20 14:40:00,8.92,8.92,8.92,8.92,3000.0,8.5113,8.5113,8.5113,8.5113,3000.0
2017-10-20 14:50:00,8.91,8.91,8.91,8.91,12120.0,8.5018,8.5018,8.5018,8.5018,12120.0
2017-10-20 15:00:00,8.9,8.91,8.9,8.9,37500.0,8.4922,8.5018,8.4922,8.4922,37500.0
2017-10-20 15:10:00,8.92,8.92,8.92,8.92,7500.0,8.5113,8.5113,8.5113,8.5113,7500.0
2017-10-20 15:20:00,8.93,8.93,8.89,8.89,12150.0,8.5209,8.5209,8.4827,8.4827,12150.0
2017-10-20 15:30:00,8.88,8.89,8.88,8.89,7500.0,8.4731,8.4827,8.4731,8.4827,7500.0
2017-10-20 15:40:00,8.87,8.87,8.86,8.86,17985.0,8.4636,8.4636,8.4541,8.4541,17985.0
2017-10-20 15:50:00,8.85,8.88,8.85,8.87,28500.0,8.4445,8.4731,8.4445,8.4636,28500.0
2017-10-23 09:30:00,9.01,9.03,8.97,9.03,278820.0,8.5972,8.6163,8.559,8.6163,278820.0
2017-10-23 09:40:00,9.03,9.06,9.03,9.04,171135.0,8.6163,8.6449,8.6163,8.6258,171135.0
2017-10-23 09:50:00,9.03,9.03,9.0,9.0,24750.0,8.6163,8.6163,8.5876,8.5876,24750.0
2017-10-23 10:00:00,9.0,9.0,8.89,8.92,25185.0,8.5876,8.5876,8.4827,8.5113,25185.0
2017-10-23 10:10:00,8.92,8.97,8.91,8.97,68745.0,8.5113,8.559,8.5018,8.559,68745.0
2017-10-23 10:20:00,8.97,8.98,8.95,8.98,53145.0,8.559,8.5686,8.5399,8.5686,53145.0
2017-10-23 10:30:00,8.98,9.0,8.97,9.0,36825.0,8.5686,8.5876,8.559,8.5876,36825.0
2017-10-23 10:40:00,9.0,9.01,9.0,9.01,10080.0,8.5876,8.5972,8.5876,8.5972,10080.0
2017-10-23 10:50:00,8.96,9.01,8.96,9.01,19875.0,8.5495,8.5972,8.5495,8.5972,19875.0
2017-10-23 11:00:00,9.02,9.04,9.02,9.04,17850.0,8.6067,8.6258,8.6067,8.6258,17850.0
2017-10-23 11:10:00,9.05,9.06,9.05,9.06,25950.0,8.6354,8.6449,8.6354,8.6449,25950.0
2017-10-23 11:20:00,9.04,9.06,9.04,9.05,15750.0,8.6258,8.6449,8.6258,8.6354,15750.0
2017-10-23 11:30:00,9.06,9.07,9.04,9.04,13560.0,8.6449,8.6544,8.6258,8.6258,13560.0
2017-10-23 11:40:00,9.02,9.04,9.02,9.04,6000.0,8.6067,8.6258,8.6067,8.6258,6000.0
2017-10-23 11:50:00,9.05,9.06,9.05,9.06,27540.0,8.6354,8.6449,8.6354,8.6449,27540.0
2017-10-23 12:00:00,9.07,9.1,9.07,9.09,67200.0,8.6544,8.6831,8.6544,8.6735,67200.0
2017-10-23 12:10:00,9.1,9.13,9.1,9.13,58710.0,8.6831,8.7117,8.6831,8.7117,58710.0
2017-10-23 12:20:00,9.13,9.16,9.12,9.15,78420.0,8.7117,8.7403,8.7021,8.7308,78420.0
2017-10-23 12:30:00,9.15,9.16,9.13,9.13,53250.0,8.7308,8.7403,8.7117,8.7117,53250.0
2017-10-23 12:40:00,9.13,9.15,9.13,9.14,45900.0,8.7117,8.7308,8.7117,8.7212,45900.0
2017-10-23 12:50:00,9.14,9.16,9.14,9.16,49500.0,8.7212,8.7403,8.7212,8.7403,49500.0
2017-10-23 13:00:00,9.16,9.16,9.14,9.16,15000.0,8.7403,8.7403,8.7212,8.7403,15000.0
2017-10-23 13:10:00,9.15,9.15,9.13,9.14,21495.0,8.7308,8.7308,8.7117,8.7212,21495.0
2017-10-23 13:20:00,9.13,9.13,9.13,9.13,4500.0,8.7117,8.7117,8.7117,8.7117,4500.0
2017-10-23 13:30:00,9.15,9.15,9.09,9.11,12000.0,8.7308,8.7308,8.6735,8.6926,12000.0
2017-10-23 13:40:00,9.11,9.12,9.11,9.12,28500.0,8.6926,8.7021,8.6926,8.7021,28500.0
2017-10-23 13:50:00,9.13,9.13,9.12,9.12,7260.0,8.7117,8.7117,8.7021,8.7021,7260.0
2017-10-23 14:00:00,9.12,9.12,9.11,9.11,12000.0,8.7021,8.7021,8.6926,8.6926,12000.0
2017-10-23 14:10:00,9.11,9.11,9.07,9.07,40035.0,8.6926,8.6926,8.6544,8.6544,40035.0
2017-10-23 14:20:00,9.08,9.09,9.07,9.08,21270.0,8.664,8.6735,8.6544,8.664,21270.0
2017-10-23 14:30:00,9.08,9.08,9.07,9.07,12000.0,8.664,8.664,8.6544,8.6544,12000.0
2017-10-23 14:40:00,9.07,9.07,9.06,9.06,4500.0,8.6544,8.6544,8.6449,8.6449,4500.0
2017-10-23 14:50:00,9.06,9.07,9.06,9.07,9000.0,8.6449,8.6544,8.6449,8.6544,9000.0
2017-10-23 15:00:00,9.07,9.07,9.06,9.06,9000.0,8.6544,8.6544,8.6449,8.6449,9000.0
2017-10-23 15:10:00,9.05,9.05,9.02,9.02,37500.0,8.6354,8.6354,8.6067,8.6067,37500.0
2017-10-23 15:20:00,9.02,9.03,9.0,9.01,64500.0,8.6067,8.6163,8.5876,8.5972,64500.0
2017-10-23 15:30:00,9.0,9.0,8.96,8.96,39510.0,8.5876,8.5876,8.5495,8.5495,39510.0
2017-10-23 15:40:00,8.96,9.02,8.96,9.02,33870.0,8.5495,8.6067,8.5495,8.6067,33870.0
2017-10-23 15:50:00,9.01,9.03,8.98,9.02,66660.0,8.5972,8.6163,8.5686,8.6067,66660.0
2017-10-24 09:30:00,9.1,9.14,9.07,9.09,115740.0,8.6831,8.7212,8.6544,8.6735,115740.0
2017-10-24 09:40:00,9.07,9.09,9.03,9.07,26280.0,8.6544,8.6735,8.6163,8.6544,26280.0
2017-10-24 09:50:00,9.02,9.05,9.0,9.04,100995.0,8.6067,8.6354,8.5876,8.6258,100995.0
2017-10-24 10:00:00,9.03,9.12,9.03,9.1,64860.0,8.6163,8.7021,8.6163,8.6831,64860.0
2017-10-24 10:10:00,9.11,9.11,9.09,9.09,62925.0,8.6926,8.6926,8.6735,8.6735,62925.0
2017-10-24 10:20:00,9.1,9.12,9.1,9.1,89835.0,8.6831,8.7021,8.6831,8.6831,89835.0
2017-10-24 10:30:00,9.12,9.13,9.11,9.11,23490.0,8.7021,8.7117,8.6926,8.6926,23490.0
2017-10-24 10:40:00,9.13,9.13,9.11,9.12,13875.0,8.7117,8.7117,8.6926,8.7021,13875.0
2017-10-24 10:50:00,9.12,9.12,9.11,9.11,41625.0,8.7021,8.7021,8.6926,8.6926,41625.0
2017-10-24 11:00:00,9.11,9.14,9.11,9.12,23310.0,8.6926,8.7212,8.6926,8.7021,23310.0
2017-10-24 11:10:00,9.12,9.12,9.12,9.12,0.0,8.7021,8.7021,8.7021,8.7021,0.0
2017-10-24 11:20:00,9.09,9.09,9.09,9.09,5820.0,8.6735,8.6735,8.6735,8.6735,5820.0
2017-10-24 11:30:00,9.12,9.12,9.11,9.11,13455.0,8.7021,8.7021,8.6926,8.6926,13455.0
2017-10-24 11:40:00,9.12,9.14,9.12,9.14,42210.0,8.7021,8.7212,8.7021,8.7212,42210.0
2017-10-24 11:50:00,9.14,9.15,9.13,9.15,20490.0,8.7212,8.7308,8.7117,8.7308,20490.0
2017-10-24 12:00:00,9.14,9.14,9.13,9.13,10755.0,8.7212,8.7212,8.7117,8.7117,10755.0
2017-10-24 12:10:00,9.14,9.17,9.14,9.17,41925.0,8.7212,8.7499,8.7212,8.7499,41925.0
2017-10-24 12:20:00,9.15,9.16,9.15,9.16,17655.0,8.7308,8.7403,8.7308,8.7403,17655.0
2017-10-24 12:30:00,9.17,9.18,9.17,9.17,11910.0,8.7499,8.7594,8.7499,8.7499,11910.0
2017-10-24 12:40:00,9.17,9.17,9.17,9.17,1500.0,8.7499,8.7499,8.7499,8.7499,1500.0
2017-10-24 12:50:00,9.17,9.17,9.17,9.17,0.0,8.7499,8.7499,8.7499,8.7499,0.0
2017-10-24 13:00:00,9.16,9.16,9.16,9.16,16500.0,8.7403,8.7403,8.7403,8.7403,16500.0
2017-10-24 13:10:00,9.16,9.16,9.16,9.16,3750.0,8.7403,8.7403,8.7403,8.7403,3750.0
2017-10-24 13:20:00,9.18,9.18,9.18,9.18,1500.0,8.7594,8.7594,8.7594,8.7594,1500.0
2017-10-24 13:30:00,9.19,9.2,9.19,9.2,34710.0,8.7689,8.7785,8.7689,8.7785,34710.0
2017-10-24 13:40:00,9.22,9.22,9.21,9.21,60915.0,8.7976,8.7976,8.788,8.788,60915.0
2017-10-24 13:50:00,9.2,9.2,9.2,9.2,1500.0,8.7785,8.7785,8.7785,8.7785,1500.0
2017-10-24 14:00:00,9.2,9.2,9.2,9.2,0.0,8.7785,8.7785,8.7785,8.7785,0.0
2017-10-24 14:10:00,9.23,9.23,9.23,9.23,23430.0,8.8071,8.8071,8.8071,8.8071,23430.0
2017-10-24 14:20:00,9.23,9.24,9.22,9.22,88935.0,8.8071,8.8167,8.7976,8.7976,88935.0
2017-10-24 14:30:00,9.22,9.22,9.22,9.22,1500.0,8.7976,8.7976,8.7976,8.7976,1500.0
2017-10-24 14:40:00,9.22,9.22,9.22,9.22,0.0,8.7976,8.7976,8.7976,8.7976,0.0
2017-10-24 14:50:00,9.2,9.2,9.19,9.2,20460.0,8.7785,8.7785,8.7689,8.7785,20460.0
2017-10-24 15:00:00,9.2,9.2,9.16,9.17,44625.0,8.7785,8.7785,8.7403,8.7499,44625.0
2017-10-24 15:10:00,9.16,9.17,9.15,9.17,36450.0,8.7403,8.7499,8.7308,8.7499,36450.0
2017-10-24 15:20:00,9.19,9.19,9.19,9.19,9000.0,8.7689,8.7689,8.7689,8.7689,9000.0
2017-10-24 15:30:00,9.19,9.2,9.19,9.2,5925.0,8.7689,8.7785,8.7689,8.7785,5925.0
2017-10-24 15:40:00,9.19,9.19,9.16,9.16,4500.0,8.7689,8.7689,8.7403,8.7403,4500.0
2017-10-24 15:50:00,9.17,9.2,9.17,9.2,28710.0,8.7499,8.7785,8.7499,8.7785,28710.0
2017-10-25 09:30:00,9.03,9.05,9.02,9.03,216255.0,8.6163,8.6354,8.6067,8.6163,216255.0
2017-10-25 09:40:00,9.05,9.12,9.05,9.11,55140.0,8.6354,8.7021,8.6354,8.6926,55140.0
2017-10-25 09:50:00,9.08,9.08,9.03,9.05,28140.0,8.664,8.664,8.6163,8.6354,28140.0
2017-10-25 10:00:00,9.06,9.09,9.04,9.05,54855.0,8.6449,8.6735,8.6258,8.6354,54855.0
2017-10-25 10:10:00,9.06,9.06,9.0,9.01,38955.0,8.6449,8.6449,8.5876,8.5972,38955.0
2017-10-25 10:20:00,9.01,9.1,9.01,9.1,16815.0,8.5972,8.6831,8.5972,8.6831,16815.0
2017-10-25 10:30:00,9.1,9.11,9.1,9.11,18000.0,8.6831,8.6926,8.6831,8.6926,18000.0
2017-10-25 10:40:00,9.1,9.1,9.02,9.02,6000.0,8.6831,8.6831,8.6067,8.6067,6000.0
2017-10-25 10:50:00,9.08,9.08,9.08,9.08,1500.0,8.664,8.664,8.664,8.664,1500.0
2017-10-25 11:00:00,9.04,9.04,8.81,8.84,177180.0,8.6258,8.6258,8.4064,8.435,177180.0
2017-10-25 11:10:00,8.85,8.86,8.73,8.74,97965.0,8.4445,8.4541,8.33,8.3396,97965.0
2017-10-25 11:20:00,8.71,8.82,8.7,8.81,95310.0,8.3109,8.4159,8.3014,8.4064,95310.0
2017-10-25 11:30:00,8.8,8.82,8.79,8.79,60390.0,8.3968,8.4159,8.3873,8.3873,60390.0
2017-10-25 11:40:00,8.79,8.79,8.75,8.75,24000.0,8.3873,8.3873,8.3491,8.3491,24000.0
2017-10-25 11:50:00,8.74,8.74,8.68,8.7,78165.0,8.3396,8.3396,8.2823,8.3014,78165.0
2017-10-25 12:00:00,8.69,8.76,8.68,8.76,31500.0,8.2918,8.3586,8.2823,8.3586,31500.0
2017-10-25 12:10:00,8.75,8.75,8.64,8.66,128970.0,8.3491,8.3491,8.2441,8.2632,128970.0
2017-10-25 12:20:00,8.64,8.64,8.59,8.6,40935.0,8.2441,8.2441,8.1964,8.206,40935.0
2017-10-25 12:30:00,8.59,8.64,8.57,8.61,37260.0,8.1964,8.2441,8.1773,8.2155,37260.0
2017-10-25 12:40:00,8.61,8.68,8.61,8.68,15000.0,8.2155,8.2823,8.2155,8.2823,15000.0
2017-10-25 12:50:00,8.69,8.74,8.69,8.72,24210.0,8.2918,8.3396,8.2918,8.3205,24210.0
2017-10-25 13:00:00,8.71,8.71,8.7,8.71,15000.0,8.3109,8.3109,8.3014,8.3109,15000.0
2017-10-25 13:10:00,8.73,8.77,8.72,8.77,59625.0,8.33,8.3682,8.3205,8.3682,59625.0
2017-10-25 13:20:00,8.78,8.78,8.74,8.77,10500.0,8.3777,8.3777,8.3396,8.3682,10500.0
2017-10-25 13:30:00,8.79,8.82,8.79,8.82,16980.0,8.3873,8.4159,8.3873,8.4159,16980.0
2017-10-25 13:40:00,8.83,8.85,8.82,8.84,64860.0,8.4254,8.4445,8.4159,8.435,64860.0
2017-10-25 13:50:00,8.83,8.83,8.8,8.81,22890.0,8.4254,8.4254,8.3968,8.4064,22890.0
2017-10-25 14:00:00,8.81,8.85,8.8,8.85,30300.0,8.4064,8.4445,8.3968,8.4445,30300.0
2017-10-25 14:10:00,8.85,8.88,8.83,8.88,61425.0,8.4445,8.4731,8.4254,8.4731,61425.0
2017-10-25 14:20:00,8.87,8.89,8.86,8.88,37950.0,8.4636,8.4827,8.4541,8.4731,37950.0
2017-10-25 14:30:00,8.87,8.87,8.85,8.85,36000.0,8.4636,8.4636,8.4445,8.4445,36000.0
2017-10-25 14:40:00,8.85,8.85,8.8,8.81,48765.0,8.4445,8.4445,8.3968,8.4064,48765.0
2017-10-25 14:50:00,8.82,8.85,8.81,8.85,9750.0,8.4159,8.4445,8.4064,8.4445,9750.0
2017-10-25 15:00:00,8.83,8.84,8.83,8.84,13875.0,8.4254,8.435,8.4254,8.435,13875.0
2017-10-25 15:10:00,8.84,8.86,8.83,8.86,36015.0,8.435,8.4541,8.4254,8.4541,36015.0
2017-10-25 15:20:00,8.86,8.88,8.85,8.88,37605.0,8.4541,8.4731,8.4445,8.4731,37605.0
2017-10-25 15:30:00,8.85,8.89,8.85,8.88,66000.0,8.4445,8.4827,8.4445,8.4731,66000.0
2017-10-25 15:40:00,8.84,8.85,8.83,8.83,97050.0,8.435,8.4445,8.4254,8.4254,97050.0
2017-10-25 15:50:00,8.81,8.85,8.81,8.84,90510.0,8.4064,8.4445,8.4064,8.435,90510.0
2017-10-26 09:30:00,8.89,8.99,8.89,8.9,217725.0,8.4827,8.5781,8.4827,8.4922,217725.0
2017-10-26 09:40:00,8.93,8.94,8.88,8.92,51735.0,8.5209,8.5304,8.4731,8.5113,51735.0
2017-10-26 09:50:00,8.91,9.0,8.9,8.98,85335.0,8.5018,8.5876,8.4922,8.5686,85335.0
2017-10-26 10:00:00,8.98,8.99,8.93,8.93,48705.0,8.5686,8.5781,8.5209,8.5209,48705.0
2017-10-26 10:10:00,8.9,8.91,8.86,8.89,72315.0,8.4922,8.5018,8.4541,8.4827,72315.0
2017-10-26 10:20:00,8.95,8.98,8.95,8.96,34440.0,8.5399,8.5686,8.5399,8.5495,34440.0
2017-10-26 10:30:00,8.93,9.0,8.93,9.0,28500.0,8.5209,8.5876,8.5209,8.5876,28500.0
2017-10-26 10:40:00,9.01,9.01,8.97,8.97,12000.0,8.5972,8.5972,8.559,8.559,12000.0
2017-10-26 10:50:00,8.97,9.0,8.97,9.0,13515.0,8.559,8.5876,8.559,8.5876,13515.0
2017-10-26 11:00:00,8.99,9.0,8.98,9.0,21570.0,8.5781,8.5876,8.5686,8.5876,21570.0
2017-10-26 11:10:00,9.01,9.02,8.92,8.92,27750.0,8.5972,8.6067,8.5113,8.5113,27750.0
2017-10-26 11:20:00,8.95,8.96,8.93,8.93,12015.0,8.5399,8.5495,8.5209,8.5209,12015.0
2017-10-26 11:30:00,8.91,8.94,8.91,8.93,24000.0,8.5018,8.5304,8.5018,8.5209,24000.0
2017-10-26 11:40:00,8.9,8.92,8.9,8.91,9045.0,8.4922,8.5113,8.4922,8.5018,9045.0
2017-10-26 11:50:00,8.92,8.96,8.92,8.95,34890.0,8.5113,8.5495,8.5113,8.5399,34890.0
2017-10-26 12:00:00,8.96,8.96,8.96,8.96,1500.0,8.5495,8.5495,8.5495,8.5495,1500.0
2017-10-26 12:10:00,8.96,8.98,8.96,8.96,34635.0,8.5495,8.5686,8.5495,8.5495,34635.0
2017-10-26 12:20:00,8.97,8.97,8.96,8.96,6000.0,8.559,8.559,8.5495,8.5495,6000.0
2017-10-26 12:30:00,8.97,8.97,8.94,8.95,4830.0,8.559,8.559,8.5304,8.5399,4830.0
2017-10-26 12:40:00,8.95,8.98,8.95,8.97,14625.0,8.5399,8.5686,8.5399,8.559,14625.0
2017-10-26 12:50:00,8.98,8.98,8.98,8.98,9000.0,8.5686,8.5686,8.5686,8.5686,9000.0
2017-10-26 13:00:00,8.98,9.0,8.98,9.0,12000.0,8.5686,8.5876,8.5686,8.5876,12000.0
2017-10-26 13:10:00,9.0,9.0,8.98,8.99,11250.0,8.5876,8.5876,8.5686,8.5781,11250.0
2017-10-26 13:20:00,9.01,9.01,9.01,9.01,1500.0,8.5972,8.5972,8.5972,8.5972,1500.0
2017-10-26 13:30:00,8.99,9.0,8.98,9.0,12000.0,8.5781,8.5876,8.5686,8.5876,12000.0
2017-10-26 13:40:00,9.01,9.02,9.0,9.0,16350.0,8.5972,8.6067,8.5876,8.5876,16350.0
2017-10-26 13:50:00,9.0,9.01,9.0,9.01,4605.0,8.5876,8.5972,8.5876,8.5972,4605.0
2017-10-26 14:00:00,9.01,9.03,9.01,9.03,9000.0,8.5972,8.6163,8.5972,8.6163,9000.0
2017-10-26 14:10:00,9.05,9.05,9.03,9.03,24195.0,8.6354,8.6354,8.6163,8.6163,24195.0
2017-10-26 14:20:00,9.03,9.03,9.03,9.03,4500.0,8.6163,8.6163,8.6163,8.6163,4500.0
2017-10-26 14:30:00,9.04,9.04,9.04,9.04,10500.0,8.6258,8.6258,8.6258,8.6258,10500.0
2017-10-26 14:40:00,9.03,9.05,9.03,9.04,56490.0,8.6163,8.6354,8.6163,8.6258,56490.0
2017-10-26 14:50:00,9.03,9.03,9.02,9.02,4500.0,8.6163,8.6163,8.6067,8.6067,4500.0
2017-10-26 15:00:00,9.02,9.02,9.02,9.02,4500.0,8.6067,8.6067,8.6067,8.6067,4500.0
2017-10-26 15:10:00,9.02,9.02,9.01,9.01,10575.0,8.6067,8.6067,8.5972,8.5972,10575.0
2017-10-26 15:20:00,9.0,9.03,9.0,9.03,6000.0,8.5876,8.6163,8.5876,8.6163,6000.0
2017-10-26 15:30:00,9.03,9.03,9.03,9.03,1500.0,8.6163,8.6163,8.6163,8.6163,1500.0
2017-10-26 15:40:00,9.03,9.03,9.02,9.02,24225.0,8.6163,8.6163,8.6067,8.6067,24225.0
2017-10-26 15:50:00,9.02,9.02,9.0,9.0,47865.0,8.6067,8.6067,8.5876,8.5876,47865.0
2017-10-27 09:30:00,9.23,9.25,9.11,9.11,242325.0,8.8071,8.8262,8.6926,8.6926,242325.0
2017-10-27 09:40:00,9.13,9.21,9.13,9.21,115770.0,8.7117,8.788,8.7117,8.788,115770.0
2017-10-27 09:50:00,9.21,9.23,9.15,9.15,39060.0,8.788,8.8071,8.7308,8.7308,39060.0
2017-10-27 10:00:00,9.13,9.16,9.09,9.12,43260.0,8.7117,8.7403,8.6735,8.7021,43260.0
2017-10-27 10:10:00,9.08,9.13,9.08,9.11,24000.0,8.664,8.7117,8.664,8.6926,24000.0
2017-10-27 10:20:00,9.11,9.15,9.1,9.15,61350.0,8.6926,8.7308,8.6831,8.7308,61350.0
2017-10-27 10:30:00,9.13,9.18,9.13,9.17,23250.0,8.7117,8.7594,8.7117,8.7499,23250.0
2017-10-27 10:40:00,9.17,9.17,9.1,9.1,32550.0,8.7499,8.7499,8.6831,8.6831,32550.0
2017-10-27 10:50:00,9.1,9.1,9.08,9.08,7500.0,8.6831,8.6831,8.664,8.664,7500.0
2017-10-27 11:00:00,9.07,9.12,9.07,9.12,44025.0,8.6544,8.7021,8.6544,8.7021,44025.0
2017-10-27 11:10:00,9.12,9.12,9.11,9.11,16500.0,8.7021,8.7021,8.6926,8.6926,16500.0
2017-10-27 11:20:00,9.12,9.19,9.12,9.18,41625.0,8.7021,8.7689,8.7021,8.7594,41625.0
2017-10-27 11:30:00,9.2,9.23,9.2,9.23,15000.0,8.7785,8.8071,8.7785,8.8071,15000.0
2017-10-27 11:40:00,9.21,9.28,9.21,9.24,125070.0,8.788,8.8548,8.788,8.8167,125070.0
2017-10-27 11:50:00,9.29,9.31,9.29,9.3,33900.0,8.8644,8.8834,8.8644,8.8739,33900.0
2017-10-27 12:00:00,9.31,9.38,9.31,9.38,90300.0,8.8834,8.9502,8.8834,8.9502,90300.0
2017-10-27 12:10:00,9.38,9.38,9.35,9.38,16500.0,8.9502,8.9502,8.9216,8.9502,16500.0
2017-10-27 12:20:00,9.39,9.39,9.35,9.35,16500.0,8.9598,8.9598,8.9216,8.9216,16500.0
2017-10-27 12:30:00,9.37,9.39,9.36,9.36,15360.0,8.9407,8.9598,8.9312,8.9312,15360.0
2017-10-27 12:40:00,9.37,9.4,9.37,9.4,22500.0,8.9407,8.9693,8.9407,8.9693,22500.0
2017-10-27 12:50:00,9.39,9.4,9.38,9.38,15990.0,8.9598,8.9693,8.9502,8.9502,15990.0
2017-10-27 13:00:00,9.39,9.41,9.39,9.41,31500.0,8.9598,8.9789,8.9598,8.9789,31500.0
2017-10-27 13:10:00,9.41,9.43,9.41,9.43,6000.0,8.9789,8.9979,8.9789,8.9979,6000.0
2017-10-27 13:20:00,9.42,9.42,9.42,9.42,51450.0,8.9884,8.9884,8.9884,8.9884,51450.0
2017-10-27 13:30:00,9.42,9.46,9.42,9.46,10920.0,8.9884,9.0266,8.9884,9.0266,10920.0
2017-10-27 13:40:00,9.47,9.47,9.45,9.45,4500.0,9.0361,9.0361,9.017,9.017,4500.0
2017-10-27 13:50:00,9.48,9.5,9.47,9.5,14925.0,9.0457,9.0647,9.0361,9.0647,14925.0
2017-10-27 14:00:00,9.51,9.52,9.51,9.52,28410.0,9.0743,9.0838,9.0743,9.0838,28410.0
2017-10-27 14:10:00,9.57,9.57,9.56,9.57,7500.0,9.1315,9.1315,9.122,9.1315,7500.0
2017-10-27 14:20:00,9.54,9.55,9.53,9.53,16500.0,9.1029,9.1124,9.0934,9.0934,16500.0
2017-10-27 14:30:00,9.52,9.53,9.52,9.53,46125.0,9.0838,9.0934,9.0838,9.0934,46125.0
2017-10-27 14:40:00,9.53,9.53,9.52,9.53,10500.0,9.0934,9.0934,9.0838,9.0934,10500.0
2017-10-27 14:50:00,9.52,9.54,9.52,9.53,12450.0,9.0838,9.1029,9.0838,9.0934,12450.0
2017-10-27 15:00:00,9.53,9.56,9.52,9.56,27705.0,9.0934,9.122,9.0838,9.122,27705.0
2017-10-27 15:10:00,9.56,9.56,9.54,9.55,25500.0,9.122,9.122,9.1029,9.1124,25500.0
2017-10-27 15:20:00,9.55,9.56,9.55,9.55,21375.0,9.1124,9.122,9.1124,9.1124,21375.0
2017-10-27 15:30:00,9.54,9.55,9.53,9.55,25500.0,9.1029,9.1124,9.0934,9.1124,25500.0
2017-10-27 15:40:00,9.54,9.57,9.54,9.56,18120.0,9.1029,9.1315,9.1029,9.122,18120.0
2017-10-27 15:50:00,9.58,9.6,9.55,9.56,141735.0,9.1411,9.1602,9.1124,9.122,141735.0
2017-10-30 09:30:00,9.49,9.62,9.49,9.6,303810.0,9.0552,9.1792,9.0552,9.1602,303810.0
2017-10-30 09:40:00,9.63,9.68,9.6,9.68,245445.0,9.1888,9.2365,9.1602,9.2365,245445.0
2017-10-30 09:50:00,9.68,9.72,9.68,9.71,24000.0,9.2365,9.2747,9.2365,9.2651,24000.0
2017-10-30 10:00:00,9.73,9.73,9.69,9.72,77250.0,9.2842,9.2842,9.246,9.2747,77250.0
2017-10-30 10:10:00,9.74,9.74,9.68,9.71,151230.0,9.2937,9.2937,9.2365,9.2651,151230.0
2017-10-30 10:20:00,9.72,9.72,9.64,9.7,54000.0,9.2747,9.2747,9.1983,9.2556,54000.0
2017-10-30 10:30:00,9.7,9.72,9.67,9.7,56250.0,9.2556,9.2747,9.2269,9.2556,56250.0
2017-10-30 10:40:00,9.68,9.68,9.63,9.65,43350.0,9.2365,9.2365,9.1888,9.2079,43350.0
2017-10-30 10:50:00,9.64,9.65,9.62,9.65,28500.0,9.1983,9.2079,9.1792,9.2079,28500.0
2017-10-30 11:00:00,9.64,9.72,9.64,9.7,19560.0,9.1983,9.2747,9.1983,9.2556,19560.0
2017-10-30 11:10:00,9.7,9.75,9.69,9.75,10500.0,9.2556,9.3033,9.246,9.3033,10500.0
2017-10-30 11:20:00,9.73,9.73,9.67,9.67,37650.0,9.2842,9.2842,9.2269,9.2269,37650.0
2017-10-30 11:30:00,9.67,9.68,9.66,9.66,10500.0,9.2269,9.2365,9.2174,9.2174,10500.0
2017-10-30 11:40:00,9.63,9.66,9.61,9.66,35925.0,9.1888,9.2174,9.1697,9.2174,35925.0
2017-10-30 11:50:00,9.64,9.66,9.64,9.65,19500.0,9.1983,9.2174,9.1983,9.2079,19500.0
2017-10-30 12:00:00,9.64,9.64,9.59,9.59,32445.0,9.1983,9.1983,9.1506,9.1506,32445.0
2017-10-30 12:10:00,9.59,9.59,9.52,9.52,40320.0,9.1506,9.1506,9.0838,9.0838,40320.0
2017-10-30 12:20:00,9.52,9.58,9.52,9.58,37950.0,9.0838,9.1411,9.0838,9.1411,37950.0
2017-10-30 12:30:00,9.61,9.63,9.58,9.59,27075.0,9.1697,9.1888,9.1411,9.1506,27075.0
2017-10-30 12:40:00,9.57,9.62,9.57,9.62,40470.0,9.1315,9.1792,9.1315,9.1792,40470.0
2017-10-30 12:50:00,9.61,9.61,9.61,9.61,4500.0,9.1697,9.1697,9.1697,9.1697,4500.0
2017-10-30 13:00:00,9.61,9.61,9.61,9.61,1500.0,9.1697,9.1697,9.1697,9.1697,1500.0
2017-10-30 13:10:00,9.6,9.6,9.6,9.6,4995.0,9.1602,9.1602,9.1602,9.1602,4995.0
2017-10-30 13:20:00,9.58,9.58,9.58,9.58,4500.0,9.1411,9.1411,9.1411,9.1411,4500.0
2017-10-30 13:30:00,9.58,9.58,9.58,9.58,0.0,9.1411,9.1411,9.1411,9.1411,0.0
2017-10-30 13:40:00,9.56,9.59,9.56,9.58,6000.0,9.122,9.1506,9.122,9.1411,6000.0
2017-10-30 13:50:00,9.58,9.58,9.56,9.57,29250.0,9.1411,9.1411,9.122,9.1315,29250.0
2017-10-30 14:00:00,9.57,9.58,9.57,9.58,3000.0,9.1315,9.1411,9.1315,9.1411,3000.0
2017-10-30 14:10:00,9.6,9.6,9.6,9.6,3000.0,9.1602,9.1602,9.1602,9.1602,3000.0
2017-10-30 14:20:00,9.62,9.63,9.62,9.63,3000.0,9.1792,9.1888,9.1792,9.1888,3000.0
2017-10-30 14:30:00,9.63,9.63,9.63,9.63,0.0,9.1888,9.1888,9.1888,9.1888,0.0
2017-10-30 14:40:00,9.61,9.67,9.61,9.66,14655.0,9.1697,9.2269,9.1697,9.2174,14655.0
2017-10-30 14:50:00,9.66,9.66,9.65,9.65,4500.0,9.2174,9.2174,9.2079,9.2079,4500.0
2017-10-30 15:00:00,9.65,9.65,9.61,9.61,24000.0,9.2079,9.2079,9.1697,9.1697,24000.0
2017-10-30 15:10:00,9.61,9.61,9.6,9.6,4650.0,9.1697,9.1697,9.1602,9.1602,4650.0
2017-10-30 15:20:00,9.57,9.6,9.57,9.6,18000.0,9.1315,9.1602,9.1315,9.1602,18000.0
2017-10-30 15:30:00,9.6,9.6,9.6,9.6,3000.0,9.1602,9.1602,9.1602,9.1602,3000.0
2017-10-30 15:40:00,9.6,9.63,9.6,9.63,25440.0,9.1602,9.1888,9.1602,9.1888,25440.0
2017-10-30 15:50:00,9.64,9.66,9.64,9.64,107175.0,9.1983,9.2174,9.1983,9.1983,107175.0
2017-10-31 09:30:00,9.73,9.8,9.67,9.7,188190.0,9.2842,9.351,9.2269,9.2556,188190.0
2017-10-31 09:40:00,9.76,9.8,9.74,9.76,24675.0,9.3128,9.351,9.2937,9.3128,24675.0
2017-10-31 09:50:00,9.74,9.76,9.66,9.69,27375.0,9.2937,9.3128,9.2174,9.246,27375.0
2017-10-31 10:00:00,9.72,9.73,9.68,9.73,21330.0,9.2747,9.2842,9.2365,9.2842,21330.0
2017-10-31 10:10:00,9.76,9.78,9.75,9.76,29385.0,9.3128,9.3319,9.3033,9.3128,29385.0
2017-10-31 10:20:00,9.77,9.84,9.77,9.84,41295.0,9.3224,9.3892,9.3224,9.3892,41295.0
2017-10-31 10:30:00,9.85,9.87,9.85,9.86,14130.0,9.3987,9.4178,9.3987,9.4082,14130.0
2017-10-31 10:40:00,9.87,9.9,9.87,9.9,18000.0,9.4178,9.4464,9.4178,9.4464,18000.0
2017-10-31 10:50:00,9.92,9.96,9.92,9.93,16830.0,9.4655,9.5037,9.4655,9.475,16830.0
2017-10-31 11:00:00,9.92,9.93,9.92,9.92,10500.0,9.4655,9.475,9.4655,9.4655,10500.0
2017-10-31 11:10:00,9.92,9.93,9.9,9.92,17460.0,9.4655,9.475,9.4464,9.4655,17460.0
2017-10-31 11:20:00,9.93,9.93,9.91,9.91,3000.0,9.475,9.475,9.456,9.456,3000.0
2017-10-31 11:30:00,9.91,9.94,9.91,9.94,6000.0,9.456,9.4846,9.456,9.4846,6000.0
2017-10-31 11:40:00,9.94,9.94,9.93,9.93,4500.0,9.4846,9.4846,9.475,9.475,4500.0
2017-10-31 11:50:00,9.94,9.95,9.93,9.95,14955.0,9.4846,9.4941,9.475,9.4941,14955.0
2017-10-31 12:00:00,9.92,9.92,9.89,9.89,28545.0,9.4655,9.4655,9.4369,9.4369,28545.0
2017-10-31 12:10:00,9.89,9.89,9.87,9.87,9000.0,9.4369,9.4369,9.4178,9.4178,9000.0
2017-10-31 12:20:00,9.87,9.88,9.86,9.88,12555.0,9.4178,9.4273,9.4082,9.4273,12555.0
2017-10-31 12:30:00,9.87,9.9,9.87,9.9,6000.0,9.4178,9.4464,9.4178,9.4464,6000.0
2017-10-31 12:40:00,9.9,9.9,9.9,9.9,14250.0,9.4464,9.4464,9.4464,9.4464,14250.0
2017-10-31 12:50:00,9.91,9.92,9.9,9.9,7500.0,9.456,9.4655,9.4464,9.4464,7500.0
2017-10-31 13:00:00,9.91,9.91,9.91,9.91,4500.0,9.456,9.456,9.456,9.456,4500.0
2017-10-31 13:10:00,9.91,9.91,9.91,9.91,6000.0,9.456,9.456,9.456,9.456,6000.0
2017-10-31 13:20:00,9.91,9.91,9.91,9.91,1500.0,9.456,9.456,9.456,9.456,1500.0
2017-10-31 13:30:00,9.9,9.9,9.9,9.9,7500.0,9.4464,9.4464,9.4464,9.4464,7500.0
2017-10-31 13:40:00,9.85,9.85,9.85,9.85,3000.0,9.3987,9.3987,9.3987,9.3987,3000.0
2017-10-31 13:50:00,9.87,9.87,9.87,9.87,1500.0,9.4178,9.4178,9.4178,9.4178,1500.0
2017-10-31 14:00:00,9.88,9.89,9.87,9.87,13500.0,9.4273,9.4369,9.4178,9.4178,13500.0
2017-10-31 14:10:00,9.87,9.88,9.87,9.88,8295.0,9.4178,9.4273,9.4178,9.4273,8295.0
2017-10-31 14:20:00,9.87,9.88,9.87,9.88,9750.0,9.4178,9.4273,9.4178,9.4273,9750.0
2017-10-31 14:30:00,9.88,9.88,9.87,9.87,5250.0,9.4273,9.4273,9.4178,9.4178,5250.0
2017-10-31 14:40:00,9.85,9.85,9.83,9.85,18630.0,9.3987,9.3987,9.3796,9.3987,18630.0
2017-10-31 14:50:00,9.84,9.88,9.84,9.88,9000.0,9.3892,9.4273,9.3892,9.4273,9000.0
2017-10-31 15:00:00,9.89,9.89,9.88,9.88,12255.0,9.4369,9.4369,9.4273,9.4273,12255.0
2017-10-31 15:10:00,9.88,9.88,9.88,9.88,0.0,9.4273,9.4273,9.4273,9.4273,0.0
2017-10-31 15:20:00,9.88,9.89,9.87,9.87,4500.0,9.4273,9.4369,9.4178,9.4178,4500.0
2017-10-31 15:30:00,9.86,9.86,9.84,9.86,12750.0,9.4082,9.4082,9.3892,9.4082,12750.0
2017-10-31 15:40:00,9.85,9.85,9.84,9.85,9000.0,9.3987,9.3987,9.3892,9.3987,9000.0
2017-10-31 15:50:00,9.84,9.87,9.84,9.86,43470.0,9.3892,9.4178,9.3892,9.4082,43470.0
2017-11-01 09:30:00,10.11,10.11,10.0,10.03,297105.0,9.6468,9.6468,9.5418,9.5705,297105.0
2017-11-01 09:40:00,10.03,10.06,10.0,10.05,28590.0,9.5705,9.5991,9.5418,9.5895,28590.0
2017-11-01 09:50:00,10.04,10.05,9.93,10.01,46995.0,9.58,9.5895,9.475,9.5514,46995.0
2017-11-01 10:00:00,10.0,10.01,9.94,9.97,27000.0,9.5418,9.5514,9.4846,9.5132,27000.0
2017-11-01 10:10:00,9.97,9.98,9.88,9.91,239070.0,9.5132,9.5227,9.4273,9.456,239070.0
2017-11-01 10:20:00,9.89,9.91,9.87,9.91,48270.0,9.4369,9.456,9.4178,9.456,48270.0
2017-11-01 10:30:00,9.92,9.93,9.91,9.93,15000.0,9.4655,9.475,9.456,9.475,15000.0
2017-11-01 10:40:00,9.89,9.89,9.86,9.86,7500.0,9.4369,9.4369,9.4082,9.4082,7500.0
2017-11-01 10:50:00,9.86,9.91,9.86,9.9,27000.0,9.4082,9.456,9.4082,9.4464,27000.0
2017-11-01 11:00:00,9.89,9.99,9.89,9.99,9645.0,9.4369,9.5323,9.4369,9.5323,9645.0
2017-11-01 11:10:00,10.0,10.0,9.97,9.97,16500.0,9.5418,9.5418,9.5132,9.5132,16500.0
2017-11-01 11:20:00,9.95,9.98,9.95,9.95,10500.0,9.4941,9.5227,9.4941,9.4941,10500.0
2017-11-01 11:30:00,9.95,9.95,9.9,9.9,8985.0,9.4941,9.4941,9.4464,9.4464,8985.0
2017-11-01 11:40:00,9.92,9.92,9.88,9.92,7500.0,9.4655,9.4655,9.4273,9.4655,7500.0
2017-11-01 11:50:00,9.91,9.91,9.86,9.86,36000.0,9.456,9.456,9.4082,9.4082,36000.0
2017-11-01 12:00:00,9.87,9.88,9.86,9.86,15645.0,9.4178,9.4273,9.4082,9.4082,15645.0
2017-11-01 12:10:00,9.86,9.86,9.86,9.86,16500.0,9.4082,9.4082,9.4082,9.4082,16500.0
2017-11-01 12:20:00,9.86,9.86,9.85,9.85,4500.0,9.4082,9.4082,9.3987,9.3987,4500.0
2017-11-01 12:30:00,9.83,9.83,9.8,9.82,6000.0,9.3796,9.3796,9.351,9.3701,6000.0
2017-11-01 12:40:00,9.81,9.81,9.8,9.8,4500.0,9.3605,9.3605,9.351,9.351,4500.0
2017-11-01 12:50:00,9.81,9.81,9.72,9.72,19455.0,9.3605,9.3605,9.2747,9.2747,19455.0
2017-11-01 13:00:00,9.69,9.7,9.58,9.58,70365.0,9.246,9.2556,9.1411,9.1411,70365.0
2017-11-01 13:10:00,9.57,9.58,9.52,9.53,26535.0,9.1315,9.1411,9.0838,9.0934,26535.0
2017-11-01 13:20:00,9.54,9.65,9.54,9.65,26850.0,9.1029,9.2079,9.1029,9.2079,26850.0
2017-11-01 13:30:00,9.65,9.67,9.65,9.67,16245.0,9.2079,9.2269,9.2079,9.2269,16245.0
2017-11-01 13:40:00,9.67,9.67,9.64,9.64,6780.0,9.2269,9.2269,9.1983,9.1983,6780.0
2017-11-01 13:50:00,9.53,9.58,9.53,9.58,8205.0,9.0934,9.1411,9.0934,9.1411,8205.0
2017-11-01 14:00:00,9.62,9.63,9.61,9.62,22830.0,9.1792,9.1888,9.1697,9.1792,22830.0
2017-11-01 14:10:00,9.64,9.68,9.63,9.65,30300.0,9.1983,9.2365,9.1888,9.2079,30300.0
2017-11-01 14:20:00,9.65,9.68,9.65,9.68,3000.0,9.2079,9.2365,9.2079,9.2365,3000.0
2017-11-01 14:30:00,9.67,9.72,9.67,9.72,13500.0,9.2269,9.2747,9.2269,9.2747,13500.0
2017-11-01 14:40:00,9.72,9.72,9.72,9.72,6000.0,9.2747,9.2747,9.2747,9.2747,6000.0
2017-11-01 14:50:00,9.71,9.72,9.71,9.72,12000.0,9.2651,9.2747,9.2651,9.2747,12000.0
2017-11-01 15:00:00,9.71,9.76,9.71,9.75,11325.0,9.2651,9.3128,9.2651,9.3033,11325.0
2017-11-01 15:10:00,9.76,9.76,9.74,9.74,13635.0,9.3128,9.3128,9.2937,9.2937,13635.0
2017-11-01 15:20:00,9.74,9.74,9.72,9.74,25500.0,9.2937,9.2937,9.2747,9.2937,25500.0
2017-11-01 15:30:00,9.75,9.76,9.75,9.76,7800.0,9.3033,9.3128,9.3033,9.3128,7800.0
2017-11-01 15:40:00,9.77,9.79,9.72,9.72,23175.0,9.3224,9.3415,9.2747,9.2747,23175.0
2017-11-01 15:50:00,9.74,9.77,9.73,9.76,59415.0,9.2937,9.3224,9.2842,9.3128,59415.0
2017-11-02 09:30:00,9.78,9.8,9.69,9.74,71535.0,9.3319,9.351,9.246,9.2937,71535.0
2017-11-02 09:40:00,9.79,9.95,9.78,9.94,48750.0,9.3415,9.4941,9.3319,9.4846,48750.0
2017-11-02 09:50:00,9.93,9.96,9.9,9.96,34695.0,9.475,9.5037,9.4464,9.5037,34695.0
2017-11-02 10:00:00,9.98,9.98,9.77,9.77,83580.0,9.5227,9.5227,9.3224,9.3224,83580.0
2017-11-02 10:10:00,9.78,9.91,9.78,9.85,33675.0,9.3319,9.456,9.3319,9.3987,33675.0
2017-11-02 10:20:00,9.85,9.85,9.78,9.83,24000.0,9.3987,9.3987,9.3319,9.3796,24000.0
2017-11-02 10:30:00,9.81,9.84,9.78,9.78,18030.0,9.3605,9.3892,9.3319,9.3319,18030.0
2017-11-02 10:40:00,9.79,9.86,9.79,9.8,64650.0,9.3415,9.4082,9.3415,9.351,64650.0
2017-11-02 10:50:00,9.79,9.79,9.72,9.72,47880.0,9.3415,9.3415,9.2747,9.2747,47880.0
2017-11-02 11:00:00,9.74,9.8,9.74,9.8,13905.0,9.2937,9.351,9.2937,9.351,13905.0
2017-11-02 11:10:00,9.83,9.84,9.77,9.77,7500.0,9.3796,9.3892,9.3224,9.3224,7500.0
2017-11-02 11:20:00,9.76,9.76,9.72,9.72,12000.0,9.3128,9.3128,9.2747,9.2747,12000.0
2017-11-02 11:30:00,9.7,9.71,9.58,9.61,53355.0,9.2556,9.2651,9.1411,9.1697,53355.0
2017-11-02 11:40:00,9.63,9.68,9.63,9.67,9000.0,9.1888,9.2365,9.1888,9.2269,9000.0
2017-11-02 11:50:00,9.67,9.74,9.67,9.74,34500.0,9.2269,9.2937,9.2269,9.2937,34500.0
2017-11-02 12:00:00,9.77,9.8,9.75,9.8,60000.0,9.3224,9.351,9.3033,9.351,60000.0
2017-11-02 12:10:00,9.8,9.8,9.77,9.77,21000.0,9.351,9.351,9.3224,9.3224,21000.0
2017-11-02 12:20:00,9.76,9.83,9.76,9.83,28950.0,9.3128,9.3796,9.3128,9.3796,28950.0
2017-11-02 12:30:00,9.81,9.81,9.73,9.73,10500.0,9.3605,9.3605,9.2842,9.2842,10500.0
2017-11-02 12:40:00,9.73,9.73,9.64,9.67,63450.0,9.2842,9.2842,9.1983,9.2269,63450.0
2017-11-02 12:50:00,9.74,9.78,9.74,9.77,27210.0,9.2937,9.3319,9.2937,9.3224,27210.0
2017-11-02 13:00:00,9.73,9.73,9.72,9.72,9870.0,9.2842,9.2842,9.2747,9.2747,9870.0
2017-11-02 13:10:00,9.72,9.76,9.72,9.76,7500.0,9.2747,9.3128,9.2747,9.3128,7500.0
2017-11-02 13:20:00,9.73,9.73,9.73,9.73,9000.0,9.2842,9.2842,9.2842,9.2842,9000.0
2017-11-02 13:30:00,9.74,9.74,9.74,9.74,1500.0,9.2937,9.2937,9.2937,9.2937,1500.0
2017-11-02 13:40:00,9.75,9.78,9.75,9.77,27000.0,9.3033,9.3319,9.3033,9.3224,27000.0
2017-11-02 13:50:00,9.75,9.75,9.75,9.75,3000.0,9.3033,9.3033,9.3033,9.3033,3000.0
2017-11-02 14:00:00,9.75,9.82,9.75,9.81,41625.0,9.3033,9.3701,9.3033,9.3605,41625.0
2017-11-02 14:10:00,9.82,9.84,9.82,9.84,42075.0,9.3701,9.3892,9.3701,9.3892,42075.0
2017-11-02 14:20:00,9.81,9.89,9.81,9.89,12525.0,9.3605,9.4369,9.3605,9.4369,12525.0
2017-11-02 14:30:00,9.88,9.88,9.85,9.85,7500.0,9.4273,9.4273,9.3987,9.3987,7500.0
2017-11-02 14:40:00,9.85,9.85,9.82,9.82,4500.0,9.3987,9.3987,9.3701,9.3701,4500.0
2017-11-02 14:50:00,9.8,9.8,9.78,9.78,13500.0,9.351,9.351,9.3319,9.3319,13500.0
2017-11-02 15:00:00,9.79,9.82,9.79,9.8,21000.0,9.3415,9.3701,9.3415,9.351,21000.0
2017-11-02 15:10:00,9.85,9.87,9.85,9.87,13710.0,9.3987,9.4178,9.3987,9.4178,13710.0
2017-11-02 15:20:00,9.85,9.86,9.85,9.86,6000.0,9.3987,9.4082,9.3987,9.4082,6000.0
2017-11-02 15:30:00,9.89,9.92,9.89,9.91,34980.0,9.4369,9.4655,9.4369,9.456,34980.0
2017-11-02 15:40:00,9.9,9.9,9.88,9.89,68535.0,9.4464,9.4464,9.4273,9.4369,68535.0
2017-11-02 15:50:00,9.91,9.93,9.9,9.9,117045.0,9.456,9.475,9.4464,9.4464,117045.0
2017-11-03 09:30:00,10.01,10.03,9.93,9.94,134235.0,9.5514,9.5705,9.475,9.4846,134235.0
2017-11-03 09:40:00,9.92,9.93,9.84,9.87,97185.0,9.4655,9.475,9.3892,9.4178,97185.0
2017-11-03 09:50:00,9.87,9.87,9.82,9.84,55500.0,9.4178,9.4178,9.3701,9.3892,55500.0
2017-11-03 10:00:00,9.81,9.86,9.81,9.85,58515.0,9.3605,9.4082,9.3605,9.3987,58515.0
2017-11-03 10:10:00,9.86,9.86,9.81,9.84,16815.0,9.4082,9.4082,9.3605,9.3892,16815.0
2017-11-03 10:20:00,9.86,9.88,9.86,9.86,19740.0,9.4082,9.4273,9.4082,9.4082,19740.0
2017-11-03 10:30:00,9.88,9.9,9.88,9.9,18000.0,9.4273,9.4464,9.4273,9.4464,18000.0
2017-11-03 10:40:00,9.89,9.9,9.88,9.88,16110.0,9.4369,9.4464,9.4273,9.4273,16110.0
2017-11-03 10:50:00,9.9,9.94,9.9,9.94,19830.0,9.4464,9.4846,9.4464,9.4846,19830.0
2017-11-03 11:00:00,9.93,9.96,9.93,9.96,54225.0,9.475,9.5037,9.475,9.5037,54225.0
2017-11-03 11:10:00,9.96,9.96,9.95,9.95,7500.0,9.5037,9.5037,9.4941,9.4941,7500.0
2017-11-03 11:20:00,9.97,9.98,9.96,9.96,17100.0,9.5132,9.5227,9.5037,9.5037,17100.0
2017-11-03 11:30:00,9.95,9.95,9.93,9.93,6000.0,9.4941,9.4941,9.475,9.475,6000.0
2017-11-03 11:40:00,9.93,9.93,9.93,9.93,1500.0,9.475,9.475,9.475,9.475,1500.0
2017-11-03 11:50:00,9.95,9.95,9.95,9.95,1500.0,9.4941,9.4941,9.4941,9.4941,1500.0
2017-11-03 12:00:00,9.98,10.0,9.98,9.99,65190.0,9.5227,9.5418,9.5227,9.5323,65190.0
2017-11-03 12:10:00,9.97,9.97,9.97,9.97,3000.0,9.5132,9.5132,9.5132,9.5132,3000.0
2017-11-03 12:20:00,9.97,9.97,9.93,9.93,25500.0,9.5132,9.5132,9.475,9.475,25500.0
2017-11-03 12:30:00,9.95,9.95,9.93,9.93,41730.0,9.4941,9.4941,9.475,9.475,41730.0
2017-11-03 12:40:00,9.92,9.92,9.92,9.92,1500.0,9.4655,9.4655,9.4655,9.4655,1500.0
2017-11-03 12:50:00,9.92,9.93,9.91,9.91,4500.0,9.4655,9.475,9.456,9.456,4500.0
2017-11-03 13:00:00,9.95,9.96,9.95,9.96,3000.0,9.4941,9.5037,9.4941,9.5037,3000.0
2017-11-03 13:10:00,9.97,9.97,9.97,9.97,51000.0,9.5132,9.5132,9.5132,9.5132,51000.0
2017-11-03 13:20:00,9.97,9.99,9.97,9.99,3000.0,9.5132,9.5323,9.5132,9.5323,3000.0
2017-11-03 13:30:00,9.98,10.21,9.98,10.2,326160.0,9.5227,9.7422,9.5227,9.7327,326160.0
2017-11-03 13:40:00,10.19,10.19,9.96,9.97,125250.0,9.7231,9.7231,9.5037,9.5132,125250.0
2017-11-03 13:50:00,9.97,10.24,9.97,10.21,49755.0,9.5132,9.7708,9.5132,9.7422,49755.0
2017-11-03 14:00:00,10.21,10.41,10.19,10.38,225150.0,9.7422,9.933,9.7231,9.9044,225150.0
2017-11-03 14:10:00,10.39,10.39,10.24,10.24,93750.0,9.914,9.914,9.7708,9.7708,93750.0
2017-11-03 14:20:00,10.29,10.39,10.28,10.34,118980.0,9.8185,9.914,9.809,9.8663,118980.0
2017-11-03 14:30:00,10.34,10.39,10.27,10.29,45990.0,9.8663,9.914,9.7995,9.8185,45990.0
2017-11-03 14:40:00,10.28,10.28,10.21,10.23,44985.0,9.809,9.809,9.7422,9.7613,44985.0
2017-11-03 14:50:00,10.27,10.27,10.24,10.27,9000.0,9.7995,9.7995,9.7708,9.7995,9000.0
2017-11-03 15:00:00,10.27,10.34,10.27,10.34,19200.0,9.7995,9.8663,9.7995,9.8663,19200.0
2017-11-03 15:10:00,10.34,10.34,10.3,10.3,32670.0,9.8663,9.8663,9.8281,9.8281,32670.0
2017-11-03 15:20:00,10.29,10.35,10.29,10.34,50490.0,9.8185,9.8758,9.8185,9.8663,50490.0
2017-11-03 15:30:00,10.34,10.37,10.33,10.36,55470.0,9.8663,9.8949,9.8567,9.8853,55470.0
2017-11-03 15:40:00,10.37,10.41,10.35,10.41,42615.0,9.8949,9.933,9.8758,9.933,42615.0
2017-11-03 15:50:00,10.41,10.43,10.39,10.43,84915.0,9.933,9.9521,9.914,9.9521,84915.0
2017-11-06 09:30:00,10.7,10.88,10.7,10.79,376110.0,10.2098,10.3815,10.2098,10.2956,376110.0
2017-11-06 09:40:00,10.79,10.82,10.77,10.77,135675.0,10.2956,10.3243,10.2765,10.2765,135675.0
2017-11-06 09:50:00,10.79,10.87,10.79,10.84,90720.0,10.2956,10.372,10.2956,10.3433,90720.0
2017-11-06 10:00:00,10.84,10.87,10.79,10.8,62490.0,10.3433,10.372,10.2956,10.3052,62490.0
2017-11-06 10:10:00,10.8,10.8,10.74,10.77,98370.0,10.3052,10.3052,10.2479,10.2765,98370.0
2017-11-06 10:20:00,10.76,10.82,10.76,10.81,54000.0,10.267,10.3243,10.267,10.3147,54000.0
2017-11-06 10:30:00,10.79,10.79,10.73,10.73,66615.0,10.2956,10.2956,10.2384,10.2384,66615.0
2017-11-06 10:40:00,10.75,10.75,10.67,10.72,137700.0,10.2575,10.2575,10.1811,10.2288,137700.0
2017-11-06 10:50:00,10.71,10.72,10.64,10.64,92460.0,10.2193,10.2288,10.1525,10.1525,92460.0
2017-11-06 11:00:00,10.67,10.67,10.6,10.6,40500.0,10.1811,10.1811,10.1143,10.1143,40500.0
2017-11-06 11:10:00,10.6,10.61,10.54,10.57,46350.0,10.1143,10.1239,10.0571,10.0857,46350.0
2017-11-06 11:20:00,10.58,10.6,10.57,10.57,25605.0,10.0953,10.1143,10.0857,10.0857,25605.0
2017-11-06 11:30:00,10.59,10.62,10.56,10.62,24165.0,10.1048,10.1334,10.0762,10.1334,24165.0
2017-11-06 11:40:00,10.59,10.59,10.55,10.55,6750.0,10.1048,10.1048,10.0666,10.0666,6750.0
2017-11-06 11:50:00,10.56,10.56,10.5,10.53,69180.0,10.0762,10.0762,10.0189,10.0475,69180.0
2017-11-06 12:00:00,10.54,10.55,10.53,10.55,22410.0,10.0571,10.0666,10.0475,10.0666,22410.0
2017-11-06 12:10:00,10.57,10.61,10.57,10.61,15750.0,10.0857,10.1239,10.0857,10.1239,15750.0
2017-11-06 12:20:00,10.61,10.64,10.61,10.64,18465.0,10.1239,10.1525,10.1239,10.1525,18465.0
2017-11-06 12:30:00,10.63,10.64,10.62,10.64,23400.0,10.143,10.1525,10.1334,10.1525,23400.0
2017-11-06 12:40:00,10.64,10.66,10.64,10.66,67530.0,10.1525,10.1716,10.1525,10.1716,67530.0
2017-11-06 12:50:00,10.66,10.72,10.66,10.71,50430.0,10.1716,10.2288,10.1716,10.2193,50430.0
2017-11-06 13:00:00,10.71,10.72,10.69,10.72,11250.0,10.2193,10.2288,10.2002,10.2288,11250.0
2017-11-06 13:10:00,10.73,10.75,10.73,10.74,17940.0,10.2384,10.2575,10.2384,10.2479,17940.0
2017-11-06 13:20:00,10.73,10.75,10.73,10.73,21435.0,10.2384,10.2575,10.2384,10.2384,21435.0
2017-11-06 13:30:00,10.71,10.71,10.69,10.7,19470.0,10.2193,10.2193,10.2002,10.2098,19470.0
2017-11-06 13:40:00,10.7,10.75,10.7,10.75,30540.0,10.2098,10.2575,10.2098,10.2575,30540.0
2017-11-06 13:50:00,10.75,10.78,10.74,10.77,30750.0,10.2575,10.2861,10.2479,10.2765,30750.0
2017-11-06 14:00:00,10.78,10.8,10.78,10.79,64425.0,10.2861,10.3052,10.2861,10.2956,64425.0
2017-11-06 14:10:00,10.78,10.78,10.78,10.78,3000.0,10.2861,10.2861,10.2861,10.2861,3000.0
2017-11-06 14:20:00,10.8,10.81,10.78,10.78,13500.0,10.3052,10.3147,10.2861,10.2861,13500.0
2017-11-06 14:30:00,10.78,10.78,10.78,10.78,4845.0,10.2861,10.2861,10.2861,10.2861,4845.0
2017-11-06 14:40:00,10.8,10.82,10.79,10.79,17700.0,10.3052,10.3243,10.2956,10.2956,17700.0
2017-11-06 14:50:00,10.8,10.81,10.79,10.79,25500.0,10.3052,10.3147,10.2956,10.2956,25500.0
2017-11-06 15:00:00,10.8,10.82,10.8,10.81,71280.0,10.3052,10.3243,10.3052,10.3147,71280.0
2017-11-06 15:10:00,10.81,10.82,10.81,10.82,3000.0,10.3147,10.3243,10.3147,10.3243,3000.0
2017-11-06 15:20:00,10.8,10.8,10.79,10.8,13500.0,10.3052,10.3052,10.2956,10.3052,13500.0
2017-11-06 15:30:00,10.8,10.81,10.79,10.81,31560.0,10.3052,10.3147,10.2956,10.3147,31560.0
2017-11-06 15:40:00,10.8,10.81,10.79,10.81,33000.0,10.3052,10.3147,10.2956,10.3147,33000.0
2017-11-06 15:50:00,10.8,10.88,10.8,10.87,80190.0,10.3052,10.3815,10.3052,10.372,80190.0
2017-11-07 09:30:00,10.83,10.9,10.78,10.81,249960.0,10.3338,10.4006,10.2861,10.3147,249960.0
2017-11-07 09:40:00,10.83,10.91,10.83,10.89,42750.0,10.3338,10.4101,10.3338,10.3911,42750.0
2017-11-07 09:50:00,10.89,10.89,10.84,10.85,70755.0,10.3911,10.3911,10.3433,10.3529,70755.0
2017-11-07 10:00:00,10.86,10.86,10.77,10.79,97935.0,10.3624,10.3624,10.2765,10.2956,97935.0
2017-11-07 10:10:00,10.78,10.84,10.78,10.82,64965.0,10.2861,10.3433,10.2861,10.3243,64965.0
2017-11-07 10:20:00,10.84,10.84,10.74,10.74,51615.0,10.3433,10.3433,10.2479,10.2479,51615.0
2017-11-07 10:30:00,10.78,10.78,10.73,10.77,42450.0,10.2861,10.2861,10.2384,10.2765,42450.0
2017-11-07 10:40:00,10.77,10.8,10.72,10.75,31515.0,10.2765,10.3052,10.2288,10.2575,31515.0
2017-11-07 10:50:00,10.75,10.79,10.73,10.79,18735.0,10.2575,10.2956,10.2384,10.2956,18735.0
2017-11-07 11:00:00,10.81,10.85,10.81,10.85,83385.0,10.3147,10.3529,10.3147,10.3529,83385.0
2017-11-07 11:10:00,10.86,10.87,10.84,10.84,15000.0,10.3624,10.372,10.3433,10.3433,15000.0
2017-11-07 11:20:00,10.79,10.79,10.77,10.77,12765.0,10.2956,10.2956,10.2765,10.2765,12765.0
2017-11-07 11:30:00,10.79,10.8,10.75,10.75,31500.0,10.2956,10.3052,10.2575,10.2575,31500.0
2017-11-07 11:40:00,10.75,10.75,10.75,10.75,1500.0,10.2575,10.2575,10.2575,10.2575,1500.0
2017-11-07 11:50:00,10.75,10.75,10.63,10.65,93930.0,10.2575,10.2575,10.143,10.162,93930.0
2017-11-07 12:00:00,10.63,10.69,10.63,10.68,37875.0,10.143,10.2002,10.143,10.1907,37875.0
2017-11-07 12:10:00,10.67,10.68,10.63,10.64,77805.0,10.1811,10.1907,10.143,10.1525,77805.0
2017-11-07 12:20:00,10.65,10.67,10.63,10.67,27255.0,10.162,10.1811,10.143,10.1811,27255.0
2017-11-07 12:30:00,10.67,10.72,10.67,10.72,27750.0,10.1811,10.2288,10.1811,10.2288,27750.0
2017-11-07 12:40:00,10.7,10.7,10.67,10.67,16500.0,10.2098,10.2098,10.1811,10.1811,16500.0
2017-11-07 12:50:00,10.7,10.7,10.67,10.67,39375.0,10.2098,10.2098,10.1811,10.1811,39375.0
2017-11-07 13:00:00,10.67,10.68,10.67,10.68,12000.0,10.1811,10.1907,10.1811,10.1907,12000.0
2017-11-07 13:10:00,10.69,10.69,10.69,10.69,1500.0,10.2002,10.2002,10.2002,10.2002,1500.0
2017-11-07 13:20:00,10.67,10.7,10.66,10.7,31110.0,10.1811,10.2098,10.1716,10.2098,31110.0
2017-11-07 13:30:00,10.71,10.74,10.69,10.69,9750.0,10.2193,10.2479,10.2002,10.2002,9750.0
2017-11-07 13:40:00,10.71,10.72,10.71,10.72,3315.0,10.2193,10.2288,10.2193,10.2288,3315.0
2017-11-07 13:50:00,10.76,10.76,10.74,10.74,11700.0,10.267,10.267,10.2479,10.2479,11700.0
2017-11-07 14:00:00,10.73,10.73,10.7,10.71,33450.0,10.2384,10.2384,10.2098,10.2193,33450.0
2017-11-07 14:10:00,10.72,10.72,10.72,10.72,1500.0,10.2288,10.2288,10.2288,10.2288,1500.0
2017-11-07 14:20:00,10.72,10.74,10.72,10.74,4920.0,10.2288,10.2479,10.2288,10.2479,4920.0
2017-11-07 14:30:00,10.74,10.76,10.74,10.76,45000.0,10.2479,10.267,10.2479,10.267,45000.0
2017-11-07 14:40:00,10.77,10.77,10.74,10.75,30045.0,10.2765,10.2765,10.2479,10.2575,30045.0
2017-11-07 14:50:00,10.76,10.78,10.76,10.78,18000.0,10.267,10.2861,10.267,10.2861,18000.0
2017-11-07 15:00:00,10.77,10.77,10.73,10.74,13500.0,10.2765,10.2765,10.2384,10.2479,13500.0
2017-11-07 15:10:00,10.76,10.77,10.75,10.77,5250.0,10.267,10.2765,10.2575,10.2765,5250.0
2017-11-07 15:20:00,10.78,10.8,10.77,10.77,52695.0,10.2861,10.3052,10.2765,10.2765,52695.0
2017-11-07 15:30:00,10.78,10.79,10.78,10.79,56970.0,10.2861,10.2956,10.2861,10.2956,56970.0
2017-11-07 15:40:00,10.79,10.8,10.79,10.79,31380.0,10.2956,10.3052,10.2956,10.2956,31380.0
2017-11-07 15:50:00,10.8,10.84,10.8,10.84,104745.0,10.3052,10.3433,10.3052,10.3433,104745.0
2017-11-08 09:30:00,10.74,10.82,10.71,10.76,100800.0,10.2479,10.3243,10.2193,10.267,100800.0
2017-11-08 09:40:00,10.76,10.8,10.73,10.73,77130.0,10.267,10.3052,10.2384,10.2384,77130.0
2017-11-08 09:50:00,10.72,10.77,10.68,10.71,97755.0,10.2288,10.2765,10.1907,10.2193,97755.0
2017-11-08 10:00:00,10.72,10.78,10.71,10.78,15735.0,10.2288,10.2861,10.2193,10.2861,15735.0
2017-11-08 10:10:00,10.76,10.76,10.73,10.76,30900.0,10.267,10.267,10.2384,10.267,30900.0
2017-11-08 10:20:00,10.72,10.78,10.72,10.78,16500.0,10.2288,10.2861,10.2288,10.2861,16500.0
2017-11-08 10:30:00,10.78,10.81,10.78,10.81,37500.0,10.2861,10.3147,10.2861,10.3147,37500.0
2017-11-08 10:40:00,10.82,10.82,10.78,10.79,21555.0,10.3243,10.3243,10.2861,10.2956,21555.0
2017-11-08 10:50:00,10.79,10.86,10.79,10.86,22080.0,10.2956,10.3624,10.2956,10.3624,22080.0
2017-11-08 11:00:00,10.83,10.9,10.83,10.88,76650.0,10.3338,10.4006,10.3338,10.3815,76650.0
2017-11-08 11:10:00,10.84,10.86,10.83,10.83,23250.0,10.3433,10.3624,10.3338,10.3338,23250.0
2017-11-08 11:20:00,10.82,10.83,10.79,10.79,43920.0,10.3243,10.3338,10.2956,10.2956,43920.0
2017-11-08 11:30:00,10.81,10.81,10.79,10.79,10500.0,10.3147,10.3147,10.2956,10.2956,10500.0
2017-11-08 11:40:00,10.79,10.79,10.77,10.77,12135.0,10.2956,10.2956,10.2765,10.2765,12135.0
2017-11-08 11:50:00,10.78,10.78,10.78,10.78,1500.0,10.2861,10.2861,10.2861,10.2861,1500.0
2017-11-08 12:00:00,10.8,10.81,10.8,10.81,13845.0,10.3052,10.3147,10.3052,10.3147,13845.0
2017-11-08 12:10:00,10.78,10.83,10.78,10.83,45000.0,10.2861,10.3338,10.2861,10.3338,45000.0
2017-11-08 12:20:00,10.83,10.85,10.83,10.85,9000.0,10.3338,10.3529,10.3338,10.3529,9000.0
2017-11-08 12:30:00,10.84,10.85,10.84,10.85,6000.0,10.3433,10.3529,10.3433,10.3529,6000.0
2017-11-08 12:40:00,10.82,10.84,10.82,10.84,4500.0,10.3243,10.3433,10.3243,10.3433,4500.0
2017-11-08 12:50:00,10.85,10.86,10.85,10.85,60375.0,10.3529,10.3624,10.3529,10.3529,60375.0
2017-11-08 13:00:00,10.87,10.89,10.87,10.87,24225.0,10.372,10.3911,10.372,10.372,24225.0
2017-11-08 13:10:00,10.86,10.87,10.83,10.84,51000.0,10.3624,10.372,10.3338,10.3433,51000.0
2017-11-08 13:20:00,10.81,10.82,10.81,10.82,5550.0,10.3147,10.3243,10.3147,10.3243,5550.0
2017-11-08 13:30:00,10.85,10.85,10.81,10.81,21540.0,10.3529,10.3529,10.3147,10.3147,21540.0
2017-11-08 13:40:00,10.81,10.84,10.81,10.84,12570.0,10.3147,10.3433,10.3147,10.3433,12570.0
2017-11-08 13:50:00,10.84,10.85,10.84,10.84,6000.0,10.3433,10.3529,10.3433,10.3433,6000.0
2017-11-08 14:00:00,10.85,10.85,10.85,10.85,7500.0,10.3529,10.3529,10.3529,10.3529,7500.0
2017-11-08 14:10:00,10.87,10.89,10.87,10.89,13620.0,10.372,10.3911,10.372,10.3911,13620.0
2017-11-08 14:20:00,10.89,10.91,10.89,10.91,99570.0,10.3911,10.4101,10.3911,10.4101,99570.0
2017-11-08 14:30:00,10.89,10.92,10.89,10.9,18210.0,10.3911,10.4197,10.3911,10.4006,18210.0
2017-11-08 14:40:00,10.92,10.94,10.92,10.94,9750.0,10.4197,10.4388,10.4197,10.4388,9750.0
2017-11-08 14:50:00,10.93,10.94,10.93,10.94,44235.0,10.4292,10.4388,10.4292,10.4388,44235.0
2017-11-08 15:00:00,10.95,10.96,10.94,10.96,21750.0,10.4483,10.4578,10.4388,10.4578,21750.0
2017-11-08 15:10:00,10.95,10.97,10.95,10.97,21060.0,10.4483,10.4674,10.4483,10.4674,21060.0
2017-11-08 15:20:00,10.97,10.97,10.96,10.97,22305.0,10.4674,10.4674,10.4578,10.4674,22305.0
2017-11-08 15:30:00,10.95,10.96,10.95,10.96,29655.0,10.4483,10.4578,10.4483,10.4578,29655.0
2017-11-08 15:40:00,10.95,10.95,10.93,10.93,6135.0,10.4483,10.4483,10.4292,10.4292,6135.0
2017-11-08 15:50:00,10.94,10.95,10.92,10.95,19125.0,10.4388,10.4483,10.4197,10.4483,19125.0
2017-11-09 09:30:00,10.63,10.63,10.43,10.43,383715.0,10.143,10.143,9.9521,9.9521,383715.0
2017-11-09 09:40:00,10.45,10.45,10.25,10.26,321210.0,9.9712,9.9712,9.7804,9.7899,321210.0
2017-11-09 09:50:00,10.26,10.38,10.22,10.38,89460.0,9.7899,9.9044,9.7517,9.9044,89460.0
2017-11-09 10:00:00,10.4,10.47,10.37,10.41,99225.0,9.9235,9.9903,9.8949,9.933,99225.0
2017-11-09 10:10:00,10.42,10.44,10.38,10.4,66225.0,9.9426,9.9617,9.9044,9.9235,66225.0
2017-11-09 10:20:00,10.42,10.45,10.41,10.44,54360.0,9.9426,9.9712,9.933,9.9617,54360.0
2017-11-09 10:30:00,10.46,10.46,10.36,10.37,95475.0,9.9808,9.9808,9.8853,9.8949,95475.0
2017-11-09 10:40:00,10.34,10.4,10.33,10.4,48030.0,9.8663,9.9235,9.8567,9.9235,48030.0
2017-11-09 10:50:00,10.4,10.47,10.39,10.47,31500.0,9.9235,9.9903,9.914,9.9903,31500.0
2017-11-09 11:00:00,10.46,10.46,10.44,10.45,36810.0,9.9808,9.9808,9.9617,9.9712,36810.0
2017-11-09 11:10:00,10.43,10.43,10.35,10.35,22530.0,9.9521,9.9521,9.8758,9.8758,22530.0
2017-11-09 11:20:00,10.36,10.36,10.28,10.33,142080.0,9.8853,9.8853,9.809,9.8567,142080.0
2017-11-09 11:30:00,10.32,10.33,10.28,10.28,28575.0,9.8472,9.8567,9.809,9.809,28575.0
2017-11-09 11:40:00,10.33,10.34,10.24,10.24,54180.0,9.8567,9.8663,9.7708,9.7708,54180.0
2017-11-09 11:50:00,10.27,10.27,10.19,10.21,126360.0,9.7995,9.7995,9.7231,9.7422,126360.0
2017-11-09 12:00:00,10.19,10.22,10.16,10.17,30780.0,9.7231,9.7517,9.6945,9.704,30780.0
2017-11-09 12:10:00,10.17,10.17,10.03,10.06,157695.0,9.704,9.704,9.5705,9.5991,157695.0
2017-11-09 12:20:00,10.07,10.07,10.02,10.03,34500.0,9.6086,9.6086,9.5609,9.5705,34500.0
2017-11-09 12:30:00,10.03,10.04,9.89,10.04,168420.0,9.5705,9.58,9.4369,9.58,168420.0
2017-11-09 12:40:00,10.02,10.02,9.95,9.96,19500.0,9.5609,9.5609,9.4941,9.5037,19500.0
2017-11-09 12:50:00,9.99,10.06,9.99,10.04,25500.0,9.5323,9.5991,9.5323,9.58,25500.0
2017-11-09 13:00:00,10.05,10.05,9.99,10.04,40500.0,9.5895,9.5895,9.5323,9.58,40500.0
2017-11-09 13:10:00,10.03,10.13,10.03,10.12,33255.0,9.5705,9.6659,9.5705,9.6563,33255.0
2017-11-09 13:20:00,10.14,10.16,10.12,10.12,60315.0,9.6754,9.6945,9.6563,9.6563,60315.0
2017-11-09 13:30:00,10.14,10.16,10.1,10.1,55500.0,9.6754,9.6945,9.6372,9.6372,55500.0
2017-11-09 13:40:00,10.11,10.12,10.11,10.12,16125.0,9.6468,9.6563,9.6468,9.6563,16125.0
2017-11-09 13:50:00,10.12,10.12,10.09,10.09,34350.0,9.6563,9.6563,9.6277,9.6277,34350.0
2017-11-09 14:00:00,10.11,10.17,10.1,10.17,56250.0,9.6468,9.704,9.6372,9.704,56250.0
2017-11-09 14:10:00,10.17,10.23,10.16,10.22,38805.0,9.704,9.7613,9.6945,9.7517,38805.0
2017-11-09 14:20:00,10.21,10.22,10.2,10.2,31350.0,9.7422,9.7517,9.7327,9.7327,31350.0
2017-11-09 14:30:00,10.18,10.2,10.17,10.2,59910.0,9.7136,9.7327,9.704,9.7327,59910.0
2017-11-09 14:40:00,10.19,10.19,10.18,10.18,7500.0,9.7231,9.7231,9.7136,9.7136,7500.0
2017-11-09 14:50:00,10.19,10.21,10.19,10.19,18675.0,9.7231,9.7422,9.7231,9.7231,18675.0
2017-11-09 15:00:00,10.17,10.21,10.16,10.18,54750.0,9.704,9.7422,9.6945,9.7136,54750.0
2017-11-09 15:10:00,10.18,10.19,10.17,10.19,15465.0,9.7136,9.7231,9.704,9.7231,15465.0
2017-11-09 15:20:00,10.2,10.21,10.19,10.19,27000.0,9.7327,9.7422,9.7231,9.7231,27000.0
2017-11-09 15:30:00,10.19,10.27,10.19,10.27,35250.0,9.7231,9.7995,9.7231,9.7995,35250.0
2017-11-09 15:40:00,10.27,10.29,10.25,10.28,99735.0,9.7995,9.8185,9.7804,9.809,99735.0
2017-11-09 15:50:00,10.31,10.31,10.28,10.29,75210.0,9.8376,9.8376,9.809,9.8185,75210.0
2017-11-10 09:30:00,10.37,10.44,10.3,10.44,417540.0,9.8949,9.9617,9.8281,9.9617,417540.0
2017-11-10 09:40:00,10.47,10.47,10.4,10.4,88230.0,9.9903,9.9903,9.9235,9.9235,88230.0
2017-11-10 09:50:00,10.39,10.41,10.33,10.33,151710.0,9.914,9.933,9.8567,9.8567,151710.0
2017-11-10 10:00:00,10.38,10.38,10.31,10.31,15525.0,9.9044,9.9044,9.8376,9.8376,15525.0
2017-11-10 10:10:00,10.36,10.44,10.36,10.44,19050.0,9.8853,9.9617,9.8853,9.9617,19050.0
2017-11-10 10:20:00,10.44,10.44,10.41,10.41,104985.0,9.9617,9.9617,9.933,9.933,104985.0
2017-11-10 10:30:00,10.36,10.39,10.34,10.35,39975.0,9.8853,9.914,9.8663,9.8758,39975.0
2017-11-10 10:40:00,10.35,10.38,10.35,10.37,6000.0,9.8758,9.9044,9.8758,9.8949,6000.0
2017-11-10 10:50:00,10.37,10.4,10.35,10.4,21090.0,9.8949,9.9235,9.8758,9.9235,21090.0
2017-11-10 11:00:00,10.4,10.45,10.4,10.43,64560.0,9.9235,9.9712,9.9235,9.9521,64560.0
2017-11-10 11:10:00,10.41,10.41,10.39,10.39,13500.0,9.933,9.933,9.914,9.914,13500.0
2017-11-10 11:20:00,10.39,10.39,10.37,10.38,9915.0,9.914,9.914,9.8949,9.9044,9915.0
2017-11-10 11:30:00,10.41,10.41,10.4,10.4,19875.0,9.933,9.933,9.9235,9.9235,19875.0
2017-11-10 11:40:00,10.44,10.44,10.44,10.44,10500.0,9.9617,9.9617,9.9617,9.9617,10500.0
2017-11-10 11:50:00,10.44,10.44,10.43,10.43,27315.0,9.9617,9.9617,9.9521,9.9521,27315.0
2017-11-10 12:00:00,10.41,10.45,10.41,10.45,6000.0,9.933,9.9712,9.933,9.9712,6000.0
2017-11-10 12:10:00,10.46,10.47,10.46,10.46,7500.0,9.9808,9.9903,9.9808,9.9808,7500.0
2017-11-10 12:20:00,10.47,10.47,10.45,10.45,9255.0,9.9903,9.9903,9.9712,9.9712,9255.0
2017-11-10 12:30:00,10.44,10.44,10.42,10.42,16980.0,9.9617,9.9617,9.9426,9.9426,16980.0
2017-11-10 12:40:00,10.45,10.45,10.45,10.45,3750.0,9.9712,9.9712,9.9712,9.9712,3750.0
2017-11-10 12:50:00,10.44,10.44,10.43,10.44,7500.0,9.9617,9.9617,9.9521,9.9617,7500.0
2017-11-10 13:00:00,10.41,10.41,10.4,10.41,7035.0,9.933,9.933,9.9235,9.933,7035.0
2017-11-10 13:10:00,10.41,10.41,10.41,10.41,0.0,9.933,9.933,9.933,9.933,0.0
2017-11-10 13:20:00,10.46,10.47,10.46,10.46,13665.0,9.9808,9.9903,9.9808,9.9808,13665.0
2017-11-10 13:30:00,10.45,10.46,10.45,10.45,9525.0,9.9712,9.9808,9.9712,9.9712,9525.0
2017-11-10 13:40:00,10.45,10.46,10.45,10.46,7500.0,9.9712,9.9808,9.9712,9.9808,7500.0
2017-11-10 13:50:00,10.44,10.45,10.44,10.45,3000.0,9.9617,9.9712,9.9617,9.9712,3000.0
2017-11-10 14:00:00,10.45,10.45,10.44,10.45,7500.0,9.9712,9.9712,9.9617,9.9712,7500.0
2017-11-10 14:10:00,10.46,10.5,10.46,10.49,18465.0,9.9808,10.0189,9.9808,10.0094,18465.0
2017-11-10 14:20:00,10.49,10.49,10.49,10.49,5430.0,10.0094,10.0094,10.0094,10.0094,5430.0
2017-11-10 14:30:00,10.47,10.47,10.46,10.47,9210.0,9.9903,9.9903,9.9808,9.9903,9210.0
2017-11-10 14:40:00,10.48,10.48,10.47,10.47,12975.0,9.9998,9.9998,9.9903,9.9903,12975.0
2017-11-10 14:50:00,10.49,10.49,10.49,10.49,1500.0,10.0094,10.0094,10.0094,10.0094,1500.0
2017-11-10 15:00:00,10.5,10.5,10.49,10.49,32475.0,10.0189,10.0189,10.0094,10.0094,32475.0
2017-11-10 15:10:00,10.5,10.5,10.48,10.5,10500.0,10.0189,10.0189,9.9998,10.0189,10500.0
2017-11-10 15:20:00,10.5,10.5,10.48,10.48,13950.0,10.0189,10.0189,9.9998,9.9998,13950.0
2017-11-10 15:30:00,10.49,10.49,10.48,10.48,14130.0,10.0094,10.0094,9.9998,9.9998,14130.0
2017-11-10 15:40:00,10.45,10.47,10.44,10.47,79560.0,9.9712,9.9903,9.9617,9.9903,79560.0
2017-11-10 15:50:00,10.5,10.5,10.47,10.48,51570.0,10.0189,10.0189,9.9903,9.9998,51570.0
2017-11-13 09:30:00,10.32,10.4,10.32,10.4,147975.0,9.8472,9.9235,9.8472,9.9235,147975.0
2017-11-13 09:40:00,10.41,10.41,10.35,10.39,39600.0,9.933,9.933,9.8758,9.914,39600.0
2017-11-13 09:50:00,10.42,10.43,10.42,10.43,20100.0,9.9426,9.9521,9.9426,9.9521,20100.0
2017-11-13 10:00:00,10.45,10.45,10.41,10.42,7800.0,9.9712,9.9712,9.933,9.9426,7800.0
2017-11-13 10:10:00,10.49,10.52,10.47,10.49,55905.0,10.0094,10.038,9.9903,10.0094,55905.0
2017-11-13 10:20:00,10.51,10.53,10.51,10.51,43500.0,10.0285,10.0475,10.0285,10.0285,43500.0
2017-11-13 10:30:00,10.5,10.5,10.45,10.45,13500.0,10.0189,10.0189,9.9712,9.9712,13500.0
2017-11-13 10:40:00,10.42,10.42,10.42,10.42,3000.0,9.9426,9.9426,9.9426,9.9426,3000.0
2017-11-13 10:50:00,10.48,10.5,10.48,10.5,6375.0,9.9998,10.0189,9.9998,10.0189,6375.0
2017-11-13 11:00:00,10.51,10.52,10.5,10.51,43500.0,10.0285,10.038,10.0189,10.0285,43500.0
2017-11-13 11:10:00,10.51,10.57,10.51,10.57,23400.0,10.0285,10.0857,10.0285,10.0857,23400.0
2017-11-13 11:20:00,10.55,10.55,10.53,10.54,8280.0,10.0666,10.0666,10.0475,10.0571,8280.0
2017-11-13 11:30:00,10.55,10.55,10.53,10.53,6750.0,10.0666,10.0666,10.0475,10.0475,6750.0
2017-11-13 11:40:00,10.52,10.53,10.52,10.53,14505.0,10.038,10.0475,10.038,10.0475,14505.0
2017-11-13 11:50:00,10.53,10.54,10.52,10.54,6000.0,10.0475,10.0571,10.038,10.0571,6000.0
2017-11-13 12:00:00,10.54,10.55,10.54,10.55,9150.0,10.0571,10.0666,10.0571,10.0666,9150.0
2017-11-13 12:10:00,10.55,10.56,10.55,10.56,18750.0,10.0666,10.0762,10.0666,10.0762,18750.0
2017-11-13 12:20:00,10.57,10.57,10.56,10.56,3000.0,10.0857,10.0857,10.0762,10.0762,3000.0
2017-11-13 12:30:00,10.57,10.57,10.57,10.57,3000.0,10.0857,10.0857,10.0857,10.0857,3000.0
2017-11-13 12:40:00,10.52,10.52,10.49,10.49,51525.0,10.038,10.038,10.0094,10.0094,51525.0
2017-11-13 12:50:00,10.51,10.51,10.49,10.51,6000.0,10.0285,10.0285,10.0094,10.0285,6000.0
2017-11-13 13:00:00,10.53,10.53,10.49,10.49,4500.0,10.0475,10.0475,10.0094,10.0094,4500.0
2017-11-13 13:10:00,10.51,10.51,10.51,10.51,9000.0,10.0285,10.0285,10.0285,10.0285,9000.0
2017-11-13 13:20:00,10.53,10.53,10.53,10.53,4755.0,10.0475,10.0475,10.0475,10.0475,4755.0
2017-11-13 13:30:00,10.53,10.53,10.53,10.53,0.0,10.0475,10.0475,10.0475,10.0475,0.0
2017-11-13 13:40:00,10.53,10.54,10.53,10.54,3000.0,10.0475,10.0571,10.0475,10.0571,3000.0
2017-11-13 13:50:00,10.54,10.55,10.54,10.55,3375.0,10.0571,10.0666,10.0571,10.0666,3375.0
2017-11-13 14:00:00,10.55,10.56,10.55,10.56,3000.0,10.0666,10.0762,10.0666,10.0762,3000.0
2017-11-13 14:10:00,10.57,10.58,10.57,10.58,6000.0,10.0857,10.0953,10.0857,10.0953,6000.0
2017-11-13 14:20:00,10.58,10.6,10.58,10.59,13500.0,10.0953,10.1143,10.0953,10.1048,13500.0
2017-11-13 14:30:00,10.59,10.59,10.58,10.58,22650.0,10.1048,10.1048,10.0953,10.0953,22650.0
2017-11-13 14:40:00,10.59,10.6,10.59,10.59,14235.0,10.1048,10.1143,10.1048,10.1048,14235.0
2017-11-13 14:50:00,10.6,10.6,10.58,10.58,10800.0,10.1143,10.1143,10.0953,10.0953,10800.0
2017-11-13 15:00:00,10.59,10.59,10.58,10.58,13500.0,10.1048,10.1048,10.0953,10.0953,13500.0
2017-11-13 15:10:00,10.6,10.61,10.59,10.59,75885.0,10.1143,10.1239,10.1048,10.1048,75885.0
2017-11-13 15:20:00,10.58,10.58,10.56,10.56,20130.0,10.0953,10.0953,10.0762,10.0762,20130.0
2017-11-13 15:30:00,10.56,10.57,10.55,10.57,57630.0,10.0762,10.0857,10.0666,10.0857,57630.0
2017-11-13 15:40:00,10.56,10.56,10.54,10.54,45270.0,10.0762,10.0762,10.0571,10.0571,45270.0
2017-11-13 15:50:00,10.55,10.57,10.54,10.57,59955.0,10.0666,10.0857,10.0571,10.0857,59955.0
2017-11-14 09:30:00,10.49,10.56,10.45,10.55,245310.0,10.0094,10.0762,9.9712,10.0666,245310.0
2017-11-14 09:40:00,10.54,10.61,10.52,10.6,52065.0,10.0571,10.1239,10.038,10.1143,52065.0
2017-11-14 09:50:00,10.61,10.63,10.56,10.56,51810.0,10.1239,10.143,10.0762,10.0762,51810.0
2017-11-14 10:00:00,10.55,10.55,10.45,10.49,63780.0,10.0666,10.0666,9.9712,10.0094,63780.0
2017-11-14 10:10:00,10.49,10.53,10.48,10.52,14130.0,10.0094,10.0475,9.9998,10.038,14130.0
2017-11-14 10:20:00,10.52,10.52,10.45,10.47,46290.0,10.038,10.038,9.9712,9.9903,46290.0
2017-11-14 10:30:00,10.42,10.47,10.38,10.47,46800.0,9.9426,9.9903,9.9044,9.9903,46800.0
2017-11-14 10:40:00,10.46,10.49,10.45,10.49,12000.0,9.9808,10.0094,9.9712,10.0094,12000.0
2017-11-14 10:50:00,10.48,10.51,10.47,10.47,44790.0,9.9998,10.0285,9.9903,9.9903,44790.0
2017-11-14 11:00:00,10.48,10.49,10.46,10.49,10500.0,9.9998,10.0094,9.9808,10.0094,10500.0
2017-11-14 11:10:00,10.51,10.51,10.5,10.51,9075.0,10.0285,10.0285,10.0189,10.0285,9075.0
2017-11-14 11:20:00,10.5,10.5,10.48,10.5,6000.0,10.0189,10.0189,9.9998,10.0189,6000.0
2017-11-14 11:30:00,10.5,10.5,10.5,10.5,0.0,10.0189,10.0189,10.0189,10.0189,0.0
2017-11-14 11:40:00,10.51,10.53,10.51,10.53,8265.0,10.0285,10.0475,10.0285,10.0475,8265.0
2017-11-14 11:50:00,10.54,10.54,10.54,10.54,4575.0,10.0571,10.0571,10.0571,10.0571,4575.0
2017-11-14 12:00:00,10.54,10.55,10.53,10.54,11130.0,10.0571,10.0666,10.0475,10.0571,11130.0
2017-11-14 12:10:00,10.54,10.54,10.54,10.54,0.0,10.0571,10.0571,10.0571,10.0571,0.0
2017-11-14 12:20:00,10.54,10.54,10.54,10.54,0.0,10.0571,10.0571,10.0571,10.0571,0.0
2017-11-14 12:30:00,10.5,10.5,10.5,10.5,29085.0,10.0189,10.0189,10.0189,10.0189,29085.0
2017-11-14 12:40:00,10.49,10.49,10.46,10.46,18000.0,10.0094,10.0094,9.9808,9.9808,18000.0
2017-11-14 12:50:00,10.47,10.47,10.36,10.37,11130.0,9.9903,9.9903,9.8853,9.8949,11130.0
2017-11-14 13:00:00,10.34,10.35,10.31,10.32,31500.0,9.8663,9.8758,9.8376,9.8472,31500.0
2017-11-14 13:10:00,10.38,10.39,10.38,10.38,12000.0,9.9044,9.914,9.9044,9.9044,12000.0
2017-11-14 13:20:00,10.42,10.42,10.42,10.42,17430.0,9.9426,9.9426,9.9426,9.9426,17430.0
2017-11-14 13:30:00,10.42,10.42,10.4,10.42,7500.0,9.9426,9.9426,9.9235,9.9426,7500.0
2017-11-14 13:40:00,10.46,10.46,10.46,10.46,2490.0,9.9808,9.9808,9.9808,9.9808,2490.0
2017-11-14 13:50:00,10.46,10.46,10.43,10.44,9000.0,9.9808,9.9808,9.9521,9.9617,9000.0
2017-11-14 14:00:00,10.46,10.46,10.45,10.46,6000.0,9.9808,9.9808,9.9712,9.9808,6000.0
2017-11-14 14:10:00,10.46,10.46,10.46,10.46,0.0,9.9808,9.9808,9.9808,9.9808,0.0
2017-11-14 14:20:00,10.46,10.46,10.45,10.45,9000.0,9.9808,9.9808,9.9712,9.9712,9000.0
2017-11-14 14:30:00,10.47,10.47,10.45,10.45,27420.0,9.9903,9.9903,9.9712,9.9712,27420.0
2017-11-14 14:40:00,10.45,10.45,10.45,10.45,25500.0,9.9712,9.9712,9.9712,9.9712,25500.0
2017-11-14 14:50:00,10.46,10.46,10.45,10.45,9000.0,9.9808,9.9808,9.9712,9.9712,9000.0
2017-11-14 15:00:00,10.46,10.48,10.46,10.47,18000.0,9.9808,9.9998,9.9808,9.9903,18000.0
2017-11-14 15:10:00,10.47,10.49,10.47,10.49,4500.0,9.9903,10.0094,9.9903,10.0094,4500.0
2017-11-14 15:20:00,10.51,10.51,10.48,10.48,12300.0,10.0285,10.0285,9.9998,9.9998,12300.0
2017-11-14 15:30:00,10.47,10.52,10.47,10.5,16500.0,9.9903,10.038,9.9903,10.0189,16500.0
2017-11-14 15:40:00,10.5,10.5,10.5,10.5,1500.0,10.0189,10.0189,10.0189,10.0189,1500.0
2017-11-14 15:50:00,10.53,10.55,10.52,10.54,62475.0,10.0475,10.0666,10.038,10.0571,62475.0
2017-11-15 09:30:00,10.26,10.32,10.0,10.0,477855.0,9.7899,9.8472,9.5418,9.5418,477855.0
2017-11-15 09:40:00,10.04,10.13,10.03,10.09,79740.0,9.58,9.6659,9.5705,9.6277,79740.0
2017-11-15 09:50:00,10.08,10.1,10.02,10.06,90600.0,9.6182,9.6372,9.5609,9.5991,90600.0
2017-11-15 10:00:00,10.06,10.16,10.06,10.15,41265.0,9.5991,9.6945,9.5991,9.685,41265.0
2017-11-15 10:10:00,10.17,10.21,10.17,10.21,29175.0,9.704,9.7422,9.704,9.7422,29175.0
2017-11-15 10:20:00,10.21,10.26,10.21,10.21,25095.0,9.7422,9.7899,9.7422,9.7422,25095.0
2017-11-15 10:30:00,10.22,10.27,10.2,10.27,52245.0,9.7517,9.7995,9.7327,9.7995,52245.0
2017-11-15 10:40:00,10.31,10.32,10.23,10.24,98475.0,9.8376,9.8472,9.7613,9.7708,98475.0
2017-11-15 10:50:00,10.25,10.32,10.25,10.32,67275.0,9.7804,9.8472,9.7804,9.8472,67275.0
2017-11-15 11:00:00,10.33,10.34,10.33,10.33,38535.0,9.8567,9.8663,9.8567,9.8567,38535.0
2017-11-15 11:10:00,10.35,10.37,10.34,10.36,11175.0,9.8758,9.8949,9.8663,9.8853,11175.0
2017-11-15 11:20:00,10.38,10.4,10.37,10.39,33000.0,9.9044,9.9235,9.8949,9.914,33000.0
2017-11-15 11:30:00,10.37,10.37,10.36,10.36,3000.0,9.8949,9.8949,9.8853,9.8853,3000.0
2017-11-15 11:40:00,10.35,10.36,10.35,10.35,4500.0,9.8758,9.8853,9.8758,9.8758,4500.0
2017-11-15 11:50:00,10.34,10.35,10.34,10.35,4500.0,9.8663,9.8758,9.8663,9.8758,4500.0
2017-11-15 12:00:00,10.33,10.33,10.28,10.29,24000.0,9.8567,9.8567,9.809,9.8185,24000.0
2017-11-15 12:10:00,10.28,10.32,10.28,10.32,41070.0,9.809,9.8472,9.809,9.8472,41070.0
2017-11-15 12:20:00,10.3,10.3,10.28,10.28,4500.0,9.8281,9.8281,9.809,9.809,4500.0
2017-11-15 12:30:00,10.28,10.33,10.28,10.33,25335.0,9.809,9.8567,9.809,9.8567,25335.0
2017-11-15 12:40:00,10.32,10.32,10.28,10.28,4500.0,9.8472,9.8472,9.809,9.809,4500.0
2017-11-15 12:50:00,10.31,10.33,10.31,10.33,13680.0,9.8376,9.8567,9.8376,9.8567,13680.0
2017-11-15 13:00:00,10.31,10.32,10.31,10.32,19845.0,9.8376,9.8472,9.8376,9.8472,19845.0
2017-11-15 13:10:00,10.28,10.28,10.28,10.28,3000.0,9.809,9.809,9.809,9.809,3000.0
2017-11-15 13:20:00,10.29,10.29,10.27,10.27,12525.0,9.8185,9.8185,9.7995,9.7995,12525.0
2017-11-15 13:30:00,10.27,10.3,10.27,10.3,7500.0,9.7995,9.8281,9.7995,9.8281,7500.0
2017-11-15 13:40:00,10.31,10.36,10.31,10.36,13260.0,9.8376,9.8853,9.8376,9.8853,13260.0
2017-11-15 13:50:00,10.35,10.37,10.33,10.33,23010.0,9.8758,9.8949,9.8567,9.8567,23010.0
2017-11-15 14:00:00,10.36,10.36,10.36,10.36,3000.0,9.8853,9.8853,9.8853,9.8853,3000.0
2017-11-15 14:10:00,10.35,10.38,10.35,10.36,31155.0,9.8758,9.9044,9.8758,9.8853,31155.0
2017-11-15 14:20:00,10.36,10.36,10.36,10.36,7500.0,9.8853,9.8853,9.8853,9.8853,7500.0
2017-11-15 14:30:00,10.36,10.36,10.35,10.35,14250.0,9.8853,9.8853,9.8758,9.8758,14250.0
2017-11-15 14:40:00,10.36,10.36,10.36,10.36,11100.0,9.8853,9.8853,9.8853,9.8853,11100.0
2017-11-15 14:50:00,10.36,10.37,10.36,10.36,26775.0,9.8853,9.8949,9.8853,9.8853,26775.0
2017-11-15 15:00:00,10.35,10.35,10.35,10.35,3000.0,9.8758,9.8758,9.8758,9.8758,3000.0
2017-11-15 15:10:00,10.35,10.36,10.34,10.34,7500.0,9.8758,9.8853,9.8663,9.8663,7500.0
2017-11-15 15:20:00,10.33,10.33,10.28,10.28,36990.0,9.8567,9.8567,9.809,9.809,36990.0
2017-11-15 15:30:00,10.29,10.3,10.29,10.29,13620.0,9.8185,9.8281,9.8185,9.8185,13620.0
2017-11-15 15:40:00,10.27,10.3,10.25,10.29,12510.0,9.7995,9.8281,9.7804,9.8185,12510.0
2017-11-15 15:50:00,10.22,10.24,10.21,10.24,53400.0,9.7517,9.7708,9.7422,9.7708,53400.0
2017-11-16 09:30:00,10.4,10.54,10.4,10.5,526605.0,9.9235,10.0571,9.9235,10.0189,526605.0
2017-11-16 09:40:00,10.49,10.52,10.48,10.51,56325.0,10.0094,10.038,9.9998,10.0285,56325.0
2017-11-16 09:50:00,10.5,10.54,10.49,10.54,37590.0,10.0189,10.0571,10.0094,10.0571,37590.0
2017-11-16 10:00:00,10.55,10.59,10.55,10.59,33210.0,10.0666,10.1048,10.0666,10.1048,33210.0
2017-11-16 10:10:00,10.58,10.61,10.55,10.61,40755.0,10.0953,10.1239,10.0666,10.1239,40755.0
2017-11-16 10:20:00,10.59,10.62,10.59,10.61,33900.0,10.1048,10.1334,10.1048,10.1239,33900.0
2017-11-16 10:30:00,10.61,10.68,10.6,10.68,66405.0,10.1239,10.1907,10.1143,10.1907,66405.0
2017-11-16 10:40:00,10.69,10.71,10.69,10.7,32550.0,10.2002,10.2193,10.2002,10.2098,32550.0
2017-11-16 10:50:00,10.7,10.71,10.7,10.7,32445.0,10.2098,10.2193,10.2098,10.2098,32445.0
2017-11-16 11:00:00,10.7,10.72,10.7,10.72,60015.0,10.2098,10.2288,10.2098,10.2288,60015.0
2017-11-16 11:10:00,10.7,10.7,10.67,10.69,18405.0,10.2098,10.2098,10.1811,10.2002,18405.0
2017-11-16 11:20:00,10.68,10.68,10.66,10.67,19890.0,10.1907,10.1907,10.1716,10.1811,19890.0
2017-11-16 11:30:00,10.67,10.67,10.66,10.66,17490.0,10.1811,10.1811,10.1716,10.1716,17490.0
2017-11-16 11:40:00,10.65,10.67,10.65,10.67,9330.0,10.162,10.1811,10.162,10.1811,9330.0
2017-11-16 11:50:00,10.67,10.68,10.67,10.68,35370.0,10.1811,10.1907,10.1811,10.1907,35370.0
2017-11-16 12:00:00,10.69,10.7,10.69,10.7,9255.0,10.2002,10.2098,10.2002,10.2098,9255.0
2017-11-16 12:10:00,10.69,10.69,10.67,10.67,10725.0,10.2002,10.2002,10.1811,10.1811,10725.0
2017-11-16 12:20:00,10.71,10.72,10.71,10.72,37650.0,10.2193,10.2288,10.2193,10.2288,37650.0
2017-11-16 12:30:00,10.73,10.75,10.73,10.75,24000.0,10.2384,10.2575,10.2384,10.2575,24000.0
2017-11-16 12:40:00,10.73,10.75,10.72,10.74,10800.0,10.2384,10.2575,10.2288,10.2479,10800.0
2017-11-16 12:50:00,10.73,10.77,10.73,10.76,24300.0,10.2384,10.2765,10.2384,10.267,24300.0
2017-11-16 13:00:00,10.77,10.8,10.76,10.8,54915.0,10.2765,10.3052,10.267,10.3052,54915.0
2017-11-16 13:10:00,10.78,10.78,10.75,10.75,4500.0,10.2861,10.2861,10.2575,10.2575,4500.0
2017-11-16 13:20:00,10.77,10.77,10.77,10.77,3000.0,10.2765,10.2765,10.2765,10.2765,3000.0
2017-11-16 13:30:00,10.78,10.79,10.78,10.79,3000.0,10.2861,10.2956,10.2861,10.2956,3000.0
2017-11-16 13:40:00,10.77,10.77,10.77,10.77,13440.0,10.2765,10.2765,10.2765,10.2765,13440.0
2017-11-16 13:50:00,10.8,10.82,10.8,10.82,55470.0,10.3052,10.3243,10.3052,10.3243,55470.0
2017-11-16 14:00:00,10.82,10.84,10.82,10.83,46785.0,10.3243,10.3433,10.3243,10.3338,46785.0
2017-11-16 14:10:00,10.83,10.85,10.78,10.78,17805.0,10.3338,10.3529,10.2861,10.2861,17805.0
2017-11-16 14:20:00,10.79,10.8,10.78,10.8,33750.0,10.2956,10.3052,10.2861,10.3052,33750.0
2017-11-16 14:30:00,10.79,10.8,10.78,10.79,37500.0,10.2956,10.3052,10.2861,10.2956,37500.0
2017-11-16 14:40:00,10.8,10.8,10.79,10.79,6060.0,10.3052,10.3052,10.2956,10.2956,6060.0
2017-11-16 14:50:00,10.79,10.79,10.77,10.77,16500.0,10.2956,10.2956,10.2765,10.2765,16500.0
2017-11-16 15:00:00,10.77,10.79,10.77,10.78,17100.0,10.2765,10.2956,10.2765,10.2861,17100.0
2017-11-16 15:10:00,10.79,10.79,10.77,10.77,35100.0,10.2956,10.2956,10.2765,10.2765,35100.0
2017-11-16 15:20:00,10.76,10.78,10.76,10.77,26250.0,10.267,10.2861,10.267,10.2765,26250.0
2017-11-16 15:30:00,10.76,10.76,10.75,10.76,12945.0,10.267,10.267,10.2575,10.267,12945.0
2017-11-16 15:40:00,10.75,10.77,10.73,10.73,20100.0,10.2575,10.2765,10.2384,10.2384,20100.0
2017-11-16 15:50:00,10.75,10.75,10.72,10.72,86460.0,10.2575,10.2575,10.2288,10.2288,86460.0
2017-11-17 09:30:00,10.88,10.91,10.78,10.79,195795.0,10.3815,10.4101,10.2861,10.2956,195795.0
2017-11-17 09:40:00,10.78,10.78,10.72,10.74,67515.0,10.2861,10.2861,10.2288,10.2479,67515.0
2017-11-17 09:50:00,10.8,10.8,10.72,10.72,43875.0,10.3052,10.3052,10.2288,10.2288,43875.0
2017-11-17 10:00:00,10.72,10.72,10.67,10.69,65865.0,10.2288,10.2288,10.1811,10.2002,65865.0
2017-11-17 10:10:00,10.71,10.71,10.61,10.64,59775.0,10.2193,10.2193,10.1239,10.1525,59775.0
2017-11-17 10:20:00,10.66,10.69,10.65,10.65,23220.0,10.1716,10.2002,10.162,10.162,23220.0
2017-11-17 10:30:00,10.63,10.64,10.62,10.62,41415.0,10.143,10.1525,10.1334,10.1334,41415.0
2017-11-17 10:40:00,10.66,10.67,10.64,10.66,16500.0,10.1716,10.1811,10.1525,10.1716,16500.0
2017-11-17 10:50:00,10.67,10.69,10.67,10.67,11235.0,10.1811,10.2002,10.1811,10.1811,11235.0
2017-11-17 11:00:00,10.67,10.68,10.59,10.6,48075.0,10.1811,10.1907,10.1048,10.1143,48075.0
2017-11-17 11:10:00,10.58,10.59,10.53,10.59,52200.0,10.0953,10.1048,10.0475,10.1048,52200.0
2017-11-17 11:20:00,10.58,10.61,10.57,10.6,27375.0,10.0953,10.1239,10.0857,10.1143,27375.0
2017-11-17 11:30:00,10.63,10.63,10.57,10.6,27000.0,10.143,10.143,10.0857,10.1143,27000.0
2017-11-17 11:40:00,10.6,10.63,10.6,10.63,9000.0,10.1143,10.143,10.1143,10.143,9000.0
2017-11-17 11:50:00,10.62,10.62,10.6,10.61,22545.0,10.1334,10.1334,10.1143,10.1239,22545.0
2017-11-17 12:00:00,10.62,10.63,10.62,10.63,6795.0,10.1334,10.143,10.1334,10.143,6795.0
2017-11-17 12:10:00,10.67,10.69,10.67,10.67,29250.0,10.1811,10.2002,10.1811,10.1811,29250.0
2017-11-17 12:20:00,10.66,10.7,10.66,10.69,15000.0,10.1716,10.2098,10.1716,10.2002,15000.0
2017-11-17 12:30:00,10.66,10.66,10.66,10.66,1500.0,10.1716,10.1716,10.1716,10.1716,1500.0
2017-11-17 12:40:00,10.7,10.7,10.7,10.7,7500.0,10.2098,10.2098,10.2098,10.2098,7500.0
2017-11-17 12:50:00,10.67,10.68,10.67,10.68,7005.0,10.1811,10.1907,10.1811,10.1907,7005.0
2017-11-17 13:00:00,10.67,10.68,10.64,10.64,27000.0,10.1811,10.1907,10.1525,10.1525,27000.0
2017-11-17 13:10:00,10.65,10.65,10.65,10.65,9495.0,10.162,10.162,10.162,10.162,9495.0
2017-11-17 13:20:00,10.65,10.65,10.65,10.65,0.0,10.162,10.162,10.162,10.162,0.0
2017-11-17 13:30:00,10.64,10.64,10.63,10.64,9000.0,10.1525,10.1525,10.143,10.1525,9000.0
2017-11-17 13:40:00,10.64,10.64,10.64,10.64,0.0,10.1525,10.1525,10.1525,10.1525,0.0
2017-11-17 13:50:00,10.64,10.64,10.64,10.64,1500.0,10.1525,10.1525,10.1525,10.1525,1500.0
2017-11-17 14:00:00,10.66,10.66,10.64,10.66,15000.0,10.1716,10.1716,10.1525,10.1716,15000.0
2017-11-17 14:10:00,10.65,10.65,10.62,10.62,9000.0,10.162,10.162,10.1334,10.1334,9000.0
2017-11-17 14:20:00,10.62,10.62,10.6,10.6,4500.0,10.1334,10.1334,10.1143,10.1143,4500.0
2017-11-17 14:30:00,10.6,10.6,10.6,10.6,0.0,10.1143,10.1143,10.1143,10.1143,0.0
2017-11-17 14:40:00,10.59,10.62,10.59,10.62,9000.0,10.1048,10.1334,10.1048,10.1334,9000.0
2017-11-17 14:50:00,10.63,10.65,10.63,10.65,23940.0,10.143,10.162,10.143,10.162,23940.0
2017-11-17 15:00:00,10.63,10.63,10.63,10.63,4875.0,10.143,10.143,10.143,10.143,4875.0
2017-11-17 15:10:00,10.61,10.61,10.57,10.57,21375.0,10.1239,10.1239,10.0857,10.0857,21375.0
2017-11-17 15:20:00,10.57,10.57,10.55,10.56,27225.0,10.0857,10.0857,10.0666,10.0762,27225.0
2017-11-17 15:30:00,10.56,10.56,10.55,10.56,10500.0,10.0762,10.0762,10.0666,10.0762,10500.0
2017-11-17 15:40:00,10.56,10.56,10.53,10.54,67020.0,10.0762,10.0762,10.0475,10.0571,67020.0
2017-11-17 15:50:00,10.55,10.58,10.55,10.58,88200.0,10.0666,10.0953,10.0666,10.0953,88200.0
2017-11-20 09:30:00,10.67,10.82,10.67,10.8,458580.0,10.1811,10.3243,10.1811,10.3052,458580.0
2017-11-20 09:40:00,10.8,10.82,10.77,10.79,43500.0,10.3052,10.3243,10.2765,10.2956,43500.0
2017-11-20 09:50:00,10.79,10.8,10.73,10.8,37155.0,10.2956,10.3052,10.2384,10.3052,37155.0
2017-11-20 10:00:00,10.79,10.84,10.78,10.82,74220.0,10.2956,10.3433,10.2861,10.3243,74220.0
2017-11-20 10:10:00,10.84,10.84,10.77,10.77,33945.0,10.3433,10.3433,10.2765,10.2765,33945.0
2017-11-20 10:20:00,10.77,10.83,10.77,10.83,35850.0,10.2765,10.3338,10.2765,10.3338,35850.0
2017-11-20 10:30:00,10.83,10.89,10.83,10.88,142440.0,10.3338,10.3911,10.3338,10.3815,142440.0
2017-11-20 10:40:00,10.88,10.88,10.83,10.85,30075.0,10.3815,10.3815,10.3338,10.3529,30075.0
2017-11-20 10:50:00,10.89,10.9,10.88,10.88,37395.0,10.3911,10.4006,10.3815,10.3815,37395.0
2017-11-20 11:00:00,10.88,10.9,10.86,10.9,11370.0,10.3815,10.4006,10.3624,10.4006,11370.0
2017-11-20 11:10:00,10.89,10.91,10.89,10.9,42000.0,10.3911,10.4101,10.3911,10.4006,42000.0
2017-11-20 11:20:00,10.91,10.93,10.91,10.93,52695.0,10.4101,10.4292,10.4101,10.4292,52695.0
2017-11-20 11:30:00,10.91,10.93,10.91,10.93,15000.0,10.4101,10.4292,10.4101,10.4292,15000.0
2017-11-20 11:40:00,10.94,10.94,10.92,10.93,10500.0,10.4388,10.4388,10.4197,10.4292,10500.0
2017-11-20 11:50:00,10.95,10.98,10.95,10.98,11880.0,10.4483,10.4769,10.4483,10.4769,11880.0
2017-11-20 12:00:00,10.98,11.0,10.97,11.0,25500.0,10.4769,10.496,10.4674,10.496,25500.0
2017-11-20 12:10:00,10.99,10.99,10.97,10.97,19500.0,10.4865,10.4865,10.4674,10.4674,19500.0
2017-11-20 12:20:00,10.98,10.98,10.93,10.94,24600.0,10.4769,10.4769,10.4292,10.4388,24600.0
2017-11-20 12:30:00,10.95,10.95,10.92,10.93,30345.0,10.4483,10.4483,10.4197,10.4292,30345.0
2017-11-20 12:40:00,10.93,10.93,10.93,10.93,1500.0,10.4292,10.4292,10.4292,10.4292,1500.0
2017-11-20 12:50:00,10.94,10.95,10.94,10.95,7680.0,10.4388,10.4483,10.4388,10.4483,7680.0
2017-11-20 13:00:00,10.97,10.98,10.97,10.97,7500.0,10.4674,10.4769,10.4674,10.4674,7500.0
2017-11-20 13:10:00,10.98,11.0,10.98,11.0,15900.0,10.4769,10.496,10.4769,10.496,15900.0
2017-11-20 13:20:00,11.0,11.0,11.0,11.0,1500.0,10.496,10.496,10.496,10.496,1500.0
2017-11-20 13:30:00,11.01,11.01,10.99,10.99,10500.0,10.5056,10.5056,10.4865,10.4865,10500.0
2017-11-20 13:40:00,10.98,10.98,10.98,10.98,1500.0,10.4769,10.4769,10.4769,10.4769,1500.0
2017-11-20 13:50:00,10.98,10.98,10.98,10.98,7500.0,10.4769,10.4769,10.4769,10.4769,7500.0
2017-11-20 14:00:00,10.96,10.96,10.93,10.93,11925.0,10.4578,10.4578,10.4292,10.4292,11925.0
2017-11-20 14:10:00,10.94,10.94,10.9,10.91,29640.0,10.4388,10.4388,10.4006,10.4101,29640.0
2017-11-20 14:20:00,10.9,10.94,10.9,10.94,10755.0,10.4006,10.4388,10.4006,10.4388,10755.0
2017-11-20 14:30:00,10.94,10.94,10.94,10.94,6000.0,10.4388,10.4388,10.4388,10.4388,6000.0
2017-11-20 14:40:00,10.93,10.94,10.93,10.94,4500.0,10.4292,10.4388,10.4292,10.4388,4500.0
2017-11-20 14:50:00,10.92,10.92,10.91,10.91,27615.0,10.4197,10.4197,10.4101,10.4101,27615.0
2017-11-20 15:00:00,10.91,10.91,10.91,10.91,1500.0,10.4101,10.4101,10.4101,10.4101,1500.0
2017-11-20 15:10:00,10.92,10.92,10.9,10.91,6000.0,10.4197,10.4197,10.4006,10.4101,6000.0
2017-11-20 15:20:00,10.93,10.93,10.93,10.93,13500.0,10.4292,10.4292,10.4292,10.4292,13500.0
2017-11-20 15:30:00,10.94,10.94,10.93,10.93,11175.0,10.4388,10.4388,10.4292,10.4292,11175.0
2017-11-20 15:40:00,10.93,10.94,10.92,10.94,10500.0,10.4292,10.4388,10.4197,10.4388,10500.0
2017-11-20 15:50:00,10.96,10.97,10.95,10.96,51570.0,10.4578,10.4674,10.4483,10.4578,51570.0
2017-11-21 09:30:00,11.2,11.2,11.1,11.17,424905.0,10.6868,10.6868,10.5914,10.6582,424905.0
2017-11-21 09:40:00,11.16,11.33,11.15,11.29,140475.0,10.6487,10.8109,10.6391,10.7727,140475.0
2017-11-21 09:50:00,11.28,11.35,11.28,11.34,31935.0,10.7632,10.83,10.7632,10.8204,31935.0
2017-11-21 10:00:00,11.36,11.36,11.3,11.31,84375.0,10.8395,10.8395,10.7823,10.7918,84375.0
2017-11-21 10:10:00,11.32,11.37,11.31,11.35,49395.0,10.8014,10.8491,10.7918,10.83,49395.0
2017-11-21 10:20:00,11.36,11.36,11.3,11.33,125100.0,10.8395,10.8395,10.7823,10.8109,125100.0
2017-11-21 10:30:00,11.34,11.34,11.26,11.26,84975.0,10.8204,10.8204,10.7441,10.7441,84975.0
2017-11-21 10:40:00,11.27,11.28,11.24,11.24,39000.0,10.7536,10.7632,10.725,10.725,39000.0
2017-11-21 10:50:00,11.26,11.3,11.26,11.28,73500.0,10.7441,10.7823,10.7441,10.7632,73500.0
2017-11-21 11:00:00,11.3,11.32,11.27,11.27,25800.0,10.7823,10.8014,10.7536,10.7536,25800.0
2017-11-21 11:10:00,11.29,11.29,11.26,11.29,31890.0,10.7727,10.7727,10.7441,10.7727,31890.0
2017-11-21 11:20:00,11.28,11.3,11.27,11.28,48825.0,10.7632,10.7823,10.7536,10.7632,48825.0
2017-11-21 11:30:00,11.29,11.31,11.28,11.31,47400.0,10.7727,10.7918,10.7632,10.7918,47400.0
2017-11-21 11:40:00,11.31,11.31,11.29,11.3,37455.0,10.7918,10.7918,10.7727,10.7823,37455.0
2017-11-21 11:50:00,11.31,11.32,11.31,11.31,46605.0,10.7918,10.8014,10.7918,10.7918,46605.0
2017-11-21 12:00:00,11.32,11.32,11.29,11.31,59445.0,10.8014,10.8014,10.7727,10.7918,59445.0
2017-11-21 12:10:00,11.29,11.29,11.28,11.29,40350.0,10.7727,10.7727,10.7632,10.7727,40350.0
2017-11-21 12:20:00,11.3,11.31,11.29,11.29,20280.0,10.7823,10.7918,10.7727,10.7727,20280.0
2017-11-21 12:30:00,11.27,11.29,11.27,11.29,13800.0,10.7536,10.7727,10.7536,10.7727,13800.0
2017-11-21 12:40:00,11.29,11.31,11.29,11.29,32460.0,10.7727,10.7918,10.7727,10.7727,32460.0
2017-11-21 12:50:00,11.29,11.31,11.29,11.31,46590.0,10.7727,10.7918,10.7727,10.7918,46590.0
2017-11-21 13:00:00,11.31,11.33,11.31,11.33,60540.0,10.7918,10.8109,10.7918,10.8109,60540.0
2017-11-21 13:10:00,11.33,11.35,11.32,11.32,47400.0,10.8109,10.83,10.8014,10.8014,47400.0
2017-11-21 13:20:00,11.32,11.33,11.31,11.31,43500.0,10.8014,10.8109,10.7918,10.7918,43500.0
2017-11-21 13:30:00,11.31,11.35,11.31,11.35,25500.0,10.7918,10.83,10.7918,10.83,25500.0
2017-11-21 13:40:00,11.32,11.33,11.32,11.32,14550.0,10.8014,10.8109,10.8014,10.8014,14550.0
2017-11-21 13:50:00,11.33,11.35,11.33,11.34,30000.0,10.8109,10.83,10.8109,10.8204,30000.0
2017-11-21 14:00:00,11.33,11.34,11.32,11.34,27000.0,10.8109,10.8204,10.8014,10.8204,27000.0
2017-11-21 14:10:00,11.32,11.32,11.3,11.3,28470.0,10.8014,10.8014,10.7823,10.7823,28470.0
2017-11-21 14:20:00,11.3,11.32,11.3,11.32,13500.0,10.7823,10.8014,10.7823,10.8014,13500.0
2017-11-21 14:30:00,11.33,11.34,11.31,11.34,256200.0,10.8109,10.8204,10.7918,10.8204,256200.0
2017-11-21 14:40:00,11.35,11.35,11.32,11.32,23355.0,10.83,10.83,10.8014,10.8014,23355.0
2017-11-21 14:50:00,11.32,11.33,11.32,11.33,19620.0,10.8014,10.8109,10.8014,10.8109,19620.0
2017-11-21 15:00:00,11.34,11.34,11.32,11.34,42075.0,10.8204,10.8204,10.8014,10.8204,42075.0
2017-11-21 15:10:00,11.35,11.35,11.3,11.31,292170.0,10.83,10.83,10.7823,10.7918,292170.0
2017-11-21 15:20:00,11.31,11.33,11.3,11.32,67605.0,10.7918,10.8109,10.7823,10.8014,67605.0
2017-11-21 15:30:00,11.31,11.33,11.31,11.31,52395.0,10.7918,10.8109,10.7918,10.7918,52395.0
2017-11-21 15:40:00,11.3,11.32,11.3,11.31,19800.0,10.7823,10.8014,10.7823,10.7918,19800.0
2017-11-21 15:50:00,11.31,11.34,11.3,11.34,119580.0,10.7918,10.8204,10.7823,10.8204,119580.0
2017-11-22 09:30:00,11.44,11.44,11.25,11.25,204195.0,10.9159,10.9159,10.7346,10.7346,204195.0
2017-11-22 09:40:00,11.23,11.27,11.16,11.23,84600.0,10.7155,10.7536,10.6487,10.7155,84600.0
2017-11-22 09:50:00,11.22,11.27,11.22,11.23,30885.0,10.7059,10.7536,10.7059,10.7155,30885.0
2017-11-22 10:00:00,11.23,11.24,11.22,11.24,20250.0,10.7155,10.725,10.7059,10.725,20250.0
2017-11-22 10:10:00,11.25,11.25,11.17,11.18,58305.0,10.7346,10.7346,10.6582,10.6678,58305.0
2017-11-22 10:20:00,11.17,11.2,11.17,11.18,15000.0,10.6582,10.6868,10.6582,10.6678,15000.0
2017-11-22 10:30:00,11.17,11.19,11.16,11.17,18000.0,10.6582,10.6773,10.6487,10.6582,18000.0
2017-11-22 10:40:00,11.2,11.23,11.18,11.18,13500.0,10.6868,10.7155,10.6678,10.6678,13500.0
2017-11-22 10:50:00,11.18,11.19,11.18,11.19,10500.0,10.6678,10.6773,10.6678,10.6773,10500.0
2017-11-22 11:00:00,11.19,11.2,11.18,11.2,19500.0,10.6773,10.6868,10.6678,10.6868,19500.0
2017-11-22 11:10:00,11.2,11.2,11.16,11.17,16500.0,10.6868,10.6868,10.6487,10.6582,16500.0
2017-11-22 11:20:00,11.17,11.17,11.13,11.14,24600.0,10.6582,10.6582,10.6201,10.6296,24600.0
2017-11-22 11:30:00,11.13,11.14,11.13,11.14,30000.0,10.6201,10.6296,10.6201,10.6296,30000.0
2017-11-22 11:40:00,11.13,11.14,11.11,11.11,36585.0,10.6201,10.6296,10.601,10.601,36585.0
2017-11-22 11:50:00,11.12,11.13,11.11,11.13,15000.0,10.6105,10.6201,10.601,10.6201,15000.0
2017-11-22 12:00:00,11.14,11.15,11.14,11.15,63690.0,10.6296,10.6391,10.6296,10.6391,63690.0
2017-11-22 12:10:00,11.16,11.16,11.14,11.15,9000.0,10.6487,10.6487,10.6296,10.6391,9000.0
2017-11-22 12:20:00,11.14,11.14,11.13,11.14,18270.0,10.6296,10.6296,10.6201,10.6296,18270.0
2017-11-22 12:30:00,11.13,11.14,11.13,11.14,5100.0,10.6201,10.6296,10.6201,10.6296,5100.0
2017-11-22 12:40:00,11.13,11.13,11.13,11.13,1500.0,10.6201,10.6201,10.6201,10.6201,1500.0
2017-11-22 12:50:00,11.11,11.12,11.1,11.12,42555.0,10.601,10.6105,10.5914,10.6105,42555.0
2017-11-22 13:00:00,11.13,11.13,11.12,11.12,4500.0,10.6201,10.6201,10.6105,10.6105,4500.0
2017-11-22 13:10:00,11.14,11.14,11.12,11.12,36315.0,10.6296,10.6296,10.6105,10.6105,36315.0
2017-11-22 13:20:00,11.12,11.12,11.12,11.12,0.0,10.6105,10.6105,10.6105,10.6105,0.0
2017-11-22 13:30:00,11.15,11.15,11.13,11.13,5910.0,10.6391,10.6391,10.6201,10.6201,5910.0
2017-11-22 13:40:00,11.13,11.13,11.13,11.13,0.0,10.6201,10.6201,10.6201,10.6201,0.0
2017-11-22 13:50:00,11.12,11.12,11.09,11.1,19500.0,10.6105,10.6105,10.5819,10.5914,19500.0
2017-11-22 14:00:00,11.09,11.09,11.07,11.09,15000.0,10.5819,10.5819,10.5628,10.5819,15000.0
2017-11-22 14:10:00,11.09,11.09,11.08,11.08,20100.0,10.5819,10.5819,10.5723,10.5723,20100.0
2017-11-22 14:20:00,11.11,11.11,11.11,11.11,5550.0,10.601,10.601,10.601,10.601,5550.0
2017-11-22 14:30:00,11.11,11.12,11.11,11.12,4500.0,10.601,10.6105,10.601,10.6105,4500.0
2017-11-22 14:40:00,11.13,11.14,11.13,11.13,8400.0,10.6201,10.6296,10.6201,10.6201,8400.0
2017-11-22 14:50:00,11.13,11.13,11.12,11.13,6195.0,10.6201,10.6201,10.6105,10.6201,6195.0
2017-11-22 15:00:00,11.11,11.11,11.1,11.1,10500.0,10.601,10.601,10.5914,10.5914,10500.0
2017-11-22 15:10:00,11.11,11.11,11.09,11.11,16800.0,10.601,10.601,10.5819,10.601,16800.0
2017-11-22 15:20:00,11.11,11.11,11.09,11.11,18810.0,10.601,10.601,10.5819,10.601,18810.0
2017-11-22 15:30:00,11.13,11.15,11.12,11.14,19500.0,10.6201,10.6391,10.6105,10.6296,19500.0
2017-11-22 15:40:00,11.15,11.17,11.14,11.17,28200.0,10.6391,10.6582,10.6296,10.6582,28200.0
2017-11-22 15:50:00,11.17,11.17,11.13,11.13,95415.0,10.6582,10.6582,10.6201,10.6201,95415.0
2017-11-24 09:30:00,11.22,11.29,11.21,11.29,166290.0,10.7059,10.7727,10.6964,10.7727,166290.0
2017-11-24 09:40:00,11.28,11.3,11.26,11.27,84375.0,10.7632,10.7823,10.7441,10.7536,84375.0
2017-11-24 09:50:00,11.28,11.32,11.27,11.32,51000.0,10.7632,10.8014,10.7536,10.8014,51000.0
2017-11-24 10:00:00,11.31,11.35,11.3,11.3,142575.0,10.7918,10.83,10.7823,10.7823,142575.0
2017-11-24 10:10:00,11.3,11.31,11.27,11.31,71160.0,10.7823,10.7918,10.7536,10.7918,71160.0
2017-11-24 10:20:00,11.32,11.32,11.26,11.27,27645.0,10.8014,10.8014,10.7441,10.7536,27645.0
2017-11-24 10:30:00,11.28,11.29,11.28,11.29,26880.0,10.7632,10.7727,10.7632,10.7727,26880.0
2017-11-24 10:40:00,11.29,11.29,11.27,11.29,43335.0,10.7727,10.7727,10.7536,10.7727,43335.0
2017-11-24 10:50:00,11.29,11.3,11.28,11.3,34500.0,10.7727,10.7823,10.7632,10.7823,34500.0
2017-11-24 11:00:00,11.3,11.31,11.3,11.31,27060.0,10.7823,10.7918,10.7823,10.7918,27060.0
2017-11-24 11:10:00,11.32,11.33,11.32,11.33,39000.0,10.8014,10.8109,10.8014,10.8109,39000.0
2017-11-24 11:20:00,11.33,11.33,11.33,11.33,9120.0,10.8109,10.8109,10.8109,10.8109,9120.0
2017-11-24 11:30:00,11.34,11.36,11.33,11.35,65190.0,10.8204,10.8395,10.8109,10.83,65190.0
2017-11-24 11:40:00,11.35,11.35,11.35,11.35,19140.0,10.83,10.83,10.83,10.83,19140.0
2017-11-24 11:50:00,11.35,11.37,11.35,11.37,36390.0,10.83,10.8491,10.83,10.8491,36390.0
2017-11-24 12:00:00,11.37,11.38,11.36,11.38,25545.0,10.8491,10.8586,10.8395,10.8586,25545.0
2017-11-24 12:10:00,11.38,11.4,11.38,11.38,41340.0,10.8586,10.8777,10.8586,10.8586,41340.0
2017-11-24 12:20:00,11.39,11.39,11.37,11.38,19410.0,10.8681,10.8681,10.8491,10.8586,19410.0
2017-11-24 12:30:00,11.39,11.4,11.39,11.4,55500.0,10.8681,10.8777,10.8681,10.8777,55500.0
2017-11-24 12:40:00,11.39,11.4,11.37,11.39,16500.0,10.8681,10.8777,10.8491,10.8681,16500.0
2017-11-24 12:50:00,11.4,11.44,11.4,11.43,85500.0,10.8777,10.9159,10.8777,10.9063,85500.0
2017-11-27 09:30:00,11.22,11.22,10.93,10.95,428745.0,10.7059,10.7059,10.4292,10.4483,428745.0
2017-11-27 09:40:00,10.97,11.05,10.97,11.05,143775.0,10.4674,10.5437,10.4674,10.5437,143775.0
2017-11-27 09:50:00,11.05,11.09,11.03,11.07,99660.0,10.5437,10.5819,10.5246,10.5628,99660.0
2017-11-27 10:00:00,11.05,11.14,11.05,11.14,204405.0,10.5437,10.6296,10.5437,10.6296,204405.0
2017-11-27 10:10:00,11.14,11.17,11.14,11.16,44295.0,10.6296,10.6582,10.6296,10.6487,44295.0
2017-11-27 10:20:00,11.14,11.15,11.11,11.11,62820.0,10.6296,10.6391,10.601,10.601,62820.0
2017-11-27 10:30:00,11.13,11.16,11.09,11.09,132135.0,10.6201,10.6487,10.5819,10.5819,132135.0
2017-11-27 10:40:00,11.1,11.11,11.08,11.11,30795.0,10.5914,10.601,10.5723,10.601,30795.0
2017-11-27 10:50:00,11.11,11.15,11.11,11.15,38280.0,10.601,10.6391,10.601,10.6391,38280.0
2017-11-27 11:00:00,11.15,11.15,11.15,11.15,7500.0,10.6391,10.6391,10.6391,10.6391,7500.0
2017-11-27 11:10:00,11.14,11.15,11.09,11.09,48780.0,10.6296,10.6391,10.5819,10.5819,48780.0
2017-11-27 11:20:00,11.09,11.09,11.02,11.02,38775.0,10.5819,10.5819,10.5151,10.5151,38775.0
2017-11-27 11:30:00,11.02,11.04,10.96,10.98,97245.0,10.5151,10.5342,10.4578,10.4769,97245.0
2017-11-27 11:40:00,10.96,10.98,10.95,10.98,52800.0,10.4578,10.4769,10.4483,10.4769,52800.0
2017-11-27 11:50:00,11.0,11.01,10.99,11.01,59160.0,10.496,10.5056,10.4865,10.5056,59160.0
2017-11-27 12:00:00,11.04,11.05,11.03,11.03,25560.0,10.5342,10.5437,10.5246,10.5246,25560.0
2017-11-27 12:10:00,11.06,11.06,11.05,11.05,3000.0,10.5533,10.5533,10.5437,10.5437,3000.0
2017-11-27 12:20:00,11.07,11.08,11.07,11.08,7350.0,10.5628,10.5723,10.5628,10.5723,7350.0
2017-11-27 12:30:00,11.07,11.07,11.06,11.06,15825.0,10.5628,10.5628,10.5533,10.5533,15825.0
2017-11-27 12:40:00,11.07,11.07,11.07,11.07,3000.0,10.5628,10.5628,10.5628,10.5628,3000.0
2017-11-27 12:50:00,11.07,11.07,11.07,11.07,0.0,10.5628,10.5628,10.5628,10.5628,0.0
2017-11-27 13:00:00,11.07,11.08,11.07,11.07,21000.0,10.5628,10.5723,10.5628,10.5628,21000.0
2017-11-27 13:10:00,11.06,11.08,11.06,11.07,20955.0,10.5533,10.5723,10.5533,10.5628,20955.0
2017-11-27 13:20:00,11.05,11.07,11.05,11.05,24585.0,10.5437,10.5628,10.5437,10.5437,24585.0
2017-11-27 13:30:00,11.05,11.05,11.05,11.05,3000.0,10.5437,10.5437,10.5437,10.5437,3000.0
2017-11-27 13:40:00,11.07,11.07,11.07,11.07,13500.0,10.5628,10.5628,10.5628,10.5628,13500.0
2017-11-27 13:50:00,11.07,11.09,11.07,11.09,7905.0,10.5628,10.5819,10.5628,10.5819,7905.0
2017-11-27 14:00:00,11.09,11.1,11.08,11.08,16500.0,10.5819,10.5914,10.5723,10.5723,16500.0
2017-11-27 14:10:00,11.09,11.09,11.07,11.08,6000.0,10.5819,10.5819,10.5628,10.5723,6000.0
2017-11-27 14:20:00,11.09,11.09,11.08,11.08,4500.0,10.5819,10.5819,10.5723,10.5723,4500.0
2017-11-27 14:30:00,11.08,11.08,11.08,11.08,1500.0,10.5723,10.5723,10.5723,10.5723,1500.0
2017-11-27 14:40:00,11.08,11.1,11.07,11.1,20400.0,10.5723,10.5914,10.5628,10.5914,20400.0
2017-11-27 14:50:00,11.08,11.08,11.07,11.08,7500.0,10.5723,10.5723,10.5628,10.5723,7500.0
2017-11-27 15:00:00,11.08,11.08,11.06,11.06,13500.0,10.5723,10.5723,10.5533,10.5533,13500.0
2017-11-27 15:10:00,11.07,11.07,11.04,11.04,8355.0,10.5628,10.5628,10.5342,10.5342,8355.0
2017-11-27 15:20:00,11.05,11.06,11.05,11.05,17700.0,10.5437,10.5533,10.5437,10.5437,17700.0
2017-11-27 15:30:00,11.05,11.05,11.02,11.02,19500.0,10.5437,10.5437,10.5151,10.5151,19500.0
2017-11-27 15:40:00,11.02,11.02,10.99,11.0,88410.0,10.5151,10.5151,10.4865,10.496,88410.0
2017-11-27 15:50:00,11.0,11.0,10.98,10.98,95850.0,10.496,10.496,10.4769,10.4769,95850.0
2017-11-28 09:30:00,11.11,11.11,10.94,10.95,198405.0,10.601,10.601,10.4388,10.4483,198405.0
2017-11-28 09:40:00,10.96,11.02,10.93,10.95,71970.0,10.4578,10.5151,10.4292,10.4483,71970.0
2017-11-28 09:50:00,10.93,10.96,10.91,10.91,85890.0,10.4292,10.4578,10.4101,10.4101,85890.0
2017-11-28 10:00:00,10.91,10.94,10.91,10.94,10500.0,10.4101,10.4388,10.4101,10.4388,10500.0
2017-11-28 10:10:00,10.95,10.98,10.95,10.97,18000.0,10.4483,10.4769,10.4483,10.4674,18000.0
2017-11-28 10:20:00,10.95,10.99,10.95,10.97,11115.0,10.4483,10.4865,10.4483,10.4674,11115.0
2017-11-28 10:30:00,10.97,10.97,10.93,10.93,18900.0,10.4674,10.4674,10.4292,10.4292,18900.0
2017-11-28 10:40:00,10.94,10.95,10.93,10.94,15000.0,10.4388,10.4483,10.4292,10.4388,15000.0
2017-11-28 10:50:00,10.94,10.94,10.86,10.88,90945.0,10.4388,10.4388,10.3624,10.3815,90945.0
2017-11-28 11:00:00,10.88,10.91,10.88,10.91,25500.0,10.3815,10.4101,10.3815,10.4101,25500.0
2017-11-28 11:10:00,10.92,10.93,10.91,10.91,18000.0,10.4197,10.4292,10.4101,10.4101,18000.0
2017-11-28 11:20:00,10.93,10.96,10.93,10.95,18000.0,10.4292,10.4578,10.4292,10.4483,18000.0
2017-11-28 11:30:00,10.94,10.97,10.94,10.97,15000.0,10.4388,10.4674,10.4388,10.4674,15000.0
2017-11-28 11:40:00,10.97,10.98,10.97,10.98,6810.0,10.4674,10.4769,10.4674,10.4769,6810.0
2017-11-28 11:50:00,10.98,10.98,10.95,10.95,4500.0,10.4769,10.4769,10.4483,10.4483,4500.0
2017-11-28 12:00:00,10.99,10.99,10.98,10.98,27000.0,10.4865,10.4865,10.4769,10.4769,27000.0
2017-11-28 12:10:00,11.0,11.0,10.99,11.0,41835.0,10.496,10.496,10.4865,10.496,41835.0
2017-11-28 12:20:00,10.98,11.02,10.98,10.99,25800.0,10.4769,10.5151,10.4769,10.4865,25800.0
2017-11-28 12:30:00,11.0,11.0,10.97,10.97,15000.0,10.496,10.496,10.4674,10.4674,15000.0
2017-11-28 12:40:00,10.98,10.99,10.98,10.99,12000.0,10.4769,10.4865,10.4769,10.4865,12000.0
2017-11-28 12:50:00,11.01,11.02,11.01,11.02,43500.0,10.5056,10.5151,10.5056,10.5151,43500.0
2017-11-28 13:00:00,11.03,11.06,11.03,11.06,46365.0,10.5246,10.5533,10.5246,10.5533,46365.0
2017-11-28 13:10:00,11.03,11.04,11.03,11.03,12000.0,10.5246,10.5342,10.5246,10.5246,12000.0
2017-11-28 13:20:00,11.04,11.04,10.96,10.96,44475.0,10.5342,10.5342,10.4578,10.4578,44475.0
2017-11-28 13:30:00,10.98,10.98,10.97,10.97,15945.0,10.4769,10.4769,10.4674,10.4674,15945.0
2017-11-28 13:40:00,10.98,10.98,10.98,10.98,1500.0,10.4769,10.4769,10.4769,10.4769,1500.0
2017-11-28 13:50:00,10.96,10.96,10.86,10.86,45765.0,10.4578,10.4578,10.3624,10.3624,45765.0
2017-11-28 14:00:00,10.85,10.87,10.79,10.87,126135.0,10.3529,10.372,10.2956,10.372,126135.0
2017-11-28 14:10:00,10.86,10.86,10.84,10.84,25800.0,10.3624,10.3624,10.3433,10.3433,25800.0
2017-11-28 14:20:00,10.89,10.93,10.89,10.93,12000.0,10.3911,10.4292,10.3911,10.4292,12000.0
2017-11-28 14:30:00,10.93,10.96,10.93,10.95,31335.0,10.4292,10.4578,10.4292,10.4483,31335.0
2017-11-28 14:40:00,10.96,11.01,10.96,11.01,37500.0,10.4578,10.5056,10.4578,10.5056,37500.0
2017-11-28 14:50:00,11.0,11.0,10.95,10.95,67890.0,10.496,10.496,10.4483,10.4483,67890.0
2017-11-28 15:00:00,10.96,10.98,10.96,10.98,29895.0,10.4578,10.4769,10.4578,10.4769,29895.0
2017-11-28 15:10:00,10.98,11.01,10.98,11.01,107190.0,10.4769,10.5056,10.4769,10.5056,107190.0
2017-11-28 15:20:00,11.02,11.03,10.97,10.98,137715.0,10.5151,10.5246,10.4674,10.4769,137715.0
2017-11-28 15:30:00,10.97,10.97,10.93,10.96,46140.0,10.4674,10.4674,10.4292,10.4578,46140.0
2017-11-28 15:40:00,10.95,10.97,10.95,10.96,35100.0,10.4483,10.4674,10.4483,10.4578,35100.0
2017-11-28 15:50:00,10.94,10.98,10.94,10.97,124065.0,10.4388,10.4769,10.4388,10.4674,124065.0
2017-11-29 09:30:00,10.92,10.92,10.63,10.68,328635.0,10.4197,10.4197,10.143,10.1907,328635.0
2017-11-29 09:40:00,10.67,10.68,10.47,10.47,246285.0,10.1811,10.1907,9.9903,9.9903,246285.0
2017-11-29 09:50:00,10.48,10.5,10.38,10.4,306270.0,9.9998,10.0189,9.9044,9.9235,306270.0
2017-11-29 10:00:00,10.37,10.37,10.24,10.36,204825.0,9.8949,9.8949,9.7708,9.8853,204825.0
2017-11-29 10:10:00,10.37,10.37,9.97,9.97,203070.0,9.8949,9.8949,9.5132,9.5132,203070.0
2017-11-29 10:20:00,9.97,10.02,9.71,9.86,279195.0,9.5132,9.5609,9.2651,9.4082,279195.0
2017-11-29 10:30:00,9.84,9.94,9.68,9.92,471990.0,9.3892,9.4846,9.2365,9.4655,471990.0
2017-11-29 10:40:00,9.91,9.99,9.76,9.82,261525.0,9.456,9.5323,9.3128,9.3701,261525.0
2017-11-29 10:50:00,9.79,9.81,9.68,9.68,93045.0,9.3415,9.3605,9.2365,9.2365,93045.0
2017-11-29 11:00:00,9.67,9.72,9.62,9.66,211125.0,9.2269,9.2747,9.1792,9.2174,211125.0
2017-11-29 11:10:00,9.63,9.8,9.63,9.71,67500.0,9.1888,9.351,9.1888,9.2651,67500.0
2017-11-29 11:20:00,9.67,9.67,9.53,9.58,211065.0,9.2269,9.2269,9.0934,9.1411,211065.0
2017-11-29 11:30:00,9.57,9.64,9.53,9.63,147570.0,9.1315,9.1983,9.0934,9.1888,147570.0
2017-11-29 11:40:00,9.62,9.62,9.42,9.45,134370.0,9.1792,9.1792,8.9884,9.017,134370.0
2017-11-29 11:50:00,9.44,9.45,9.32,9.32,122700.0,9.0075,9.017,8.893,8.893,122700.0
2017-11-29 12:00:00,9.32,9.35,9.23,9.24,135780.0,8.893,8.9216,8.8071,8.8167,135780.0
2017-11-29 12:10:00,9.29,9.42,9.23,9.42,75000.0,8.8644,8.9884,8.8071,8.9884,75000.0
2017-11-29 12:20:00,9.41,9.57,9.41,9.56,140655.0,8.9789,9.1315,8.9789,9.122,140655.0
2017-11-29 12:30:00,9.6,9.67,9.54,9.67,173775.0,9.1602,9.2269,9.1029,9.2269,173775.0
2017-11-29 12:40:00,9.67,9.73,9.64,9.71,529740.0,9.2269,9.2842,9.1983,9.2651,529740.0
2017-11-29 12:50:00,9.72,9.73,9.58,9.58,81930.0,9.2747,9.2842,9.1411,9.1411,81930.0
2017-11-29 13:00:00,9.58,9.6,9.53,9.54,58110.0,9.1411,9.1602,9.0934,9.1029,58110.0
2017-11-29 13:10:00,9.57,9.66,9.57,9.66,157035.0,9.1315,9.2174,9.1315,9.2174,157035.0
2017-11-29 13:20:00,9.68,9.77,9.68,9.75,150690.0,9.2365,9.3224,9.2365,9.3033,150690.0
2017-11-29 13:30:00,9.79,9.8,9.78,9.8,66315.0,9.3415,9.351,9.3319,9.351,66315.0
2017-11-29 13:40:00,9.8,9.83,9.78,9.83,104340.0,9.351,9.3796,9.3319,9.3796,104340.0
2017-11-29 13:50:00,9.82,9.82,9.69,9.69,60540.0,9.3701,9.3701,9.246,9.246,60540.0
2017-11-29 14:00:00,9.7,9.73,9.67,9.67,32625.0,9.2556,9.2842,9.2269,9.2269,32625.0
2017-11-29 14:10:00,9.69,9.69,9.61,9.62,10350.0,9.246,9.246,9.1697,9.1792,10350.0
2017-11-29 14:20:00,9.6,9.62,9.5,9.55,20760.0,9.1602,9.1792,9.0647,9.1124,20760.0
2017-11-29 14:30:00,9.55,9.56,9.5,9.5,74805.0,9.1124,9.122,9.0647,9.0647,74805.0
2017-11-29 14:40:00,9.47,9.53,9.46,9.51,94500.0,9.0361,9.0934,9.0266,9.0743,94500.0
2017-11-29 14:50:00,9.53,9.57,9.52,9.52,58650.0,9.0934,9.1315,9.0838,9.0838,58650.0
2017-11-29 15:00:00,9.51,9.51,9.47,9.49,40500.0,9.0743,9.0743,9.0361,9.0552,40500.0
2017-11-29 15:10:00,9.48,9.49,9.4,9.43,41415.0,9.0457,9.0552,8.9693,8.9979,41415.0
2017-11-29 15:20:00,9.46,9.51,9.45,9.51,68220.0,9.0266,9.0743,9.017,9.0743,68220.0
2017-11-29 15:30:00,9.51,9.58,9.49,9.53,43290.0,9.0743,9.1411,9.0552,9.0934,43290.0
2017-11-29 15:40:00,9.5,9.57,9.5,9.55,98970.0,9.0647,9.1315,9.0647,9.1124,98970.0
2017-11-29 15:50:00,9.55,9.57,9.53,9.53,116685.0,9.1124,9.1315,9.0934,9.0934,116685.0
2017-11-30 09:30:00,9.86,9.92,9.54,9.6,372975.0,9.4082,9.4655,9.1029,9.1602,372975.0
2017-11-30 09:40:00,9.57,9.79,9.53,9.79,242520.0,9.1315,9.3415,9.0934,9.3415,242520.0
2017-11-30 09:50:00,9.74,9.74,9.62,9.67,133185.0,9.2937,9.2937,9.1792,9.2269,133185.0
2017-11-30 10:00:00,9.64,9.83,9.64,9.74,157395.0,9.1983,9.3796,9.1983,9.2937,157395.0
2017-11-30 10:10:00,9.74,9.86,9.74,9.86,131625.0,9.2937,9.4082,9.2937,9.4082,131625.0
2017-11-30 10:20:00,9.88,9.93,9.84,9.88,98730.0,9.4273,9.475,9.3892,9.4273,98730.0
2017-11-30 10:30:00,9.87,9.99,9.87,9.96,114900.0,9.4178,9.5323,9.4178,9.5037,114900.0
2017-11-30 10:40:00,9.95,9.96,9.89,9.9,106875.0,9.4941,9.5037,9.4369,9.4464,106875.0
2017-11-30 10:50:00,9.88,9.9,9.82,9.82,45240.0,9.4273,9.4464,9.3701,9.3701,45240.0
2017-11-30 11:00:00,9.83,9.96,9.83,9.9,131430.0,9.3796,9.5037,9.3796,9.4464,131430.0
2017-11-30 11:10:00,9.89,9.95,9.87,9.93,49500.0,9.4369,9.4941,9.4178,9.475,49500.0
2017-11-30 11:20:00,9.91,9.93,9.84,9.86,102030.0,9.456,9.475,9.3892,9.4082,102030.0
2017-11-30 11:30:00,9.87,9.88,9.85,9.85,33405.0,9.4178,9.4273,9.3987,9.3987,33405.0
2017-11-30 11:40:00,9.83,9.86,9.79,9.86,30405.0,9.3796,9.4082,9.3415,9.4082,30405.0
2017-11-30 11:50:00,9.85,9.85,9.81,9.81,17295.0,9.3987,9.3987,9.3605,9.3605,17295.0
2017-11-30 12:00:00,9.85,9.86,9.82,9.84,20250.0,9.3987,9.4082,9.3701,9.3892,20250.0
2017-11-30 12:10:00,9.88,9.88,9.87,9.87,3075.0,9.4273,9.4273,9.4178,9.4178,3075.0
2017-11-30 12:20:00,9.88,9.93,9.88,9.93,36270.0,9.4273,9.475,9.4273,9.475,36270.0
2017-11-30 12:30:00,9.94,9.94,9.82,9.84,84915.0,9.4846,9.4846,9.3701,9.3892,84915.0
2017-11-30 12:40:00,9.87,9.91,9.87,9.87,35730.0,9.4178,9.456,9.4178,9.4178,35730.0
2017-11-30 12:50:00,9.84,9.84,9.74,9.79,45075.0,9.3892,9.3892,9.2937,9.3415,45075.0
2017-11-30 13:00:00,9.82,9.84,9.8,9.82,15000.0,9.3701,9.3892,9.351,9.3701,15000.0
2017-11-30 13:10:00,9.85,9.88,9.81,9.82,29100.0,9.3987,9.4273,9.3605,9.3701,29100.0
2017-11-30 13:20:00,9.82,9.83,9.8,9.83,16500.0,9.3701,9.3796,9.351,9.3796,16500.0
2017-11-30 13:30:00,9.82,9.85,9.81,9.82,18255.0,9.3701,9.3987,9.3605,9.3701,18255.0
2017-11-30 13:40:00,9.8,9.85,9.8,9.85,18000.0,9.351,9.3987,9.351,9.3987,18000.0
2017-11-30 13:50:00,9.82,9.82,9.79,9.81,23400.0,9.3701,9.3701,9.3415,9.3605,23400.0
2017-11-30 14:00:00,9.83,9.83,9.8,9.8,8820.0,9.3796,9.3796,9.351,9.351,8820.0
2017-11-30 14:10:00,9.82,9.82,9.79,9.8,13800.0,9.3701,9.3701,9.3415,9.351,13800.0
2017-11-30 14:20:00,9.8,9.85,9.8,9.85,10500.0,9.351,9.3987,9.351,9.3987,10500.0
2017-11-30 14:30:00,9.83,9.83,9.78,9.78,18900.0,9.3796,9.3796,9.3319,9.3319,18900.0
2017-11-30 14:40:00,9.79,9.79,9.78,9.78,23700.0,9.3415,9.3415,9.3319,9.3319,23700.0
2017-11-30 14:50:00,9.78,9.79,9.73,9.74,39210.0,9.3319,9.3415,9.2842,9.2937,39210.0
2017-11-30 15:00:00,9.75,9.75,9.67,9.68,63030.0,9.3033,9.3033,9.2269,9.2365,63030.0
2017-11-30 15:10:00,9.68,9.74,9.68,9.71,58710.0,9.2365,9.2937,9.2365,9.2651,58710.0
2017-11-30 15:20:00,9.71,9.75,9.71,9.74,50400.0,9.2651,9.3033,9.2651,9.2937,50400.0
2017-11-30 15:30:00,9.74,9.74,9.67,9.67,46275.0,9.2937,9.2937,9.2269,9.2269,46275.0
2017-11-30 15:40:00,9.64,9.69,9.63,9.69,89655.0,9.1983,9.246,9.1888,9.246,89655.0
2017-11-30 15:50:00,9.71,9.75,9.7,9.71,138105.0,9.2651,9.3033,9.2556,9.2651,138105.0
2017-12-01 09:30:00,9.42,9.55,9.39,9.4,349845.0,8.9884,9.1124,8.9598,8.9693,349845.0
2017-12-01 09:40:00,9.38,9.44,9.18,9.22,230190.0,8.9502,9.0075,8.7594,8.7976,230190.0
2017-12-01 09:50:00,9.22,9.28,9.12,9.17,229140.0,8.7976,8.8548,8.7021,8.7499,229140.0
2017-12-01 10:00:00,9.19,9.3,9.19,9.26,165285.0,8.7689,8.8739,8.7689,8.8357,165285.0
2017-12-01 10:10:00,9.25,9.4,9.21,9.37,125850.0,8.8262,8.9693,8.788,8.9407,125850.0
2017-12-01 10:20:00,9.37,9.4,9.31,9.37,97305.0,8.9407,8.9693,8.8834,8.9407,97305.0
2017-12-01 10:30:00,9.34,9.38,9.26,9.27,50730.0,8.9121,8.9502,8.8357,8.8453,50730.0
2017-12-01 10:40:00,9.3,9.35,9.3,9.34,23385.0,8.8739,8.9216,8.8739,8.9121,23385.0
2017-12-01 10:50:00,9.4,9.45,9.39,9.4,22860.0,8.9693,9.017,8.9598,8.9693,22860.0
2017-12-01 11:00:00,9.39,9.43,9.25,9.27,219390.0,8.9598,8.9979,8.8262,8.8453,219390.0
2017-12-01 11:10:00,9.23,9.29,9.05,9.15,229080.0,8.8071,8.8644,8.6354,8.7308,229080.0
2017-12-01 11:20:00,9.13,9.13,8.84,8.87,256035.0,8.7117,8.7117,8.435,8.4636,256035.0
2017-12-01 11:30:00,8.87,9.03,8.67,9.03,236805.0,8.4636,8.6163,8.2728,8.6163,236805.0
2017-12-01 11:40:00,9.07,9.1,8.92,8.92,87405.0,8.6544,8.6831,8.5113,8.5113,87405.0
2017-12-01 11:50:00,8.9,9.07,8.85,9.01,186570.0,8.4922,8.6544,8.4445,8.5972,186570.0
2017-12-01 12:00:00,9.01,9.16,8.98,9.11,98445.0,8.5972,8.7403,8.5686,8.6926,98445.0
2017-12-01 12:10:00,9.13,9.14,9.03,9.03,51735.0,8.7117,8.7212,8.6163,8.6163,51735.0
2017-12-01 12:20:00,9.07,9.07,9.03,9.03,16290.0,8.6544,8.6544,8.6163,8.6163,16290.0
2017-12-01 12:30:00,9.0,9.0,8.91,8.94,42525.0,8.5876,8.5876,8.5018,8.5304,42525.0
2017-12-01 12:40:00,8.96,9.1,8.96,9.1,78600.0,8.5495,8.6831,8.5495,8.6831,78600.0
2017-12-01 12:50:00,9.13,9.15,9.1,9.14,41970.0,8.7117,8.7308,8.6831,8.7212,41970.0
2017-12-01 13:00:00,9.13,9.2,9.11,9.11,58935.0,8.7117,8.7785,8.6926,8.6926,58935.0
2017-12-01 13:10:00,9.12,9.18,9.12,9.14,54555.0,8.7021,8.7594,8.7021,8.7212,54555.0
2017-12-01 13:20:00,9.14,9.14,9.14,9.14,1500.0,8.7212,8.7212,8.7212,8.7212,1500.0
2017-12-01 13:30:00,9.2,9.25,9.19,9.23,25875.0,8.7785,8.8262,8.7689,8.8071,25875.0
2017-12-01 13:40:00,9.22,9.22,9.17,9.17,25590.0,8.7976,8.7976,8.7499,8.7499,25590.0
2017-12-01 13:50:00,9.17,9.19,9.17,9.19,9000.0,8.7499,8.7689,8.7499,8.7689,9000.0
2017-12-01 14:00:00,9.19,9.22,9.16,9.21,35070.0,8.7689,8.7976,8.7403,8.788,35070.0
2017-12-01 14:10:00,9.24,9.24,9.24,9.24,6000.0,8.8167,8.8167,8.8167,8.8167,6000.0
2017-12-01 14:20:00,9.25,9.29,9.23,9.29,41400.0,8.8262,8.8644,8.8071,8.8644,41400.0
2017-12-01 14:30:00,9.29,9.31,9.28,9.28,7500.0,8.8644,8.8834,8.8548,8.8548,7500.0
2017-12-01 14:40:00,9.25,9.25,9.19,9.19,57690.0,8.8262,8.8262,8.7689,8.7689,57690.0
2017-12-01 14:50:00,9.22,9.23,9.22,9.23,22800.0,8.7976,8.8071,8.7976,8.8071,22800.0
2017-12-01 15:00:00,9.22,9.24,9.22,9.24,12000.0,8.7976,8.8167,8.7976,8.8167,12000.0
2017-12-01 15:10:00,9.25,9.26,9.23,9.25,63075.0,8.8262,8.8357,8.8071,8.8262,63075.0
2017-12-01 15:20:00,9.26,9.26,9.24,9.24,26850.0,8.8357,8.8357,8.8167,8.8167,26850.0
2017-12-01 15:30:00,9.26,9.33,9.26,9.33,72555.0,8.8357,8.9025,8.8357,8.9025,72555.0
2017-12-01 15:40:00,9.35,9.38,9.34,9.36,65535.0,8.9216,8.9502,8.9121,8.9312,65535.0
2017-12-01 15:50:00,9.37,9.41,9.37,9.38,155775.0,8.9407,8.9789,8.9407,8.9502,155775.0
2017-12-04 09:30:00,9.71,9.71,9.38,9.45,579405.0,9.2651,9.2651,8.9502,9.017,579405.0
2017-12-04 09:40:00,9.45,9.48,9.27,9.29,178605.0,9.017,9.0457,8.8453,8.8644,178605.0
2017-12-04 09:50:00,9.28,9.31,9.05,9.07,260550.0,8.8548,8.8834,8.6354,8.6544,260550.0
2017-12-04 10:00:00,9.11,9.11,8.73,8.84,250185.0,8.6926,8.6926,8.33,8.435,250185.0
2017-12-04 10:10:00,8.83,8.89,8.73,8.83,131130.0,8.4254,8.4827,8.33,8.4254,131130.0
2017-12-04 10:20:00,8.82,8.99,8.82,8.94,148335.0,8.4159,8.5781,8.4159,8.5304,148335.0
2017-12-04 10:30:00,8.92,8.92,8.79,8.87,117120.0,8.5113,8.5113,8.3873,8.4636,117120.0
2017-12-04 10:40:00,8.89,8.89,8.65,8.65,227760.0,8.4827,8.4827,8.2537,8.2537,227760.0
2017-12-04 10:50:00,8.66,8.68,8.54,8.65,220995.0,8.2632,8.2823,8.1487,8.2537,220995.0
2017-12-04 11:00:00,8.65,8.71,8.54,8.61,153885.0,8.2537,8.3109,8.1487,8.2155,153885.0
2017-12-04 11:10:00,8.56,8.74,8.52,8.72,194805.0,8.1678,8.3396,8.1296,8.3205,194805.0
2017-12-04 11:20:00,8.77,8.79,8.73,8.77,49050.0,8.3682,8.3873,8.33,8.3682,49050.0
2017-12-04 11:30:00,8.75,8.82,8.68,8.81,75360.0,8.3491,8.4159,8.2823,8.4064,75360.0
2017-12-04 11:40:00,8.79,8.82,8.75,8.8,899610.0,8.3873,8.4159,8.3491,8.3968,899610.0
2017-12-04 11:50:00,8.83,8.97,8.83,8.94,75480.0,8.4254,8.559,8.4254,8.5304,75480.0
2017-12-04 12:00:00,8.95,8.99,8.95,8.97,58200.0,8.5399,8.5781,8.5399,8.559,58200.0
2017-12-04 12:10:00,8.97,9.02,8.96,8.97,89445.0,8.559,8.6067,8.5495,8.559,89445.0
2017-12-04 12:20:00,8.98,8.98,8.9,8.9,21000.0,8.5686,8.5686,8.4922,8.4922,21000.0
2017-12-04 12:30:00,8.91,8.92,8.87,8.89,36000.0,8.5018,8.5113,8.4636,8.4827,36000.0
2017-12-04 12:40:00,8.88,8.94,8.88,8.94,31245.0,8.4731,8.5304,8.4731,8.5304,31245.0
2017-12-04 12:50:00,8.95,8.96,8.92,8.92,17355.0,8.5399,8.5495,8.5113,8.5113,17355.0
2017-12-04 13:00:00,8.96,9.0,8.96,8.98,46500.0,8.5495,8.5876,8.5495,8.5686,46500.0
2017-12-04 13:10:00,8.99,9.03,8.96,8.96,67440.0,8.5781,8.6163,8.5495,8.5495,67440.0
2017-12-04 13:20:00,8.97,9.0,8.94,8.95,30000.0,8.559,8.5876,8.5304,8.5399,30000.0
2017-12-04 13:30:00,8.92,8.94,8.91,8.94,42000.0,8.5113,8.5304,8.5018,8.5304,42000.0
2017-12-04 13:40:00,8.95,8.96,8.9,8.9,41640.0,8.5399,8.5495,8.4922,8.4922,41640.0
2017-12-04 13:50:00,8.95,8.98,8.95,8.97,14115.0,8.5399,8.5686,8.5399,8.559,14115.0
2017-12-04 14:00:00,8.97,8.97,8.93,8.94,72390.0,8.559,8.559,8.5209,8.5304,72390.0
2017-12-04 14:10:00,8.93,8.97,8.92,8.92,72300.0,8.5209,8.559,8.5113,8.5113,72300.0
2017-12-04 14:20:00,8.93,8.93,8.87,8.87,27885.0,8.5209,8.5209,8.4636,8.4636,27885.0
2017-12-04 14:30:00,8.85,8.91,8.82,8.91,23250.0,8.4445,8.5018,8.4159,8.5018,23250.0
2017-12-04 14:40:00,8.89,8.89,8.83,8.83,69720.0,8.4827,8.4827,8.4254,8.4254,69720.0
2017-12-04 14:50:00,8.83,8.85,8.81,8.82,30000.0,8.4254,8.4445,8.4064,8.4159,30000.0
2017-12-04 15:00:00,8.8,8.81,8.75,8.8,79215.0,8.3968,8.4064,8.3491,8.3968,79215.0
2017-12-04 15:10:00,8.8,8.8,8.74,8.74,101400.0,8.3968,8.3968,8.3396,8.3396,101400.0
2017-12-04 15:20:00,8.76,8.8,8.75,8.78,75090.0,8.3586,8.3968,8.3491,8.3777,75090.0
2017-12-04 15:30:00,8.75,8.75,8.67,8.68,102600.0,8.3491,8.3491,8.2728,8.2823,102600.0
2017-12-04 15:40:00,8.68,8.71,8.68,8.68,72450.0,8.2823,8.3109,8.2823,8.2823,72450.0
2017-12-04 15:50:00,8.67,8.73,8.67,8.7,121920.0,8.2728,8.33,8.2728,8.3014,121920.0
2017-12-05 09:30:00,8.53,8.96,8.35,8.92,1066725.0,8.1392,8.5495,7.9674,8.5113,1066725.0
2017-12-05 09:40:00,8.94,9.06,8.9,8.93,240705.0,8.5304,8.6449,8.4922,8.5209,240705.0
2017-12-05 09:50:00,8.94,9.06,8.9,9.0,118500.0,8.5304,8.6449,8.4922,8.5876,118500.0
2017-12-05 10:00:00,9.01,9.11,9.01,9.05,231270.0,8.5972,8.6926,8.5972,8.6354,231270.0
2017-12-05 10:10:00,9.06,9.09,8.97,9.02,189315.0,8.6449,8.6735,8.559,8.6067,189315.0
2017-12-05 10:20:00,9.01,9.01,8.93,8.95,79500.0,8.5972,8.5972,8.5209,8.5399,79500.0
2017-12-05 10:30:00,8.95,9.01,8.93,8.93,94500.0,8.5399,8.5972,8.5209,8.5209,94500.0
2017-12-05 10:40:00,9.0,9.02,8.97,9.02,91875.0,8.5876,8.6067,8.559,8.6067,91875.0
2017-12-05 10:50:00,9.01,9.05,8.99,9.04,69765.0,8.5972,8.6354,8.5781,8.6258,69765.0
2017-12-05 11:00:00,9.07,9.13,9.06,9.12,107865.0,8.6544,8.7117,8.6449,8.7021,107865.0
2017-12-05 11:10:00,9.13,9.19,9.13,9.14,99705.0,8.7117,8.7689,8.7117,8.7212,99705.0
2017-12-05 11:20:00,9.15,9.17,9.07,9.07,59790.0,8.7308,8.7499,8.6544,8.6544,59790.0
2017-12-05 11:30:00,9.11,9.12,9.02,9.04,59595.0,8.6926,8.7021,8.6067,8.6258,59595.0
2017-12-05 11:40:00,9.05,9.05,9.02,9.02,15225.0,8.6354,8.6354,8.6067,8.6067,15225.0
2017-12-05 11:50:00,9.03,9.03,8.91,8.92,51000.0,8.6163,8.6163,8.5018,8.5113,51000.0
2017-12-05 12:00:00,8.93,8.96,8.92,8.95,62985.0,8.5209,8.5495,8.5113,8.5399,62985.0
2017-12-05 12:10:00,8.96,8.98,8.94,8.94,27300.0,8.5495,8.5686,8.5304,8.5304,27300.0
2017-12-05 12:20:00,8.94,8.94,8.88,8.92,46500.0,8.5304,8.5304,8.4731,8.5113,46500.0
2017-12-05 12:30:00,8.93,8.94,8.92,8.94,45180.0,8.5209,8.5304,8.5113,8.5304,45180.0
2017-12-05 12:40:00,8.94,8.96,8.94,8.95,18135.0,8.5304,8.5495,8.5304,8.5399,18135.0
2017-12-05 12:50:00,8.91,8.93,8.83,8.83,87405.0,8.5018,8.5209,8.4254,8.4254,87405.0
2017-12-05 13:00:00,8.84,8.84,8.78,8.78,64455.0,8.435,8.435,8.3777,8.3777,64455.0
2017-12-05 13:10:00,8.8,8.83,8.76,8.83,47700.0,8.3968,8.4254,8.3586,8.4254,47700.0
2017-12-05 13:20:00,8.83,8.89,8.83,8.86,58050.0,8.4254,8.4827,8.4254,8.4541,58050.0
2017-12-05 13:30:00,8.87,8.9,8.85,8.87,49500.0,8.4636,8.4922,8.4445,8.4636,49500.0
2017-12-05 13:40:00,8.87,8.89,8.85,8.88,38325.0,8.4636,8.4827,8.4445,8.4731,38325.0
2017-12-05 13:50:00,8.85,8.85,8.83,8.85,45900.0,8.4445,8.4445,8.4254,8.4445,45900.0
2017-12-05 14:00:00,8.87,8.87,8.86,8.86,12000.0,8.4636,8.4636,8.4541,8.4541,12000.0
2017-12-05 14:10:00,8.85,8.87,8.81,8.81,25890.0,8.4445,8.4636,8.4064,8.4064,25890.0
2017-12-05 14:20:00,8.8,8.82,8.76,8.82,38775.0,8.3968,8.4159,8.3586,8.4159,38775.0
2017-12-05 14:30:00,8.83,8.84,8.78,8.79,30195.0,8.4254,8.435,8.3777,8.3873,30195.0
2017-12-05 14:40:00,8.79,8.79,8.73,8.73,20175.0,8.3873,8.3873,8.33,8.33,20175.0
2017-12-05 14:50:00,8.75,8.75,8.66,8.7,96105.0,8.3491,8.3491,8.2632,8.3014,96105.0
2017-12-05 15:00:00,8.7,8.76,8.69,8.73,91710.0,8.3014,8.3586,8.2918,8.33,91710.0
2017-12-05 15:10:00,8.74,8.81,8.73,8.75,89265.0,8.3396,8.4064,8.33,8.3491,89265.0
2017-12-05 15:20:00,8.75,8.81,8.74,8.79,65700.0,8.3491,8.4064,8.3396,8.3873,65700.0
2017-12-05 15:30:00,8.79,8.79,8.73,8.75,73695.0,8.3873,8.3873,8.33,8.3491,73695.0
2017-12-05 15:40:00,8.76,8.78,8.72,8.73,70755.0,8.3586,8.3777,8.3205,8.33,70755.0
2017-12-05 15:50:00,8.73,8.74,8.69,8.71,147960.0,8.33,8.3396,8.2918,8.3109,147960.0
2017-12-06 09:30:00,8.47,8.73,8.36,8.73,589620.0,8.0819,8.33,7.977,8.33,589620.0
2017-12-06 09:40:00,8.72,8.76,8.54,8.54,258570.0,8.3205,8.3586,8.1487,8.1487,258570.0
2017-12-06 09:50:00,8.56,8.67,8.52,8.63,119400.0,8.1678,8.2728,8.1296,8.2346,119400.0
2017-12-06 10:00:00,8.64,8.73,8.64,8.65,106575.0,8.2441,8.33,8.2441,8.2537,106575.0
2017-12-06 10:10:00,8.64,8.64,8.54,8.6,68805.0,8.2441,8.2441,8.1487,8.206,68805.0
2017-12-06 10:20:00,8.64,8.69,8.63,8.69,21000.0,8.2441,8.2918,8.2346,8.2918,21000.0
2017-12-06 10:30:00,8.68,8.69,8.56,8.56,23280.0,8.2823,8.2918,8.1678,8.1678,23280.0
2017-12-06 10:40:00,8.61,8.64,8.6,8.62,31500.0,8.2155,8.2441,8.206,8.2251,31500.0
2017-12-06 10:50:00,8.61,8.66,8.6,8.65,45000.0,8.2155,8.2632,8.206,8.2537,45000.0
2017-12-06 11:00:00,8.65,8.65,8.62,8.65,24000.0,8.2537,8.2537,8.2251,8.2537,24000.0
2017-12-06 11:10:00,8.65,8.67,8.63,8.63,21000.0,8.2537,8.2728,8.2346,8.2346,21000.0
2017-12-06 11:20:00,8.67,8.67,8.62,8.62,26820.0,8.2728,8.2728,8.2251,8.2251,26820.0
2017-12-06 11:30:00,8.62,8.63,8.59,8.63,31500.0,8.2251,8.2346,8.1964,8.2346,31500.0
2017-12-06 11:40:00,8.66,8.7,8.66,8.69,25500.0,8.2632,8.3014,8.2632,8.2918,25500.0
2017-12-06 11:50:00,8.68,8.68,8.66,8.67,9000.0,8.2823,8.2823,8.2632,8.2728,9000.0
2017-12-06 12:00:00,8.69,8.71,8.68,8.71,22500.0,8.2918,8.3109,8.2823,8.3109,22500.0
2017-12-06 12:10:00,8.71,8.71,8.65,8.65,17025.0,8.3109,8.3109,8.2537,8.2537,17025.0
2017-12-06 12:20:00,8.66,8.66,8.64,8.64,5250.0,8.2632,8.2632,8.2441,8.2441,5250.0
2017-12-06 12:30:00,8.6,8.63,8.6,8.63,15000.0,8.206,8.2346,8.206,8.2346,15000.0
2017-12-06 12:40:00,8.66,8.66,8.65,8.65,3000.0,8.2632,8.2632,8.2537,8.2537,3000.0
2017-12-06 12:50:00,8.68,8.7,8.68,8.7,9015.0,8.2823,8.3014,8.2823,8.3014,9015.0
2017-12-06 13:00:00,8.67,8.7,8.65,8.66,17490.0,8.2728,8.3014,8.2537,8.2632,17490.0
2017-12-06 13:10:00,8.66,8.66,8.66,8.66,0.0,8.2632,8.2632,8.2632,8.2632,0.0
2017-12-06 13:20:00,8.65,8.67,8.65,8.67,8580.0,8.2537,8.2728,8.2537,8.2728,8580.0
2017-12-06 13:30:00,8.67,8.75,8.67,8.75,31185.0,8.2728,8.3491,8.2728,8.3491,31185.0
2017-12-06 13:40:00,8.76,8.78,8.75,8.75,37545.0,8.3586,8.3777,8.3491,8.3491,37545.0
2017-12-06 13:50:00,8.73,8.76,8.72,8.72,51510.0,8.33,8.3586,8.3205,8.3205,51510.0
2017-12-06 14:00:00,8.74,8.84,8.74,8.78,106695.0,8.3396,8.435,8.3396,8.3777,106695.0
2017-12-06 14:10:00,8.79,8.79,8.78,8.78,14580.0,8.3873,8.3873,8.3777,8.3777,14580.0
2017-12-06 14:20:00,8.79,8.8,8.77,8.79,48000.0,8.3873,8.3968,8.3682,8.3873,48000.0
2017-12-06 14:30:00,8.77,8.78,8.74,8.74,28515.0,8.3682,8.3777,8.3396,8.3396,28515.0
2017-12-06 14:40:00,8.77,8.77,8.75,8.76,33375.0,8.3682,8.3682,8.3491,8.3586,33375.0
2017-12-06 14:50:00,8.76,8.77,8.76,8.77,7500.0,8.3586,8.3682,8.3586,8.3682,7500.0
2017-12-06 15:00:00,8.77,8.77,8.76,8.77,27240.0,8.3682,8.3682,8.3586,8.3682,27240.0
2017-12-06 15:10:00,8.79,8.82,8.77,8.79,79110.0,8.3873,8.4159,8.3682,8.3873,79110.0
2017-12-06 15:20:00,8.78,8.78,8.75,8.78,59895.0,8.3777,8.3777,8.3491,8.3777,59895.0
2017-12-06 15:30:00,8.79,8.8,8.77,8.8,64500.0,8.3873,8.3968,8.3682,8.3968,64500.0
2017-12-06 15:40:00,8.8,8.8,8.78,8.8,32460.0,8.3968,8.3968,8.3777,8.3968,32460.0
2017-12-06 15:50:00,8.79,8.8,8.76,8.79,75855.0,8.3873,8.3968,8.3586,8.3873,75855.0
2017-12-07 09:30:00,9.01,9.09,8.96,9.09,387240.0,8.5972,8.6735,8.5495,8.6735,387240.0
2017-12-07 09:40:00,9.09,9.1,8.99,9.04,107595.0,8.6735,8.6831,8.5781,8.6258,107595.0
2017-12-07 09:50:00,9.07,9.11,8.95,8.97,151725.0,8.6544,8.6926,8.5399,8.559,151725.0
2017-12-07 10:00:00,8.96,8.98,8.91,8.94,91095.0,8.5495,8.5686,8.5018,8.5304,91095.0
2017-12-07 10:10:00,8.9,8.97,8.89,8.91,64455.0,8.4922,8.559,8.4827,8.5018,64455.0
2017-12-07 10:20:00,8.92,9.02,8.92,9.0,69540.0,8.5113,8.6067,8.5113,8.5876,69540.0
2017-12-07 10:30:00,9.01,9.08,9.01,9.08,53175.0,8.5972,8.664,8.5972,8.664,53175.0
2017-12-07 10:40:00,9.09,9.12,9.05,9.1,91005.0,8.6735,8.7021,8.6354,8.6831,91005.0
2017-12-07 10:50:00,9.07,9.1,9.05,9.1,15600.0,8.6544,8.6831,8.6354,8.6831,15600.0
2017-12-07 11:00:00,9.11,9.14,9.05,9.05,57855.0,8.6926,8.7212,8.6354,8.6354,57855.0
2017-12-07 11:10:00,9.04,9.1,9.04,9.08,42720.0,8.6258,8.6831,8.6258,8.664,42720.0
2017-12-07 11:20:00,9.08,9.11,9.07,9.11,11100.0,8.664,8.6926,8.6544,8.6926,11100.0
2017-12-07 11:30:00,9.12,9.12,9.06,9.06,28350.0,8.7021,8.7021,8.6449,8.6449,28350.0
2017-12-07 11:40:00,9.06,9.09,9.06,9.07,17700.0,8.6449,8.6735,8.6449,8.6544,17700.0
2017-12-07 11:50:00,9.08,9.14,9.08,9.14,81285.0,8.664,8.7212,8.664,8.7212,81285.0
2017-12-07 12:00:00,9.12,9.12,9.04,9.07,25425.0,8.7021,8.7021,8.6258,8.6544,25425.0
2017-12-07 12:10:00,9.07,9.07,9.03,9.05,26235.0,8.6544,8.6544,8.6163,8.6354,26235.0
2017-12-07 12:20:00,9.05,9.06,9.03,9.05,44550.0,8.6354,8.6449,8.6163,8.6354,44550.0
2017-12-07 12:30:00,9.05,9.1,9.05,9.1,24720.0,8.6354,8.6831,8.6354,8.6831,24720.0
2017-12-07 12:40:00,9.1,9.11,9.1,9.1,37260.0,8.6831,8.6926,8.6831,8.6831,37260.0
2017-12-07 12:50:00,9.12,9.13,9.1,9.1,10500.0,8.7021,8.7117,8.6831,8.6831,10500.0
2017-12-07 13:00:00,9.12,9.12,9.05,9.06,36420.0,8.7021,8.7021,8.6354,8.6449,36420.0
2017-12-07 13:10:00,9.05,9.06,9.03,9.06,21000.0,8.6354,8.6449,8.6163,8.6449,21000.0
2017-12-07 13:20:00,9.06,9.06,9.05,9.05,11700.0,8.6449,8.6449,8.6354,8.6354,11700.0
2017-12-07 13:30:00,9.06,9.06,9.05,9.06,23250.0,8.6449,8.6449,8.6354,8.6449,23250.0
2017-12-07 13:40:00,9.07,9.07,9.01,9.02,35625.0,8.6544,8.6544,8.5972,8.6067,35625.0
2017-12-07 13:50:00,9.0,9.03,9.0,9.03,27000.0,8.5876,8.6163,8.5876,8.6163,27000.0
2017-12-07 14:00:00,9.03,9.03,9.0,9.0,10500.0,8.6163,8.6163,8.5876,8.5876,10500.0
2017-12-07 14:10:00,9.0,9.01,8.99,8.99,41985.0,8.5876,8.5972,8.5781,8.5781,41985.0
2017-12-07 14:20:00,8.98,8.98,8.91,8.92,99600.0,8.5686,8.5686,8.5018,8.5113,99600.0
2017-12-07 14:30:00,8.91,8.92,8.89,8.91,25500.0,8.5018,8.5113,8.4827,8.5018,25500.0
2017-12-07 14:40:00,8.91,8.97,8.9,8.97,27300.0,8.5018,8.559,8.4922,8.559,27300.0
2017-12-07 14:50:00,8.96,8.97,8.96,8.97,4500.0,8.5495,8.559,8.5495,8.559,4500.0
2017-12-07 15:00:00,8.97,8.98,8.97,8.98,6000.0,8.559,8.5686,8.559,8.5686,6000.0
2017-12-07 15:10:00,8.96,8.99,8.95,8.99,28755.0,8.5495,8.5781,8.5399,8.5781,28755.0
2017-12-07 15:20:00,8.99,9.04,8.99,9.04,33330.0,8.5781,8.6258,8.5781,8.6258,33330.0
2017-12-07 15:30:00,9.04,9.04,9.02,9.04,43020.0,8.6258,8.6258,8.6067,8.6258,43020.0
2017-12-07 15:40:00,9.04,9.06,9.03,9.03,215895.0,8.6258,8.6449,8.6163,8.6163,215895.0
2017-12-07 15:50:00,9.03,9.08,9.03,9.06,151080.0,8.6163,8.664,8.6163,8.6449,151080.0
2017-12-08 09:30:00,9.34,9.39,9.25,9.25,505440.0,8.9121,8.9598,8.8262,8.8262,505440.0
2017-12-08 09:40:00,9.23,9.31,9.2,9.27,167055.0,8.8071,8.8834,8.7785,8.8453,167055.0
2017-12-08 09:50:00,9.23,9.26,9.21,9.26,56700.0,8.8071,8.8357,8.788,8.8357,56700.0
2017-12-08 10:00:00,9.24,9.26,9.22,9.22,27000.0,8.8167,8.8357,8.7976,8.7976,27000.0
2017-12-08 10:10:00,9.22,9.23,9.2,9.23,51930.0,8.7976,8.8071,8.7785,8.8071,51930.0
2017-12-08 10:20:00,9.23,9.24,9.18,9.19,63165.0,8.8071,8.8167,8.7594,8.7689,63165.0
2017-12-08 10:30:00,9.19,9.2,9.16,9.19,75285.0,8.7689,8.7785,8.7403,8.7689,75285.0
2017-12-08 10:40:00,9.15,9.19,9.15,9.19,30000.0,8.7308,8.7689,8.7308,8.7689,30000.0
2017-12-08 10:50:00,9.19,9.21,9.18,9.21,22500.0,8.7689,8.788,8.7594,8.788,22500.0
2017-12-08 11:00:00,9.21,9.21,9.17,9.17,17400.0,8.788,8.788,8.7499,8.7499,17400.0
2017-12-08 11:10:00,9.17,9.17,9.11,9.14,63585.0,8.7499,8.7499,8.6926,8.7212,63585.0
2017-12-08 11:20:00,9.13,9.14,9.05,9.05,80430.0,8.7117,8.7212,8.6354,8.6354,80430.0
2017-12-08 11:30:00,9.06,9.08,9.0,9.06,110640.0,8.6449,8.664,8.5876,8.6449,110640.0
2017-12-08 11:40:00,9.07,9.09,9.07,9.09,9000.0,8.6544,8.6735,8.6544,8.6735,9000.0
2017-12-08 11:50:00,9.09,9.09,9.03,9.03,34170.0,8.6735,8.6735,8.6163,8.6163,34170.0
2017-12-08 12:00:00,9.02,9.05,9.02,9.05,10590.0,8.6067,8.6354,8.6067,8.6354,10590.0
2017-12-08 12:10:00,9.05,9.1,9.05,9.1,15000.0,8.6354,8.6831,8.6354,8.6831,15000.0
2017-12-08 12:20:00,9.09,9.1,9.08,9.1,27690.0,8.6735,8.6831,8.664,8.6831,27690.0
2017-12-08 12:30:00,9.1,9.11,9.05,9.05,21825.0,8.6831,8.6926,8.6354,8.6354,21825.0
2017-12-08 12:40:00,9.06,9.08,9.06,9.07,9000.0,8.6449,8.664,8.6449,8.6544,9000.0
2017-12-08 12:50:00,9.06,9.08,9.05,9.05,13500.0,8.6449,8.664,8.6354,8.6354,13500.0
2017-12-08 13:00:00,9.06,9.06,9.05,9.06,15750.0,8.6449,8.6449,8.6354,8.6449,15750.0
2017-12-08 13:10:00,9.07,9.07,9.04,9.06,24675.0,8.6544,8.6544,8.6258,8.6449,24675.0
2017-12-08 13:20:00,9.07,9.08,9.05,9.06,10980.0,8.6544,8.664,8.6354,8.6449,10980.0
2017-12-08 13:30:00,9.04,9.04,9.04,9.04,1500.0,8.6258,8.6258,8.6258,8.6258,1500.0
2017-12-08 13:40:00,9.06,9.07,9.03,9.03,21000.0,8.6449,8.6544,8.6163,8.6163,21000.0
2017-12-08 13:50:00,9.03,9.05,9.03,9.05,4500.0,8.6163,8.6354,8.6163,8.6354,4500.0
2017-12-08 14:00:00,9.04,9.04,9.03,9.03,24000.0,8.6258,8.6258,8.6163,8.6163,24000.0
2017-12-08 14:10:00,9.0,9.0,8.97,8.97,46500.0,8.5876,8.5876,8.559,8.559,46500.0
2017-12-08 14:20:00,8.96,8.96,8.91,8.95,80265.0,8.5495,8.5495,8.5018,8.5399,80265.0
2017-12-08 14:30:00,8.93,8.96,8.93,8.96,15000.0,8.5209,8.5495,8.5209,8.5495,15000.0
2017-12-08 14:40:00,8.96,8.97,8.96,8.96,15540.0,8.5495,8.559,8.5495,8.5495,15540.0
2017-12-08 14:50:00,8.99,8.99,8.99,8.99,4500.0,8.5781,8.5781,8.5781,8.5781,4500.0
2017-12-08 15:00:00,8.95,8.96,8.95,8.95,30000.0,8.5399,8.5495,8.5399,8.5399,30000.0
2017-12-08 15:10:00,8.95,8.96,8.93,8.93,33330.0,8.5399,8.5495,8.5209,8.5209,33330.0
2017-12-08 15:20:00,8.94,8.97,8.94,8.95,49080.0,8.5304,8.559,8.5304,8.5399,49080.0
2017-12-08 15:30:00,8.94,8.95,8.91,8.95,61500.0,8.5304,8.5399,8.5018,8.5399,61500.0
2017-12-08 15:40:00,8.93,8.95,8.9,8.91,47160.0,8.5209,8.5399,8.4922,8.5018,47160.0
2017-12-08 15:50:00,8.91,8.92,8.9,8.91,113880.0,8.5018,8.5113,8.4922,8.5018,113880.0
2017-12-11 09:30:00,8.96,9.13,8.96,9.12,209580.0,8.5495,8.7117,8.5495,8.7021,209580.0
2017-12-11 09:40:00,9.12,9.13,8.93,8.95,74055.0,8.7021,8.7117,8.5209,8.5399,74055.0
2017-12-11 09:50:00,8.95,8.99,8.92,8.99,45660.0,8.5399,8.5781,8.5113,8.5781,45660.0
2017-12-11 10:00:00,9.01,9.04,8.99,9.04,41550.0,8.5972,8.6258,8.5781,8.6258,41550.0
2017-12-11 10:10:00,9.02,9.02,8.97,8.97,73500.0,8.6067,8.6067,8.559,8.559,73500.0
2017-12-11 10:20:00,8.97,8.98,8.93,8.96,48765.0,8.559,8.5686,8.5209,8.5495,48765.0
2017-12-11 10:30:00,8.94,8.95,8.9,8.9,45000.0,8.5304,8.5399,8.4922,8.4922,45000.0
2017-12-11 10:40:00,8.91,8.93,8.88,8.93,34500.0,8.5018,8.5209,8.4731,8.5209,34500.0
2017-12-11 10:50:00,8.94,8.94,8.92,8.92,58695.0,8.5304,8.5304,8.5113,8.5113,58695.0
2017-12-11 11:00:00,8.92,8.93,8.89,8.93,27000.0,8.5113,8.5209,8.4827,8.5209,27000.0
2017-12-11 11:10:00,8.94,8.94,8.93,8.94,21000.0,8.5304,8.5304,8.5209,8.5304,21000.0
2017-12-11 11:20:00,8.95,8.98,8.94,8.96,24150.0,8.5399,8.5686,8.5304,8.5495,24150.0
2017-12-11 11:30:00,8.98,8.99,8.94,8.94,19500.0,8.5686,8.5781,8.5304,8.5304,19500.0
2017-12-11 11:40:00,8.93,8.97,8.93,8.97,25500.0,8.5209,8.559,8.5209,8.559,25500.0
2017-12-11 11:50:00,8.97,8.97,8.96,8.97,20550.0,8.559,8.559,8.5495,8.559,20550.0
2017-12-11 12:00:00,8.96,8.99,8.96,8.98,64395.0,8.5495,8.5781,8.5495,8.5686,64395.0
2017-12-11 12:10:00,8.98,9.02,8.98,9.02,40635.0,8.5686,8.6067,8.5686,8.6067,40635.0
2017-12-11 12:20:00,8.99,9.02,8.99,9.02,18465.0,8.5781,8.6067,8.5781,8.6067,18465.0
2017-12-11 12:30:00,9.02,9.05,9.01,9.01,42270.0,8.6067,8.6354,8.5972,8.5972,42270.0
2017-12-11 12:40:00,9.0,9.01,9.0,9.0,21000.0,8.5876,8.5972,8.5876,8.5876,21000.0
2017-12-11 12:50:00,9.01,9.01,8.99,9.0,36315.0,8.5972,8.5972,8.5781,8.5876,36315.0
2017-12-11 13:00:00,8.99,8.99,8.98,8.99,11145.0,8.5781,8.5781,8.5686,8.5781,11145.0
2017-12-11 13:10:00,8.98,8.98,8.94,8.94,18900.0,8.5686,8.5686,8.5304,8.5304,18900.0
2017-12-11 13:20:00,8.95,8.95,8.93,8.93,20730.0,8.5399,8.5399,8.5209,8.5209,20730.0
2017-12-11 13:30:00,8.93,8.93,8.91,8.91,6000.0,8.5209,8.5209,8.5018,8.5018,6000.0
2017-12-11 13:40:00,8.91,8.92,8.91,8.91,30090.0,8.5018,8.5113,8.5018,8.5018,30090.0
2017-12-11 13:50:00,8.9,8.91,8.89,8.91,18375.0,8.4922,8.5018,8.4827,8.5018,18375.0
2017-12-11 14:00:00,8.93,8.93,8.91,8.92,28500.0,8.5209,8.5209,8.5018,8.5113,28500.0
2017-12-11 14:10:00,8.91,8.92,8.91,8.92,13500.0,8.5018,8.5113,8.5018,8.5113,13500.0
2017-12-11 14:20:00,8.93,8.95,8.93,8.95,9000.0,8.5209,8.5399,8.5209,8.5399,9000.0
2017-12-11 14:30:00,8.97,8.98,8.97,8.97,6000.0,8.559,8.5686,8.559,8.559,6000.0
2017-12-11 14:40:00,8.99,8.99,8.98,8.99,46500.0,8.5781,8.5781,8.5686,8.5781,46500.0
2017-12-11 14:50:00,8.98,9.01,8.98,9.01,28050.0,8.5686,8.5972,8.5686,8.5972,28050.0
2017-12-11 15:00:00,9.01,9.01,8.99,9.0,46425.0,8.5972,8.5972,8.5781,8.5876,46425.0
2017-12-11 15:10:00,9.0,9.01,8.99,8.99,73275.0,8.5876,8.5972,8.5781,8.5781,73275.0
2017-12-11 15:20:00,8.99,9.0,8.98,8.98,38685.0,8.5781,8.5876,8.5686,8.5686,38685.0
2017-12-11 15:30:00,8.99,9.0,8.98,8.99,21135.0,8.5781,8.5876,8.5686,8.5781,21135.0
2017-12-11 15:40:00,8.99,9.01,8.99,9.01,16500.0,8.5781,8.5972,8.5781,8.5972,16500.0
2017-12-11 15:50:00,9.02,9.08,9.02,9.07,113610.0,8.6067,8.664,8.6067,8.6544,113610.0
2017-12-12 09:30:00,9.0,9.0,8.87,8.89,149265.0,8.5876,8.5876,8.4636,8.4827,149265.0
2017-12-12 09:40:00,8.9,8.93,8.85,8.86,71355.0,8.4922,8.5209,8.4445,8.4541,71355.0
2017-12-12 09:50:00,8.85,8.85,8.79,8.81,44835.0,8.4445,8.4445,8.3873,8.4064,44835.0
2017-12-12 10:00:00,8.82,8.84,8.79,8.8,51120.0,8.4159,8.435,8.3873,8.3968,51120.0
2017-12-12 10:10:00,8.79,8.82,8.78,8.82,72660.0,8.3873,8.4159,8.3777,8.4159,72660.0
2017-12-12 10:20:00,8.83,8.83,8.82,8.82,13500.0,8.4254,8.4254,8.4159,8.4159,13500.0
2017-12-12 10:30:00,8.77,8.84,8.77,8.84,24000.0,8.3682,8.435,8.3682,8.435,24000.0
2017-12-12 10:40:00,8.83,8.86,8.82,8.86,24000.0,8.4254,8.4541,8.4159,8.4541,24000.0
2017-12-12 10:50:00,8.88,8.92,8.88,8.89,38280.0,8.4731,8.5113,8.4731,8.4827,38280.0
2017-12-12 11:00:00,8.88,8.91,8.88,8.91,7500.0,8.4731,8.5018,8.4731,8.5018,7500.0
2017-12-12 11:10:00,8.93,8.93,8.91,8.91,18075.0,8.5209,8.5209,8.5018,8.5018,18075.0
2017-12-12 11:20:00,8.92,8.92,8.89,8.92,24000.0,8.5113,8.5113,8.4827,8.5113,24000.0
2017-12-12 11:30:00,8.92,8.93,8.91,8.91,4500.0,8.5113,8.5209,8.5018,8.5018,4500.0
2017-12-12 11:40:00,8.93,8.94,8.92,8.94,13200.0,8.5209,8.5304,8.5113,8.5304,13200.0
2017-12-12 11:50:00,8.95,8.95,8.95,8.95,4500.0,8.5399,8.5399,8.5399,8.5399,4500.0
2017-12-12 12:00:00,8.96,8.96,8.95,8.95,3000.0,8.5495,8.5495,8.5399,8.5399,3000.0
2017-12-12 12:10:00,8.92,8.92,8.91,8.91,7500.0,8.5113,8.5113,8.5018,8.5018,7500.0
2017-12-12 12:20:00,8.9,8.9,8.87,8.87,10650.0,8.4922,8.4922,8.4636,8.4636,10650.0
2017-12-12 12:30:00,8.89,8.89,8.88,8.88,3000.0,8.4827,8.4827,8.4731,8.4731,3000.0
2017-12-12 12:40:00,8.87,8.88,8.86,8.87,25635.0,8.4636,8.4731,8.4541,8.4636,25635.0
2017-12-12 12:50:00,8.86,8.87,8.86,8.86,4500.0,8.4541,8.4636,8.4541,8.4541,4500.0
2017-12-12 13:00:00,8.88,8.89,8.87,8.88,25695.0,8.4731,8.4827,8.4636,8.4731,25695.0
2017-12-12 13:10:00,8.87,8.9,8.87,8.9,12000.0,8.4636,8.4922,8.4636,8.4922,12000.0
2017-12-12 13:20:00,8.88,8.88,8.86,8.86,10500.0,8.4731,8.4731,8.4541,8.4541,10500.0
2017-12-12 13:30:00,8.85,8.85,8.82,8.85,52965.0,8.4445,8.4445,8.4159,8.4445,52965.0
2017-12-12 13:40:00,8.86,8.86,8.82,8.82,36300.0,8.4541,8.4541,8.4159,8.4159,36300.0
2017-12-12 13:50:00,8.8,8.8,8.78,8.79,20550.0,8.3968,8.3968,8.3777,8.3873,20550.0
2017-12-12 14:00:00,8.78,8.8,8.77,8.8,19500.0,8.3777,8.3968,8.3682,8.3968,19500.0
2017-12-12 14:10:00,8.81,8.84,8.81,8.84,17400.0,8.4064,8.435,8.4064,8.435,17400.0
2017-12-12 14:20:00,8.87,8.87,8.87,8.87,8280.0,8.4636,8.4636,8.4636,8.4636,8280.0
2017-12-12 14:30:00,8.86,8.86,8.83,8.85,7500.0,8.4541,8.4541,8.4254,8.4445,7500.0
2017-12-12 14:40:00,8.86,8.88,8.86,8.88,19890.0,8.4541,8.4731,8.4541,8.4731,19890.0
2017-12-12 14:50:00,8.88,8.88,8.87,8.87,25620.0,8.4731,8.4731,8.4636,8.4636,25620.0
2017-12-12 15:00:00,8.86,8.87,8.86,8.87,6300.0,8.4541,8.4636,8.4541,8.4636,6300.0
2017-12-12 15:10:00,8.87,8.87,8.82,8.82,40485.0,8.4636,8.4636,8.4159,8.4159,40485.0
2017-12-12 15:20:00,8.82,8.82,8.79,8.8,150615.0,8.4159,8.4159,8.3873,8.3968,150615.0
2017-12-12 15:30:00,8.81,8.82,8.8,8.81,25695.0,8.4064,8.4159,8.3968,8.4064,25695.0
2017-12-12 15:40:00,8.8,8.81,8.79,8.79,56730.0,8.3968,8.4064,8.3873,8.3873,56730.0
2017-12-12 15:50:00,8.79,8.81,8.78,8.8,116235.0,8.3873,8.4064,8.3777,8.3968,116235.0
2017-12-13 09:30:00,8.88,9.02,8.88,8.97,179265.0,8.4731,8.6067,8.4731,8.559,179265.0
2017-12-13 09:40:00,8.97,9.03,8.96,9.03,70050.0,8.559,8.6163,8.5495,8.6163,70050.0
2017-12-13 09:50:00,9.02,9.03,8.95,8.95,42000.0,8.6067,8.6163,8.5399,8.5399,42000.0
2017-12-13 10:00:00,8.95,8.95,8.91,8.91,32475.0,8.5399,8.5399,8.5018,8.5018,32475.0
2017-12-13 10:10:00,8.95,8.95,8.91,8.91,19500.0,8.5399,8.5399,8.5018,8.5018,19500.0
2017-12-13 10:20:00,8.91,8.93,8.9,8.93,38055.0,8.5018,8.5209,8.4922,8.5209,38055.0
2017-12-13 10:30:00,8.93,8.95,8.93,8.94,6000.0,8.5209,8.5399,8.5209,8.5304,6000.0
2017-12-13 10:40:00,8.94,8.94,8.9,8.9,17760.0,8.5304,8.5304,8.4922,8.4922,17760.0
2017-12-13 10:50:00,8.92,8.92,8.92,8.92,1500.0,8.5113,8.5113,8.5113,8.5113,1500.0
2017-12-13 11:00:00,8.93,8.93,8.93,8.93,1500.0,8.5209,8.5209,8.5209,8.5209,1500.0
2017-12-13 11:10:00,8.91,8.92,8.91,8.92,3000.0,8.5018,8.5113,8.5018,8.5113,3000.0
2017-12-13 11:20:00,8.89,8.9,8.89,8.89,12000.0,8.4827,8.4922,8.4827,8.4827,12000.0
2017-12-13 11:30:00,8.89,8.89,8.89,8.89,3000.0,8.4827,8.4827,8.4827,8.4827,3000.0
2017-12-13 11:40:00,8.9,8.9,8.85,8.85,13500.0,8.4922,8.4922,8.4445,8.4445,13500.0
2017-12-13 11:50:00,8.86,8.87,8.86,8.87,20145.0,8.4541,8.4636,8.4541,8.4636,20145.0
2017-12-13 12:00:00,8.86,8.86,8.84,8.84,15150.0,8.4541,8.4541,8.435,8.435,15150.0
2017-12-13 12:10:00,8.83,8.85,8.83,8.85,7500.0,8.4254,8.4445,8.4254,8.4445,7500.0
2017-12-13 12:20:00,8.86,8.86,8.86,8.86,1500.0,8.4541,8.4541,8.4541,8.4541,1500.0
2017-12-13 12:30:00,8.84,8.84,8.8,8.8,18420.0,8.435,8.435,8.3968,8.3968,18420.0
2017-12-13 12:40:00,8.8,8.84,8.8,8.83,35340.0,8.3968,8.435,8.3968,8.4254,35340.0
2017-12-13 12:50:00,8.83,8.83,8.83,8.83,0.0,8.4254,8.4254,8.4254,8.4254,0.0
2017-12-13 13:00:00,8.84,8.85,8.83,8.83,10500.0,8.435,8.4445,8.4254,8.4254,10500.0
2017-12-13 13:10:00,8.84,8.84,8.83,8.83,4545.0,8.435,8.435,8.4254,8.4254,4545.0
2017-12-13 13:20:00,8.82,8.82,8.82,8.82,1500.0,8.4159,8.4159,8.4159,8.4159,1500.0
2017-12-13 13:30:00,8.8,8.8,8.8,8.8,4500.0,8.3968,8.3968,8.3968,8.3968,4500.0
2017-12-13 13:40:00,8.82,8.82,8.81,8.81,4500.0,8.4159,8.4159,8.4064,8.4064,4500.0
2017-12-13 13:50:00,8.8,8.8,8.79,8.8,7200.0,8.3968,8.3968,8.3873,8.3968,7200.0
2017-12-13 14:00:00,8.88,8.9,8.84,8.84,10860.0,8.4731,8.4922,8.435,8.435,10860.0
2017-12-13 14:10:00,8.84,8.84,8.84,8.84,4500.0,8.435,8.435,8.435,8.435,4500.0
2017-12-13 14:20:00,8.84,8.84,8.84,8.84,0.0,8.435,8.435,8.435,8.435,0.0
2017-12-13 14:30:00,8.84,8.84,8.84,8.84,0.0,8.435,8.435,8.435,8.435,0.0
2017-12-13 14:40:00,8.87,8.88,8.87,8.88,4500.0,8.4636,8.4731,8.4636,8.4731,4500.0
2017-12-13 14:50:00,8.88,8.88,8.88,8.88,3000.0,8.4731,8.4731,8.4731,8.4731,3000.0
2017-12-13 15:00:00,8.86,8.86,8.84,8.84,33765.0,8.4541,8.4541,8.435,8.435,33765.0
2017-12-13 15:10:00,8.85,8.86,8.83,8.85,13650.0,8.4445,8.4541,8.4254,8.4445,13650.0
2017-12-13 15:20:00,8.86,8.86,8.85,8.85,12000.0,8.4541,8.4541,8.4445,8.4445,12000.0
2017-12-13 15:30:00,8.84,8.85,8.83,8.84,10500.0,8.435,8.4445,8.4254,8.435,10500.0
2017-12-13 15:40:00,8.81,8.81,8.81,8.81,4500.0,8.4064,8.4064,8.4064,8.4064,4500.0
2017-12-13 15:50:00,8.82,8.82,8.78,8.81,47325.0,8.4159,8.4159,8.3777,8.4064,47325.0
2017-12-14 09:30:00,8.79,8.83,8.71,8.76,248820.0,8.3873,8.4254,8.3109,8.3586,248820.0
2017-12-14 09:40:00,8.75,8.85,8.75,8.8,40545.0,8.3491,8.4445,8.3491,8.3968,40545.0
2017-12-14 09:50:00,8.78,8.79,8.76,8.76,7500.0,8.3777,8.3873,8.3586,8.3586,7500.0
2017-12-14 10:00:00,8.76,8.77,8.71,8.77,22200.0,8.3586,8.3682,8.3109,8.3682,22200.0
2017-12-14 10:10:00,8.79,8.81,8.78,8.79,46500.0,8.3873,8.4064,8.3777,8.3873,46500.0
2017-12-14 10:20:00,8.8,8.9,8.8,8.9,39705.0,8.3968,8.4922,8.3968,8.4922,39705.0
2017-12-14 10:30:00,8.87,8.9,8.86,8.89,33045.0,8.4636,8.4922,8.4541,8.4827,33045.0
2017-12-14 10:40:00,8.89,8.91,8.89,8.91,18000.0,8.4827,8.5018,8.4827,8.5018,18000.0
2017-12-14 10:50:00,8.9,8.92,8.9,8.9,32400.0,8.4922,8.5113,8.4922,8.4922,32400.0
2017-12-14 11:00:00,8.92,8.92,8.92,8.92,4110.0,8.5113,8.5113,8.5113,8.5113,4110.0
2017-12-14 11:10:00,8.87,8.91,8.87,8.9,78540.0,8.4636,8.5018,8.4636,8.4922,78540.0
2017-12-14 11:20:00,8.91,8.94,8.91,8.94,9000.0,8.5018,8.5304,8.5018,8.5304,9000.0
2017-12-14 11:30:00,8.93,8.93,8.92,8.92,19500.0,8.5209,8.5209,8.5113,8.5113,19500.0
2017-12-14 11:40:00,8.93,8.93,8.93,8.93,7500.0,8.5209,8.5209,8.5209,8.5209,7500.0
2017-12-14 11:50:00,8.92,8.92,8.9,8.9,4500.0,8.5113,8.5113,8.4922,8.4922,4500.0
2017-12-14 12:00:00,8.92,8.92,8.92,8.92,1500.0,8.5113,8.5113,8.5113,8.5113,1500.0
2017-12-14 12:10:00,8.94,8.94,8.94,8.94,1500.0,8.5304,8.5304,8.5304,8.5304,1500.0
2017-12-14 12:20:00,8.93,8.93,8.93,8.93,1500.0,8.5209,8.5209,8.5209,8.5209,1500.0
2017-12-14 12:30:00,8.94,8.94,8.94,8.94,1500.0,8.5304,8.5304,8.5304,8.5304,1500.0
2017-12-14 12:40:00,8.94,8.94,8.94,8.94,0.0,8.5304,8.5304,8.5304,8.5304,0.0
2017-12-14 12:50:00,8.9,8.9,8.9,8.9,10500.0,8.4922,8.4922,8.4922,8.4922,10500.0
2017-12-14 13:00:00,8.9,8.91,8.9,8.9,6000.0,8.4922,8.5018,8.4922,8.4922,6000.0
2017-12-14 13:10:00,8.9,8.9,8.84,8.87,28500.0,8.4922,8.4922,8.435,8.4636,28500.0
2017-12-14 13:20:00,8.89,8.89,8.87,8.88,15000.0,8.4827,8.4827,8.4636,8.4731,15000.0
2017-12-14 13:30:00,8.89,8.9,8.89,8.9,18000.0,8.4827,8.4922,8.4827,8.4922,18000.0
2017-12-14 13:40:00,8.89,8.89,8.89,8.89,10500.0,8.4827,8.4827,8.4827,8.4827,10500.0
2017-12-14 13:50:00,8.85,8.86,8.83,8.83,34500.0,8.4445,8.4541,8.4254,8.4254,34500.0
2017-12-14 14:00:00,8.85,8.87,8.85,8.87,12000.0,8.4445,8.4636,8.4445,8.4636,12000.0
2017-12-14 14:10:00,8.87,8.87,8.87,8.87,0.0,8.4636,8.4636,8.4636,8.4636,0.0
2017-12-14 14:20:00,8.85,8.85,8.76,8.76,44160.0,8.4445,8.4445,8.3586,8.3586,44160.0
2017-12-14 14:30:00,8.79,8.8,8.79,8.8,3000.0,8.3873,8.3968,8.3873,8.3968,3000.0
2017-12-14 14:40:00,8.78,8.78,8.76,8.76,4500.0,8.3777,8.3777,8.3586,8.3586,4500.0
2017-12-14 14:50:00,8.79,8.79,8.78,8.78,18000.0,8.3873,8.3873,8.3777,8.3777,18000.0
2017-12-14 15:00:00,8.82,8.82,8.79,8.8,9435.0,8.4159,8.4159,8.3873,8.3968,9435.0
2017-12-14 15:10:00,8.79,8.79,8.75,8.76,12000.0,8.3873,8.3873,8.3491,8.3586,12000.0
2017-12-14 15:20:00,8.77,8.77,8.77,8.77,18600.0,8.3682,8.3682,8.3682,8.3682,18600.0
2017-12-14 15:30:00,8.78,8.81,8.78,8.81,19500.0,8.3777,8.4064,8.3777,8.4064,19500.0
2017-12-14 15:40:00,8.81,8.82,8.79,8.8,183300.0,8.4064,8.4159,8.3873,8.3968,183300.0
2017-12-14 15:50:00,8.81,8.81,8.77,8.78,128190.0,8.4064,8.4064,8.3682,8.3777,128190.0
2017-12-15 09:30:00,8.87,8.87,8.77,8.8,178020.0,8.4636,8.4636,8.3682,8.3968,178020.0
2017-12-15 09:40:00,8.8,8.85,8.8,8.83,21000.0,8.3968,8.4445,8.3968,8.4254,21000.0
2017-12-15 09:50:00,8.8,8.84,8.8,8.83,12915.0,8.3968,8.435,8.3968,8.4254,12915.0
2017-12-15 10:00:00,8.86,8.89,8.86,8.89,15720.0,8.4541,8.4827,8.4541,8.4827,15720.0
2017-12-15 10:10:00,8.89,8.97,8.89,8.96,57135.0,8.4827,8.559,8.4827,8.5495,57135.0
2017-12-15 10:20:00,8.95,8.95,8.93,8.93,25710.0,8.5399,8.5399,8.5209,8.5209,25710.0
2017-12-15 10:30:00,8.93,8.93,8.9,8.91,24555.0,8.5209,8.5209,8.4922,8.5018,24555.0
2017-12-15 10:40:00,8.93,8.94,8.93,8.93,21810.0,8.5209,8.5304,8.5209,8.5209,21810.0
2017-12-15 10:50:00,8.94,8.98,8.93,8.95,46800.0,8.5304,8.5686,8.5209,8.5399,46800.0
2017-12-15 11:00:00,8.97,9.02,8.97,9.02,51225.0,8.559,8.6067,8.559,8.6067,51225.0
2017-12-15 11:10:00,9.02,9.02,9.0,9.02,29955.0,8.6067,8.6067,8.5876,8.6067,29955.0
2017-12-15 11:20:00,9.02,9.05,9.01,9.04,38400.0,8.6067,8.6354,8.5972,8.6258,38400.0
2017-12-15 11:30:00,9.06,9.09,9.06,9.08,29070.0,8.6449,8.6735,8.6449,8.664,29070.0
2017-12-15 11:40:00,9.09,9.12,9.08,9.11,81015.0,8.6735,8.7021,8.664,8.6926,81015.0
2017-12-15 11:50:00,9.11,9.13,9.1,9.12,19500.0,8.6926,8.7117,8.6831,8.7021,19500.0
2017-12-15 12:00:00,9.13,9.18,9.13,9.16,73350.0,8.7117,8.7594,8.7117,8.7403,73350.0
2017-12-15 12:10:00,9.15,9.2,9.15,9.2,39900.0,8.7308,8.7785,8.7308,8.7785,39900.0
2017-12-15 12:20:00,9.21,9.21,9.15,9.15,27000.0,8.788,8.788,8.7308,8.7308,27000.0
2017-12-15 12:30:00,9.16,9.16,9.16,9.16,1500.0,8.7403,8.7403,8.7403,8.7403,1500.0
2017-12-15 12:40:00,9.14,9.16,9.13,9.16,12000.0,8.7212,8.7403,8.7117,8.7403,12000.0
2017-12-15 12:50:00,9.17,9.19,9.17,9.19,36495.0,8.7499,8.7689,8.7499,8.7689,36495.0
2017-12-15 13:00:00,9.17,9.17,9.15,9.16,15000.0,8.7499,8.7499,8.7308,8.7403,15000.0
2017-12-15 13:10:00,9.15,9.15,9.15,9.15,7020.0,8.7308,8.7308,8.7308,8.7308,7020.0
2017-12-15 13:20:00,9.17,9.17,9.15,9.15,17295.0,8.7499,8.7499,8.7308,8.7308,17295.0
2017-12-15 13:30:00,9.15,9.17,9.15,9.17,15000.0,8.7308,8.7499,8.7308,8.7499,15000.0
2017-12-15 13:40:00,9.16,9.17,9.16,9.17,4500.0,8.7403,8.7499,8.7403,8.7499,4500.0
2017-12-15 13:50:00,9.18,9.22,9.18,9.21,34890.0,8.7594,8.7976,8.7594,8.788,34890.0
2017-12-15 14:00:00,9.23,9.25,9.22,9.25,103050.0,8.8071,8.8262,8.7976,8.8262,103050.0
2017-12-15 14:10:00,9.25,9.25,9.21,9.24,35490.0,8.8262,8.8262,8.788,8.8167,35490.0
2017-12-15 14:20:00,9.22,9.23,9.21,9.23,54195.0,8.7976,8.8071,8.788,8.8071,54195.0
2017-12-15 14:30:00,9.23,9.23,9.21,9.21,10305.0,8.8071,8.8071,8.788,8.788,10305.0
2017-12-15 14:40:00,9.22,9.23,9.2,9.22,99300.0,8.7976,8.8071,8.7785,8.7976,99300.0
2017-12-15 14:50:00,9.21,9.21,9.19,9.19,54150.0,8.788,8.788,8.7689,8.7689,54150.0
2017-12-15 15:00:00,9.19,9.22,9.19,9.21,24990.0,8.7689,8.7976,8.7689,8.788,24990.0
2017-12-15 15:10:00,9.22,9.24,9.22,9.23,50760.0,8.7976,8.8167,8.7976,8.8071,50760.0
2017-12-15 15:20:00,9.22,9.25,9.22,9.23,86190.0,8.7976,8.8262,8.7976,8.8071,86190.0
2017-12-15 15:30:00,9.22,9.23,9.19,9.19,92865.0,8.7976,8.8071,8.7689,8.7689,92865.0
2017-12-15 15:40:00,9.2,9.22,9.14,9.14,164160.0,8.7785,8.7976,8.7212,8.7212,164160.0
2017-12-15 15:50:00,9.14,9.19,9.11,9.17,440130.0,8.7212,8.7689,8.6926,8.7499,440130.0
2017-12-18 09:30:00,9.52,9.52,9.39,9.44,615225.0,9.0838,9.0838,8.9598,9.0075,615225.0
2017-12-18 09:40:00,9.47,9.55,9.47,9.55,157080.0,9.0361,9.1124,9.0361,9.1124,157080.0
2017-12-18 09:50:00,9.54,9.57,9.49,9.57,82950.0,9.1029,9.1315,9.0552,9.1315,82950.0
2017-12-18 10:00:00,9.59,9.63,9.57,9.63,95400.0,9.1506,9.1888,9.1315,9.1888,95400.0
2017-12-18 10:10:00,9.62,9.62,9.54,9.57,111000.0,9.1792,9.1792,9.1029,9.1315,111000.0
2017-12-18 10:20:00,9.57,9.61,9.55,9.6,55950.0,9.1315,9.1697,9.1124,9.1602,55950.0
2017-12-18 10:30:00,9.6,9.6,9.57,9.57,3825.0,9.1602,9.1602,9.1315,9.1315,3825.0
2017-12-18 10:40:00,9.56,9.61,9.56,9.59,324750.0,9.122,9.1697,9.122,9.1506,324750.0
2017-12-18 10:50:00,9.57,9.61,9.57,9.59,48600.0,9.1315,9.1697,9.1315,9.1506,48600.0
2017-12-18 11:00:00,9.58,9.63,9.57,9.63,63525.0,9.1411,9.1888,9.1315,9.1888,63525.0
2017-12-18 11:10:00,9.64,9.66,9.6,9.62,60660.0,9.1983,9.2174,9.1602,9.1792,60660.0
2017-12-18 11:20:00,9.63,9.65,9.62,9.62,66900.0,9.1888,9.2079,9.1792,9.1792,66900.0
2017-12-18 11:30:00,9.61,9.63,9.6,9.63,11250.0,9.1697,9.1888,9.1602,9.1888,11250.0
2017-12-18 11:40:00,9.63,9.63,9.63,9.63,17250.0,9.1888,9.1888,9.1888,9.1888,17250.0
2017-12-18 11:50:00,9.65,9.67,9.63,9.64,80415.0,9.2079,9.2269,9.1888,9.1983,80415.0
2017-12-18 12:00:00,9.66,9.68,9.65,9.67,107160.0,9.2174,9.2365,9.2079,9.2269,107160.0
2017-12-18 12:10:00,9.67,9.69,9.67,9.67,90390.0,9.2269,9.246,9.2269,9.2269,90390.0
2017-12-18 12:20:00,9.68,9.73,9.68,9.73,71595.0,9.2365,9.2842,9.2365,9.2842,71595.0
2017-12-18 12:30:00,9.73,9.74,9.7,9.71,49785.0,9.2842,9.2937,9.2556,9.2651,49785.0
2017-12-18 12:40:00,9.72,9.77,9.72,9.77,59205.0,9.2747,9.3224,9.2747,9.3224,59205.0
2017-12-18 12:50:00,9.76,9.79,9.76,9.77,58650.0,9.3128,9.3415,9.3128,9.3224,58650.0
2017-12-18 13:00:00,9.76,9.77,9.74,9.76,68850.0,9.3128,9.3224,9.2937,9.3128,68850.0
2017-12-18 13:10:00,9.75,9.75,9.72,9.72,144225.0,9.3033,9.3033,9.2747,9.2747,144225.0
2017-12-18 13:20:00,9.72,9.73,9.71,9.71,21750.0,9.2747,9.2842,9.2651,9.2651,21750.0
2017-12-18 13:30:00,9.71,9.73,9.69,9.69,336750.0,9.2651,9.2842,9.246,9.246,336750.0
2017-12-18 13:40:00,9.69,9.72,9.69,9.72,76620.0,9.246,9.2747,9.246,9.2747,76620.0
2017-12-18 13:50:00,9.7,9.7,9.69,9.7,148905.0,9.2556,9.2556,9.246,9.2556,148905.0
2017-12-18 14:00:00,9.7,9.7,9.68,9.68,30660.0,9.2556,9.2556,9.2365,9.2365,30660.0
2017-12-18 14:10:00,9.7,9.72,9.7,9.72,36000.0,9.2556,9.2747,9.2556,9.2747,36000.0
2017-12-18 14:20:00,9.73,9.74,9.72,9.72,34290.0,9.2842,9.2937,9.2747,9.2747,34290.0
2017-12-18 14:30:00,9.71,9.73,9.71,9.72,55500.0,9.2651,9.2842,9.2651,9.2747,55500.0
2017-12-18 14:40:00,9.72,9.74,9.71,9.74,21000.0,9.2747,9.2937,9.2651,9.2937,21000.0
2017-12-18 14:50:00,9.73,9.73,9.71,9.73,16005.0,9.2842,9.2842,9.2651,9.2842,16005.0
2017-12-18 15:00:00,9.73,9.74,9.72,9.72,79500.0,9.2842,9.2937,9.2747,9.2747,79500.0
2017-12-18 15:10:00,9.73,9.76,9.73,9.76,72390.0,9.2842,9.3128,9.2842,9.3128,72390.0
2017-12-18 15:20:00,9.75,9.76,9.73,9.73,47310.0,9.3033,9.3128,9.2842,9.2842,47310.0
2017-12-18 15:30:00,9.75,9.75,9.71,9.74,119115.0,9.3033,9.3033,9.2651,9.2937,119115.0
2017-12-18 15:40:00,9.74,9.76,9.74,9.76,386520.0,9.2937,9.3128,9.2937,9.3128,386520.0
2017-12-18 15:50:00,9.75,9.79,9.73,9.78,424125.0,9.3033,9.3415,9.2842,9.3319,424125.0
2017-12-19 09:30:00,9.74,9.84,9.73,9.81,297060.0,9.3014,9.3969,9.2919,9.3683,297060.0
2017-12-19 09:40:00,9.8,9.81,9.73,9.8,225870.0,9.3587,9.3683,9.2919,9.3587,225870.0
2017-12-19 09:50:00,9.78,9.81,9.75,9.81,104415.0,9.3396,9.3683,9.311,9.3683,104415.0
2017-12-19 10:00:00,9.79,9.82,9.77,9.77,46275.0,9.3492,9.3778,9.3301,9.3301,46275.0
2017-12-19 10:10:00,9.8,9.82,9.8,9.8,17370.0,9.3587,9.3778,9.3587,9.3587,17370.0
2017-12-19 10:20:00,9.77,9.77,9.72,9.75,89280.0,9.3301,9.3301,9.2823,9.311,89280.0
2017-12-19 10:30:00,9.77,9.77,9.69,9.7,37185.0,9.3301,9.3301,9.2537,9.2632,37185.0
2017-12-19 10:40:00,9.71,9.72,9.67,9.69,27360.0,9.2728,9.2823,9.2346,9.2537,27360.0
2017-12-19 10:50:00,9.7,9.73,9.7,9.73,18750.0,9.2632,9.2919,9.2632,9.2919,18750.0
2017-12-19 11:00:00,9.73,9.73,9.72,9.73,10500.0,9.2919,9.2919,9.2823,9.2919,10500.0
2017-12-19 11:10:00,9.69,9.73,9.69,9.73,19500.0,9.2537,9.2919,9.2537,9.2919,19500.0
2017-12-19 11:20:00,9.72,9.73,9.72,9.73,4500.0,9.2823,9.2919,9.2823,9.2919,4500.0
2017-12-19 11:30:00,9.74,9.74,9.73,9.73,3000.0,9.3014,9.3014,9.2919,9.2919,3000.0
2017-12-19 11:40:00,9.73,9.73,9.69,9.7,69045.0,9.2919,9.2919,9.2537,9.2632,69045.0
2017-12-19 11:50:00,9.68,9.68,9.62,9.66,16500.0,9.2441,9.2441,9.1868,9.225,16500.0
2017-12-19 12:00:00,9.63,9.64,9.61,9.64,27000.0,9.1964,9.2059,9.1773,9.2059,27000.0
2017-12-19 12:10:00,9.63,9.64,9.61,9.61,9300.0,9.1964,9.2059,9.1773,9.1773,9300.0
2017-12-19 12:20:00,9.59,9.61,9.58,9.6,12000.0,9.1582,9.1773,9.1486,9.1677,12000.0
2017-12-19 12:30:00,9.61,9.62,9.61,9.61,18090.0,9.1773,9.1868,9.1773,9.1773,18090.0
2017-12-19 12:40:00,9.64,9.64,9.63,9.63,12000.0,9.2059,9.2059,9.1964,9.1964,12000.0
2017-12-19 12:50:00,9.64,9.69,9.64,9.69,15315.0,9.2059,9.2537,9.2059,9.2537,15315.0
2017-12-19 13:00:00,9.7,9.7,9.66,9.66,18000.0,9.2632,9.2632,9.225,9.225,18000.0
2017-12-19 13:10:00,9.67,9.67,9.67,9.67,1665.0,9.2346,9.2346,9.2346,9.2346,1665.0
2017-12-19 13:20:00,9.67,9.67,9.67,9.67,1875.0,9.2346,9.2346,9.2346,9.2346,1875.0
2017-12-19 13:30:00,9.73,9.73,9.72,9.72,15540.0,9.2919,9.2919,9.2823,9.2823,15540.0
2017-12-19 13:40:00,9.74,9.75,9.74,9.75,34575.0,9.3014,9.311,9.3014,9.311,34575.0
2017-12-19 13:50:00,9.77,9.78,9.77,9.77,8475.0,9.3301,9.3396,9.3301,9.3301,8475.0
2017-12-19 14:00:00,9.75,9.76,9.71,9.71,10635.0,9.311,9.3205,9.2728,9.2728,10635.0
2017-12-19 14:10:00,9.71,9.74,9.71,9.74,7500.0,9.2728,9.3014,9.2728,9.3014,7500.0
2017-12-19 14:20:00,9.75,9.75,9.75,9.75,9000.0,9.311,9.311,9.311,9.311,9000.0
2017-12-19 14:30:00,9.75,9.75,9.71,9.71,16635.0,9.311,9.311,9.2728,9.2728,16635.0
2017-12-19 14:40:00,9.71,9.71,9.71,9.71,0.0,9.2728,9.2728,9.2728,9.2728,0.0
2017-12-19 14:50:00,9.7,9.7,9.67,9.68,17190.0,9.2632,9.2632,9.2346,9.2441,17190.0
2017-12-19 15:00:00,9.66,9.66,9.62,9.63,10500.0,9.225,9.225,9.1868,9.1964,10500.0
2017-12-19 15:10:00,9.67,9.68,9.67,9.68,26130.0,9.2346,9.2441,9.2346,9.2441,26130.0
2017-12-19 15:20:00,9.68,9.68,9.67,9.67,23925.0,9.2441,9.2441,9.2346,9.2346,23925.0
2017-12-19 15:30:00,9.7,9.7,9.69,9.7,27900.0,9.2632,9.2632,9.2537,9.2632,27900.0
2017-12-19 15:40:00,9.72,9.73,9.7,9.71,61500.0,9.2823,9.2919,9.2632,9.2728,61500.0
2017-12-19 15:50:00,9.72,9.76,9.72,9.75,39135.0,9.2823,9.3205,9.2823,9.311,39135.0
2017-12-20 09:30:00,10.02,10.08,9.91,9.96,285210.0,9.5688,9.6261,9.4638,9.5115,285210.0
2017-12-20 09:40:00,9.93,9.95,9.79,9.8,120210.0,9.4829,9.502,9.3492,9.3587,120210.0
2017-12-20 09:50:00,9.81,9.87,9.77,9.87,32760.0,9.3683,9.4256,9.3301,9.4256,32760.0
2017-12-20 10:00:00,9.89,9.92,9.84,9.84,38340.0,9.4447,9.4733,9.3969,9.3969,38340.0
2017-12-20 10:10:00,9.84,9.84,9.79,9.8,28485.0,9.3969,9.3969,9.3492,9.3587,28485.0
2017-12-20 10:20:00,9.78,9.78,9.73,9.74,18735.0,9.3396,9.3396,9.2919,9.3014,18735.0
2017-12-20 10:30:00,9.73,9.73,9.73,9.73,3000.0,9.2919,9.2919,9.2919,9.2919,3000.0
2017-12-20 10:40:00,9.75,9.75,9.71,9.72,12000.0,9.311,9.311,9.2728,9.2823,12000.0
2017-12-20 10:50:00,9.77,9.78,9.76,9.78,17580.0,9.3301,9.3396,9.3205,9.3396,17580.0
2017-12-20 11:00:00,9.77,9.85,9.77,9.85,53835.0,9.3301,9.4065,9.3301,9.4065,53835.0
2017-12-20 11:10:00,9.87,9.87,9.86,9.86,5250.0,9.4256,9.4256,9.416,9.416,5250.0
2017-12-20 11:20:00,9.91,9.93,9.89,9.92,15900.0,9.4638,9.4829,9.4447,9.4733,15900.0
2017-12-20 11:30:00,9.93,9.95,9.91,9.95,15000.0,9.4829,9.502,9.4638,9.502,15000.0
2017-12-20 11:40:00,9.95,9.96,9.95,9.96,4500.0,9.502,9.5115,9.502,9.5115,4500.0
2017-12-20 11:50:00,9.94,9.97,9.93,9.97,31365.0,9.4924,9.5211,9.4829,9.5211,31365.0
2017-12-20 12:00:00,9.97,10.01,9.97,10.0,43020.0,9.5211,9.5593,9.5211,9.5497,43020.0
2017-12-20 12:10:00,10.01,10.04,10.0,10.03,343815.0,9.5593,9.5879,9.5497,9.5784,343815.0
2017-12-20 12:20:00,10.03,10.03,10.01,10.01,14550.0,9.5784,9.5784,9.5593,9.5593,14550.0
2017-12-20 12:30:00,10.0,10.02,9.97,9.97,333600.0,9.5497,9.5688,9.5211,9.5211,333600.0
2017-12-20 12:40:00,9.97,9.97,9.95,9.96,13095.0,9.5211,9.5211,9.502,9.5115,13095.0
2017-12-20 12:50:00,10.0,10.0,9.97,9.98,7500.0,9.5497,9.5497,9.5211,9.5306,7500.0
2017-12-20 13:00:00,9.98,9.98,9.98,9.98,1500.0,9.5306,9.5306,9.5306,9.5306,1500.0
2017-12-20 13:10:00,10.0,10.02,10.0,10.02,7200.0,9.5497,9.5688,9.5497,9.5688,7200.0
2017-12-20 13:20:00,10.0,10.04,10.0,10.04,10710.0,9.5497,9.5879,9.5497,9.5879,10710.0
2017-12-20 13:30:00,10.05,10.05,10.05,10.05,1500.0,9.5975,9.5975,9.5975,9.5975,1500.0
2017-12-20 13:40:00,10.02,10.02,10.0,10.01,132150.0,9.5688,9.5688,9.5497,9.5593,132150.0
2017-12-20 13:50:00,10.02,10.03,10.01,10.03,21870.0,9.5688,9.5784,9.5593,9.5784,21870.0
2017-12-20 14:00:00,10.0,10.03,10.0,10.03,10500.0,9.5497,9.5784,9.5497,9.5784,10500.0
2017-12-20 14:10:00,9.97,9.97,9.95,9.95,4500.0,9.5211,9.5211,9.502,9.502,4500.0
2017-12-20 14:20:00,9.95,9.97,9.95,9.95,7650.0,9.502,9.5211,9.502,9.502,7650.0
2017-12-20 14:30:00,9.94,9.96,9.94,9.95,9090.0,9.4924,9.5115,9.4924,9.502,9090.0
2017-12-20 14:40:00,9.95,9.95,9.93,9.95,60150.0,9.502,9.502,9.4829,9.502,60150.0
2017-12-20 14:50:00,9.95,9.95,9.92,9.93,30000.0,9.502,9.502,9.4733,9.4829,30000.0
2017-12-20 15:00:00,9.93,9.95,9.92,9.92,39225.0,9.4829,9.502,9.4733,9.4733,39225.0
2017-12-20 15:10:00,9.9,9.91,9.88,9.91,22500.0,9.4542,9.4638,9.4351,9.4638,22500.0
2017-12-20 15:20:00,9.93,9.94,9.91,9.91,33390.0,9.4829,9.4924,9.4638,9.4638,33390.0
2017-12-20 15:30:00,9.92,9.95,9.92,9.95,13215.0,9.4733,9.502,9.4733,9.502,13215.0
2017-12-20 15:40:00,9.95,9.95,9.92,9.93,30000.0,9.502,9.502,9.4733,9.4829,30000.0
2017-12-20 15:50:00,9.92,9.95,9.92,9.94,138525.0,9.4733,9.502,9.4733,9.4924,138525.0
2017-12-21 09:30:00,10.01,10.01,9.9,9.93,135135.0,9.5593,9.5593,9.4542,9.4829,135135.0
2017-12-21 09:40:00,9.92,9.92,9.83,9.84,63255.0,9.4733,9.4733,9.3874,9.3969,63255.0
2017-12-21 09:50:00,9.83,9.83,9.75,9.78,208770.0,9.3874,9.3874,9.311,9.3396,208770.0
2017-12-21 10:00:00,9.8,9.8,9.77,9.78,68100.0,9.3587,9.3587,9.3301,9.3396,68100.0
2017-12-21 10:10:00,9.77,9.78,9.75,9.78,39900.0,9.3301,9.3396,9.311,9.3396,39900.0
2017-12-21 10:20:00,9.77,9.81,9.77,9.79,13500.0,9.3301,9.3683,9.3301,9.3492,13500.0
2017-12-21 10:30:00,9.77,9.82,9.75,9.8,22350.0,9.3301,9.3778,9.311,9.3587,22350.0
2017-12-21 10:40:00,9.82,9.82,9.74,9.74,31500.0,9.3778,9.3778,9.3014,9.3014,31500.0
2017-12-21 10:50:00,9.74,9.75,9.7,9.7,60000.0,9.3014,9.311,9.2632,9.2632,60000.0
2017-12-21 11:00:00,9.72,9.75,9.7,9.75,17475.0,9.2823,9.311,9.2632,9.311,17475.0
2017-12-21 11:10:00,9.77,9.78,9.77,9.77,10650.0,9.3301,9.3396,9.3301,9.3301,10650.0
2017-12-21 11:20:00,9.78,9.83,9.78,9.83,18000.0,9.3396,9.3874,9.3396,9.3874,18000.0
2017-12-21 11:30:00,9.83,9.84,9.82,9.84,34725.0,9.3874,9.3969,9.3778,9.3969,34725.0
2017-12-21 11:40:00,9.81,9.82,9.81,9.82,7800.0,9.3683,9.3778,9.3683,9.3778,7800.0
2017-12-21 11:50:00,9.81,9.82,9.8,9.8,16020.0,9.3683,9.3778,9.3587,9.3587,16020.0
2017-12-21 12:00:00,9.77,9.77,9.76,9.77,16470.0,9.3301,9.3301,9.3205,9.3301,16470.0
2017-12-21 12:10:00,9.77,9.78,9.77,9.77,7500.0,9.3301,9.3396,9.3301,9.3301,7500.0
2017-12-21 12:20:00,9.77,9.78,9.77,9.78,7500.0,9.3301,9.3396,9.3301,9.3396,7500.0
2017-12-21 12:30:00,9.79,9.79,9.79,9.79,4350.0,9.3492,9.3492,9.3492,9.3492,4350.0
2017-12-21 12:40:00,9.75,9.75,9.74,9.74,22950.0,9.311,9.311,9.3014,9.3014,22950.0
2017-12-21 12:50:00,9.76,9.77,9.76,9.77,10500.0,9.3205,9.3301,9.3205,9.3301,10500.0
2017-12-21 13:00:00,9.78,9.79,9.78,9.78,10500.0,9.3396,9.3492,9.3396,9.3396,10500.0
2017-12-21 13:10:00,9.77,9.77,9.77,9.77,4500.0,9.3301,9.3301,9.3301,9.3301,4500.0
2017-12-21 13:20:00,9.8,9.81,9.78,9.81,33000.0,9.3587,9.3683,9.3396,9.3683,33000.0
2017-12-21 13:30:00,9.8,9.8,9.8,9.8,1500.0,9.3587,9.3587,9.3587,9.3587,1500.0
2017-12-21 13:40:00,9.8,9.8,9.78,9.79,6945.0,9.3587,9.3587,9.3396,9.3492,6945.0
2017-12-21 13:50:00,9.79,9.79,9.79,9.79,0.0,9.3492,9.3492,9.3492,9.3492,0.0
2017-12-21 14:00:00,9.75,9.76,9.74,9.75,12000.0,9.311,9.3205,9.3014,9.311,12000.0
2017-12-21 14:10:00,9.74,9.74,9.71,9.71,25500.0,9.3014,9.3014,9.2728,9.2728,25500.0
2017-12-21 14:20:00,9.7,9.7,9.68,9.68,15225.0,9.2632,9.2632,9.2441,9.2441,15225.0
2017-12-21 14:30:00,9.68,9.68,9.66,9.66,62100.0,9.2441,9.2441,9.225,9.225,62100.0
2017-12-21 14:40:00,9.69,9.69,9.68,9.68,12000.0,9.2537,9.2537,9.2441,9.2441,12000.0
2017-12-21 14:50:00,9.69,9.69,9.69,9.69,4500.0,9.2537,9.2537,9.2537,9.2537,4500.0
2017-12-21 15:00:00,9.68,9.68,9.66,9.66,16635.0,9.2441,9.2441,9.225,9.225,16635.0
2017-12-21 15:10:00,9.66,9.66,9.63,9.64,32070.0,9.225,9.225,9.1964,9.2059,32070.0
2017-12-21 15:20:00,9.65,9.65,9.64,9.65,21000.0,9.2155,9.2155,9.2059,9.2155,21000.0
2017-12-21 15:30:00,9.66,9.66,9.64,9.64,22575.0,9.225,9.225,9.2059,9.2059,22575.0
2017-12-21 15:40:00,9.64,9.65,9.64,9.64,40530.0,9.2059,9.2155,9.2059,9.2059,40530.0
2017-12-21 15:50:00,9.63,9.63,9.59,9.62,108735.0,9.1964,9.1964,9.1582,9.1868,108735.0
2017-12-22 09:30:00,9.47,9.52,9.41,9.42,202635.0,9.0436,9.0913,8.9863,8.9958,202635.0
2017-12-22 09:40:00,9.43,9.47,9.42,9.46,41490.0,9.0054,9.0436,8.9958,9.034,41490.0
2017-12-22 09:50:00,9.47,9.57,9.45,9.57,13290.0,9.0436,9.1391,9.0245,9.1391,13290.0
2017-12-22 10:00:00,9.57,9.57,9.55,9.55,9480.0,9.1391,9.1391,9.12,9.12,9480.0
2017-12-22 10:10:00,9.54,9.54,9.53,9.53,8415.0,9.1104,9.1104,9.1009,9.1009,8415.0
2017-12-22 10:20:00,9.52,9.57,9.52,9.56,9000.0,9.0913,9.1391,9.0913,9.1295,9000.0
2017-12-22 10:30:00,9.53,9.53,9.53,9.53,1800.0,9.1009,9.1009,9.1009,9.1009,1800.0
2017-12-22 10:40:00,9.52,9.55,9.52,9.55,3000.0,9.0913,9.12,9.0913,9.12,3000.0
2017-12-22 10:50:00,9.55,9.55,9.54,9.54,14820.0,9.12,9.12,9.1104,9.1104,14820.0
2017-12-22 11:00:00,9.54,9.54,9.51,9.51,10650.0,9.1104,9.1104,9.0818,9.0818,10650.0
2017-12-22 11:10:00,9.5,9.5,9.48,9.49,27615.0,9.0722,9.0722,9.0531,9.0627,27615.0
2017-12-22 11:20:00,9.51,9.53,9.51,9.53,8670.0,9.0818,9.1009,9.0818,9.1009,8670.0
2017-12-22 11:30:00,9.5,9.51,9.49,9.51,4500.0,9.0722,9.0818,9.0627,9.0818,4500.0
2017-12-22 11:40:00,9.54,9.54,9.53,9.53,4500.0,9.1104,9.1104,9.1009,9.1009,4500.0
2017-12-22 11:50:00,9.53,9.53,9.53,9.53,0.0,9.1009,9.1009,9.1009,9.1009,0.0
2017-12-22 12:00:00,9.49,9.49,9.48,9.48,9975.0,9.0627,9.0627,9.0531,9.0531,9975.0
2017-12-22 12:10:00,9.49,9.49,9.49,9.49,3000.0,9.0627,9.0627,9.0627,9.0627,3000.0
2017-12-22 12:20:00,9.49,9.49,9.49,9.49,25185.0,9.0627,9.0627,9.0627,9.0627,25185.0
2017-12-22 12:30:00,9.51,9.51,9.5,9.5,6000.0,9.0818,9.0818,9.0722,9.0722,6000.0
2017-12-22 12:40:00,9.51,9.51,9.51,9.51,12000.0,9.0818,9.0818,9.0818,9.0818,12000.0
2017-12-22 12:50:00,9.52,9.54,9.52,9.53,28320.0,9.0913,9.1104,9.0913,9.1009,28320.0
2017-12-22 13:00:00,9.54,9.54,9.54,9.54,4500.0,9.1104,9.1104,9.1104,9.1104,4500.0
2017-12-22 13:10:00,9.54,9.55,9.54,9.55,12300.0,9.1104,9.12,9.1104,9.12,12300.0
2017-12-22 13:20:00,9.55,9.55,9.55,9.55,1500.0,9.12,9.12,9.12,9.12,1500.0
2017-12-22 13:30:00,9.57,9.58,9.57,9.58,6000.0,9.1391,9.1486,9.1391,9.1486,6000.0
2017-12-22 13:40:00,9.58,9.62,9.58,9.62,15870.0,9.1486,9.1868,9.1486,9.1868,15870.0
2017-12-22 13:50:00,9.61,9.61,9.6,9.6,7500.0,9.1773,9.1773,9.1677,9.1677,7500.0
2017-12-22 14:00:00,9.6,9.6,9.56,9.56,9000.0,9.1677,9.1677,9.1295,9.1295,9000.0
2017-12-22 14:10:00,9.56,9.58,9.56,9.57,10470.0,9.1295,9.1486,9.1295,9.1391,10470.0
2017-12-22 14:20:00,9.59,9.59,9.58,9.58,10500.0,9.1582,9.1582,9.1486,9.1486,10500.0
2017-12-22 14:30:00,9.57,9.57,9.57,9.57,4500.0,9.1391,9.1391,9.1391,9.1391,4500.0
2017-12-22 14:40:00,9.56,9.57,9.55,9.57,35070.0,9.1295,9.1391,9.12,9.1391,35070.0
2017-12-22 14:50:00,9.57,9.57,9.57,9.57,55500.0,9.1391,9.1391,9.1391,9.1391,55500.0
2017-12-22 15:00:00,9.57,9.57,9.57,9.57,9000.0,9.1391,9.1391,9.1391,9.1391,9000.0
2017-12-22 15:10:00,9.57,9.57,9.57,9.57,92475.0,9.1391,9.1391,9.1391,9.1391,92475.0
2017-12-22 15:20:00,9.56,9.57,9.56,9.56,20820.0,9.1295,9.1391,9.1295,9.1295,20820.0
2017-12-22 15:30:00,9.57,9.6,9.57,9.6,31275.0,9.1391,9.1677,9.1391,9.1677,31275.0
2017-12-22 15:40:00,9.6,9.6,9.56,9.57,15300.0,9.1677,9.1677,9.1295,9.1391,15300.0
2017-12-22 15:50:00,9.56,9.61,9.56,9.6,62355.0,9.1295,9.1773,9.1295,9.1677,62355.0
2017-12-26 09:30:00,9.27,9.27,9.09,9.09,342510.0,8.8526,8.8526,8.6807,8.6807,342510.0
2017-12-26 09:40:00,9.11,9.15,9.08,9.08,95850.0,8.6998,8.738,8.6711,8.6711,95850.0
2017-12-26 09:50:00,9.09,9.17,9.08,9.17,116970.0,8.6807,8.7571,8.6711,8.7571,116970.0
2017-12-26 10:00:00,9.17,9.23,9.17,9.22,58140.0,8.7571,8.8144,8.7571,8.8048,58140.0
2017-12-26 10:10:00,9.23,9.25,9.23,9.24,62115.0,8.8144,8.8335,8.8144,8.8239,62115.0
2017-12-26 10:20:00,9.25,9.28,9.25,9.27,27000.0,8.8335,8.8621,8.8335,8.8526,27000.0
2017-12-26 10:30:00,9.26,9.27,9.26,9.26,15900.0,8.843,8.8526,8.843,8.843,15900.0
2017-12-26 10:40:00,9.28,9.28,9.25,9.25,9750.0,8.8621,8.8621,8.8335,8.8335,9750.0
2017-12-26 10:50:00,9.26,9.26,9.19,9.2,27510.0,8.843,8.843,8.7762,8.7857,27510.0
2017-12-26 11:00:00,9.19,9.24,9.18,9.24,12000.0,8.7762,8.8239,8.7666,8.8239,12000.0
2017-12-26 11:10:00,9.21,9.21,9.18,9.21,12900.0,8.7953,8.7953,8.7666,8.7953,12900.0
2017-12-26 11:20:00,9.23,9.25,9.23,9.24,6000.0,8.8144,8.8335,8.8144,8.8239,6000.0
2017-12-26 11:30:00,9.24,9.27,9.24,9.27,12900.0,8.8239,8.8526,8.8239,8.8526,12900.0
2017-12-26 11:40:00,9.28,9.29,9.28,9.28,6675.0,8.8621,8.8717,8.8621,8.8621,6675.0
2017-12-26 11:50:00,9.3,9.31,9.28,9.28,23025.0,8.8812,8.8908,8.8621,8.8621,23025.0
2017-12-26 12:00:00,9.28,9.28,9.27,9.27,3000.0,8.8621,8.8621,8.8526,8.8526,3000.0
2017-12-26 12:10:00,9.33,9.33,9.33,9.33,4500.0,8.9099,8.9099,8.9099,8.9099,4500.0
2017-12-26 12:20:00,9.29,9.29,9.29,9.29,1500.0,8.8717,8.8717,8.8717,8.8717,1500.0
2017-12-26 12:30:00,9.29,9.29,9.29,9.29,0.0,8.8717,8.8717,8.8717,8.8717,0.0
2017-12-26 12:40:00,9.33,9.33,9.33,9.33,1500.0,8.9099,8.9099,8.9099,8.9099,1500.0
2017-12-26 12:50:00,9.32,9.32,9.3,9.3,7500.0,8.9003,8.9003,8.8812,8.8812,7500.0
2017-12-26 13:00:00,9.31,9.31,9.3,9.3,21000.0,8.8908,8.8908,8.8812,8.8812,21000.0
2017-12-26 13:10:00,9.3,9.31,9.3,9.31,8235.0,8.8812,8.8908,8.8812,8.8908,8235.0
2017-12-26 13:20:00,9.31,9.31,9.31,9.31,1500.0,8.8908,8.8908,8.8908,8.8908,1500.0
2017-12-26 13:30:00,9.32,9.32,9.32,9.32,10500.0,8.9003,8.9003,8.9003,8.9003,10500.0
2017-12-26 13:40:00,9.31,9.31,9.31,9.31,18630.0,8.8908,8.8908,8.8908,8.8908,18630.0
2017-12-26 13:50:00,9.31,9.31,9.31,9.31,1500.0,8.8908,8.8908,8.8908,8.8908,1500.0
2017-12-26 14:00:00,9.32,9.33,9.32,9.33,16200.0,8.9003,8.9099,8.9003,8.9099,16200.0
2017-12-26 14:10:00,9.31,9.31,9.31,9.31,1500.0,8.8908,8.8908,8.8908,8.8908,1500.0
2017-12-26 14:20:00,9.31,9.31,9.31,9.31,4350.0,8.8908,8.8908,8.8908,8.8908,4350.0
2017-12-26 14:30:00,9.33,9.33,9.32,9.32,15000.0,8.9099,8.9099,8.9003,8.9003,15000.0
2017-12-26 14:40:00,9.33,9.33,9.31,9.31,3900.0,8.9099,8.9099,8.8908,8.8908,3900.0
2017-12-26 14:50:00,9.32,9.32,9.31,9.31,18000.0,8.9003,8.9003,8.8908,8.8908,18000.0
2017-12-26 15:00:00,9.31,9.31,9.31,9.31,5100.0,8.8908,8.8908,8.8908,8.8908,5100.0
2017-12-26 15:10:00,9.31,9.32,9.31,9.32,10500.0,8.8908,8.9003,8.8908,8.9003,10500.0
2017-12-26 15:20:00,9.33,9.33,9.33,9.33,6765.0,8.9099,8.9099,8.9099,8.9099,6765.0
2017-12-26 15:30:00,9.31,9.31,9.3,9.3,7230.0,8.8908,8.8908,8.8812,8.8812,7230.0
2017-12-26 15:40:00,9.32,9.33,9.31,9.33,34050.0,8.9003,8.9099,8.8908,8.9099,34050.0
2017-12-26 15:50:00,9.33,9.33,9.31,9.32,54600.0,8.9099,8.9099,8.8908,8.9003,54600.0
2017-12-27 09:30:00,9.27,9.43,9.27,9.42,104760.0,8.8526,9.0054,8.8526,8.9958,104760.0
2017-12-27 09:40:00,9.43,9.5,9.42,9.48,49230.0,9.0054,9.0722,8.9958,9.0531,49230.0
2017-12-27 09:50:00,9.49,9.53,9.47,9.53,47955.0,9.0627,9.1009,9.0436,9.1009,47955.0
2017-12-27 10:00:00,9.53,9.55,9.51,9.51,38550.0,9.1009,9.12,9.0818,9.0818,38550.0
2017-12-27 10:10:00,9.52,9.52,9.5,9.5,21150.0,9.0913,9.0913,9.0722,9.0722,21150.0
2017-12-27 10:20:00,9.49,9.49,9.47,9.47,20850.0,9.0627,9.0627,9.0436,9.0436,20850.0
2017-12-27 10:30:00,9.47,9.51,9.46,9.46,18195.0,9.0436,9.0818,9.034,9.034,18195.0
2017-12-27 10:40:00,9.48,9.49,9.48,9.49,4500.0,9.0531,9.0627,9.0531,9.0627,4500.0
2017-12-27 10:50:00,9.51,9.51,9.46,9.46,19200.0,9.0818,9.0818,9.034,9.034,19200.0
2017-12-27 11:00:00,9.46,9.48,9.46,9.48,28905.0,9.034,9.0531,9.034,9.0531,28905.0
2017-12-27 11:10:00,9.47,9.47,9.46,9.46,4500.0,9.0436,9.0436,9.034,9.034,4500.0
2017-12-27 11:20:00,9.44,9.44,9.44,9.44,1500.0,9.0149,9.0149,9.0149,9.0149,1500.0
2017-12-27 11:30:00,9.45,9.45,9.45,9.45,10500.0,9.0245,9.0245,9.0245,9.0245,10500.0
2017-12-27 11:40:00,9.41,9.42,9.41,9.42,13500.0,8.9863,8.9958,8.9863,8.9958,13500.0
2017-12-27 11:50:00,9.42,9.42,9.39,9.39,13500.0,8.9958,8.9958,8.9672,8.9672,13500.0
2017-12-27 12:00:00,9.39,9.39,9.38,9.39,13500.0,8.9672,8.9672,8.9576,8.9672,13500.0
2017-12-27 12:10:00,9.39,9.4,9.38,9.4,6360.0,8.9672,8.9767,8.9576,8.9767,6360.0
2017-12-27 12:20:00,9.41,9.41,9.4,9.4,3000.0,8.9863,8.9863,8.9767,8.9767,3000.0
2017-12-27 12:30:00,9.4,9.4,9.4,9.4,0.0,8.9767,8.9767,8.9767,8.9767,0.0
2017-12-27 12:40:00,9.42,9.42,9.42,9.42,10935.0,8.9958,8.9958,8.9958,8.9958,10935.0
2017-12-27 12:50:00,9.42,9.42,9.42,9.42,0.0,8.9958,8.9958,8.9958,8.9958,0.0
2017-12-27 13:00:00,9.4,9.4,9.4,9.4,3000.0,8.9767,8.9767,8.9767,8.9767,3000.0
2017-12-27 13:10:00,9.42,9.42,9.42,9.42,1500.0,8.9958,8.9958,8.9958,8.9958,1500.0
2017-12-27 13:20:00,9.41,9.41,9.4,9.4,3000.0,8.9863,8.9863,8.9767,8.9767,3000.0
2017-12-27 13:30:00,9.4,9.4,9.4,9.4,1500.0,8.9767,8.9767,8.9767,8.9767,1500.0
2017-12-27 13:40:00,9.4,9.4,9.39,9.39,6600.0,8.9767,8.9767,8.9672,8.9672,6600.0
2017-12-27 13:50:00,9.41,9.41,9.4,9.4,10500.0,8.9863,8.9863,8.9767,8.9767,10500.0
2017-12-27 14:00:00,9.42,9.43,9.41,9.41,13500.0,8.9958,9.0054,8.9863,8.9863,13500.0
2017-12-27 14:10:00,9.43,9.43,9.43,9.43,19500.0,9.0054,9.0054,9.0054,9.0054,19500.0
2017-12-27 14:20:00,9.43,9.43,9.42,9.42,46500.0,9.0054,9.0054,8.9958,8.9958,46500.0
2017-12-27 14:30:00,9.42,9.42,9.41,9.41,4500.0,8.9958,8.9958,8.9863,8.9863,4500.0
2017-12-27 14:40:00,9.41,9.41,9.41,9.41,0.0,8.9863,8.9863,8.9863,8.9863,0.0
2017-12-27 14:50:00,9.39,9.41,9.39,9.41,7500.0,8.9672,8.9863,8.9672,8.9863,7500.0
2017-12-27 15:00:00,9.4,9.41,9.4,9.41,8760.0,8.9767,8.9863,8.9767,8.9863,8760.0
2017-12-27 15:10:00,9.41,9.41,9.41,9.41,1500.0,8.9863,8.9863,8.9863,8.9863,1500.0
2017-12-27 15:20:00,9.41,9.41,9.4,9.4,6000.0,8.9863,8.9863,8.9767,8.9767,6000.0
2017-12-27 15:30:00,9.39,9.39,9.38,9.38,10500.0,8.9672,8.9672,8.9576,8.9576,10500.0
2017-12-27 15:40:00,9.39,9.39,9.39,9.39,4500.0,8.9672,8.9672,8.9672,8.9672,4500.0
2017-12-27 15:50:00,9.41,9.42,9.41,9.41,25500.0,8.9863,8.9958,8.9863,8.9863,25500.0
2017-12-28 09:30:00,9.53,9.55,9.48,9.48,52635.0,9.1009,9.12,9.0531,9.0531,52635.0
2017-12-28 09:40:00,9.47,9.51,9.45,9.51,27855.0,9.0436,9.0818,9.0245,9.0818,27855.0
2017-12-28 09:50:00,9.47,9.47,9.46,9.47,47490.0,9.0436,9.0436,9.034,9.0436,47490.0
2017-12-28 10:00:00,9.49,9.49,9.45,9.45,22500.0,9.0627,9.0627,9.0245,9.0245,22500.0
2017-12-28 10:10:00,9.47,9.47,9.45,9.45,9000.0,9.0436,9.0436,9.0245,9.0245,9000.0
2017-12-28 10:20:00,9.46,9.47,9.45,9.47,4500.0,9.034,9.0436,9.0245,9.0436,4500.0
2017-12-28 10:30:00,9.49,9.49,9.49,9.49,7485.0,9.0627,9.0627,9.0627,9.0627,7485.0
2017-12-28 10:40:00,9.49,9.49,9.49,9.49,0.0,9.0627,9.0627,9.0627,9.0627,0.0
2017-12-28 10:50:00,9.51,9.51,9.5,9.5,3000.0,9.0818,9.0818,9.0722,9.0722,3000.0
2017-12-28 11:00:00,9.51,9.53,9.5,9.53,6375.0,9.0818,9.1009,9.0722,9.1009,6375.0
2017-12-28 11:10:00,9.53,9.53,9.52,9.52,9600.0,9.1009,9.1009,9.0913,9.0913,9600.0
2017-12-28 11:20:00,9.52,9.52,9.52,9.52,7500.0,9.0913,9.0913,9.0913,9.0913,7500.0
2017-12-28 11:30:00,9.5,9.5,9.49,9.5,16500.0,9.0722,9.0722,9.0627,9.0722,16500.0
2017-12-28 11:40:00,9.52,9.52,9.52,9.52,1500.0,9.0913,9.0913,9.0913,9.0913,1500.0
2017-12-28 11:50:00,9.53,9.53,9.53,9.53,3000.0,9.1009,9.1009,9.1009,9.1009,3000.0
2017-12-28 12:00:00,9.52,9.52,9.52,9.52,1500.0,9.0913,9.0913,9.0913,9.0913,1500.0
2017-12-28 12:10:00,9.51,9.52,9.51,9.52,9000.0,9.0818,9.0913,9.0818,9.0913,9000.0
2017-12-28 12:20:00,9.52,9.52,9.52,9.52,0.0,9.0913,9.0913,9.0913,9.0913,0.0
2017-12-28 12:30:00,9.52,9.53,9.52,9.53,4800.0,9.0913,9.1009,9.0913,9.1009,4800.0
2017-12-28 12:40:00,9.52,9.52,9.52,9.52,1500.0,9.0913,9.0913,9.0913,9.0913,1500.0
2017-12-28 12:50:00,9.52,9.52,9.52,9.52,3000.0,9.0913,9.0913,9.0913,9.0913,3000.0
2017-12-28 13:00:00,9.52,9.52,9.5,9.5,7410.0,9.0913,9.0913,9.0722,9.0722,7410.0
2017-12-28 13:10:00,9.5,9.5,9.49,9.49,159000.0,9.0722,9.0722,9.0627,9.0627,159000.0
2017-12-28 13:20:00,9.49,9.49,9.49,9.49,4500.0,9.0627,9.0627,9.0627,9.0627,4500.0
2017-12-28 13:30:00,9.48,9.48,9.47,9.47,3000.0,9.0531,9.0531,9.0436,9.0436,3000.0
2017-12-28 13:40:00,9.47,9.47,9.47,9.47,18435.0,9.0436,9.0436,9.0436,9.0436,18435.0
2017-12-28 13:50:00,9.48,9.48,9.48,9.48,1500.0,9.0531,9.0531,9.0531,9.0531,1500.0
2017-12-28 14:00:00,9.48,9.48,9.48,9.48,1500.0,9.0531,9.0531,9.0531,9.0531,1500.0
2017-12-28 14:10:00,9.48,9.48,9.48,9.48,0.0,9.0531,9.0531,9.0531,9.0531,0.0
2017-12-28 14:20:00,9.47,9.47,9.45,9.45,7500.0,9.0436,9.0436,9.0245,9.0245,7500.0
2017-12-28 14:30:00,9.46,9.46,9.46,9.46,3000.0,9.034,9.034,9.034,9.034,3000.0
2017-12-28 14:40:00,9.47,9.47,9.47,9.47,4500.0,9.0436,9.0436,9.0436,9.0436,4500.0
2017-12-28 14:50:00,9.47,9.47,9.45,9.45,6000.0,9.0436,9.0436,9.0245,9.0245,6000.0
2017-12-28 15:00:00,9.45,9.46,9.45,9.46,12015.0,9.0245,9.034,9.0245,9.034,12015.0
2017-12-28 15:10:00,9.46,9.46,9.44,9.46,12000.0,9.034,9.034,9.0149,9.034,12000.0
2017-12-28 15:20:00,9.45,9.45,9.44,9.44,22500.0,9.0245,9.0245,9.0149,9.0149,22500.0
2017-12-28 15:30:00,9.44,9.45,9.43,9.44,100035.0,9.0149,9.0245,9.0054,9.0149,100035.0
2017-12-28 15:40:00,9.44,9.46,9.44,9.46,7785.0,9.0149,9.034,9.0149,9.034,7785.0
2017-12-28 15:50:00,9.45,9.49,9.45,9.48,29580.0,9.0245,9.0627,9.0245,9.0531,29580.0
2017-12-29 09:30:00,9.5,9.54,9.46,9.5,103785.0,9.0722,9.1104,9.034,9.0722,103785.0
2017-12-29 09:40:00,9.5,9.5,9.43,9.43,24360.0,9.0722,9.0722,9.0054,9.0054,24360.0
2017-12-29 09:50:00,9.42,9.42,9.42,9.42,1500.0,8.9958,8.9958,8.9958,8.9958,1500.0
2017-12-29 10:00:00,9.4,9.41,9.38,9.39,17085.0,8.9767,8.9863,8.9576,8.9672,17085.0
2017-12-29 10:10:00,9.39,9.39,9.35,9.38,15000.0,8.9672,8.9672,8.929,8.9576,15000.0
2017-12-29 10:20:00,9.38,9.38,9.37,9.38,10500.0,8.9576,8.9576,8.9481,8.9576,10500.0
2017-12-29 10:30:00,9.41,9.41,9.39,9.4,7500.0,8.9863,8.9863,8.9672,8.9767,7500.0
2017-12-29 10:40:00,9.39,9.41,9.39,9.39,12000.0,8.9672,8.9863,8.9672,8.9672,12000.0
2017-12-29 10:50:00,9.37,9.37,9.33,9.33,9000.0,8.9481,8.9481,8.9099,8.9099,9000.0
2017-12-29 11:00:00,9.31,9.32,9.31,9.31,4500.0,8.8908,8.9003,8.8908,8.8908,4500.0
2017-12-29 11:10:00,9.32,9.34,9.32,9.32,19980.0,8.9003,8.9194,8.9003,8.9003,19980.0
2017-12-29 11:20:00,9.32,9.36,9.32,9.36,6435.0,8.9003,8.9385,8.9003,8.9385,6435.0
2017-12-29 11:30:00,9.33,9.33,9.32,9.32,3000.0,8.9099,8.9099,8.9003,8.9003,3000.0
2017-12-29 11:40:00,9.36,9.36,9.36,9.36,1500.0,8.9385,8.9385,8.9385,8.9385,1500.0
2017-12-29 11:50:00,9.36,9.37,9.36,9.37,6000.0,8.9385,8.9481,8.9385,8.9481,6000.0
2017-12-29 12:00:00,9.36,9.37,9.36,9.37,3000.0,8.9385,8.9481,8.9385,8.9481,3000.0
2017-12-29 12:10:00,9.38,9.39,9.38,9.38,10005.0,8.9576,8.9672,8.9576,8.9576,10005.0
2017-12-29 12:20:00,9.39,9.39,9.39,9.39,1500.0,8.9672,8.9672,8.9672,8.9672,1500.0
2017-12-29 12:30:00,9.38,9.41,9.38,9.41,20250.0,8.9576,8.9863,8.9576,8.9863,20250.0
2017-12-29 12:40:00,9.4,9.4,9.4,9.4,4500.0,8.9767,8.9767,8.9767,8.9767,4500.0
2017-12-29 12:50:00,9.4,9.4,9.4,9.4,0.0,8.9767,8.9767,8.9767,8.9767,0.0
2017-12-29 13:00:00,9.38,9.38,9.37,9.37,9900.0,8.9576,8.9576,8.9481,8.9481,9900.0
2017-12-29 13:10:00,9.38,9.38,9.38,9.38,1500.0,8.9576,8.9576,8.9576,8.9576,1500.0
2017-12-29 13:20:00,9.38,9.38,9.38,9.38,0.0,8.9576,8.9576,8.9576,8.9576,0.0
2017-12-29 13:30:00,9.4,9.4,9.39,9.39,9600.0,8.9767,8.9767,8.9672,8.9672,9600.0
2017-12-29 13:40:00,9.37,9.37,9.37,9.37,19095.0,8.9481,8.9481,8.9481,8.9481,19095.0
2017-12-29 13:50:00,9.36,9.36,9.35,9.36,12390.0,8.9385,8.9385,8.929,8.9385,12390.0
2017-12-29 14:00:00,9.36,9.36,9.36,9.36,0.0,8.9385,8.9385,8.9385,8.9385,0.0
2017-12-29 14:10:00,9.37,9.38,9.37,9.38,3000.0,8.9481,8.9576,8.9481,8.9576,3000.0
2017-12-29 14:20:00,9.38,9.38,9.38,9.38,6000.0,8.9576,8.9576,8.9576,8.9576,6000.0
2017-12-29 14:30:00,9.37,9.37,9.37,9.37,3000.0,8.9481,8.9481,8.9481,8.9481,3000.0
2017-12-29 14:40:00,9.37,9.37,9.35,9.35,9000.0,8.9481,8.9481,8.929,8.929,9000.0
2017-12-29 14:50:00,9.36,9.36,9.34,9.34,16500.0,8.9385,8.9385,8.9194,8.9194,16500.0
2017-12-29 15:00:00,9.33,9.33,9.33,9.33,4890.0,8.9099,8.9099,8.9099,8.9099,4890.0
2017-12-29 15:10:00,9.35,9.35,9.33,9.33,30630.0,8.929,8.929,8.9099,8.9099,30630.0
2017-12-29 15:20:00,9.34,9.34,9.32,9.32,23175.0,8.9194,8.9194,8.9003,8.9003,23175.0
2017-12-29 15:30:00,9.32,9.32,9.28,9.28,64035.0,8.9003,8.9003,8.8621,8.8621,64035.0
2017-12-29 15:40:00,9.28,9.28,9.27,9.27,14550.0,8.8621,8.8621,8.8526,8.8526,14550.0
2017-12-29 15:50:00,9.26,9.26,9.19,9.19,138000.0,8.843,8.843,8.7762,8.7762,138000.0
2018-01-02 09:30:00,9.36,9.41,9.31,9.39,160890.0,8.9385,8.9863,8.8908,8.9672,160890.0
2018-01-02 09:40:00,9.43,9.57,9.43,9.53,56850.0,9.0054,9.1391,9.0054,9.1009,56850.0
2018-01-02 09:50:00,9.55,9.57,9.51,9.57,71685.0,9.12,9.1391,9.0818,9.1391,71685.0
2018-01-02 10:00:00,9.57,9.6,9.57,9.6,325770.0,9.1391,9.1677,9.1391,9.1677,325770.0
2018-01-02 10:10:00,9.59,9.61,9.58,9.61,289575.0,9.1582,9.1773,9.1486,9.1773,289575.0
2018-01-02 10:20:00,9.62,9.67,9.61,9.64,579450.0,9.1868,9.2346,9.1773,9.2059,579450.0
2018-01-02 10:30:00,9.66,9.67,9.64,9.65,77505.0,9.225,9.2346,9.2059,9.2155,77505.0
2018-01-02 10:40:00,9.66,9.69,9.65,9.68,35925.0,9.225,9.2537,9.2155,9.2441,35925.0
2018-01-02 10:50:00,9.69,9.75,9.69,9.74,55590.0,9.2537,9.311,9.2537,9.3014,55590.0
2018-01-02 11:00:00,9.75,9.77,9.75,9.77,259905.0,9.311,9.3301,9.311,9.3301,259905.0
2018-01-02 11:10:00,9.77,9.81,9.76,9.8,27750.0,9.3301,9.3683,9.3205,9.3587,27750.0
2018-01-02 11:20:00,9.77,9.77,9.75,9.77,24000.0,9.3301,9.3301,9.311,9.3301,24000.0
2018-01-02 11:30:00,9.78,9.78,9.75,9.75,5070.0,9.3396,9.3396,9.311,9.311,5070.0
2018-01-02 11:40:00,9.74,9.75,9.72,9.75,30930.0,9.3014,9.311,9.2823,9.311,30930.0
2018-01-02 11:50:00,9.75,9.76,9.75,9.76,6000.0,9.311,9.3205,9.311,9.3205,6000.0
2018-01-02 12:00:00,9.75,9.76,9.74,9.76,9345.0,9.311,9.3205,9.3014,9.3205,9345.0
2018-01-02 12:10:00,9.76,9.77,9.76,9.77,6000.0,9.3205,9.3301,9.3205,9.3301,6000.0
2018-01-02 12:20:00,9.77,9.77,9.77,9.77,7515.0,9.3301,9.3301,9.3301,9.3301,7515.0
2018-01-02 12:30:00,9.76,9.76,9.75,9.75,4500.0,9.3205,9.3205,9.311,9.311,4500.0
2018-01-02 12:40:00,9.74,9.74,9.73,9.73,6000.0,9.3014,9.3014,9.2919,9.2919,6000.0
2018-01-02 12:50:00,9.75,9.75,9.73,9.73,9000.0,9.311,9.311,9.2919,9.2919,9000.0
2018-01-02 13:00:00,9.73,9.73,9.73,9.73,4935.0,9.2919,9.2919,9.2919,9.2919,4935.0
2018-01-02 13:10:00,9.74,9.76,9.74,9.76,55500.0,9.3014,9.3205,9.3014,9.3205,55500.0
2018-01-02 13:20:00,9.75,9.76,9.75,9.76,6000.0,9.311,9.3205,9.311,9.3205,6000.0
2018-01-02 13:30:00,9.76,9.78,9.76,9.78,4500.0,9.3205,9.3396,9.3205,9.3396,4500.0
2018-01-02 13:40:00,9.77,9.77,9.77,9.77,5355.0,9.3301,9.3301,9.3301,9.3301,5355.0
2018-01-02 13:50:00,9.76,9.76,9.75,9.75,6000.0,9.3205,9.3205,9.311,9.311,6000.0
2018-01-02 14:00:00,9.76,9.79,9.76,9.79,19500.0,9.3205,9.3492,9.3205,9.3492,19500.0
2018-01-02 14:10:00,9.8,9.81,9.79,9.8,39300.0,9.3587,9.3683,9.3492,9.3587,39300.0
2018-01-02 14:20:00,9.8,9.81,9.8,9.81,6240.0,9.3587,9.3683,9.3587,9.3683,6240.0
2018-01-02 14:30:00,9.81,9.81,9.81,9.81,4500.0,9.3683,9.3683,9.3683,9.3683,4500.0
2018-01-02 14:40:00,9.81,9.83,9.81,9.83,23415.0,9.3683,9.3874,9.3683,9.3874,23415.0
2018-01-02 14:50:00,9.82,9.83,9.81,9.83,55350.0,9.3778,9.3874,9.3683,9.3874,55350.0
2018-01-02 15:00:00,9.84,9.85,9.83,9.83,41850.0,9.3969,9.4065,9.3874,9.3874,41850.0
2018-01-02 15:10:00,9.84,9.85,9.84,9.84,13680.0,9.3969,9.4065,9.3969,9.3969,13680.0
2018-01-02 15:20:00,9.85,9.87,9.84,9.87,12600.0,9.4065,9.4256,9.3969,9.4256,12600.0
2018-01-02 15:30:00,9.86,9.88,9.85,9.88,34320.0,9.416,9.4351,9.4065,9.4351,34320.0
2018-01-02 15:40:00,9.88,9.9,9.88,9.9,198045.0,9.4351,9.4542,9.4351,9.4542,198045.0
2018-01-02 15:50:00,9.91,9.95,9.91,9.93,80145.0,9.4638,9.502,9.4638,9.4829,80145.0
2018-01-03 09:30:00,10.07,10.23,10.03,10.23,625275.0,9.6166,9.7694,9.5784,9.7694,625275.0
2018-01-03 09:40:00,10.23,10.27,10.19,10.23,181125.0,9.7694,9.8076,9.7312,9.7694,181125.0
2018-01-03 09:50:00,10.21,10.28,10.21,10.27,97785.0,9.7503,9.8171,9.7503,9.8076,97785.0
2018-01-03 10:00:00,10.27,10.31,10.2,10.22,150630.0,9.8076,9.8458,9.7407,9.7598,150630.0
2018-01-03 10:10:00,10.2,10.21,10.15,10.16,48870.0,9.7407,9.7503,9.693,9.7025,48870.0
2018-01-03 10:20:00,10.16,10.19,10.13,10.18,55815.0,9.7025,9.7312,9.6739,9.7216,55815.0
2018-01-03 10:30:00,10.2,10.24,10.19,10.22,75150.0,9.7407,9.7789,9.7312,9.7598,75150.0
2018-01-03 10:40:00,10.24,10.25,10.22,10.22,42690.0,9.7789,9.7885,9.7598,9.7598,42690.0
2018-01-03 10:50:00,10.22,10.24,10.2,10.24,27870.0,9.7598,9.7789,9.7407,9.7789,27870.0
2018-01-03 11:00:00,10.24,10.26,10.24,10.26,9000.0,9.7789,9.798,9.7789,9.798,9000.0
2018-01-03 11:10:00,10.25,10.29,10.25,10.29,24885.0,9.7885,9.8267,9.7885,9.8267,24885.0
2018-01-03 11:20:00,10.3,10.31,10.29,10.3,52875.0,9.8362,9.8458,9.8267,9.8362,52875.0
2018-01-03 11:30:00,10.32,10.32,10.26,10.26,43200.0,9.8553,9.8553,9.798,9.798,43200.0
2018-01-03 11:40:00,10.27,10.27,10.24,10.24,4500.0,9.8076,9.8076,9.7789,9.7789,4500.0
2018-01-03 11:50:00,10.22,10.22,10.2,10.2,26070.0,9.7598,9.7598,9.7407,9.7407,26070.0
2018-01-03 12:00:00,10.2,10.22,10.19,10.21,22500.0,9.7407,9.7598,9.7312,9.7503,22500.0
2018-01-03 12:10:00,10.22,10.22,10.21,10.21,9000.0,9.7598,9.7598,9.7503,9.7503,9000.0
2018-01-03 12:20:00,10.22,10.25,10.22,10.25,4500.0,9.7598,9.7885,9.7598,9.7885,4500.0
2018-01-03 12:30:00,10.25,10.29,10.25,10.29,9870.0,9.7885,9.8267,9.7885,9.8267,9870.0
2018-01-03 12:40:00,10.31,10.33,10.3,10.33,124800.0,9.8458,9.8649,9.8362,9.8649,124800.0
2018-01-03 12:50:00,10.33,10.36,10.31,10.32,178515.0,9.8649,9.8935,9.8458,9.8553,178515.0
2018-01-03 13:00:00,10.3,10.31,10.28,10.28,161190.0,9.8362,9.8458,9.8171,9.8171,161190.0
2018-01-03 13:10:00,10.3,10.3,10.29,10.3,11970.0,9.8362,9.8362,9.8267,9.8362,11970.0
2018-01-03 13:20:00,10.3,10.3,10.3,10.3,9000.0,9.8362,9.8362,9.8362,9.8362,9000.0
2018-01-03 13:30:00,10.31,10.31,10.27,10.27,32250.0,9.8458,9.8458,9.8076,9.8076,32250.0
2018-01-03 13:40:00,10.25,10.26,10.25,10.26,6045.0,9.7885,9.798,9.7885,9.798,6045.0
2018-01-03 13:50:00,10.27,10.28,10.27,10.28,9000.0,9.8076,9.8171,9.8076,9.8171,9000.0
2018-01-03 14:00:00,10.3,10.32,10.3,10.32,22800.0,9.8362,9.8553,9.8362,9.8553,22800.0
2018-01-03 14:10:00,10.33,10.34,10.33,10.33,17400.0,9.8649,9.8744,9.8649,9.8649,17400.0
2018-01-03 14:20:00,10.35,10.38,10.35,10.38,44205.0,9.884,9.9126,9.884,9.9126,44205.0
2018-01-03 14:30:00,10.38,10.38,10.38,10.38,14220.0,9.9126,9.9126,9.9126,9.9126,14220.0
2018-01-03 14:40:00,10.41,10.41,10.39,10.4,34200.0,9.9413,9.9413,9.9222,9.9317,34200.0
2018-01-03 14:50:00,10.37,10.37,10.37,10.37,4935.0,9.9031,9.9031,9.9031,9.9031,4935.0
2018-01-03 15:00:00,10.38,10.39,10.36,10.38,16050.0,9.9126,9.9222,9.8935,9.9126,16050.0
2018-01-03 15:10:00,10.41,10.43,10.41,10.43,19170.0,9.9413,9.9604,9.9413,9.9604,19170.0
2018-01-03 15:20:00,10.43,10.44,10.42,10.42,24870.0,9.9604,9.9699,9.9508,9.9508,24870.0
2018-01-03 15:30:00,10.42,10.43,10.41,10.41,16500.0,9.9508,9.9604,9.9413,9.9413,16500.0
2018-01-03 15:40:00,10.4,10.42,10.39,10.42,35235.0,9.9317,9.9508,9.9222,9.9508,35235.0
2018-01-03 15:50:00,10.42,10.46,10.42,10.45,209220.0,9.9508,9.989,9.9508,9.9795,209220.0
2018-01-04 09:30:00,10.66,10.74,10.57,10.59,553365.0,10.18,10.2564,10.0941,10.1132,553365.0
2018-01-04 09:40:00,10.59,10.59,10.38,10.41,159810.0,10.1132,10.1132,9.9126,9.9413,159810.0
2018-01-04 09:50:00,10.43,10.5,10.42,10.44,51765.0,9.9604,10.0272,9.9508,9.9699,51765.0
2018-01-04 10:00:00,10.44,10.47,10.39,10.46,77355.0,9.9699,9.9986,9.9222,9.989,77355.0
2018-01-04 10:10:00,10.5,10.53,10.5,10.5,27000.0,10.0272,10.0559,10.0272,10.0272,27000.0
2018-01-04 10:20:00,10.51,10.51,10.46,10.48,72045.0,10.0368,10.0368,9.989,10.0081,72045.0
2018-01-04 10:30:00,10.56,10.56,10.52,10.56,13500.0,10.0845,10.0845,10.0463,10.0845,13500.0
2018-01-04 10:40:00,10.58,10.64,10.58,10.64,58095.0,10.1036,10.1609,10.1036,10.1609,58095.0
2018-01-04 10:50:00,10.64,10.67,10.63,10.64,51435.0,10.1609,10.1895,10.1514,10.1609,51435.0
2018-01-04 11:00:00,10.66,10.67,10.65,10.67,23700.0,10.18,10.1895,10.1704,10.1895,23700.0
2018-01-04 11:10:00,10.65,10.65,10.61,10.61,171000.0,10.1704,10.1704,10.1323,10.1323,171000.0
2018-01-04 11:20:00,10.63,10.63,10.62,10.62,13095.0,10.1514,10.1514,10.1418,10.1418,13095.0
2018-01-04 11:30:00,10.64,10.67,10.64,10.67,13020.0,10.1609,10.1895,10.1609,10.1895,13020.0
2018-01-04 11:40:00,10.64,10.68,10.64,10.68,9000.0,10.1609,10.1991,10.1609,10.1991,9000.0
2018-01-04 11:50:00,10.69,10.69,10.69,10.69,3000.0,10.2086,10.2086,10.2086,10.2086,3000.0
2018-01-04 12:00:00,10.69,10.71,10.69,10.71,243795.0,10.2086,10.2277,10.2086,10.2277,243795.0
2018-01-04 12:10:00,10.7,10.7,10.69,10.69,7500.0,10.2182,10.2182,10.2086,10.2086,7500.0
2018-01-04 12:20:00,10.71,10.72,10.68,10.68,28500.0,10.2277,10.2373,10.1991,10.1991,28500.0
2018-01-04 12:30:00,10.68,10.69,10.64,10.64,18000.0,10.1991,10.2086,10.1609,10.1609,18000.0
2018-01-04 12:40:00,10.66,10.69,10.66,10.67,13500.0,10.18,10.2086,10.18,10.1895,13500.0
2018-01-04 12:50:00,10.67,10.67,10.64,10.64,6000.0,10.1895,10.1895,10.1609,10.1609,6000.0
2018-01-04 13:00:00,10.62,10.65,10.62,10.65,64500.0,10.1418,10.1704,10.1418,10.1704,64500.0
2018-01-04 13:10:00,10.65,10.65,10.64,10.64,4500.0,10.1704,10.1704,10.1609,10.1609,4500.0
2018-01-04 13:20:00,10.63,10.64,10.63,10.64,13200.0,10.1514,10.1609,10.1514,10.1609,13200.0
2018-01-04 13:30:00,10.65,10.65,10.63,10.63,12870.0,10.1704,10.1704,10.1514,10.1514,12870.0
2018-01-04 13:40:00,10.62,10.66,10.61,10.66,4500.0,10.1418,10.18,10.1323,10.18,4500.0
2018-01-04 13:50:00,10.65,10.67,10.63,10.65,52035.0,10.1704,10.1895,10.1514,10.1704,52035.0
2018-01-04 14:00:00,10.65,10.65,10.63,10.63,4500.0,10.1704,10.1704,10.1514,10.1514,4500.0
2018-01-04 14:10:00,10.62,10.63,10.61,10.63,10500.0,10.1418,10.1514,10.1323,10.1514,10500.0
2018-01-04 14:20:00,10.63,10.63,10.61,10.61,12165.0,10.1514,10.1514,10.1323,10.1323,12165.0
2018-01-04 14:30:00,10.62,10.62,10.61,10.62,7500.0,10.1418,10.1418,10.1323,10.1418,7500.0
2018-01-04 14:40:00,10.62,10.63,10.62,10.63,5355.0,10.1418,10.1514,10.1418,10.1514,5355.0
2018-01-04 14:50:00,10.62,10.62,10.62,10.62,10500.0,10.1418,10.1418,10.1418,10.1418,10500.0
2018-01-04 15:00:00,10.61,10.61,10.6,10.6,15300.0,10.1323,10.1323,10.1227,10.1227,15300.0
2018-01-04 15:10:00,10.61,10.64,10.61,10.64,3000.0,10.1323,10.1609,10.1323,10.1609,3000.0
2018-01-04 15:20:00,10.63,10.65,10.63,10.65,37605.0,10.1514,10.1704,10.1514,10.1704,37605.0
2018-01-04 15:30:00,10.64,10.64,10.62,10.64,60750.0,10.1609,10.1609,10.1418,10.1609,60750.0
2018-01-04 15:40:00,10.65,10.66,10.63,10.63,24000.0,10.1704,10.18,10.1514,10.1514,24000.0
2018-01-04 15:50:00,10.63,10.64,10.62,10.62,36795.0,10.1514,10.1609,10.1418,10.1418,36795.0
2018-01-05 09:30:00,10.75,10.79,10.6,10.71,310395.0,10.2659,10.3041,10.1227,10.2277,310395.0
2018-01-05 09:40:00,10.75,10.75,10.67,10.67,337065.0,10.2659,10.2659,10.1895,10.1895,337065.0
2018-01-05 09:50:00,10.72,10.75,10.72,10.74,244080.0,10.2373,10.2659,10.2373,10.2564,244080.0
2018-01-05 10:00:00,10.75,10.77,10.73,10.75,33705.0,10.2659,10.285,10.2468,10.2659,33705.0
2018-01-05 10:10:00,10.71,10.72,10.7,10.71,231900.0,10.2277,10.2373,10.2182,10.2277,231900.0
2018-01-05 10:20:00,10.7,10.71,10.7,10.71,7680.0,10.2182,10.2277,10.2182,10.2277,7680.0
2018-01-05 10:30:00,10.73,10.77,10.71,10.77,38325.0,10.2468,10.285,10.2277,10.285,38325.0
2018-01-05 10:40:00,10.76,10.78,10.76,10.78,203850.0,10.2755,10.2946,10.2755,10.2946,203850.0
2018-01-05 10:50:00,10.77,10.84,10.77,10.84,57495.0,10.285,10.3519,10.285,10.3519,57495.0
2018-01-05 11:00:00,10.81,10.81,10.79,10.8,15615.0,10.3232,10.3232,10.3041,10.3137,15615.0
2018-01-05 11:10:00,10.83,10.84,10.83,10.84,5100.0,10.3423,10.3519,10.3423,10.3519,5100.0
2018-01-05 11:20:00,10.83,10.83,10.83,10.83,3000.0,10.3423,10.3423,10.3423,10.3423,3000.0
2018-01-05 11:30:00,10.82,10.84,10.82,10.83,16860.0,10.3328,10.3519,10.3328,10.3423,16860.0
2018-01-05 11:40:00,10.84,10.87,10.84,10.86,22935.0,10.3519,10.3805,10.3519,10.371,22935.0
2018-01-05 11:50:00,10.86,10.9,10.86,10.9,6000.0,10.371,10.4092,10.371,10.4092,6000.0
2018-01-05 12:00:00,10.89,10.89,10.87,10.87,10500.0,10.3996,10.3996,10.3805,10.3805,10500.0
2018-01-05 12:10:00,10.87,10.87,10.86,10.87,10920.0,10.3805,10.3805,10.371,10.3805,10920.0
2018-01-05 12:20:00,10.89,10.89,10.89,10.89,1500.0,10.3996,10.3996,10.3996,10.3996,1500.0
2018-01-05 12:30:00,10.88,10.91,10.88,10.91,25500.0,10.3901,10.4187,10.3901,10.4187,25500.0
2018-01-05 12:40:00,10.88,10.88,10.88,10.88,2475.0,10.3901,10.3901,10.3901,10.3901,2475.0
2018-01-05 12:50:00,10.87,10.88,10.87,10.88,9045.0,10.3805,10.3901,10.3805,10.3901,9045.0
2018-01-05 13:00:00,10.89,10.9,10.89,10.9,23745.0,10.3996,10.4092,10.3996,10.4092,23745.0
2018-01-05 13:10:00,10.87,10.87,10.86,10.86,4500.0,10.3805,10.3805,10.371,10.371,4500.0
2018-01-05 13:20:00,10.87,10.87,10.87,10.87,4395.0,10.3805,10.3805,10.3805,10.3805,4395.0
2018-01-05 13:30:00,10.9,10.9,10.88,10.88,3585.0,10.4092,10.4092,10.3901,10.3901,3585.0
2018-01-05 13:40:00,10.9,10.9,10.9,10.9,18330.0,10.4092,10.4092,10.4092,10.4092,18330.0
2018-01-05 13:50:00,10.89,10.89,10.89,10.89,3000.0,10.3996,10.3996,10.3996,10.3996,3000.0
2018-01-05 14:00:00,10.92,10.93,10.92,10.93,17625.0,10.4283,10.4378,10.4283,10.4378,17625.0
2018-01-05 14:10:00,10.94,10.94,10.93,10.93,10500.0,10.4474,10.4474,10.4378,10.4378,10500.0
2018-01-05 14:20:00,10.92,10.92,10.92,10.92,4500.0,10.4283,10.4283,10.4283,10.4283,4500.0
2018-01-05 14:30:00,10.92,10.92,10.92,10.92,1500.0,10.4283,10.4283,10.4283,10.4283,1500.0
2018-01-05 14:40:00,10.88,10.88,10.87,10.87,44850.0,10.3901,10.3901,10.3805,10.3805,44850.0
2018-01-05 14:50:00,10.85,10.85,10.84,10.85,23160.0,10.3614,10.3614,10.3519,10.3614,23160.0
2018-01-05 15:00:00,10.86,10.86,10.85,10.85,9000.0,10.371,10.371,10.3614,10.3614,9000.0
2018-01-05 15:10:00,10.84,10.84,10.8,10.8,34500.0,10.3519,10.3519,10.3137,10.3137,34500.0
2018-01-05 15:20:00,10.79,10.8,10.79,10.8,12000.0,10.3041,10.3137,10.3041,10.3137,12000.0
2018-01-05 15:30:00,10.8,10.8,10.79,10.79,13725.0,10.3137,10.3137,10.3041,10.3041,13725.0
2018-01-05 15:40:00,10.8,10.8,10.78,10.8,61695.0,10.3137,10.3137,10.2946,10.3137,61695.0
2018-01-05 15:50:00,10.83,10.84,10.81,10.82,85245.0,10.3423,10.3519,10.3232,10.3328,85245.0
2018-01-08 09:30:00,10.81,10.87,10.75,10.75,159705.0,10.3232,10.3805,10.2659,10.2659,159705.0
2018-01-08 09:40:00,10.73,10.88,10.73,10.87,40800.0,10.2468,10.3901,10.2468,10.3805,40800.0
2018-01-08 09:50:00,10.83,10.89,10.83,10.89,10500.0,10.3423,10.3996,10.3423,10.3996,10500.0
2018-01-08 10:00:00,10.89,10.93,10.81,10.81,211185.0,10.3996,10.4378,10.3232,10.3232,211185.0
2018-01-08 10:10:00,10.84,10.95,10.84,10.95,163980.0,10.3519,10.4569,10.3519,10.4569,163980.0
2018-01-08 10:20:00,10.97,11.0,10.97,10.97,160650.0,10.476,10.5047,10.476,10.476,160650.0
2018-01-08 10:30:00,10.98,11.0,10.95,10.95,24900.0,10.4856,10.5047,10.4569,10.4569,24900.0
2018-01-08 10:40:00,10.95,10.95,10.92,10.94,62475.0,10.4569,10.4569,10.4283,10.4474,62475.0
2018-01-08 10:50:00,10.94,10.97,10.93,10.97,19500.0,10.4474,10.476,10.4378,10.476,19500.0
2018-01-08 11:00:00,10.98,10.99,10.96,10.99,48075.0,10.4856,10.4951,10.4665,10.4951,48075.0
2018-01-08 11:10:00,10.99,11.02,10.99,11.02,32115.0,10.4951,10.5238,10.4951,10.5238,32115.0
2018-01-08 11:20:00,11.01,11.05,11.01,11.05,11550.0,10.5142,10.5524,10.5142,10.5524,11550.0
2018-01-08 11:30:00,11.07,11.1,11.06,11.1,17805.0,10.5715,10.6002,10.562,10.6002,17805.0
2018-01-08 11:40:00,11.1,11.11,11.08,11.09,23310.0,10.6002,10.6097,10.5811,10.5906,23310.0
2018-01-08 11:50:00,11.04,11.05,11.02,11.04,18000.0,10.5429,10.5524,10.5238,10.5429,18000.0
2018-01-08 12:00:00,11.06,11.06,11.05,11.06,13890.0,10.562,10.562,10.5524,10.562,13890.0
2018-01-08 12:10:00,11.07,11.07,11.05,11.05,6855.0,10.5715,10.5715,10.5524,10.5524,6855.0
2018-01-08 12:20:00,11.05,11.09,11.04,11.09,21000.0,10.5524,10.5906,10.5429,10.5906,21000.0
2018-01-08 12:30:00,11.09,11.09,11.05,11.05,3000.0,10.5906,10.5906,10.5524,10.5524,3000.0
2018-01-08 12:40:00,11.06,11.06,11.06,11.06,3000.0,10.562,10.562,10.562,10.562,3000.0
2018-01-08 12:50:00,11.06,11.06,11.06,11.06,3000.0,10.562,10.562,10.562,10.562,3000.0
2018-01-08 13:00:00,11.08,11.08,11.08,11.08,3900.0,10.5811,10.5811,10.5811,10.5811,3900.0
2018-01-08 13:10:00,11.07,11.08,11.07,11.08,4500.0,10.5715,10.5811,10.5715,10.5811,4500.0
2018-01-08 13:20:00,11.09,11.09,11.09,11.09,3750.0,10.5906,10.5906,10.5906,10.5906,3750.0
2018-01-08 13:30:00,11.09,11.11,11.09,11.11,312015.0,10.5906,10.6097,10.5906,10.6097,312015.0
2018-01-08 13:40:00,11.13,11.15,11.13,11.15,158580.0,10.6288,10.6479,10.6288,10.6479,158580.0
2018-01-08 13:50:00,11.15,11.17,11.15,11.15,10500.0,10.6479,10.667,10.6479,10.6479,10500.0
2018-01-08 14:00:00,11.15,11.15,11.12,11.12,3000.0,10.6479,10.6479,10.6193,10.6193,3000.0
2018-01-08 14:10:00,11.12,11.12,11.11,11.11,10500.0,10.6193,10.6193,10.6097,10.6097,10500.0
2018-01-08 14:20:00,11.1,11.11,11.09,11.09,12000.0,10.6002,10.6097,10.5906,10.5906,12000.0
2018-01-08 14:30:00,11.09,11.09,11.09,11.09,6015.0,10.5906,10.5906,10.5906,10.5906,6015.0
2018-01-08 14:40:00,11.09,11.09,11.08,11.08,4500.0,10.5906,10.5906,10.5811,10.5811,4500.0
2018-01-08 14:50:00,11.07,11.07,11.07,11.07,157890.0,10.5715,10.5715,10.5715,10.5715,157890.0
2018-01-08 15:00:00,11.08,11.09,11.07,11.09,12000.0,10.5811,10.5906,10.5715,10.5906,12000.0
2018-01-08 15:10:00,11.06,11.06,11.05,11.06,49950.0,10.562,10.562,10.5524,10.562,49950.0
2018-01-08 15:20:00,11.08,11.08,11.06,11.06,21000.0,10.5811,10.5811,10.562,10.562,21000.0
2018-01-08 15:30:00,11.06,11.06,11.05,11.05,10500.0,10.562,10.562,10.5524,10.5524,10500.0
2018-01-08 15:40:00,11.05,11.07,11.05,11.07,21555.0,10.5524,10.5715,10.5524,10.5715,21555.0
2018-01-08 15:50:00,11.08,11.09,11.06,11.06,73545.0,10.5811,10.5906,10.562,10.562,73545.0
2018-01-09 09:30:00,11.12,11.12,10.9,10.92,236625.0,10.6193,10.6193,10.4092,10.4283,236625.0
2018-01-09 09:40:00,10.9,10.9,10.72,10.83,285585.0,10.4092,10.4092,10.2373,10.3423,285585.0
2018-01-09 09:50:00,10.85,10.86,10.79,10.86,335865.0,10.3614,10.371,10.3041,10.371,335865.0
2018-01-09 10:00:00,10.83,10.83,10.79,10.79,51345.0,10.3423,10.3423,10.3041,10.3041,51345.0
2018-01-09 10:10:00,10.78,10.93,10.78,10.92,34095.0,10.2946,10.4378,10.2946,10.4283,34095.0
2018-01-09 10:20:00,10.9,10.91,10.86,10.86,21765.0,10.4092,10.4187,10.371,10.371,21765.0
2018-01-09 10:30:00,10.84,10.86,10.72,10.72,144390.0,10.3519,10.371,10.2373,10.2373,144390.0
2018-01-09 10:40:00,10.72,10.75,10.72,10.75,25500.0,10.2373,10.2659,10.2373,10.2659,25500.0
2018-01-09 10:50:00,10.73,10.77,10.69,10.77,77100.0,10.2468,10.285,10.2086,10.285,77100.0
2018-01-09 11:00:00,10.79,10.83,10.79,10.83,24165.0,10.3041,10.3423,10.3041,10.3423,24165.0
2018-01-09 11:10:00,10.83,10.9,10.83,10.9,109110.0,10.3423,10.4092,10.3423,10.4092,109110.0
2018-01-09 11:20:00,10.89,10.89,10.85,10.87,17700.0,10.3996,10.3996,10.3614,10.3805,17700.0
2018-01-09 11:30:00,10.85,10.86,10.85,10.85,19110.0,10.3614,10.371,10.3614,10.3614,19110.0
2018-01-09 11:40:00,10.83,10.84,10.82,10.82,13200.0,10.3423,10.3519,10.3328,10.3328,13200.0
2018-01-09 11:50:00,10.8,10.82,10.79,10.81,19320.0,10.3137,10.3328,10.3041,10.3232,19320.0
2018-01-09 12:00:00,10.77,10.77,10.71,10.73,18945.0,10.285,10.285,10.2277,10.2468,18945.0
2018-01-09 12:10:00,10.74,10.75,10.73,10.74,9000.0,10.2564,10.2659,10.2468,10.2564,9000.0
2018-01-09 12:20:00,10.74,10.76,10.72,10.74,23955.0,10.2564,10.2755,10.2373,10.2564,23955.0
2018-01-09 12:30:00,10.78,10.8,10.78,10.79,33975.0,10.2946,10.3137,10.2946,10.3041,33975.0
2018-01-09 12:40:00,10.83,10.83,10.8,10.8,82500.0,10.3423,10.3423,10.3137,10.3137,82500.0
2018-01-09 12:50:00,10.78,10.81,10.78,10.81,18810.0,10.2946,10.3232,10.2946,10.3232,18810.0
2018-01-09 13:00:00,10.81,10.85,10.81,10.84,10845.0,10.3232,10.3614,10.3232,10.3519,10845.0
2018-01-09 13:10:00,10.85,10.85,10.83,10.83,7500.0,10.3614,10.3614,10.3423,10.3423,7500.0
2018-01-09 13:20:00,10.83,10.85,10.83,10.83,28500.0,10.3423,10.3614,10.3423,10.3423,28500.0
2018-01-09 13:30:00,10.84,10.86,10.84,10.86,8400.0,10.3519,10.371,10.3519,10.371,8400.0
2018-01-09 13:40:00,10.84,10.85,10.84,10.85,6000.0,10.3519,10.3614,10.3519,10.3614,6000.0
2018-01-09 13:50:00,10.85,10.85,10.85,10.85,0.0,10.3614,10.3614,10.3614,10.3614,0.0
2018-01-09 14:00:00,10.84,10.84,10.83,10.83,18345.0,10.3519,10.3519,10.3423,10.3423,18345.0
2018-01-09 14:10:00,10.82,10.82,10.8,10.81,12375.0,10.3328,10.3328,10.3137,10.3232,12375.0
2018-01-09 14:20:00,10.83,10.84,10.83,10.84,6000.0,10.3423,10.3519,10.3423,10.3519,6000.0
2018-01-09 14:30:00,10.84,10.84,10.83,10.83,3000.0,10.3519,10.3519,10.3423,10.3423,3000.0
2018-01-09 14:40:00,10.84,10.84,10.84,10.84,4500.0,10.3519,10.3519,10.3519,10.3519,4500.0
2018-01-09 14:50:00,10.84,10.86,10.84,10.86,10500.0,10.3519,10.371,10.3519,10.371,10500.0
2018-01-09 15:00:00,10.87,10.87,10.87,10.87,1500.0,10.3805,10.3805,10.3805,10.3805,1500.0
2018-01-09 15:10:00,10.86,10.86,10.86,10.86,3000.0,10.371,10.371,10.371,10.371,3000.0
2018-01-09 15:20:00,10.84,10.85,10.79,10.79,20790.0,10.3519,10.3614,10.3041,10.3041,20790.0
2018-01-09 15:30:00,10.79,10.82,10.79,10.82,12000.0,10.3041,10.3328,10.3041,10.3328,12000.0
2018-01-09 15:40:00,10.82,10.82,10.79,10.79,31815.0,10.3328,10.3328,10.3041,10.3041,31815.0
2018-01-09 15:50:00,10.78,10.78,10.74,10.75,60225.0,10.2946,10.2946,10.2564,10.2659,60225.0
2018-01-10 09:30:00,10.34,10.48,10.2,10.44,738660.0,9.8744,10.0081,9.7407,9.9699,738660.0
2018-01-10 09:40:00,10.47,10.5,10.35,10.38,76965.0,9.9986,10.0272,9.884,9.9126,76965.0
2018-01-10 09:50:00,10.35,10.35,10.26,10.29,321885.0,9.884,9.884,9.798,9.8267,321885.0
2018-01-10 10:00:00,10.29,10.29,10.22,10.27,42180.0,9.8267,9.8267,9.7598,9.8076,42180.0
2018-01-10 10:10:00,10.27,10.29,10.23,10.26,108375.0,9.8076,9.8267,9.7694,9.798,108375.0
2018-01-10 10:20:00,10.27,10.28,10.18,10.18,75600.0,9.8076,9.8171,9.7216,9.7216,75600.0
2018-01-10 10:30:00,10.18,10.18,10.15,10.15,41865.0,9.7216,9.7216,9.693,9.693,41865.0
2018-01-10 10:40:00,10.17,10.2,10.15,10.15,22695.0,9.7121,9.7407,9.693,9.693,22695.0
2018-01-10 10:50:00,10.13,10.15,10.1,10.15,58035.0,9.6739,9.693,9.6452,9.693,58035.0
2018-01-10 11:00:00,10.15,10.26,10.15,10.25,48000.0,9.693,9.798,9.693,9.7885,48000.0
2018-01-10 11:10:00,10.26,10.26,10.17,10.18,42090.0,9.798,9.798,9.7121,9.7216,42090.0
2018-01-10 11:20:00,10.15,10.19,10.15,10.19,10980.0,9.693,9.7312,9.693,9.7312,10980.0
2018-01-10 11:30:00,10.18,10.22,10.18,10.22,6000.0,9.7216,9.7598,9.7216,9.7598,6000.0
2018-01-10 11:40:00,10.21,10.24,10.21,10.24,14220.0,9.7503,9.7789,9.7503,9.7789,14220.0
2018-01-10 11:50:00,10.26,10.3,10.25,10.3,29475.0,9.798,9.8362,9.7885,9.8362,29475.0
2018-01-10 12:00:00,10.27,10.29,10.27,10.29,21900.0,9.8076,9.8267,9.8076,9.8267,21900.0
2018-01-10 12:10:00,10.28,10.3,10.28,10.3,40635.0,9.8171,9.8362,9.8171,9.8362,40635.0
2018-01-10 12:20:00,10.31,10.33,10.31,10.32,27150.0,9.8458,9.8649,9.8458,9.8553,27150.0
2018-01-10 12:30:00,10.33,10.33,10.31,10.31,16785.0,9.8649,9.8649,9.8458,9.8458,16785.0
2018-01-10 12:40:00,10.35,10.35,10.32,10.32,11325.0,9.884,9.884,9.8553,9.8553,11325.0
2018-01-10 12:50:00,10.33,10.34,10.33,10.34,73005.0,9.8649,9.8744,9.8649,9.8744,73005.0
2018-01-10 13:00:00,10.35,10.37,10.33,10.37,13500.0,9.884,9.9031,9.8649,9.9031,13500.0
2018-01-10 13:10:00,10.37,10.37,10.35,10.36,13500.0,9.9031,9.9031,9.884,9.8935,13500.0
2018-01-10 13:20:00,10.36,10.39,10.35,10.39,20850.0,9.8935,9.9222,9.884,9.9222,20850.0
2018-01-10 13:30:00,10.39,10.4,10.39,10.4,9000.0,9.9222,9.9317,9.9222,9.9317,9000.0
2018-01-10 13:40:00,10.39,10.4,10.39,10.39,16500.0,9.9222,9.9317,9.9222,9.9222,16500.0
2018-01-10 13:50:00,10.4,10.44,10.4,10.43,46650.0,9.9317,9.9699,9.9317,9.9604,46650.0
2018-01-10 14:00:00,10.43,10.44,10.4,10.4,53655.0,9.9604,9.9699,9.9317,9.9317,53655.0
2018-01-10 14:10:00,10.37,10.37,10.33,10.33,12810.0,9.9031,9.9031,9.8649,9.8649,12810.0
2018-01-10 14:20:00,10.34,10.35,10.28,10.28,64950.0,9.8744,9.884,9.8171,9.8171,64950.0
2018-01-10 14:30:00,10.29,10.31,10.27,10.28,93870.0,9.8267,9.8458,9.8076,9.8171,93870.0
2018-01-10 14:40:00,10.28,10.32,10.28,10.32,22785.0,9.8171,9.8553,9.8171,9.8553,22785.0
2018-01-10 14:50:00,10.33,10.34,10.33,10.34,16800.0,9.8649,9.8744,9.8649,9.8744,16800.0
2018-01-10 15:00:00,10.34,10.36,10.34,10.35,7545.0,9.8744,9.8935,9.8744,9.884,7545.0
2018-01-10 15:10:00,10.34,10.34,10.31,10.32,82500.0,9.8744,9.8744,9.8458,9.8553,82500.0
2018-01-10 15:20:00,10.3,10.3,10.28,10.29,15000.0,9.8362,9.8362,9.8171,9.8267,15000.0
2018-01-10 15:30:00,10.29,10.32,10.29,10.32,18000.0,9.8267,9.8553,9.8267,9.8553,18000.0
2018-01-10 15:40:00,10.33,10.34,10.31,10.34,49590.0,9.8649,9.8744,9.8458,9.8744,49590.0
2018-01-10 15:50:00,10.35,10.36,10.34,10.35,74250.0,9.884,9.8935,9.8744,9.884,74250.0
2018-01-11 09:30:00,10.48,10.5,10.36,10.38,196935.0,10.0081,10.0272,9.8935,9.9126,196935.0
2018-01-11 09:40:00,10.35,10.44,10.33,10.43,84030.0,9.884,9.9699,9.8649,9.9604,84030.0
2018-01-11 09:50:00,10.44,10.47,10.41,10.47,76440.0,9.9699,9.9986,9.9413,9.9986,76440.0
2018-01-11 10:00:00,10.48,10.5,10.43,10.44,24330.0,10.0081,10.0272,9.9604,9.9699,24330.0
2018-01-11 10:10:00,10.43,10.43,10.39,10.43,31710.0,9.9604,9.9604,9.9222,9.9604,31710.0
2018-01-11 10:20:00,10.41,10.41,10.36,10.36,26250.0,9.9413,9.9413,9.8935,9.8935,26250.0
2018-01-11 10:30:00,10.35,10.36,10.33,10.35,9000.0,9.884,9.8935,9.8649,9.884,9000.0
2018-01-11 10:40:00,10.4,10.45,10.4,10.44,20250.0,9.9317,9.9795,9.9317,9.9699,20250.0
2018-01-11 10:50:00,10.44,10.46,10.42,10.42,62220.0,9.9699,9.989,9.9508,9.9508,62220.0
2018-01-11 11:00:00,10.46,10.5,10.46,10.5,60000.0,9.989,10.0272,9.989,10.0272,60000.0
2018-01-11 11:10:00,10.51,10.51,10.47,10.47,13500.0,10.0368,10.0368,9.9986,9.9986,13500.0
2018-01-11 11:20:00,10.48,10.5,10.48,10.49,28500.0,10.0081,10.0272,10.0081,10.0177,28500.0
2018-01-11 11:30:00,10.46,10.46,10.45,10.45,11535.0,9.989,9.989,9.9795,9.9795,11535.0
2018-01-11 11:40:00,10.47,10.48,10.46,10.48,34500.0,9.9986,10.0081,9.989,10.0081,34500.0
2018-01-11 11:50:00,10.48,10.48,10.48,10.48,0.0,10.0081,10.0081,10.0081,10.0081,0.0
2018-01-11 12:00:00,10.46,10.47,10.46,10.47,3450.0,9.989,9.9986,9.989,9.9986,3450.0
2018-01-11 12:10:00,10.46,10.46,10.46,10.46,1500.0,9.989,9.989,9.989,9.989,1500.0
2018-01-11 12:20:00,10.51,10.52,10.51,10.52,4515.0,10.0368,10.0463,10.0368,10.0463,4515.0
2018-01-11 12:30:00,10.52,10.54,10.52,10.53,20805.0,10.0463,10.0654,10.0463,10.0559,20805.0
2018-01-11 12:40:00,10.53,10.55,10.52,10.52,19500.0,10.0559,10.075,10.0463,10.0463,19500.0
2018-01-11 12:50:00,10.52,10.54,10.52,10.54,3000.0,10.0463,10.0654,10.0463,10.0654,3000.0
2018-01-11 13:00:00,10.53,10.53,10.51,10.51,13500.0,10.0559,10.0559,10.0368,10.0368,13500.0
2018-01-11 13:10:00,10.52,10.52,10.49,10.49,7500.0,10.0463,10.0463,10.0177,10.0177,7500.0
2018-01-11 13:20:00,10.49,10.49,10.49,10.49,0.0,10.0177,10.0177,10.0177,10.0177,0.0
2018-01-11 13:30:00,10.5,10.5,10.49,10.49,15375.0,10.0272,10.0272,10.0177,10.0177,15375.0
2018-01-11 13:40:00,10.48,10.48,10.48,10.48,4500.0,10.0081,10.0081,10.0081,10.0081,4500.0
2018-01-11 13:50:00,10.48,10.48,10.47,10.47,28500.0,10.0081,10.0081,9.9986,9.9986,28500.0
2018-01-11 14:00:00,10.47,10.47,10.47,10.47,0.0,9.9986,9.9986,9.9986,9.9986,0.0
2018-01-11 14:10:00,10.5,10.53,10.49,10.53,22800.0,10.0272,10.0559,10.0177,10.0559,22800.0
2018-01-11 14:20:00,10.52,10.53,10.52,10.52,4500.0,10.0463,10.0559,10.0463,10.0463,4500.0
2018-01-11 14:30:00,10.51,10.52,10.51,10.52,10785.0,10.0368,10.0463,10.0368,10.0463,10785.0
2018-01-11 14:40:00,10.51,10.51,10.48,10.49,27000.0,10.0368,10.0368,10.0081,10.0177,27000.0
2018-01-11 14:50:00,10.5,10.5,10.5,10.5,3000.0,10.0272,10.0272,10.0272,10.0272,3000.0
2018-01-11 15:00:00,10.5,10.5,10.5,10.5,0.0,10.0272,10.0272,10.0272,10.0272,0.0
2018-01-11 15:10:00,10.5,10.5,10.5,10.5,0.0,10.0272,10.0272,10.0272,10.0272,0.0
2018-01-11 15:20:00,10.51,10.51,10.51,10.51,3120.0,10.0368,10.0368,10.0368,10.0368,3120.0
2018-01-11 15:30:00,10.51,10.51,10.51,10.51,0.0,10.0368,10.0368,10.0368,10.0368,0.0
2018-01-11 15:40:00,10.5,10.5,10.49,10.49,7500.0,10.0272,10.0272,10.0177,10.0177,7500.0
2018-01-11 15:50:00,10.53,10.54,10.52,10.54,37800.0,10.0559,10.0654,10.0463,10.0654,37800.0
2018-01-12 09:30:00,10.53,10.57,10.48,10.57,107535.0,10.0559,10.0941,10.0081,10.0941,107535.0
2018-01-12 09:40:00,10.5,10.5,10.45,10.5,21000.0,10.0272,10.0272,9.9795,10.0272,21000.0
2018-01-12 09:50:00,10.5,10.52,10.48,10.52,45750.0,10.0272,10.0463,10.0081,10.0463,45750.0
2018-01-12 10:00:00,10.51,10.54,10.51,10.54,36555.0,10.0368,10.0654,10.0368,10.0654,36555.0
2018-01-12 10:10:00,10.55,10.6,10.55,10.6,21810.0,10.075,10.1227,10.075,10.1227,21810.0
2018-01-12 10:20:00,10.62,10.67,10.62,10.65,95925.0,10.1418,10.1895,10.1418,10.1704,95925.0
2018-01-12 10:30:00,10.67,10.68,10.6,10.64,100200.0,10.1895,10.1991,10.1227,10.1609,100200.0
2018-01-12 10:40:00,10.67,10.7,10.67,10.7,99300.0,10.1895,10.2182,10.1895,10.2182,99300.0
2018-01-12 10:50:00,10.72,10.74,10.71,10.72,28560.0,10.2373,10.2564,10.2277,10.2373,28560.0
2018-01-12 11:00:00,10.71,10.73,10.7,10.73,91350.0,10.2277,10.2468,10.2182,10.2468,91350.0
2018-01-12 11:10:00,10.7,10.7,10.64,10.64,4500.0,10.2182,10.2182,10.1609,10.1609,4500.0
2018-01-12 11:20:00,10.65,10.68,10.65,10.68,94665.0,10.1704,10.1991,10.1704,10.1991,94665.0
2018-01-12 11:30:00,10.69,10.7,10.69,10.69,7500.0,10.2086,10.2182,10.2086,10.2086,7500.0
2018-01-12 11:40:00,10.72,10.73,10.72,10.73,3000.0,10.2373,10.2468,10.2373,10.2468,3000.0
2018-01-12 11:50:00,10.7,10.7,10.7,10.7,22635.0,10.2182,10.2182,10.2182,10.2182,22635.0
2018-01-12 12:00:00,10.71,10.71,10.71,10.71,52395.0,10.2277,10.2277,10.2277,10.2277,52395.0
2018-01-12 12:10:00,10.69,10.69,10.69,10.69,1500.0,10.2086,10.2086,10.2086,10.2086,1500.0
2018-01-12 12:20:00,10.69,10.7,10.69,10.7,4500.0,10.2086,10.2182,10.2086,10.2182,4500.0
2018-01-12 12:30:00,10.68,10.69,10.68,10.69,14160.0,10.1991,10.2086,10.1991,10.2086,14160.0
2018-01-12 12:40:00,10.71,10.75,10.71,10.73,73500.0,10.2277,10.2659,10.2277,10.2468,73500.0
2018-01-12 12:50:00,10.73,10.74,10.73,10.73,6090.0,10.2468,10.2564,10.2468,10.2468,6090.0
2018-01-12 13:00:00,10.73,10.73,10.71,10.71,11565.0,10.2468,10.2468,10.2277,10.2277,11565.0
2018-01-12 13:10:00,10.68,10.68,10.67,10.68,33000.0,10.1991,10.1991,10.1895,10.1991,33000.0
2018-01-12 13:20:00,10.68,10.68,10.67,10.67,4830.0,10.1991,10.1991,10.1895,10.1895,4830.0
2018-01-12 13:30:00,10.67,10.67,10.67,10.67,0.0,10.1895,10.1895,10.1895,10.1895,0.0
2018-01-12 13:40:00,10.71,10.71,10.71,10.71,23505.0,10.2277,10.2277,10.2277,10.2277,23505.0
2018-01-12 13:50:00,10.72,10.72,10.72,10.72,7500.0,10.2373,10.2373,10.2373,10.2373,7500.0
2018-01-12 14:00:00,10.73,10.73,10.72,10.72,7500.0,10.2468,10.2468,10.2373,10.2373,7500.0
2018-01-12 14:10:00,10.72,10.74,10.72,10.74,12750.0,10.2373,10.2564,10.2373,10.2564,12750.0
2018-01-12 14:20:00,10.74,10.74,10.73,10.74,15900.0,10.2564,10.2564,10.2468,10.2564,15900.0
2018-01-12 14:30:00,10.75,10.75,10.72,10.72,10800.0,10.2659,10.2659,10.2373,10.2373,10800.0
2018-01-12 14:40:00,10.71,10.71,10.71,10.71,6000.0,10.2277,10.2277,10.2277,10.2277,6000.0
2018-01-12 14:50:00,10.72,10.72,10.72,10.72,4500.0,10.2373,10.2373,10.2373,10.2373,4500.0
2018-01-12 15:00:00,10.74,10.75,10.74,10.74,15630.0,10.2564,10.2659,10.2564,10.2564,15630.0
2018-01-12 15:10:00,10.69,10.7,10.69,10.7,16065.0,10.2086,10.2182,10.2086,10.2182,16065.0
2018-01-12 15:20:00,10.7,10.72,10.7,10.72,7500.0,10.2182,10.2373,10.2182,10.2373,7500.0
2018-01-12 15:30:00,10.73,10.75,10.72,10.75,9405.0,10.2468,10.2659,10.2373,10.2659,9405.0
2018-01-12 15:40:00,10.75,10.75,10.73,10.73,27105.0,10.2659,10.2659,10.2468,10.2468,27105.0
2018-01-12 15:50:00,10.74,10.76,10.68,10.71,79065.0,10.2564,10.2755,10.1991,10.2277,79065.0
2018-01-16 09:30:00,10.94,11.18,10.94,11.15,535050.0,10.4474,10.6766,10.4474,10.6479,535050.0
2018-01-16 09:40:00,11.12,11.14,11.07,11.07,32010.0,10.6193,10.6384,10.5715,10.5715,32010.0
2018-01-16 09:50:00,11.07,11.1,11.05,11.05,18300.0,10.5715,10.6002,10.5524,10.5524,18300.0
2018-01-16 10:00:00,11.06,11.06,11.03,11.05,31185.0,10.562,10.562,10.5333,10.5524,31185.0
2018-01-16 10:10:00,11.08,11.16,11.08,11.16,75675.0,10.5811,10.6575,10.5811,10.6575,75675.0
2018-01-16 10:20:00,11.14,11.14,11.09,11.11,22500.0,10.6384,10.6384,10.5906,10.6097,22500.0
2018-01-16 10:30:00,11.13,11.13,11.06,11.08,12750.0,10.6288,10.6288,10.562,10.5811,12750.0
2018-01-16 10:40:00,11.12,11.16,11.11,11.15,45165.0,10.6193,10.6575,10.6097,10.6479,45165.0
2018-01-16 10:50:00,11.16,11.16,11.11,11.11,10500.0,10.6575,10.6575,10.6097,10.6097,10500.0
2018-01-16 11:00:00,11.09,11.09,11.04,11.04,32625.0,10.5906,10.5906,10.5429,10.5429,32625.0
2018-01-16 11:10:00,11.03,11.04,11.0,11.04,37935.0,10.5333,10.5429,10.5047,10.5429,37935.0
2018-01-16 11:20:00,11.05,11.05,10.97,11.03,30000.0,10.5524,10.5524,10.476,10.5333,30000.0
2018-01-16 11:30:00,11.06,11.07,11.06,11.07,11190.0,10.562,10.5715,10.562,10.5715,11190.0
2018-01-16 11:40:00,11.07,11.08,11.0,11.03,33915.0,10.5715,10.5811,10.5047,10.5333,33915.0
2018-01-16 11:50:00,11.02,11.02,11.0,11.01,13485.0,10.5238,10.5238,10.5047,10.5142,13485.0
2018-01-16 12:00:00,11.03,11.05,11.03,11.03,33525.0,10.5333,10.5524,10.5333,10.5333,33525.0
2018-01-16 12:10:00,11.06,11.07,11.06,11.07,14820.0,10.562,10.5715,10.562,10.5715,14820.0
2018-01-16 12:20:00,11.05,11.05,11.01,11.02,8415.0,10.5524,10.5524,10.5142,10.5238,8415.0
2018-01-16 12:30:00,11.0,11.01,10.98,10.98,4500.0,10.5047,10.5142,10.4856,10.4856,4500.0
2018-01-16 12:40:00,11.03,11.03,11.0,11.03,42000.0,10.5333,10.5333,10.5047,10.5333,42000.0
2018-01-16 12:50:00,10.99,10.99,10.96,10.98,21810.0,10.4951,10.4951,10.4665,10.4856,21810.0
2018-01-16 13:00:00,10.97,10.99,10.95,10.99,38700.0,10.476,10.4951,10.4569,10.4951,38700.0
2018-01-16 13:10:00,11.0,11.03,11.0,11.02,18000.0,10.5047,10.5333,10.5047,10.5238,18000.0
2018-01-16 13:20:00,11.03,11.04,10.99,11.04,19500.0,10.5333,10.5429,10.4951,10.5429,19500.0
2018-01-16 13:30:00,11.03,11.04,11.02,11.02,16500.0,10.5333,10.5429,10.5238,10.5238,16500.0
2018-01-16 13:40:00,11.02,11.02,10.99,10.99,16500.0,10.5238,10.5238,10.4951,10.4951,16500.0
2018-01-16 13:50:00,10.97,10.97,10.92,10.93,28845.0,10.476,10.476,10.4283,10.4378,28845.0
2018-01-16 14:00:00,10.91,10.91,10.85,10.85,39000.0,10.4187,10.4187,10.3614,10.3614,39000.0
2018-01-16 14:10:00,10.84,10.85,10.76,10.77,119265.0,10.3519,10.3614,10.2755,10.285,119265.0
2018-01-16 14:20:00,10.78,10.8,10.72,10.72,102510.0,10.2946,10.3137,10.2373,10.2373,102510.0
2018-01-16 14:30:00,10.74,10.79,10.72,10.72,63360.0,10.2564,10.3041,10.2373,10.2373,63360.0
2018-01-16 14:40:00,10.72,10.74,10.64,10.69,95055.0,10.2373,10.2564,10.1609,10.2086,95055.0
2018-01-16 14:50:00,10.7,10.73,10.7,10.71,41445.0,10.2182,10.2468,10.2182,10.2277,41445.0
2018-01-16 15:00:00,10.74,10.82,10.74,10.82,59625.0,10.2564,10.3328,10.2564,10.3328,59625.0
2018-01-16 15:10:00,10.82,10.82,10.76,10.76,22530.0,10.3328,10.3328,10.2755,10.2755,22530.0
2018-01-16 15:20:00,10.8,10.85,10.77,10.84,36750.0,10.3137,10.3614,10.285,10.3519,36750.0
2018-01-16 15:30:00,10.83,10.86,10.82,10.85,39870.0,10.3423,10.371,10.3328,10.3614,39870.0
2018-01-16 15:40:00,10.84,10.87,10.81,10.86,79380.0,10.3519,10.3805,10.3232,10.371,79380.0
2018-01-16 15:50:00,10.87,10.87,10.79,10.81,77790.0,10.3805,10.3805,10.3041,10.3232,77790.0
2018-01-17 09:30:00,11.09,11.22,11.08,11.21,461985.0,10.5906,10.7148,10.5811,10.7052,461985.0
2018-01-17 09:40:00,11.21,11.21,11.07,11.11,79425.0,10.7052,10.7052,10.5715,10.6097,79425.0
2018-01-17 09:50:00,11.13,11.14,11.09,11.1,36510.0,10.6288,10.6384,10.5906,10.6002,36510.0
2018-01-17 10:00:00,11.11,11.23,11.11,11.23,75135.0,10.6097,10.7243,10.6097,10.7243,75135.0
2018-01-17 10:10:00,11.24,11.25,11.23,11.25,33900.0,10.7339,10.7434,10.7243,10.7434,33900.0
2018-01-17 10:20:00,11.22,11.22,11.16,11.16,30000.0,10.7148,10.7148,10.6575,10.6575,30000.0
2018-01-17 10:30:00,11.21,11.25,11.21,11.24,21000.0,10.7052,10.7434,10.7052,10.7339,21000.0
2018-01-17 10:40:00,11.23,11.27,11.23,11.27,100545.0,10.7243,10.7625,10.7243,10.7625,100545.0
2018-01-17 10:50:00,11.29,11.31,11.29,11.31,28965.0,10.7816,10.8007,10.7816,10.8007,28965.0
2018-01-17 11:00:00,11.31,11.32,11.27,11.32,92250.0,10.8007,10.8103,10.7625,10.8103,92250.0
2018-01-17 11:10:00,11.31,11.45,11.31,11.45,309345.0,10.8007,10.9344,10.8007,10.9344,309345.0
2018-01-17 11:20:00,11.45,11.46,11.4,11.4,29970.0,10.9344,10.944,10.8867,10.8867,29970.0
2018-01-17 11:30:00,11.41,11.45,11.4,11.41,26250.0,10.8962,10.9344,10.8867,10.8962,26250.0
2018-01-17 11:40:00,11.41,11.42,11.39,11.39,18495.0,10.8962,10.9058,10.8771,10.8771,18495.0
2018-01-17 11:50:00,11.38,11.42,11.37,11.39,41850.0,10.8676,10.9058,10.858,10.8771,41850.0
2018-01-17 12:00:00,11.42,11.45,11.41,11.45,45000.0,10.9058,10.9344,10.8962,10.9344,45000.0
2018-01-17 12:10:00,11.46,11.49,11.44,11.49,122205.0,10.944,10.9726,10.9249,10.9726,122205.0
2018-01-17 12:20:00,11.49,11.5,11.47,11.48,30540.0,10.9726,10.9822,10.9535,10.9631,30540.0
2018-01-17 12:30:00,11.48,11.5,11.47,11.5,36900.0,10.9631,10.9822,10.9535,10.9822,36900.0
2018-01-17 12:40:00,11.51,11.51,11.49,11.49,145800.0,10.9917,10.9917,10.9726,10.9726,145800.0
2018-01-17 12:50:00,11.5,11.53,11.5,11.53,50040.0,10.9822,11.0108,10.9822,11.0108,50040.0
2018-01-17 13:00:00,11.53,11.55,11.45,11.45,178200.0,11.0108,11.0299,10.9344,10.9344,178200.0
2018-01-17 13:10:00,11.45,11.46,11.4,11.45,105375.0,10.9344,10.944,10.8867,10.9344,105375.0
2018-01-17 13:20:00,11.47,11.52,11.44,11.52,26490.0,10.9535,11.0013,10.9249,11.0013,26490.0
2018-01-17 13:30:00,11.51,11.52,11.5,11.5,7500.0,10.9917,11.0013,10.9822,10.9822,7500.0
2018-01-17 13:40:00,11.52,11.53,11.5,11.5,25080.0,11.0013,11.0108,10.9822,10.9822,25080.0
2018-01-17 13:50:00,11.53,11.53,11.51,11.51,6000.0,11.0108,11.0108,10.9917,10.9917,6000.0
2018-01-17 14:00:00,11.51,11.58,11.51,11.58,52770.0,10.9917,11.0586,10.9917,11.0586,52770.0
2018-01-17 14:10:00,11.57,11.6,11.56,11.6,46680.0,11.049,11.0777,11.0395,11.0777,46680.0
2018-01-17 14:20:00,11.6,11.6,11.58,11.58,30000.0,11.0777,11.0777,11.0586,11.0586,30000.0
2018-01-17 14:30:00,11.57,11.63,11.57,11.62,24945.0,11.049,11.1063,11.049,11.0968,24945.0
2018-01-17 14:40:00,11.63,11.64,11.62,11.63,19680.0,11.1063,11.1159,11.0968,11.1063,19680.0
2018-01-17 14:50:00,11.65,11.68,11.65,11.66,17475.0,11.1254,11.1541,11.1254,11.135,17475.0
2018-01-17 15:00:00,11.68,11.74,11.68,11.74,55395.0,11.1541,11.2114,11.1541,11.2114,55395.0
2018-01-17 15:10:00,11.74,11.76,11.74,11.76,38340.0,11.2114,11.2305,11.2114,11.2305,38340.0
2018-01-17 15:20:00,11.76,11.76,11.68,11.68,51585.0,11.2305,11.2305,11.1541,11.1541,51585.0
2018-01-17 15:30:00,11.7,11.79,11.7,11.77,56145.0,11.1732,11.2591,11.1732,11.24,56145.0
2018-01-17 15:40:00,11.79,11.79,11.72,11.74,64800.0,11.2591,11.2591,11.1923,11.2114,64800.0
2018-01-17 15:50:00,11.78,11.78,11.72,11.73,66750.0,11.2496,11.2496,11.1923,11.2018,66750.0
2018-01-18 09:30:00,11.66,12.04,11.66,12.01,432045.0,11.135,11.4979,11.135,11.4692,432045.0
2018-01-18 09:40:00,12.0,12.08,11.95,12.06,182550.0,11.4597,11.5361,11.4119,11.517,182550.0
2018-01-18 09:50:00,12.0,12.0,11.92,11.95,75270.0,11.4597,11.4597,11.3833,11.4119,75270.0
2018-01-18 10:00:00,11.93,11.93,11.73,11.76,115035.0,11.3928,11.3928,11.2018,11.2305,115035.0
2018-01-18 10:10:00,11.77,11.84,11.72,11.84,48960.0,11.24,11.3069,11.1923,11.3069,48960.0
2018-01-18 10:20:00,11.87,11.87,11.78,11.84,74160.0,11.3355,11.3355,11.2496,11.3069,74160.0
2018-01-18 10:30:00,11.87,11.91,11.86,11.91,24000.0,11.3355,11.3737,11.326,11.3737,24000.0
2018-01-18 10:40:00,11.9,11.94,11.9,11.9,53130.0,11.3642,11.4024,11.3642,11.3642,53130.0
2018-01-18 10:50:00,11.91,11.98,11.91,11.95,47505.0,11.3737,11.4406,11.3737,11.4119,47505.0
2018-01-18 11:00:00,11.94,11.98,11.94,11.96,16500.0,11.4024,11.4406,11.4024,11.4215,16500.0
2018-01-18 11:10:00,11.96,11.96,11.93,11.95,21300.0,11.4215,11.4215,11.3928,11.4119,21300.0
2018-01-18 11:20:00,11.94,11.94,11.83,11.85,75930.0,11.4024,11.4024,11.2973,11.3164,75930.0
2018-01-18 11:30:00,11.88,11.88,11.82,11.82,18300.0,11.3451,11.3451,11.2878,11.2878,18300.0
2018-01-18 11:40:00,11.84,11.84,11.79,11.79,14280.0,11.3069,11.3069,11.2591,11.2591,14280.0
2018-01-18 11:50:00,11.82,11.85,11.82,11.85,10500.0,11.2878,11.3164,11.2878,11.3164,10500.0
2018-01-18 12:00:00,11.84,11.86,11.84,11.86,13500.0,11.3069,11.326,11.3069,11.326,13500.0
2018-01-18 12:10:00,11.83,11.91,11.83,11.9,10500.0,11.2973,11.3737,11.2973,11.3642,10500.0
2018-01-18 12:20:00,11.88,11.9,11.88,11.89,10500.0,11.3451,11.3642,11.3451,11.3546,10500.0
2018-01-18 12:30:00,11.9,11.9,11.9,11.9,1500.0,11.3642,11.3642,11.3642,11.3642,1500.0
2018-01-18 12:40:00,11.91,11.91,11.9,11.91,4500.0,11.3737,11.3737,11.3642,11.3737,4500.0
2018-01-18 12:50:00,11.91,11.92,11.91,11.92,10350.0,11.3737,11.3833,11.3737,11.3833,10350.0
2018-01-18 13:00:00,11.9,11.9,11.85,11.9,13500.0,11.3642,11.3642,11.3164,11.3642,13500.0
2018-01-18 13:10:00,11.91,11.93,11.91,11.93,3000.0,11.3737,11.3928,11.3737,11.3928,3000.0
2018-01-18 13:20:00,11.89,11.89,11.88,11.89,9000.0,11.3546,11.3546,11.3451,11.3546,9000.0
2018-01-18 13:30:00,11.88,11.88,11.88,11.88,6000.0,11.3451,11.3451,11.3451,11.3451,6000.0
2018-01-18 13:40:00,11.9,11.93,11.89,11.93,12600.0,11.3642,11.3928,11.3546,11.3928,12600.0
2018-01-18 13:50:00,11.91,11.94,11.91,11.94,25305.0,11.3737,11.4024,11.3737,11.4024,25305.0
2018-01-18 14:00:00,11.93,11.97,11.93,11.96,28500.0,11.3928,11.431,11.3928,11.4215,28500.0
2018-01-18 14:10:00,11.97,11.97,11.95,11.96,18000.0,11.431,11.431,11.4119,11.4215,18000.0
2018-01-18 14:20:00,11.97,12.0,11.97,12.0,8175.0,11.431,11.4597,11.431,11.4597,8175.0
2018-01-18 14:30:00,11.99,12.0,11.98,11.99,14970.0,11.4501,11.4597,11.4406,11.4501,14970.0
2018-01-18 14:40:00,11.98,11.98,11.95,11.95,34500.0,11.4406,11.4406,11.4119,11.4119,34500.0
2018-01-18 14:50:00,11.98,11.98,11.96,11.96,40500.0,11.4406,11.4406,11.4215,11.4215,40500.0
2018-01-18 15:00:00,11.96,11.96,11.93,11.95,28980.0,11.4215,11.4215,11.3928,11.4119,28980.0
2018-01-18 15:10:00,11.95,11.97,11.95,11.96,47340.0,11.4119,11.431,11.4119,11.4215,47340.0
2018-01-18 15:20:00,11.98,11.99,11.93,11.93,9000.0,11.4406,11.4501,11.3928,11.3928,9000.0
2018-01-18 15:30:00,11.93,11.93,11.88,11.92,47145.0,11.3928,11.3928,11.3451,11.3833,47145.0
2018-01-18 15:40:00,11.93,11.94,11.9,11.92,81000.0,11.3928,11.4024,11.3642,11.3833,81000.0
2018-01-18 15:50:00,11.93,11.93,11.89,11.91,70995.0,11.3928,11.3928,11.3546,11.3737,70995.0
2018-01-19 09:30:00,12.05,12.1,11.9,11.99,303045.0,11.5074,11.5552,11.3642,11.4501,303045.0
2018-01-19 09:40:00,12.01,12.01,11.92,11.95,39000.0,11.4692,11.4692,11.3833,11.4119,39000.0
2018-01-19 09:50:00,11.89,11.9,11.82,11.88,121485.0,11.3546,11.3642,11.2878,11.3451,121485.0
2018-01-19 10:00:00,11.87,11.87,11.75,11.85,87315.0,11.3355,11.3355,11.2209,11.3164,87315.0
2018-01-19 10:10:00,11.86,11.89,11.83,11.83,24975.0,11.326,11.3546,11.2973,11.2973,24975.0
2018-01-19 10:20:00,11.79,11.86,11.79,11.85,99240.0,11.2591,11.326,11.2591,11.3164,99240.0
2018-01-19 10:30:00,11.78,11.8,11.78,11.78,28620.0,11.2496,11.2687,11.2496,11.2496,28620.0
2018-01-19 10:40:00,11.83,11.85,11.8,11.8,9165.0,11.2973,11.3164,11.2687,11.2687,9165.0
2018-01-19 10:50:00,11.78,11.78,11.72,11.75,55500.0,11.2496,11.2496,11.1923,11.2209,55500.0
2018-01-19 11:00:00,11.77,11.8,11.75,11.76,19200.0,11.24,11.2687,11.2209,11.2305,19200.0
2018-01-19 11:10:00,11.79,11.86,11.79,11.85,10500.0,11.2591,11.326,11.2591,11.3164,10500.0
2018-01-19 11:20:00,11.87,11.91,11.87,11.91,24285.0,11.3355,11.3737,11.3355,11.3737,24285.0
2018-01-19 11:30:00,11.94,11.96,11.94,11.96,23145.0,11.4024,11.4215,11.4024,11.4215,23145.0
2018-01-19 11:40:00,11.98,12.0,11.97,11.98,38715.0,11.4406,11.4597,11.431,11.4406,38715.0
2018-01-19 11:50:00,11.93,11.93,11.9,11.9,4500.0,11.3928,11.3928,11.3642,11.3642,4500.0
2018-01-19 12:00:00,11.92,11.93,11.91,11.93,24015.0,11.3833,11.3928,11.3737,11.3928,24015.0
2018-01-19 12:10:00,11.92,11.92,11.9,11.9,69405.0,11.3833,11.3833,11.3642,11.3642,69405.0
2018-01-19 12:20:00,11.92,11.94,11.92,11.92,49875.0,11.3833,11.4024,11.3833,11.3833,49875.0
2018-01-19 12:30:00,11.92,11.92,11.92,11.92,1500.0,11.3833,11.3833,11.3833,11.3833,1500.0
2018-01-19 12:40:00,11.95,11.96,11.95,11.95,8055.0,11.4119,11.4215,11.4119,11.4119,8055.0
2018-01-19 12:50:00,11.96,11.96,11.96,11.96,16575.0,11.4215,11.4215,11.4215,11.4215,16575.0
2018-01-19 13:00:00,11.93,11.93,11.88,11.88,30855.0,11.3928,11.3928,11.3451,11.3451,30855.0
2018-01-19 13:10:00,11.9,11.91,11.9,11.91,21000.0,11.3642,11.3737,11.3642,11.3737,21000.0
2018-01-19 13:20:00,11.89,11.92,11.89,11.92,6000.0,11.3546,11.3833,11.3546,11.3833,6000.0
2018-01-19 13:30:00,11.93,11.94,11.92,11.92,32250.0,11.3928,11.4024,11.3833,11.3833,32250.0
2018-01-19 13:40:00,11.94,11.94,11.93,11.93,9000.0,11.4024,11.4024,11.3928,11.3928,9000.0
2018-01-19 13:50:00,11.92,11.92,11.9,11.9,5325.0,11.3833,11.3833,11.3642,11.3642,5325.0
2018-01-19 14:00:00,11.93,11.93,11.93,11.93,1500.0,11.3928,11.3928,11.3928,11.3928,1500.0
2018-01-19 14:10:00,11.93,11.97,11.93,11.97,92970.0,11.3928,11.431,11.3928,11.431,92970.0
2018-01-19 14:20:00,11.97,11.97,11.91,11.91,37380.0,11.431,11.431,11.3737,11.3737,37380.0
2018-01-19 14:30:00,11.92,11.93,11.92,11.93,3000.0,11.3833,11.3928,11.3833,11.3928,3000.0
2018-01-19 14:40:00,11.91,11.91,11.9,11.9,52815.0,11.3737,11.3737,11.3642,11.3642,52815.0
2018-01-19 14:50:00,11.9,11.9,11.9,11.9,1500.0,11.3642,11.3642,11.3642,11.3642,1500.0
2018-01-19 15:00:00,11.89,11.89,11.89,11.89,3000.0,11.3546,11.3546,11.3546,11.3546,3000.0
2018-01-19 15:10:00,11.91,11.91,11.9,11.9,3000.0,11.3737,11.3737,11.3642,11.3642,3000.0
2018-01-19 15:20:00,11.93,11.97,11.93,11.97,30300.0,11.3928,11.431,11.3928,11.431,30300.0
2018-01-19 15:30:00,12.0,12.0,11.92,11.93,39750.0,11.4597,11.4597,11.3833,11.3928,39750.0
2018-01-19 15:40:00,11.91,11.93,11.9,11.91,45045.0,11.3737,11.3928,11.3642,11.3737,45045.0
2018-01-19 15:50:00,11.94,11.94,11.91,11.94,54540.0,11.4024,11.4024,11.3737,11.4024,54540.0
2018-01-22 09:30:00,11.98,12.03,11.85,11.94,176010.0,11.4406,11.4883,11.3164,11.4024,176010.0
2018-01-22 09:40:00,11.83,11.94,11.83,11.89,35985.0,11.2973,11.4024,11.2973,11.3546,35985.0
2018-01-22 09:50:00,11.91,11.93,11.86,11.91,18000.0,11.3737,11.3928,11.326,11.3737,18000.0
2018-01-22 10:00:00,11.9,11.9,11.83,11.89,77220.0,11.3642,11.3642,11.2973,11.3546,77220.0
2018-01-22 10:10:00,11.93,12.0,11.93,11.97,105225.0,11.3928,11.4597,11.3928,11.431,105225.0
2018-01-22 10:20:00,11.96,11.97,11.94,11.97,18000.0,11.4215,11.431,11.4024,11.431,18000.0
2018-01-22 10:30:00,11.93,11.97,11.93,11.96,7500.0,11.3928,11.431,11.3928,11.4215,7500.0
2018-01-22 10:40:00,11.96,11.99,11.96,11.96,23655.0,11.4215,11.4501,11.4215,11.4215,23655.0
2018-01-22 10:50:00,11.98,12.0,11.95,11.95,21225.0,11.4406,11.4597,11.4119,11.4119,21225.0
2018-01-22 11:00:00,11.95,12.02,11.95,12.02,53430.0,11.4119,11.4788,11.4119,11.4788,53430.0
2018-01-22 11:10:00,12.02,12.02,11.98,11.99,21735.0,11.4788,11.4788,11.4406,11.4501,21735.0
2018-01-22 11:20:00,12.0,12.0,12.0,12.0,1650.0,11.4597,11.4597,11.4597,11.4597,1650.0
2018-01-22 11:30:00,11.99,12.01,11.98,12.01,38400.0,11.4501,11.4692,11.4406,11.4692,38400.0
2018-01-22 11:40:00,12.01,12.01,12.0,12.0,6000.0,11.4692,11.4692,11.4597,11.4597,6000.0
2018-01-22 11:50:00,12.0,12.03,12.0,12.03,4500.0,11.4597,11.4883,11.4597,11.4883,4500.0
2018-01-22 12:00:00,12.04,12.09,12.04,12.07,26595.0,11.4979,11.5456,11.4979,11.5265,26595.0
2018-01-22 12:10:00,12.08,12.1,12.07,12.1,20715.0,11.5361,11.5552,11.5265,11.5552,20715.0
2018-01-22 12:20:00,12.11,12.11,12.08,12.08,7800.0,11.5647,11.5647,11.5361,11.5361,7800.0
2018-01-22 12:30:00,12.09,12.1,12.09,12.1,7650.0,11.5456,11.5552,11.5456,11.5552,7650.0
2018-01-22 12:40:00,12.1,12.1,12.07,12.07,8985.0,11.5552,11.5552,11.5265,11.5265,8985.0
2018-01-22 12:50:00,12.11,12.11,12.07,12.07,31185.0,11.5647,11.5647,11.5265,11.5265,31185.0
2018-01-22 13:00:00,12.08,12.08,12.08,12.08,3000.0,11.5361,11.5361,11.5361,11.5361,3000.0
2018-01-22 13:10:00,12.08,12.08,12.08,12.08,0.0,11.5361,11.5361,11.5361,11.5361,0.0
2018-01-22 13:20:00,12.08,12.08,12.07,12.07,28590.0,11.5361,11.5361,11.5265,11.5265,28590.0
2018-01-22 13:30:00,12.08,12.11,12.08,12.11,6900.0,11.5361,11.5647,11.5361,11.5647,6900.0
2018-01-22 13:40:00,12.11,12.11,12.1,12.1,13170.0,11.5647,11.5647,11.5552,11.5552,13170.0
2018-01-22 13:50:00,12.1,12.1,12.1,12.1,0.0,11.5552,11.5552,11.5552,11.5552,0.0
2018-01-22 14:00:00,12.13,12.13,12.12,12.12,3225.0,11.5838,11.5838,11.5743,11.5743,3225.0
2018-01-22 14:10:00,12.12,12.15,12.12,12.14,13875.0,11.5743,11.6029,11.5743,11.5934,13875.0
2018-01-22 14:20:00,12.15,12.15,12.14,12.15,16500.0,11.6029,11.6029,11.5934,11.6029,16500.0
2018-01-22 14:30:00,12.15,12.16,12.15,12.15,22635.0,11.6029,11.6125,11.6029,11.6029,22635.0
2018-01-22 14:40:00,12.15,12.16,12.15,12.16,16500.0,11.6029,11.6125,11.6029,11.6125,16500.0
2018-01-22 14:50:00,12.13,12.13,12.12,12.12,9675.0,11.5838,11.5838,11.5743,11.5743,9675.0
2018-01-22 15:00:00,12.11,12.13,12.11,12.13,9000.0,11.5647,11.5838,11.5647,11.5838,9000.0
2018-01-22 15:10:00,12.13,12.13,12.13,12.13,9000.0,11.5838,11.5838,11.5838,11.5838,9000.0
2018-01-22 15:20:00,12.13,12.13,12.13,12.13,12435.0,11.5838,11.5838,11.5838,11.5838,12435.0
2018-01-22 15:30:00,12.13,12.13,12.12,12.12,5550.0,11.5838,11.5838,11.5743,11.5743,5550.0
2018-01-22 15:40:00,12.13,12.17,12.13,12.17,25110.0,11.5838,11.622,11.5838,11.622,25110.0
2018-01-22 15:50:00,12.2,12.21,12.16,12.21,101460.0,11.6507,11.6602,11.6125,11.6602,101460.0
2018-01-23 09:30:00,12.37,12.43,12.3,12.3,217290.0,11.813,11.8703,11.7462,11.7462,217290.0
2018-01-23 09:40:00,12.28,12.3,12.24,12.25,89205.0,11.7271,11.7462,11.6889,11.6984,89205.0
2018-01-23 09:50:00,12.29,12.36,12.24,12.25,90495.0,11.7366,11.8035,11.6889,11.6984,90495.0
2018-01-23 10:00:00,12.31,12.37,12.3,12.37,45000.0,11.7557,11.813,11.7462,11.813,45000.0
2018-01-23 10:10:00,12.37,12.41,12.36,12.36,48030.0,11.813,11.8512,11.8035,11.8035,48030.0
2018-01-23 10:20:00,12.36,12.36,12.32,12.35,14295.0,11.8035,11.8035,11.7653,11.7939,14295.0
2018-01-23 10:30:00,12.4,12.41,12.4,12.41,8535.0,11.8417,11.8512,11.8417,11.8512,8535.0
2018-01-23 10:40:00,12.41,12.41,12.38,12.41,13500.0,11.8512,11.8512,11.8226,11.8512,13500.0
2018-01-23 10:50:00,12.4,12.43,12.4,12.43,26280.0,11.8417,11.8703,11.8417,11.8703,26280.0
2018-01-23 11:00:00,12.43,12.44,12.39,12.41,15585.0,11.8703,11.8798,11.8321,11.8512,15585.0
2018-01-23 11:10:00,12.46,12.47,12.45,12.45,15735.0,11.8989,11.9085,11.8894,11.8894,15735.0
2018-01-23 11:20:00,12.48,12.48,12.47,12.47,9225.0,11.918,11.918,11.9085,11.9085,9225.0
2018-01-23 11:30:00,12.45,12.45,12.42,12.42,4755.0,11.8894,11.8894,11.8607,11.8607,4755.0
2018-01-23 11:40:00,12.44,12.44,12.37,12.39,37500.0,11.8798,11.8798,11.813,11.8321,37500.0
2018-01-23 11:50:00,12.38,12.39,12.38,12.39,4500.0,11.8226,11.8321,11.8226,11.8321,4500.0
2018-01-23 12:00:00,12.35,12.38,12.35,12.38,7080.0,11.7939,11.8226,11.7939,11.8226,7080.0
2018-01-23 12:10:00,12.38,12.39,12.38,12.38,6000.0,11.8226,11.8321,11.8226,11.8226,6000.0
2018-01-23 12:20:00,12.39,12.39,12.39,12.39,1500.0,11.8321,11.8321,11.8321,11.8321,1500.0
2018-01-23 12:30:00,12.41,12.43,12.41,12.43,9375.0,11.8512,11.8703,11.8512,11.8703,9375.0
2018-01-23 12:40:00,12.43,12.43,12.43,12.43,1500.0,11.8703,11.8703,11.8703,11.8703,1500.0
2018-01-23 12:50:00,12.4,12.4,12.39,12.39,9900.0,11.8417,11.8417,11.8321,11.8321,9900.0
2018-01-23 13:00:00,12.4,12.4,12.4,12.4,3000.0,11.8417,11.8417,11.8417,11.8417,3000.0
2018-01-23 13:10:00,12.39,12.39,12.39,12.39,4500.0,11.8321,11.8321,11.8321,11.8321,4500.0
2018-01-23 13:20:00,12.38,12.38,12.38,12.38,3000.0,11.8226,11.8226,11.8226,11.8226,3000.0
2018-01-23 13:30:00,12.4,12.4,12.39,12.39,13500.0,11.8417,11.8417,11.8321,11.8321,13500.0
2018-01-23 13:40:00,12.39,12.39,12.39,12.39,1800.0,11.8321,11.8321,11.8321,11.8321,1800.0
2018-01-23 13:50:00,12.39,12.39,12.39,12.39,0.0,11.8321,11.8321,11.8321,11.8321,0.0
2018-01-23 14:00:00,12.39,12.39,12.39,12.39,0.0,11.8321,11.8321,11.8321,11.8321,0.0
2018-01-23 14:10:00,12.37,12.37,12.3,12.3,33375.0,11.813,11.813,11.7462,11.7462,33375.0
2018-01-23 14:20:00,12.27,12.3,12.27,12.29,18000.0,11.7175,11.7462,11.7175,11.7366,18000.0
2018-01-23 14:30:00,12.29,12.31,12.29,12.29,4500.0,11.7366,11.7557,11.7366,11.7366,4500.0
2018-01-23 14:40:00,12.32,12.32,12.3,12.32,44865.0,11.7653,11.7653,11.7462,11.7653,44865.0
2018-01-23 14:50:00,12.33,12.35,12.32,12.32,16500.0,11.7748,11.7939,11.7653,11.7653,16500.0
2018-01-23 15:00:00,12.32,12.33,12.3,12.32,25500.0,11.7653,11.7748,11.7462,11.7653,25500.0
2018-01-23 15:10:00,12.32,12.33,12.3,12.33,21165.0,11.7653,11.7748,11.7462,11.7748,21165.0
2018-01-23 15:20:00,12.33,12.34,12.33,12.33,4500.0,11.7748,11.7844,11.7748,11.7748,4500.0
2018-01-23 15:30:00,12.37,12.37,12.37,12.37,9000.0,11.813,11.813,11.813,11.813,9000.0
2018-01-23 15:40:00,12.38,12.47,12.38,12.46,28290.0,11.8226,11.9085,11.8226,11.8989,28290.0
2018-01-23 15:50:00,12.46,12.49,12.45,12.49,69810.0,11.8989,11.9276,11.8894,11.9276,69810.0
2018-01-24 09:30:00,12.14,12.14,11.92,11.98,434610.0,11.5934,11.5934,11.3833,11.4406,434610.0
2018-01-24 09:40:00,12.04,12.1,12.0,12.02,103965.0,11.4979,11.5552,11.4597,11.4788,103965.0
2018-01-24 09:50:00,12.01,12.1,11.97,12.1,88260.0,11.4692,11.5552,11.431,11.5552,88260.0
2018-01-24 10:00:00,12.12,12.18,12.1,12.16,33135.0,11.5743,11.6316,11.5552,11.6125,33135.0
2018-01-24 10:10:00,12.16,12.22,12.16,12.19,73245.0,11.6125,11.6698,11.6125,11.6411,73245.0
2018-01-24 10:20:00,12.18,12.19,12.17,12.17,4500.0,11.6316,11.6411,11.622,11.622,4500.0
2018-01-24 10:30:00,12.15,12.24,12.15,12.19,20100.0,11.6029,11.6889,11.6029,11.6411,20100.0
2018-01-24 10:40:00,12.21,12.21,12.12,12.13,35055.0,11.6602,11.6602,11.5743,11.5838,35055.0
2018-01-24 10:50:00,12.09,12.11,12.08,12.1,24195.0,11.5456,11.5647,11.5361,11.5552,24195.0
2018-01-24 11:00:00,12.13,12.14,12.09,12.09,10500.0,11.5838,11.5934,11.5456,11.5456,10500.0
2018-01-24 11:10:00,12.1,12.1,11.94,12.0,90690.0,11.5552,11.5552,11.4024,11.4597,90690.0
2018-01-24 11:20:00,12.01,12.01,11.93,11.93,38100.0,11.4692,11.4692,11.3928,11.3928,38100.0
2018-01-24 11:30:00,11.91,11.91,11.66,11.69,166440.0,11.3737,11.3737,11.135,11.1636,166440.0
2018-01-24 11:40:00,11.73,11.77,11.69,11.69,63900.0,11.2018,11.24,11.1636,11.1636,63900.0
2018-01-24 11:50:00,11.74,11.79,11.71,11.71,26055.0,11.2114,11.2591,11.1827,11.1827,26055.0
2018-01-24 12:00:00,11.7,11.7,11.66,11.69,93450.0,11.1732,11.1732,11.135,11.1636,93450.0
2018-01-24 12:10:00,11.71,11.72,11.7,11.72,12060.0,11.1827,11.1923,11.1732,11.1923,12060.0
2018-01-24 12:20:00,11.71,11.72,11.67,11.69,24270.0,11.1827,11.1923,11.1445,11.1636,24270.0
2018-01-24 12:30:00,11.67,11.7,11.64,11.64,52500.0,11.1445,11.1732,11.1159,11.1159,52500.0
2018-01-24 12:40:00,11.64,11.67,11.56,11.59,59895.0,11.1159,11.1445,11.0395,11.0681,59895.0
2018-01-24 12:50:00,11.6,11.63,11.58,11.6,43275.0,11.0777,11.1063,11.0586,11.0777,43275.0
2018-01-24 13:00:00,11.59,11.59,11.47,11.48,105120.0,11.0681,11.0681,10.9535,10.9631,105120.0
2018-01-24 13:10:00,11.47,11.47,11.39,11.42,76395.0,10.9535,10.9535,10.8771,10.9058,76395.0
2018-01-24 13:20:00,11.39,11.53,11.39,11.53,50790.0,10.8771,11.0108,10.8771,11.0108,50790.0
2018-01-24 13:30:00,11.55,11.63,11.55,11.6,125820.0,11.0299,11.1063,11.0299,11.0777,125820.0
2018-01-24 13:40:00,11.58,11.66,11.57,11.66,29055.0,11.0586,11.135,11.049,11.135,29055.0
2018-01-24 13:50:00,11.67,11.69,11.61,11.61,45000.0,11.1445,11.1636,11.0872,11.0872,45000.0
2018-01-24 14:00:00,11.62,11.65,11.61,11.63,21825.0,11.0968,11.1254,11.0872,11.1063,21825.0
2018-01-24 14:10:00,11.62,11.64,11.59,11.64,44400.0,11.0968,11.1159,11.0681,11.1159,44400.0
2018-01-24 14:20:00,11.65,11.66,11.6,11.65,38295.0,11.1254,11.135,11.0777,11.1254,38295.0
2018-01-24 14:30:00,11.63,11.67,11.63,11.67,30840.0,11.1063,11.1445,11.1063,11.1445,30840.0
2018-01-24 14:40:00,11.66,11.75,11.66,11.75,40140.0,11.135,11.2209,11.135,11.2209,40140.0
2018-01-24 14:50:00,11.72,11.73,11.69,11.7,21570.0,11.1923,11.2018,11.1636,11.1732,21570.0
2018-01-24 15:00:00,11.72,11.72,11.68,11.71,22500.0,11.1923,11.1923,11.1541,11.1827,22500.0
2018-01-24 15:10:00,11.67,11.7,11.65,11.65,46290.0,11.1445,11.1732,11.1254,11.1254,46290.0
2018-01-24 15:20:00,11.68,11.69,11.62,11.63,30000.0,11.1541,11.1636,11.0968,11.1063,30000.0
2018-01-24 15:30:00,11.64,11.65,11.61,11.64,17985.0,11.1159,11.1254,11.0872,11.1159,17985.0
2018-01-24 15:40:00,11.63,11.73,11.61,11.73,29325.0,11.1063,11.2018,11.0872,11.2018,29325.0
2018-01-24 15:50:00,11.67,11.67,11.63,11.63,165285.0,11.1445,11.1445,11.1063,11.1063,165285.0
2018-01-25 09:30:00,12.08,12.08,11.92,11.94,321705.0,11.5361,11.5361,11.3833,11.4024,321705.0
2018-01-25 09:40:00,11.93,11.93,11.79,11.83,84900.0,11.3928,11.3928,11.2591,11.2973,84900.0
2018-01-25 09:50:00,11.76,11.76,11.47,11.5,259695.0,11.2305,11.2305,10.9535,10.9822,259695.0
2018-01-25 10:00:00,11.52,11.66,11.51,11.6,50700.0,11.0013,11.135,10.9917,11.0777,50700.0
2018-01-25 10:10:00,11.57,11.65,11.53,11.65,76740.0,11.049,11.1254,11.0108,11.1254,76740.0
2018-01-25 10:20:00,11.63,11.69,11.58,11.62,22500.0,11.1063,11.1636,11.0586,11.0968,22500.0
2018-01-25 10:30:00,11.63,11.72,11.63,11.68,33000.0,11.1063,11.1923,11.1063,11.1541,33000.0
2018-01-25 10:40:00,11.63,11.64,11.53,11.58,45000.0,11.1063,11.1159,11.0108,11.0586,45000.0
2018-01-25 10:50:00,11.6,11.61,11.58,11.6,15000.0,11.0777,11.0872,11.0586,11.0777,15000.0
2018-01-25 11:00:00,11.56,11.63,11.56,11.57,29970.0,11.0395,11.1063,11.0395,11.049,29970.0
2018-01-25 11:10:00,11.6,11.61,11.54,11.54,45780.0,11.0777,11.0872,11.0204,11.0204,45780.0
2018-01-25 11:20:00,11.54,11.55,11.45,11.55,92985.0,11.0204,11.0299,10.9344,11.0299,92985.0
2018-01-25 11:30:00,11.57,11.61,11.57,11.6,18390.0,11.049,11.0872,11.049,11.0777,18390.0
2018-01-25 11:40:00,11.63,11.64,11.6,11.64,35205.0,11.1063,11.1159,11.0777,11.1159,35205.0
2018-01-25 11:50:00,11.63,11.67,11.63,11.66,33990.0,11.1063,11.1445,11.1063,11.135,33990.0
2018-01-25 12:00:00,11.65,11.66,11.62,11.63,12000.0,11.1254,11.135,11.0968,11.1063,12000.0
2018-01-25 12:10:00,11.62,11.64,11.57,11.57,15315.0,11.0968,11.1159,11.049,11.049,15315.0
2018-01-25 12:20:00,11.55,11.55,11.5,11.52,53655.0,11.0299,11.0299,10.9822,11.0013,53655.0
2018-01-25 12:30:00,11.53,11.53,11.48,11.5,31200.0,11.0108,11.0108,10.9631,10.9822,31200.0
2018-01-25 12:40:00,11.47,11.49,11.44,11.44,12000.0,10.9535,10.9726,10.9249,10.9249,12000.0
2018-01-25 12:50:00,11.45,11.45,11.32,11.32,85665.0,10.9344,10.9344,10.8103,10.8103,85665.0
2018-01-25 13:00:00,11.27,11.34,11.25,11.33,53010.0,10.7625,10.8294,10.7434,10.8198,53010.0
2018-01-25 13:10:00,11.33,11.38,11.33,11.37,22200.0,10.8198,10.8676,10.8198,10.858,22200.0
2018-01-25 13:20:00,11.4,11.4,11.36,11.39,24150.0,10.8867,10.8867,10.8485,10.8771,24150.0
2018-01-25 13:30:00,11.34,11.38,11.34,11.38,9000.0,10.8294,10.8676,10.8294,10.8676,9000.0
2018-01-25 13:40:00,11.38,11.4,11.37,11.4,13500.0,10.8676,10.8867,10.858,10.8867,13500.0
2018-01-25 13:50:00,11.4,11.42,11.4,11.41,7500.0,10.8867,10.9058,10.8867,10.8962,7500.0
2018-01-25 14:00:00,11.37,11.37,11.35,11.35,5040.0,10.858,10.858,10.8389,10.8389,5040.0
2018-01-25 14:10:00,11.33,11.33,11.28,11.29,49200.0,10.8198,10.8198,10.7721,10.7816,49200.0
2018-01-25 14:20:00,11.31,11.31,11.28,11.3,10500.0,10.8007,10.8007,10.7721,10.7912,10500.0
2018-01-25 14:30:00,11.31,11.31,11.2,11.2,48720.0,10.8007,10.8007,10.6957,10.6957,48720.0
2018-01-25 14:40:00,11.2,11.23,11.17,11.19,21030.0,10.6957,10.7243,10.667,10.6861,21030.0
2018-01-25 14:50:00,11.21,11.21,11.12,11.17,88785.0,10.7052,10.7052,10.6193,10.667,88785.0
2018-01-25 15:00:00,11.16,11.17,11.14,11.15,31500.0,10.6575,10.667,10.6384,10.6479,31500.0
2018-01-25 15:10:00,11.13,11.17,11.11,11.15,21375.0,10.6288,10.667,10.6097,10.6479,21375.0
2018-01-25 15:20:00,11.17,11.18,11.12,11.12,20250.0,10.667,10.6766,10.6193,10.6193,20250.0
2018-01-25 15:30:00,11.11,11.11,11.06,11.07,46035.0,10.6097,10.6097,10.562,10.5715,46035.0
2018-01-25 15:40:00,11.05,11.09,11.04,11.07,99345.0,10.5524,10.5906,10.5429,10.5715,99345.0
2018-01-25 15:50:00,11.07,11.07,11.03,11.03,134310.0,10.5715,10.5715,10.5333,10.5333,134310.0
2018-01-26 09:30:00,11.47,11.63,11.47,11.54,700800.0,10.9535,11.1063,10.9535,11.0204,700800.0
2018-01-26 09:40:00,11.57,11.59,11.46,11.52,95385.0,11.049,11.0681,10.944,11.0013,95385.0
2018-01-26 09:50:00,11.54,11.59,11.51,11.57,47655.0,11.0204,11.0681,10.9917,11.049,47655.0
2018-01-26 10:00:00,11.6,11.7,11.6,11.7,107490.0,11.0777,11.1732,11.0777,11.1732,107490.0
2018-01-26 10:10:00,11.68,11.7,11.63,11.68,45675.0,11.1541,11.1732,11.1063,11.1541,45675.0
2018-01-26 10:20:00,11.68,11.72,11.68,11.71,33600.0,11.1541,11.1923,11.1541,11.1827,33600.0
2018-01-26 10:30:00,11.68,11.73,11.68,11.73,150795.0,11.1541,11.2018,11.1541,11.2018,150795.0
2018-01-26 10:40:00,11.76,11.77,11.73,11.73,28275.0,11.2305,11.24,11.2018,11.2018,28275.0
2018-01-26 10:50:00,11.73,11.79,11.73,11.77,24750.0,11.2018,11.2591,11.2018,11.24,24750.0
2018-01-26 11:00:00,11.8,11.81,11.77,11.81,24900.0,11.2687,11.2782,11.24,11.2782,24900.0
2018-01-26 11:10:00,11.82,11.82,11.79,11.82,25260.0,11.2878,11.2878,11.2591,11.2878,25260.0
2018-01-26 11:20:00,11.82,11.83,11.8,11.8,12300.0,11.2878,11.2973,11.2687,11.2687,12300.0
2018-01-26 11:30:00,11.81,11.81,11.74,11.74,11010.0,11.2782,11.2782,11.2114,11.2114,11010.0
2018-01-26 11:40:00,11.73,11.78,11.72,11.78,11145.0,11.2018,11.2496,11.1923,11.2496,11145.0
2018-01-26 11:50:00,11.76,11.76,11.72,11.74,9000.0,11.2305,11.2305,11.1923,11.2114,9000.0
2018-01-26 12:00:00,11.74,11.74,11.69,11.69,17280.0,11.2114,11.2114,11.1636,11.1636,17280.0
2018-01-26 12:10:00,11.67,11.67,11.63,11.67,20100.0,11.1445,11.1445,11.1063,11.1445,20100.0
2018-01-26 12:20:00,11.68,11.69,11.67,11.69,9000.0,11.1541,11.1636,11.1445,11.1636,9000.0
2018-01-26 12:30:00,11.69,11.71,11.69,11.71,6375.0,11.1636,11.1827,11.1636,11.1827,6375.0
2018-01-26 12:40:00,11.69,11.71,11.66,11.71,25275.0,11.1636,11.1827,11.135,11.1827,25275.0
2018-01-26 12:50:00,11.69,11.73,11.69,11.71,16500.0,11.1636,11.2018,11.1636,11.1827,16500.0
2018-01-26 13:00:00,11.75,11.76,11.73,11.73,19500.0,11.2209,11.2305,11.2018,11.2018,19500.0
2018-01-26 13:10:00,11.74,11.77,11.74,11.76,15870.0,11.2114,11.24,11.2114,11.2305,15870.0
2018-01-26 13:20:00,11.76,11.77,11.76,11.76,5340.0,11.2305,11.24,11.2305,11.2305,5340.0
2018-01-26 13:30:00,11.77,11.8,11.77,11.79,37185.0,11.24,11.2687,11.24,11.2591,37185.0
2018-01-26 13:40:00,11.79,11.8,11.78,11.79,17250.0,11.2591,11.2687,11.2496,11.2591,17250.0
2018-01-26 13:50:00,11.82,11.85,11.82,11.84,19155.0,11.2878,11.3164,11.2878,11.3069,19155.0
2018-01-26 14:00:00,11.85,11.88,11.84,11.88,63045.0,11.3164,11.3451,11.3069,11.3451,63045.0
2018-01-26 14:10:00,11.9,11.93,11.9,11.91,52710.0,11.3642,11.3928,11.3642,11.3737,52710.0
2018-01-26 14:20:00,11.91,11.91,11.85,11.85,17385.0,11.3737,11.3737,11.3164,11.3164,17385.0
2018-01-26 14:30:00,11.84,11.89,11.84,11.89,16530.0,11.3069,11.3546,11.3069,11.3546,16530.0
2018-01-26 14:40:00,11.9,11.9,11.85,11.88,16800.0,11.3642,11.3642,11.3164,11.3451,16800.0
2018-01-26 14:50:00,11.87,11.88,11.84,11.88,25500.0,11.3355,11.3451,11.3069,11.3451,25500.0
2018-01-26 15:00:00,11.87,11.9,11.87,11.9,34260.0,11.3355,11.3642,11.3355,11.3642,34260.0
2018-01-26 15:10:00,11.91,11.97,11.9,11.97,109695.0,11.3737,11.431,11.3642,11.431,109695.0
2018-01-26 15:20:00,11.97,11.99,11.97,11.98,52575.0,11.431,11.4501,11.431,11.4406,52575.0
2018-01-26 15:30:00,11.99,12.0,11.97,12.0,125220.0,11.4501,11.4597,11.431,11.4597,125220.0
2018-01-26 15:40:00,12.01,12.05,12.0,12.04,91320.0,11.4692,11.5074,11.4597,11.4979,91320.0
2018-01-26 15:50:00,12.05,12.08,12.04,12.08,349260.0,11.5074,11.5361,11.4979,11.5361,349260.0
2018-01-29 09:30:00,11.92,11.95,11.79,11.88,217740.0,11.3833,11.4119,11.2591,11.3451,217740.0
2018-01-29 09:40:00,11.9,11.95,11.84,11.84,62520.0,11.3642,11.4119,11.3069,11.3069,62520.0
2018-01-29 09:50:00,11.83,11.89,11.83,11.86,27300.0,11.2973,11.3546,11.2973,11.326,27300.0
2018-01-29 10:00:00,11.88,11.88,11.77,11.79,59385.0,11.3451,11.3451,11.24,11.2591,59385.0
2018-01-29 10:10:00,11.83,11.86,11.78,11.8,32700.0,11.2973,11.326,11.2496,11.2687,32700.0
2018-01-29 10:20:00,11.78,11.89,11.78,11.89,79770.0,11.2496,11.3546,11.2496,11.3546,79770.0
2018-01-29 10:30:00,11.87,11.87,11.77,11.79,35535.0,11.3355,11.3355,11.24,11.2591,35535.0
2018-01-29 10:40:00,11.78,11.78,11.68,11.73,58260.0,11.2496,11.2496,11.1541,11.2018,58260.0
2018-01-29 10:50:00,11.67,11.72,11.67,11.72,38595.0,11.1445,11.1923,11.1445,11.1923,38595.0
2018-01-29 11:00:00,11.69,11.69,11.63,11.63,19500.0,11.1636,11.1636,11.1063,11.1063,19500.0
2018-01-29 11:10:00,11.62,11.69,11.59,11.69,43230.0,11.0968,11.1636,11.0681,11.1636,43230.0
2018-01-29 11:20:00,11.68,11.76,11.68,11.73,51180.0,11.1541,11.2305,11.1541,11.2018,51180.0
2018-01-29 11:30:00,11.73,11.79,11.73,11.79,9000.0,11.2018,11.2591,11.2018,11.2591,9000.0
2018-01-29 11:40:00,11.78,11.79,11.78,11.78,35565.0,11.2496,11.2591,11.2496,11.2496,35565.0
2018-01-29 11:50:00,11.83,11.83,11.83,11.83,12900.0,11.2973,11.2973,11.2973,11.2973,12900.0
2018-01-29 12:00:00,11.8,11.8,11.78,11.79,7500.0,11.2687,11.2687,11.2496,11.2591,7500.0
2018-01-29 12:10:00,11.78,11.83,11.78,11.82,30300.0,11.2496,11.2973,11.2496,11.2878,30300.0
2018-01-29 12:20:00,11.83,11.86,11.83,11.86,9000.0,11.2973,11.326,11.2973,11.326,9000.0
2018-01-29 12:30:00,11.86,11.86,11.86,11.86,1500.0,11.326,11.326,11.326,11.326,1500.0
2018-01-29 12:40:00,11.79,11.81,11.79,11.8,4500.0,11.2591,11.2782,11.2591,11.2687,4500.0
2018-01-29 12:50:00,11.85,11.94,11.85,11.94,29865.0,11.3164,11.4024,11.3164,11.4024,29865.0
2018-01-29 13:00:00,11.94,11.96,11.93,11.96,12600.0,11.4024,11.4215,11.3928,11.4215,12600.0
2018-01-29 13:10:00,11.97,11.97,11.95,11.97,8250.0,11.431,11.431,11.4119,11.431,8250.0
2018-01-29 13:20:00,11.91,11.93,11.91,11.93,9750.0,11.3737,11.3928,11.3737,11.3928,9750.0
2018-01-29 13:30:00,11.93,11.93,11.89,11.89,19500.0,11.3928,11.3928,11.3546,11.3546,19500.0
2018-01-29 13:40:00,11.89,11.89,11.87,11.87,3000.0,11.3546,11.3546,11.3355,11.3355,3000.0
2018-01-29 13:50:00,11.87,11.87,11.87,11.87,0.0,11.3355,11.3355,11.3355,11.3355,0.0
2018-01-29 14:00:00,11.9,11.91,11.88,11.89,22065.0,11.3642,11.3737,11.3451,11.3546,22065.0
2018-01-29 14:10:00,11.89,11.89,11.89,11.89,9375.0,11.3546,11.3546,11.3546,11.3546,9375.0
2018-01-29 14:20:00,11.88,11.88,11.86,11.86,10500.0,11.3451,11.3451,11.326,11.326,10500.0
2018-01-29 14:30:00,11.86,11.86,11.86,11.86,7500.0,11.326,11.326,11.326,11.326,7500.0
2018-01-29 14:40:00,11.83,11.83,11.82,11.82,4500.0,11.2973,11.2973,11.2878,11.2878,4500.0
2018-01-29 14:50:00,11.81,11.82,11.81,11.82,19500.0,11.2782,11.2878,11.2782,11.2878,19500.0
2018-01-29 15:00:00,11.83,11.84,11.82,11.82,18090.0,11.2973,11.3069,11.2878,11.2878,18090.0
2018-01-29 15:10:00,11.82,11.82,11.82,11.82,0.0,11.2878,11.2878,11.2878,11.2878,0.0
2018-01-29 15:20:00,11.83,11.83,11.78,11.78,30375.0,11.2973,11.2973,11.2496,11.2496,30375.0
2018-01-29 15:30:00,11.78,11.78,11.73,11.73,11100.0,11.2496,11.2496,11.2018,11.2018,11100.0
2018-01-29 15:40:00,11.73,11.73,11.71,11.72,38475.0,11.2018,11.2018,11.1827,11.1923,38475.0
2018-01-29 15:50:00,11.74,12.28,11.74,12.03,817590.0,11.2114,11.7271,11.2114,11.4883,817590.0
2018-01-30 09:30:00,11.41,11.62,11.27,11.57,676095.0,10.8962,11.0968,10.7625,11.049,676095.0
2018-01-30 09:40:00,11.51,11.67,11.47,11.53,143760.0,10.9917,11.1445,10.9535,11.0108,143760.0
2018-01-30 09:50:00,11.52,11.52,11.43,11.44,169365.0,11.0013,11.0013,10.9153,10.9249,169365.0
2018-01-30 10:00:00,11.44,11.47,11.34,11.35,56430.0,10.9249,10.9535,10.8294,10.8389,56430.0
2018-01-30 10:10:00,11.46,11.57,11.44,11.57,448770.0,10.944,11.049,10.9249,11.049,448770.0
2018-01-30 10:20:00,11.57,11.68,11.55,11.67,130005.0,11.049,11.1541,11.0299,11.1445,130005.0
2018-01-30 10:30:00,11.68,11.68,11.63,11.63,21000.0,11.1541,11.1541,11.1063,11.1063,21000.0
2018-01-30 10:40:00,11.6,11.61,11.6,11.61,6000.0,11.0777,11.0872,11.0777,11.0872,6000.0
2018-01-30 10:50:00,11.52,11.64,11.52,11.64,39525.0,11.0013,11.1159,11.0013,11.1159,39525.0
2018-01-30 11:00:00,11.67,11.67,11.64,11.67,79965.0,11.1445,11.1445,11.1159,11.1445,79965.0
2018-01-30 11:10:00,11.7,11.7,11.65,11.66,62700.0,11.1732,11.1732,11.1254,11.135,62700.0
2018-01-30 11:20:00,11.65,11.65,11.6,11.65,39675.0,11.1254,11.1254,11.0777,11.1254,39675.0
2018-01-30 11:30:00,11.63,11.63,11.59,11.62,29550.0,11.1063,11.1063,11.0681,11.0968,29550.0
2018-01-30 11:40:00,11.63,11.63,11.59,11.59,16500.0,11.1063,11.1063,11.0681,11.0681,16500.0
2018-01-30 11:50:00,11.6,11.6,11.52,11.52,74160.0,11.0777,11.0777,11.0013,11.0013,74160.0
2018-01-30 12:00:00,11.53,11.54,11.5,11.54,45000.0,11.0108,11.0204,10.9822,11.0204,45000.0
2018-01-30 12:10:00,11.5,11.55,11.48,11.49,15840.0,10.9822,11.0299,10.9631,10.9726,15840.0
2018-01-30 12:20:00,11.5,11.51,11.47,11.47,21300.0,10.9822,10.9917,10.9535,10.9535,21300.0
2018-01-30 12:30:00,11.45,11.46,11.39,11.39,25215.0,10.9344,10.944,10.8771,10.8771,25215.0
2018-01-30 12:40:00,11.4,11.4,11.36,11.36,39750.0,10.8867,10.8867,10.8485,10.8485,39750.0
2018-01-30 12:50:00,11.35,11.4,11.35,11.4,71130.0,10.8389,10.8867,10.8389,10.8867,71130.0
2018-01-30 13:00:00,11.4,11.4,11.27,11.31,207285.0,10.8867,10.8867,10.7625,10.8007,207285.0
2018-01-30 13:10:00,11.32,11.35,11.3,11.35,25770.0,10.8103,10.8389,10.7912,10.8389,25770.0
2018-01-30 13:20:00,11.32,11.35,11.32,11.35,22500.0,10.8103,10.8389,10.8103,10.8389,22500.0
2018-01-30 13:30:00,11.33,11.37,11.33,11.37,6000.0,10.8198,10.858,10.8198,10.858,6000.0
2018-01-30 13:40:00,11.37,11.39,11.37,11.39,36000.0,10.858,10.8771,10.858,10.8771,36000.0
2018-01-30 13:50:00,11.44,11.46,11.44,11.46,29595.0,10.9249,10.944,10.9249,10.944,29595.0
2018-01-30 14:00:00,11.45,11.46,11.41,11.41,46500.0,10.9344,10.944,10.8962,10.8962,46500.0
2018-01-30 14:10:00,11.39,11.44,11.39,11.41,9465.0,10.8771,10.9249,10.8771,10.8962,9465.0
2018-01-30 14:20:00,11.42,11.43,11.37,11.37,16500.0,10.9058,10.9153,10.858,10.858,16500.0
2018-01-30 14:30:00,11.35,11.35,11.29,11.3,88260.0,10.8389,10.8389,10.7816,10.7912,88260.0
2018-01-30 14:40:00,11.29,11.3,11.29,11.3,6000.0,10.7816,10.7912,10.7816,10.7912,6000.0
2018-01-30 14:50:00,11.32,11.33,11.3,11.3,42015.0,10.8103,10.8198,10.7912,10.7912,42015.0
2018-01-30 15:00:00,11.29,11.36,11.28,11.34,57000.0,10.7816,10.8485,10.7721,10.8294,57000.0
2018-01-30 15:10:00,11.35,11.39,11.35,11.37,156090.0,10.8389,10.8771,10.8389,10.858,156090.0
2018-01-30 15:20:00,11.38,11.4,11.37,11.4,34650.0,10.8676,10.8867,10.858,10.8867,34650.0
2018-01-30 15:30:00,11.41,11.45,11.39,11.43,19935.0,10.8962,10.9344,10.8771,10.9153,19935.0
2018-01-30 15:40:00,11.42,11.42,11.38,11.39,103575.0,10.9058,10.9058,10.8676,10.8771,103575.0
2018-01-30 15:50:00,11.38,11.39,11.31,11.32,141315.0,10.8676,10.8771,10.8007,10.8103,141315.0
2018-01-31 09:30:00,11.68,11.83,11.65,11.78,430905.0,11.1541,11.2973,11.1254,11.2496,430905.0
2018-01-31 09:40:00,11.77,11.77,11.65,11.65,95325.0,11.24,11.24,11.1254,11.1254,95325.0
2018-01-31 09:50:00,11.66,11.67,11.6,11.64,50250.0,11.135,11.1445,11.0777,11.1159,50250.0
2018-01-31 10:00:00,11.65,11.69,11.6,11.69,87000.0,11.1254,11.1636,11.0777,11.1636,87000.0
2018-01-31 10:10:00,11.7,11.73,11.68,11.68,9000.0,11.1732,11.2018,11.1541,11.1541,9000.0
2018-01-31 10:20:00,11.66,11.68,11.66,11.67,21750.0,11.135,11.1541,11.135,11.1445,21750.0
2018-01-31 10:30:00,11.69,11.74,11.69,11.73,18525.0,11.1636,11.2114,11.1636,11.2018,18525.0
2018-01-31 10:40:00,11.7,11.7,11.63,11.64,16500.0,11.1732,11.1732,11.1063,11.1159,16500.0
2018-01-31 10:50:00,11.65,11.65,11.61,11.62,13500.0,11.1254,11.1254,11.0872,11.0968,13500.0
2018-01-31 11:00:00,11.63,11.63,11.63,11.63,3000.0,11.1063,11.1063,11.1063,11.1063,3000.0
2018-01-31 11:10:00,11.59,11.63,11.58,11.58,34500.0,11.0681,11.1063,11.0586,11.0586,34500.0
2018-01-31 11:20:00,11.53,11.58,11.53,11.58,4500.0,11.0108,11.0586,11.0108,11.0586,4500.0
2018-01-31 11:30:00,11.6,11.6,11.59,11.6,10875.0,11.0777,11.0777,11.0681,11.0777,10875.0
2018-01-31 11:40:00,11.56,11.56,11.56,11.56,1500.0,11.0395,11.0395,11.0395,11.0395,1500.0
2018-01-31 11:50:00,11.51,11.51,11.51,11.51,7500.0,10.9917,10.9917,10.9917,10.9917,7500.0
2018-01-31 12:00:00,11.51,11.54,11.5,11.54,10500.0,10.9917,11.0204,10.9822,11.0204,10500.0
2018-01-31 12:10:00,11.51,11.51,11.5,11.5,5460.0,10.9917,10.9917,10.9822,10.9822,5460.0
2018-01-31 12:20:00,11.57,11.59,11.57,11.59,7500.0,11.049,11.0681,11.049,11.0681,7500.0
2018-01-31 12:30:00,11.58,11.58,11.58,11.58,24420.0,11.0586,11.0586,11.0586,11.0586,24420.0
2018-01-31 12:40:00,11.54,11.54,11.53,11.53,4500.0,11.0204,11.0204,11.0108,11.0108,4500.0
2018-01-31 12:50:00,11.53,11.53,11.53,11.53,0.0,11.0108,11.0108,11.0108,11.0108,0.0
2018-01-31 13:00:00,11.56,11.57,11.55,11.55,9000.0,11.0395,11.049,11.0299,11.0299,9000.0
2018-01-31 13:10:00,11.55,11.57,11.55,11.57,11175.0,11.0299,11.049,11.0299,11.049,11175.0
2018-01-31 13:20:00,11.58,11.58,11.57,11.57,9000.0,11.0586,11.0586,11.049,11.049,9000.0
2018-01-31 13:30:00,11.57,11.57,11.55,11.55,6000.0,11.049,11.049,11.0299,11.0299,6000.0
2018-01-31 13:40:00,11.55,11.56,11.54,11.54,6000.0,11.0299,11.0395,11.0204,11.0204,6000.0
2018-01-31 13:50:00,11.56,11.56,11.56,11.56,4500.0,11.0395,11.0395,11.0395,11.0395,4500.0
2018-01-31 14:00:00,11.56,11.6,11.56,11.6,10500.0,11.0395,11.0777,11.0395,11.0777,10500.0
2018-01-31 14:10:00,11.52,11.59,11.52,11.59,4500.0,11.0013,11.0681,11.0013,11.0681,4500.0
2018-01-31 14:20:00,11.57,11.57,11.52,11.52,3000.0,11.049,11.049,11.0013,11.0013,3000.0
2018-01-31 14:30:00,11.54,11.54,11.49,11.49,74610.0,11.0204,11.0204,10.9726,10.9726,74610.0
2018-01-31 14:40:00,11.52,11.52,11.47,11.47,26715.0,11.0013,11.0013,10.9535,10.9535,26715.0
2018-01-31 14:50:00,11.44,11.49,11.42,11.49,17250.0,10.9249,10.9726,10.9058,10.9726,17250.0
2018-01-31 15:00:00,11.49,11.5,11.4,11.4,12990.0,10.9726,10.9822,10.8867,10.8867,12990.0
2018-01-31 15:10:00,11.44,11.46,11.43,11.43,16155.0,10.9249,10.944,10.9153,10.9153,16155.0
2018-01-31 15:20:00,11.44,11.52,11.44,11.52,37320.0,10.9249,11.0013,10.9249,11.0013,37320.0
2018-01-31 15:30:00,11.53,11.62,11.53,11.59,28005.0,11.0108,11.0968,11.0108,11.0681,28005.0
2018-01-31 15:40:00,11.61,11.66,11.61,11.61,41100.0,11.0872,11.135,11.0872,11.0872,41100.0
2018-01-31 15:50:00,11.59,11.59,11.55,11.59,36690.0,11.0681,11.0681,11.0299,11.0681,36690.0
2018-02-01 09:30:00,11.27,11.65,11.27,11.64,278490.0,10.7625,11.1254,10.7625,11.1159,278490.0
2018-02-01 09:40:00,11.66,11.66,11.55,11.62,49050.0,11.135,11.135,11.0299,11.0968,49050.0
2018-02-01 09:50:00,11.62,11.77,11.62,11.77,110145.0,11.0968,11.24,11.0968,11.24,110145.0
2018-02-01 10:00:00,11.76,11.79,11.73,11.79,25875.0,11.2305,11.2591,11.2018,11.2591,25875.0
2018-02-01 10:10:00,11.76,11.85,11.76,11.85,98790.0,11.2305,11.3164,11.2305,11.3164,98790.0
2018-02-01 10:20:00,11.86,11.87,11.62,11.69,99645.0,11.326,11.3355,11.0968,11.1636,99645.0
2018-02-01 10:30:00,11.7,11.83,11.7,11.83,12495.0,11.1732,11.2973,11.1732,11.2973,12495.0
2018-02-01 10:40:00,11.87,11.87,11.82,11.87,115230.0,11.3355,11.3355,11.2878,11.3355,115230.0
2018-02-01 10:50:00,11.89,11.91,11.86,11.88,39105.0,11.3546,11.3737,11.326,11.3451,39105.0
2018-02-01 11:00:00,11.83,11.83,11.72,11.72,42375.0,11.2973,11.2973,11.1923,11.1923,42375.0
2018-02-01 11:10:00,11.73,11.75,11.69,11.73,64635.0,11.2018,11.2209,11.1636,11.2018,64635.0
2018-02-01 11:20:00,11.7,11.7,11.65,11.65,44355.0,11.1732,11.1732,11.1254,11.1254,44355.0
2018-02-01 11:30:00,11.7,11.7,11.7,11.7,1500.0,11.1732,11.1732,11.1732,11.1732,1500.0
2018-02-01 11:40:00,11.71,11.71,11.69,11.69,8250.0,11.1827,11.1827,11.1636,11.1636,8250.0
2018-02-01 11:50:00,11.68,11.68,11.64,11.68,22125.0,11.1541,11.1541,11.1159,11.1541,22125.0
2018-02-01 12:00:00,11.7,11.7,11.63,11.63,47430.0,11.1732,11.1732,11.1063,11.1063,47430.0
2018-02-01 12:10:00,11.62,11.62,11.59,11.6,41415.0,11.0968,11.0968,11.0681,11.0777,41415.0
2018-02-01 12:20:00,11.56,11.58,11.56,11.58,8970.0,11.0395,11.0586,11.0395,11.0586,8970.0
2018-02-01 12:30:00,11.58,11.58,11.58,11.58,1500.0,11.0586,11.0586,11.0586,11.0586,1500.0
2018-02-01 12:40:00,11.6,11.63,11.6,11.6,9000.0,11.0777,11.1063,11.0777,11.0777,9000.0
2018-02-01 12:50:00,11.61,11.61,11.61,11.61,5100.0,11.0872,11.0872,11.0872,11.0872,5100.0
2018-02-01 13:00:00,11.6,11.67,11.6,11.67,29400.0,11.0777,11.1445,11.0777,11.1445,29400.0
2018-02-01 13:10:00,11.65,11.65,11.64,11.64,3000.0,11.1254,11.1254,11.1159,11.1159,3000.0
2018-02-01 13:20:00,11.63,11.68,11.63,11.68,3000.0,11.1063,11.1541,11.1063,11.1541,3000.0
2018-02-01 13:30:00,11.64,11.65,11.64,11.65,3000.0,11.1159,11.1254,11.1159,11.1254,3000.0
2018-02-01 13:40:00,11.65,11.65,11.65,11.65,0.0,11.1254,11.1254,11.1254,11.1254,0.0
2018-02-01 13:50:00,11.56,11.56,11.53,11.53,4500.0,11.0395,11.0395,11.0108,11.0108,4500.0
2018-02-01 14:00:00,11.54,11.54,11.54,11.54,1500.0,11.0204,11.0204,11.0204,11.0204,1500.0
2018-02-01 14:10:00,11.56,11.57,11.56,11.56,4500.0,11.0395,11.049,11.0395,11.0395,4500.0
2018-02-01 14:20:00,11.54,11.55,11.47,11.55,51870.0,11.0204,11.0299,10.9535,11.0299,51870.0
2018-02-01 14:30:00,11.56,11.56,11.54,11.54,15225.0,11.0395,11.0395,11.0204,11.0204,15225.0
2018-02-01 14:40:00,11.54,11.54,11.54,11.54,0.0,11.0204,11.0204,11.0204,11.0204,0.0
2018-02-01 14:50:00,11.53,11.54,11.53,11.54,17820.0,11.0108,11.0204,11.0108,11.0204,17820.0
2018-02-01 15:00:00,11.56,11.56,11.56,11.56,1500.0,11.0395,11.0395,11.0395,11.0395,1500.0
2018-02-01 15:10:00,11.53,11.53,11.53,11.53,11550.0,11.0108,11.0108,11.0108,11.0108,11550.0
2018-02-01 15:20:00,11.49,11.49,11.43,11.43,24255.0,10.9726,10.9726,10.9153,10.9153,24255.0
2018-02-01 15:30:00,11.43,11.43,11.33,11.34,56910.0,10.9153,10.9153,10.8198,10.8294,56910.0
2018-02-01 15:40:00,11.29,11.38,11.28,11.35,52635.0,10.7816,10.8676,10.7721,10.8389,52635.0
2018-02-01 15:50:00,11.42,11.42,11.39,11.42,35100.0,10.9058,10.9058,10.8771,10.9058,35100.0
2018-02-02 09:30:00,11.07,11.13,10.91,10.92,252810.0,10.5715,10.6288,10.4187,10.4283,252810.0
2018-02-02 09:40:00,10.93,11.01,10.9,10.98,87315.0,10.4378,10.5142,10.4092,10.4856,87315.0
2018-02-02 09:50:00,10.98,10.98,10.79,10.82,272535.0,10.4856,10.4856,10.3041,10.3328,272535.0
2018-02-02 10:00:00,10.82,10.82,10.61,10.69,239850.0,10.3328,10.3328,10.1323,10.2086,239850.0
2018-02-02 10:10:00,10.69,10.75,10.62,10.73,97980.0,10.2086,10.2659,10.1418,10.2468,97980.0
2018-02-02 10:20:00,10.68,10.75,10.67,10.74,50175.0,10.1991,10.2659,10.1895,10.2564,50175.0
2018-02-02 10:30:00,10.74,10.85,10.72,10.85,36750.0,10.2564,10.3614,10.2373,10.3614,36750.0
2018-02-02 10:40:00,10.87,10.95,10.87,10.92,56325.0,10.3805,10.4569,10.3805,10.4283,56325.0
2018-02-02 10:50:00,10.97,10.97,10.93,10.96,23535.0,10.476,10.476,10.4378,10.4665,23535.0
2018-02-02 11:00:00,10.93,10.93,10.9,10.92,18120.0,10.4378,10.4378,10.4092,10.4283,18120.0
2018-02-02 11:10:00,10.95,11.01,10.95,11.01,78540.0,10.4569,10.5142,10.4569,10.5142,78540.0
2018-02-02 11:20:00,10.87,10.92,10.85,10.9,15600.0,10.3805,10.4283,10.3614,10.4092,15600.0
2018-02-02 11:30:00,10.88,10.88,10.85,10.87,54195.0,10.3901,10.3901,10.3614,10.3805,54195.0
2018-02-02 11:40:00,10.86,10.92,10.86,10.92,15975.0,10.371,10.4283,10.371,10.4283,15975.0
2018-02-02 11:50:00,10.91,10.92,10.83,10.83,11100.0,10.4187,10.4283,10.3423,10.3423,11100.0
2018-02-02 12:00:00,10.82,10.84,10.79,10.84,55500.0,10.3328,10.3519,10.3041,10.3519,55500.0
2018-02-02 12:10:00,10.83,10.93,10.82,10.93,45210.0,10.3423,10.4378,10.3328,10.4378,45210.0
2018-02-02 12:20:00,10.94,11.02,10.94,11.02,52365.0,10.4474,10.5238,10.4474,10.5238,52365.0
2018-02-02 12:30:00,11.01,11.01,10.98,10.98,13065.0,10.5142,10.5142,10.4856,10.4856,13065.0
2018-02-02 12:40:00,10.98,11.0,10.94,10.94,11595.0,10.4856,10.5047,10.4474,10.4474,11595.0
2018-02-02 12:50:00,10.94,10.94,10.94,10.94,4500.0,10.4474,10.4474,10.4474,10.4474,4500.0
2018-02-02 13:00:00,10.93,10.93,10.88,10.9,33585.0,10.4378,10.4378,10.3901,10.4092,33585.0
2018-02-02 13:10:00,10.87,10.91,10.86,10.89,20475.0,10.3805,10.4187,10.371,10.3996,20475.0
2018-02-02 13:20:00,10.88,10.88,10.8,10.84,44460.0,10.3901,10.3901,10.3137,10.3519,44460.0
2018-02-02 13:30:00,10.88,10.89,10.87,10.87,21795.0,10.3901,10.3996,10.3805,10.3805,21795.0
2018-02-02 13:40:00,10.87,10.87,10.82,10.84,34590.0,10.3805,10.3805,10.3328,10.3519,34590.0
2018-02-02 13:50:00,10.85,10.89,10.85,10.86,13725.0,10.3614,10.3996,10.3614,10.371,13725.0
2018-02-02 14:00:00,10.83,10.83,10.78,10.78,13425.0,10.3423,10.3423,10.2946,10.2946,13425.0
2018-02-02 14:10:00,10.74,10.79,10.72,10.73,79500.0,10.2564,10.3041,10.2373,10.2468,79500.0
2018-02-02 14:20:00,10.78,10.78,10.69,10.69,43425.0,10.2946,10.2946,10.2086,10.2086,43425.0
2018-02-02 14:30:00,10.75,10.79,10.74,10.77,75465.0,10.2659,10.3041,10.2564,10.285,75465.0
2018-02-02 14:40:00,10.77,10.82,10.73,10.73,42135.0,10.285,10.3328,10.2468,10.2468,42135.0
2018-02-02 14:50:00,10.72,10.73,10.65,10.68,77280.0,10.2373,10.2468,10.1704,10.1991,77280.0
2018-02-02 15:00:00,10.66,10.66,10.58,10.58,53415.0,10.18,10.18,10.1036,10.1036,53415.0
2018-02-02 15:10:00,10.63,10.69,10.63,10.67,19485.0,10.1514,10.2086,10.1514,10.1895,19485.0
2018-02-02 15:20:00,10.67,10.7,10.63,10.63,24480.0,10.1895,10.2182,10.1514,10.1514,24480.0
2018-02-02 15:30:00,10.63,10.65,10.58,10.65,21300.0,10.1514,10.1704,10.1036,10.1704,21300.0
2018-02-02 15:40:00,10.62,10.62,10.53,10.53,80565.0,10.1418,10.1418,10.0559,10.0559,80565.0
2018-02-02 15:50:00,10.53,10.55,10.47,10.48,134475.0,10.0559,10.075,9.9986,10.0081,134475.0
2018-02-05 09:30:00,10.15,10.22,10.01,10.16,798060.0,9.693,9.7598,9.5593,9.7025,798060.0
2018-02-05 09:40:00,10.14,10.2,10.09,10.13,58440.0,9.6834,9.7407,9.6357,9.6739,58440.0
2018-02-05 09:50:00,10.17,10.23,10.1,10.23,57150.0,9.7121,9.7694,9.6452,9.7694,57150.0
2018-02-05 10:00:00,10.23,10.42,10.23,10.42,22500.0,9.7694,9.9508,9.7694,9.9508,22500.0
2018-02-05 10:10:00,10.46,10.61,10.46,10.61,139605.0,9.989,10.1323,9.989,10.1323,139605.0
2018-02-05 10:20:00,10.57,10.72,10.57,10.68,120765.0,10.0941,10.2373,10.0941,10.1991,120765.0
2018-02-05 10:30:00,10.65,10.65,10.5,10.5,74475.0,10.1704,10.1704,10.0272,10.0272,74475.0
2018-02-05 10:40:00,10.51,10.59,10.51,10.53,47430.0,10.0368,10.1132,10.0368,10.0559,47430.0
2018-02-05 10:50:00,10.51,10.52,10.46,10.51,24900.0,10.0368,10.0463,9.989,10.0368,24900.0
2018-02-05 11:00:00,10.48,10.48,10.44,10.46,16500.0,10.0081,10.0081,9.9699,9.989,16500.0
2018-02-05 11:10:00,10.47,10.47,10.39,10.39,4500.0,9.9986,9.9986,9.9222,9.9222,4500.0
2018-02-05 11:20:00,10.36,10.37,10.33,10.37,36285.0,9.8935,9.9031,9.8649,9.9031,36285.0
2018-02-05 11:30:00,10.33,10.34,10.32,10.34,23985.0,9.8649,9.8744,9.8553,9.8744,23985.0
2018-02-05 11:40:00,10.34,10.34,10.3,10.3,11475.0,9.8744,9.8744,9.8362,9.8362,11475.0
2018-02-05 11:50:00,10.3,10.32,10.29,10.32,24420.0,9.8362,9.8553,9.8267,9.8553,24420.0
2018-02-05 12:00:00,10.36,10.36,10.24,10.24,24285.0,9.8935,9.8935,9.7789,9.7789,24285.0
2018-02-05 12:10:00,10.2,10.22,10.19,10.19,7500.0,9.7407,9.7598,9.7312,9.7312,7500.0
2018-02-05 12:20:00,10.13,10.2,10.13,10.19,10650.0,9.6739,9.7407,9.6739,9.7312,10650.0
2018-02-05 12:30:00,10.16,10.25,10.16,10.2,23100.0,9.7025,9.7885,9.7025,9.7407,23100.0
2018-02-05 12:40:00,10.21,10.26,10.21,10.26,4500.0,9.7503,9.798,9.7503,9.798,4500.0
2018-02-05 12:50:00,10.31,10.31,10.27,10.29,9105.0,9.8458,9.8458,9.8076,9.8267,9105.0
2018-02-05 13:00:00,10.16,10.18,10.12,10.12,46620.0,9.7025,9.7216,9.6643,9.6643,46620.0
2018-02-05 13:10:00,10.11,10.15,10.06,10.06,70560.0,9.6548,9.693,9.607,9.607,70560.0
2018-02-05 13:20:00,10.01,10.02,9.98,10.0,44865.0,9.5593,9.5688,9.5306,9.5497,44865.0
2018-02-05 13:30:00,10.06,10.12,10.0,10.0,17355.0,9.607,9.6643,9.5497,9.5497,17355.0
2018-02-05 13:40:00,10.01,10.03,10.0,10.01,13500.0,9.5593,9.5784,9.5497,9.5593,13500.0
2018-02-05 13:50:00,10.03,10.13,10.03,10.11,12000.0,9.5784,9.6739,9.5784,9.6548,12000.0
2018-02-05 14:00:00,10.09,10.11,10.05,10.06,24405.0,9.6357,9.6548,9.5975,9.607,24405.0
2018-02-05 14:10:00,10.04,10.05,9.98,9.98,60930.0,9.5879,9.5975,9.5306,9.5306,60930.0
2018-02-05 14:20:00,9.95,9.95,9.92,9.92,12000.0,9.502,9.502,9.4733,9.4733,12000.0
2018-02-05 14:30:00,9.91,9.93,9.8,9.83,116430.0,9.4638,9.4829,9.3587,9.3874,116430.0
2018-02-05 14:40:00,9.84,9.87,9.77,9.79,34050.0,9.3969,9.4256,9.3301,9.3492,34050.0
2018-02-05 14:50:00,9.77,9.77,9.6,9.65,69180.0,9.3301,9.3301,9.1677,9.2155,69180.0
2018-02-05 15:00:00,9.6,9.6,9.13,9.16,343560.0,9.1677,9.1677,8.7189,8.7475,343560.0
2018-02-05 15:10:00,9.11,9.66,8.94,9.59,145155.0,8.6998,9.225,8.5374,9.1582,145155.0
2018-02-05 15:20:00,9.55,9.68,9.47,9.66,46365.0,9.12,9.2441,9.0436,9.225,46365.0
2018-02-05 15:30:00,9.61,9.66,9.49,9.49,27615.0,9.1773,9.225,9.0627,9.0627,27615.0
2018-02-05 15:40:00,9.42,9.47,9.23,9.23,59535.0,8.9958,9.0436,8.8144,8.8144,59535.0
2018-02-05 15:50:00,9.22,9.23,9.07,9.07,197580.0,8.8048,8.8144,8.6616,8.6616,197580.0
2018-02-06 09:30:00,8.53,9.43,8.53,9.34,701370.0,8.1459,9.0054,8.1459,8.9194,701370.0
2018-02-06 09:40:00,9.44,9.66,9.3,9.56,157245.0,9.0149,9.225,8.8812,9.1295,157245.0
2018-02-06 09:50:00,9.58,9.7,9.37,9.46,128430.0,9.1486,9.2632,8.9481,9.034,128430.0
2018-02-06 10:00:00,9.47,9.6,9.41,9.41,85380.0,9.0436,9.1677,8.9863,8.9863,85380.0
2018-02-06 10:10:00,9.41,9.49,9.14,9.25,233310.0,8.9863,9.0627,8.7284,8.8335,233310.0
2018-02-06 10:20:00,9.23,9.34,9.08,9.1,43785.0,8.8144,8.9194,8.6711,8.6902,43785.0
2018-02-06 10:30:00,9.14,9.14,8.92,9.01,53925.0,8.7284,8.7284,8.5183,8.6043,53925.0
2018-02-06 10:40:00,9.03,9.23,9.03,9.2,65025.0,8.6234,8.8144,8.6234,8.7857,65025.0
2018-02-06 10:50:00,9.23,9.33,9.15,9.22,37215.0,8.8144,8.9099,8.738,8.8048,37215.0
2018-02-06 11:00:00,9.18,9.23,9.15,9.23,58875.0,8.7666,8.8144,8.738,8.8144,58875.0
2018-02-06 11:10:00,9.18,9.23,9.14,9.2,22500.0,8.7666,8.8144,8.7284,8.7857,22500.0
2018-02-06 11:20:00,9.28,9.3,9.2,9.22,16590.0,8.8621,8.8812,8.7857,8.8048,16590.0
2018-02-06 11:30:00,9.13,9.2,9.06,9.2,27000.0,8.7189,8.7857,8.652,8.7857,27000.0
2018-02-06 11:40:00,9.17,9.26,9.17,9.26,20700.0,8.7571,8.843,8.7571,8.843,20700.0
2018-02-06 11:50:00,9.27,9.39,9.27,9.32,30855.0,8.8526,8.9672,8.8526,8.9003,30855.0
2018-02-06 12:00:00,9.29,9.41,9.29,9.41,26025.0,8.8717,8.9863,8.8717,8.9863,26025.0
2018-02-06 12:10:00,9.41,9.5,9.39,9.39,37695.0,8.9863,9.0722,8.9672,8.9672,37695.0
2018-02-06 12:20:00,9.41,9.57,9.39,9.57,34170.0,8.9863,9.1391,8.9672,9.1391,34170.0
2018-02-06 12:30:00,9.58,9.65,9.51,9.65,38520.0,9.1486,9.2155,9.0818,9.2155,38520.0
2018-02-06 12:40:00,9.63,9.66,9.46,9.46,41865.0,9.1964,9.225,9.034,9.034,41865.0
2018-02-06 12:50:00,9.49,9.5,9.41,9.5,63060.0,9.0627,9.0722,8.9863,9.0722,63060.0
2018-02-06 13:00:00,9.42,9.42,9.33,9.33,68100.0,8.9958,8.9958,8.9099,8.9099,68100.0
2018-02-06 13:10:00,9.33,9.5,9.31,9.5,38175.0,8.9099,9.0722,8.8908,9.0722,38175.0
2018-02-06 13:20:00,9.5,9.51,9.47,9.48,48630.0,9.0722,9.0818,9.0436,9.0531,48630.0
2018-02-06 13:30:00,9.44,9.45,9.38,9.45,20100.0,9.0149,9.0245,8.9576,9.0245,20100.0
2018-02-06 13:40:00,9.44,9.44,9.39,9.39,4500.0,9.0149,9.0149,8.9672,8.9672,4500.0
2018-02-06 13:50:00,9.3,9.32,9.27,9.28,19500.0,8.8812,8.9003,8.8526,8.8621,19500.0
2018-02-06 14:00:00,9.28,9.35,9.27,9.27,10500.0,8.8621,8.929,8.8526,8.8526,10500.0
2018-02-06 14:10:00,9.29,9.4,9.26,9.26,74175.0,8.8717,8.9767,8.843,8.843,74175.0
2018-02-06 14:20:00,9.26,9.31,9.23,9.29,54060.0,8.843,8.8908,8.8144,8.8717,54060.0
2018-02-06 14:30:00,9.3,9.48,9.3,9.43,14100.0,8.8812,9.0531,8.8812,9.0054,14100.0
2018-02-06 14:40:00,9.47,9.6,9.46,9.6,26700.0,9.0436,9.1677,9.034,9.1677,26700.0
2018-02-06 14:50:00,9.63,9.69,9.53,9.69,55155.0,9.1964,9.2537,9.1009,9.2537,55155.0
2018-02-06 15:00:00,9.72,9.92,9.72,9.88,157140.0,9.2823,9.4733,9.2823,9.4351,157140.0
2018-02-06 15:10:00,9.89,9.89,9.78,9.78,63150.0,9.4447,9.4447,9.3396,9.3396,63150.0
2018-02-06 15:20:00,9.8,9.87,9.72,9.87,96270.0,9.3587,9.4256,9.2823,9.4256,96270.0
2018-02-06 15:30:00,9.85,10.01,9.8,10.0,120960.0,9.4065,9.5593,9.3587,9.5497,120960.0
2018-02-06 15:40:00,10.01,10.01,9.85,9.85,95700.0,9.5593,9.5593,9.4065,9.4065,95700.0
2018-02-06 15:50:00,9.84,9.97,9.83,9.96,138750.0,9.3969,9.5211,9.3874,9.5115,138750.0
2018-02-07 09:30:00,9.86,9.86,9.59,9.71,496185.0,9.416,9.416,9.1582,9.2728,496185.0
2018-02-07 09:40:00,9.71,9.82,9.64,9.65,207030.0,9.2728,9.3778,9.2059,9.2155,207030.0
2018-02-07 09:50:00,9.69,9.87,9.69,9.83,49800.0,9.2537,9.4256,9.2537,9.3874,49800.0
2018-02-07 10:00:00,9.81,9.94,9.78,9.93,105165.0,9.3683,9.4924,9.3396,9.4829,105165.0
2018-02-07 10:10:00,9.94,9.97,9.91,9.93,48915.0,9.4924,9.5211,9.4638,9.4829,48915.0
2018-02-07 10:20:00,9.92,9.92,9.82,9.83,58125.0,9.4733,9.4733,9.3778,9.3874,58125.0
2018-02-07 10:30:00,9.8,9.8,9.76,9.77,13500.0,9.3587,9.3587,9.3205,9.3301,13500.0
2018-02-07 10:40:00,9.86,9.91,9.84,9.91,18285.0,9.416,9.4638,9.3969,9.4638,18285.0
2018-02-07 10:50:00,9.95,10.0,9.92,9.92,26805.0,9.502,9.5497,9.4733,9.4733,26805.0
2018-02-07 11:00:00,9.94,9.95,9.9,9.94,18000.0,9.4924,9.502,9.4542,9.4924,18000.0
2018-02-07 11:10:00,9.98,10.05,9.95,9.99,68625.0,9.5306,9.5975,9.502,9.5402,68625.0
2018-02-07 11:20:00,9.98,10.04,9.98,10.0,8745.0,9.5306,9.5879,9.5306,9.5497,8745.0
2018-02-07 11:30:00,9.95,9.96,9.92,9.94,77895.0,9.502,9.5115,9.4733,9.4924,77895.0
2018-02-07 11:40:00,9.92,9.98,9.92,9.98,75360.0,9.4733,9.5306,9.4733,9.5306,75360.0
2018-02-07 11:50:00,9.96,9.96,9.9,9.93,36225.0,9.5115,9.5115,9.4542,9.4829,36225.0
2018-02-07 12:00:00,9.95,9.95,9.91,9.94,23100.0,9.502,9.502,9.4638,9.4924,23100.0
2018-02-07 12:10:00,9.94,9.94,9.87,9.87,3000.0,9.4924,9.4924,9.4256,9.4256,3000.0
2018-02-07 12:20:00,9.89,9.89,9.83,9.83,6000.0,9.4447,9.4447,9.3874,9.3874,6000.0
2018-02-07 12:30:00,9.82,9.82,9.74,9.77,130215.0,9.3778,9.3778,9.3014,9.3301,130215.0
2018-02-07 12:40:00,9.78,9.82,9.72,9.72,57330.0,9.3396,9.3778,9.2823,9.2823,57330.0
2018-02-07 12:50:00,9.72,9.76,9.7,9.7,13710.0,9.2823,9.3205,9.2632,9.2632,13710.0
2018-02-07 13:00:00,9.67,9.68,9.57,9.59,91005.0,9.2346,9.2441,9.1391,9.1582,91005.0
2018-02-07 13:10:00,9.58,9.58,9.42,9.58,117600.0,9.1486,9.1486,8.9958,9.1486,117600.0
2018-02-07 13:20:00,9.61,9.62,9.48,9.52,146760.0,9.1773,9.1868,9.0531,9.0913,146760.0
2018-02-07 13:30:00,9.58,9.7,9.58,9.68,23700.0,9.1486,9.2632,9.1486,9.2441,23700.0
2018-02-07 13:40:00,9.67,9.71,9.66,9.66,12000.0,9.2346,9.2728,9.225,9.225,12000.0
2018-02-07 13:50:00,9.61,9.61,9.6,9.6,3300.0,9.1773,9.1773,9.1677,9.1677,3300.0
2018-02-07 14:00:00,9.62,9.62,9.53,9.54,9645.0,9.1868,9.1868,9.1009,9.1104,9645.0
2018-02-07 14:10:00,9.55,9.62,9.55,9.62,13500.0,9.12,9.1868,9.12,9.1868,13500.0
2018-02-07 14:20:00,9.66,9.66,9.65,9.65,7725.0,9.225,9.225,9.2155,9.2155,7725.0
2018-02-07 14:30:00,9.67,9.67,9.64,9.64,4770.0,9.2346,9.2346,9.2059,9.2059,4770.0
2018-02-07 14:40:00,9.61,9.61,9.5,9.5,38100.0,9.1773,9.1773,9.0722,9.0722,38100.0
2018-02-07 14:50:00,9.47,9.47,9.39,9.45,25335.0,9.0436,9.0436,8.9672,9.0245,25335.0
2018-02-07 15:00:00,9.51,9.63,9.51,9.63,9000.0,9.0818,9.1964,9.0818,9.1964,9000.0
2018-02-07 15:10:00,9.57,9.66,9.57,9.65,23400.0,9.1391,9.225,9.1391,9.2155,23400.0
2018-02-07 15:20:00,9.59,9.68,9.59,9.67,7500.0,9.1582,9.2441,9.1582,9.2346,7500.0
2018-02-07 15:30:00,9.63,9.67,9.57,9.64,78375.0,9.1964,9.2346,9.1391,9.2059,78375.0
2018-02-07 15:40:00,9.63,9.64,9.49,9.5,22500.0,9.1964,9.2059,9.0627,9.0722,22500.0
2018-02-07 15:50:00,9.5,9.53,9.33,9.33,148050.0,9.0722,9.1009,8.9099,8.9099,148050.0
2018-02-08 09:30:00,9.5,9.51,9.36,9.39,181995.0,9.0722,9.0818,8.9385,8.9672,181995.0
2018-02-08 09:40:00,9.42,9.42,9.2,9.23,151650.0,8.9958,8.9958,8.7857,8.8144,151650.0
2018-02-08 09:50:00,9.2,9.36,9.17,9.33,95625.0,8.7857,8.9385,8.7571,8.9099,95625.0
2018-02-08 10:00:00,9.24,9.34,9.22,9.34,48900.0,8.8239,8.9194,8.8048,8.9194,48900.0
2018-02-08 10:10:00,9.34,9.34,9.26,9.28,67725.0,8.9194,8.9194,8.843,8.8621,67725.0
2018-02-08 10:20:00,9.28,9.29,9.14,9.15,64395.0,8.8621,8.8717,8.7284,8.738,64395.0
2018-02-08 10:30:00,9.15,9.17,9.04,9.08,171420.0,8.738,8.7571,8.6329,8.6711,171420.0
2018-02-08 10:40:00,9.08,9.12,8.96,8.96,80640.0,8.6711,8.7093,8.5565,8.5565,80640.0
2018-02-08 10:50:00,8.95,8.95,8.65,8.81,264405.0,8.547,8.547,8.2605,8.4133,264405.0
2018-02-08 11:00:00,8.81,8.94,8.81,8.93,595020.0,8.4133,8.5374,8.4133,8.5279,595020.0
2018-02-08 11:10:00,8.8,8.87,8.73,8.75,28350.0,8.4038,8.4706,8.3369,8.356,28350.0
2018-02-08 11:20:00,8.7,8.7,8.57,8.63,64080.0,8.3083,8.3083,8.1841,8.2414,64080.0
2018-02-08 11:30:00,8.67,8.81,8.61,8.81,61650.0,8.2796,8.4133,8.2223,8.4133,61650.0
2018-02-08 11:40:00,8.76,8.76,8.66,8.69,35295.0,8.3656,8.3656,8.2701,8.2987,35295.0
2018-02-08 11:50:00,8.71,8.83,8.71,8.8,72780.0,8.3178,8.4324,8.3178,8.4038,72780.0
2018-02-08 12:00:00,8.79,8.8,8.77,8.77,13350.0,8.3942,8.4038,8.3751,8.3751,13350.0
2018-02-08 12:10:00,8.66,8.69,8.63,8.63,6225.0,8.2701,8.2987,8.2414,8.2414,6225.0
2018-02-08 12:20:00,8.6,8.6,8.44,8.54,64905.0,8.2128,8.2128,8.06,8.1555,64905.0
2018-02-08 12:30:00,8.6,8.6,8.53,8.54,15300.0,8.2128,8.2128,8.1459,8.1555,15300.0
2018-02-08 12:40:00,8.56,8.61,8.4,8.42,107925.0,8.1746,8.2223,8.0218,8.0409,107925.0
2018-02-08 12:50:00,8.41,8.41,8.3,8.33,84855.0,8.0313,8.0313,7.9263,7.9549,84855.0
2018-02-08 13:00:00,8.4,8.49,8.34,8.49,45645.0,8.0218,8.1077,7.9645,8.1077,45645.0
2018-02-08 13:10:00,8.55,8.64,8.52,8.64,33105.0,8.165,8.251,8.1364,8.251,33105.0
2018-02-08 13:20:00,8.65,8.7,8.53,8.54,30555.0,8.2605,8.3083,8.1459,8.1555,30555.0
2018-02-08 13:30:00,8.56,8.71,8.53,8.71,18750.0,8.1746,8.3178,8.1459,8.3178,18750.0
2018-02-08 13:40:00,8.73,8.87,8.71,8.77,47880.0,8.3369,8.4706,8.3178,8.3751,47880.0
2018-02-08 13:50:00,8.79,8.82,8.73,8.73,11220.0,8.3942,8.4229,8.3369,8.3369,11220.0
2018-02-08 14:00:00,8.75,8.75,8.66,8.74,14430.0,8.356,8.356,8.2701,8.3465,14430.0
2018-02-08 14:10:00,8.78,8.8,8.75,8.8,21000.0,8.3847,8.4038,8.356,8.4038,21000.0
2018-02-08 14:20:00,8.71,8.72,8.67,8.67,28770.0,8.3178,8.3274,8.2796,8.2796,28770.0
2018-02-08 14:30:00,8.57,8.67,8.55,8.66,42960.0,8.1841,8.2796,8.165,8.2701,42960.0
2018-02-08 14:40:00,8.67,8.67,8.57,8.59,23085.0,8.2796,8.2796,8.1841,8.2032,23085.0
2018-02-08 14:50:00,8.59,8.59,8.48,8.54,30000.0,8.2032,8.2032,8.0982,8.1555,30000.0
2018-02-08 15:00:00,8.53,8.62,8.51,8.51,56790.0,8.1459,8.2319,8.1268,8.1268,56790.0
2018-02-08 15:10:00,8.5,8.51,8.45,8.47,22800.0,8.1173,8.1268,8.0695,8.0886,22800.0
2018-02-08 15:20:00,8.43,8.59,8.43,8.52,97200.0,8.0504,8.2032,8.0504,8.1364,97200.0
2018-02-08 15:30:00,8.5,8.5,8.3,8.33,97170.0,8.1173,8.1173,7.9263,7.9549,97170.0
2018-02-08 15:40:00,8.3,8.4,8.29,8.35,126390.0,7.9263,8.0218,7.9167,7.974,126390.0
2018-02-08 15:50:00,8.35,8.35,8.13,8.15,317220.0,7.974,7.974,7.7639,7.783,317220.0
2018-02-09 09:30:00,8.76,8.77,8.35,8.35,469920.0,8.3656,8.3751,7.974,7.974,469920.0
2018-02-09 09:40:00,8.33,8.68,8.33,8.54,149805.0,7.9549,8.2892,7.9549,8.1555,149805.0
2018-02-09 09:50:00,8.55,8.77,8.49,8.73,137535.0,8.165,8.3751,8.1077,8.3369,137535.0
2018-02-09 10:00:00,8.72,8.75,8.5,8.58,72600.0,8.3274,8.356,8.1173,8.1937,72600.0
2018-02-09 10:10:00,8.55,8.62,8.5,8.62,148350.0,8.165,8.2319,8.1173,8.2319,148350.0
2018-02-09 10:20:00,8.58,8.72,8.58,8.72,27150.0,8.1937,8.3274,8.1937,8.3274,27150.0
2018-02-09 10:30:00,8.6,8.66,8.53,8.53,85875.0,8.2128,8.2701,8.1459,8.1459,85875.0
2018-02-09 10:40:00,8.53,8.55,8.16,8.21,170100.0,8.1459,8.165,7.7926,7.8403,170100.0
2018-02-09 10:50:00,8.27,8.47,8.25,8.33,50250.0,7.8976,8.0886,7.8785,7.9549,50250.0
2018-02-09 11:00:00,8.3,8.54,8.3,8.44,59085.0,7.9263,8.1555,7.9263,8.06,59085.0
2018-02-09 11:10:00,8.44,8.48,8.27,8.32,19650.0,8.06,8.0982,7.8976,7.9454,19650.0
2018-02-09 11:20:00,8.33,8.4,8.26,8.26,19800.0,7.9549,8.0218,7.8881,7.8881,19800.0
2018-02-09 11:30:00,8.34,8.45,8.33,8.4,28125.0,7.9645,8.0695,7.9549,8.0218,28125.0
2018-02-09 11:40:00,8.33,8.33,8.28,8.28,11685.0,7.9549,7.9549,7.9072,7.9072,11685.0
2018-02-09 11:50:00,8.29,8.29,8.24,8.24,15750.0,7.9167,7.9167,7.869,7.869,15750.0
2018-02-09 12:00:00,8.22,8.23,8.03,8.03,110385.0,7.8499,7.8594,7.6684,7.6684,110385.0
2018-02-09 12:10:00,8.08,8.17,8.04,8.04,51630.0,7.7162,7.8021,7.678,7.678,51630.0
2018-02-09 12:20:00,8.05,8.17,7.96,7.96,55155.0,7.6875,7.8021,7.6016,7.6016,55155.0
2018-02-09 12:30:00,7.98,8.03,7.93,7.97,57105.0,7.6207,7.6684,7.5729,7.6111,57105.0
2018-02-09 12:40:00,7.94,7.94,7.84,7.86,125055.0,7.5825,7.5825,7.487,7.5061,125055.0
2018-02-09 12:50:00,7.86,8.18,7.85,8.18,220500.0,7.5061,7.8117,7.4965,7.8117,220500.0
2018-02-09 13:00:00,8.14,8.15,8.0,8.0,44490.0,7.7735,7.783,7.6398,7.6398,44490.0
2018-02-09 13:10:00,7.96,8.06,7.94,8.04,24420.0,7.6016,7.6971,7.5825,7.678,24420.0
2018-02-09 13:20:00,8.07,8.07,7.88,7.98,45930.0,7.7066,7.7066,7.5252,7.6207,45930.0
2018-02-09 13:30:00,7.91,8.0,7.82,7.85,60450.0,7.5538,7.6398,7.4679,7.4965,60450.0
2018-02-09 13:40:00,7.93,8.03,7.93,8.03,96900.0,7.5729,7.6684,7.5729,7.6684,96900.0
2018-02-09 13:50:00,8.04,8.26,8.04,8.14,90060.0,7.678,7.8881,7.678,7.7735,90060.0
2018-02-09 14:00:00,8.22,8.48,8.22,8.45,60600.0,7.8499,8.0982,7.8499,8.0695,60600.0
2018-02-09 14:10:00,8.48,8.61,8.45,8.61,79455.0,8.0982,8.2223,8.0695,8.2223,79455.0
2018-02-09 14:20:00,8.6,8.77,8.5,8.5,76740.0,8.2128,8.3751,8.1173,8.1173,76740.0
2018-02-09 14:30:00,8.53,8.57,8.42,8.51,49605.0,8.1459,8.1841,8.0409,8.1268,49605.0
2018-02-09 14:40:00,8.57,8.59,8.48,8.55,66300.0,8.1841,8.2032,8.0982,8.165,66300.0
2018-02-09 14:50:00,8.58,8.67,8.58,8.62,19500.0,8.1937,8.2796,8.1937,8.2319,19500.0
2018-02-09 15:00:00,8.53,8.56,8.38,8.42,180990.0,8.1459,8.1746,8.0027,8.0409,180990.0
2018-02-09 15:10:00,8.41,8.63,8.41,8.63,42390.0,8.0313,8.2414,8.0313,8.2414,42390.0
2018-02-09 15:20:00,8.66,8.7,8.57,8.67,136785.0,8.2701,8.3083,8.1841,8.2796,136785.0
2018-02-09 15:30:00,8.66,8.8,8.64,8.77,244905.0,8.2701,8.4038,8.251,8.3751,244905.0
2018-02-09 15:40:00,8.75,9.01,8.75,8.98,249795.0,8.356,8.6043,8.356,8.5756,249795.0
2018-02-09 15:50:00,8.98,9.04,8.83,8.84,198960.0,8.5756,8.6329,8.4324,8.442,198960.0
2018-02-12 09:30:00,9.14,9.29,9.11,9.28,715575.0,8.7284,8.8717,8.6998,8.8621,715575.0
2018-02-12 09:40:00,9.28,9.44,9.21,9.33,152640.0,8.8621,9.0149,8.7953,8.9099,152640.0
2018-02-12 09:50:00,9.32,9.33,9.2,9.2,107055.0,8.9003,8.9099,8.7857,8.7857,107055.0
2018-02-12 10:00:00,9.23,9.31,9.17,9.18,105360.0,8.8144,8.8908,8.7571,8.7666,105360.0
2018-02-12 10:10:00,9.14,9.21,9.02,9.02,101325.0,8.7284,8.7953,8.6138,8.6138,101325.0
2018-02-12 10:20:00,9.0,9.1,8.95,9.01,93630.0,8.5947,8.6902,8.547,8.6043,93630.0
2018-02-12 10:30:00,9.04,9.18,9.01,9.13,103785.0,8.6329,8.7666,8.6043,8.7189,103785.0
2018-02-12 10:40:00,9.09,9.12,9.03,9.12,31500.0,8.6807,8.7093,8.6234,8.7093,31500.0
2018-02-12 10:50:00,9.12,9.18,9.04,9.18,69285.0,8.7093,8.7666,8.6329,8.7666,69285.0
2018-02-12 11:00:00,9.18,9.2,9.09,9.1,61260.0,8.7666,8.7857,8.6807,8.6902,61260.0
2018-02-12 11:10:00,9.06,9.14,9.04,9.13,74250.0,8.652,8.7284,8.6329,8.7189,74250.0
2018-02-12 11:20:00,9.12,9.17,9.11,9.14,39000.0,8.7093,8.7571,8.6998,8.7284,39000.0
2018-02-12 11:30:00,9.07,9.21,9.07,9.21,82785.0,8.6616,8.7953,8.6616,8.7953,82785.0
2018-02-12 11:40:00,9.23,9.27,9.2,9.2,19500.0,8.8144,8.8526,8.7857,8.7857,19500.0
2018-02-12 11:50:00,9.22,9.29,9.16,9.27,28125.0,8.8048,8.8717,8.7475,8.8526,28125.0
2018-02-12 12:00:00,9.27,9.28,9.21,9.24,35940.0,8.8526,8.8621,8.7953,8.8239,35940.0
2018-02-12 12:10:00,9.24,9.35,9.24,9.32,58875.0,8.8239,8.929,8.8239,8.9003,58875.0
2018-02-12 12:20:00,9.3,9.3,9.27,9.29,36975.0,8.8812,8.8812,8.8526,8.8717,36975.0
2018-02-12 12:30:00,9.27,9.29,9.24,9.27,37245.0,8.8526,8.8717,8.8239,8.8526,37245.0
2018-02-12 12:40:00,9.2,9.21,9.2,9.21,15000.0,8.7857,8.7953,8.7857,8.7953,15000.0
2018-02-12 12:50:00,9.21,9.27,9.2,9.2,19200.0,8.7953,8.8526,8.7857,8.7857,19200.0
2018-02-12 13:00:00,9.24,9.25,9.19,9.19,9300.0,8.8239,8.8335,8.7762,8.7762,9300.0
2018-02-12 13:10:00,9.18,9.2,9.15,9.17,15240.0,8.7666,8.7857,8.738,8.7571,15240.0
2018-02-12 13:20:00,9.17,9.21,9.17,9.18,45525.0,8.7571,8.7953,8.7571,8.7666,45525.0
2018-02-12 13:30:00,9.22,9.24,9.22,9.22,13740.0,8.8048,8.8239,8.8048,8.8048,13740.0
2018-02-12 13:40:00,9.23,9.25,9.22,9.22,10650.0,8.8144,8.8335,8.8048,8.8048,10650.0
2018-02-12 13:50:00,9.25,9.37,9.25,9.37,72675.0,8.8335,8.9481,8.8335,8.9481,72675.0
2018-02-12 14:00:00,9.34,9.34,9.29,9.3,69405.0,8.9194,8.9194,8.8717,8.8812,69405.0
2018-02-12 14:10:00,9.29,9.33,9.29,9.33,20115.0,8.8717,8.9099,8.8717,8.9099,20115.0
2018-02-12 14:20:00,9.33,9.42,9.33,9.42,24990.0,8.9099,8.9958,8.9099,8.9958,24990.0
2018-02-12 14:30:00,9.4,9.47,9.4,9.45,69705.0,8.9767,9.0436,8.9767,9.0245,69705.0
2018-02-12 14:40:00,9.45,9.48,9.42,9.42,51495.0,9.0245,9.0531,8.9958,8.9958,51495.0
2018-02-12 14:50:00,9.39,9.44,9.38,9.42,37410.0,8.9672,9.0149,8.9576,8.9958,37410.0
2018-02-12 15:00:00,9.42,9.48,9.41,9.48,32085.0,8.9958,9.0531,8.9863,9.0531,32085.0
2018-02-12 15:10:00,9.5,9.54,9.5,9.5,29235.0,9.0722,9.1104,9.0722,9.0722,29235.0
2018-02-12 15:20:00,9.51,9.53,9.47,9.47,46605.0,9.0818,9.1009,9.0436,9.0436,46605.0
2018-02-12 15:30:00,9.49,9.49,9.39,9.41,99825.0,9.0627,9.0627,8.9672,8.9863,99825.0
2018-02-12 15:40:00,9.41,9.46,9.27,9.31,134130.0,8.9863,9.034,8.8526,8.8908,134130.0
2018-02-12 15:50:00,9.3,9.4,9.3,9.37,120225.0,8.8812,8.9767,8.8812,8.9481,120225.0
2018-02-13 09:30:00,9.13,9.31,9.1,9.24,350460.0,8.7189,8.8908,8.6902,8.8239,350460.0
2018-02-13 09:40:00,9.24,9.27,9.17,9.22,67500.0,8.8239,8.8526,8.7571,8.8048,67500.0
2018-02-13 09:50:00,9.16,9.21,9.14,9.16,23250.0,8.7475,8.7953,8.7284,8.7475,23250.0
2018-02-13 10:00:00,9.2,9.25,9.15,9.16,33480.0,8.7857,8.8335,8.738,8.7475,33480.0
2018-02-13 10:10:00,9.2,9.22,9.19,9.19,17790.0,8.7857,8.8048,8.7762,8.7762,17790.0
2018-02-13 10:20:00,9.25,9.28,9.18,9.18,33000.0,8.8335,8.8621,8.7666,8.7666,33000.0
2018-02-13 10:30:00,9.2,9.2,9.13,9.16,72000.0,8.7857,8.7857,8.7189,8.7475,72000.0
2018-02-13 10:40:00,9.19,9.25,9.17,9.24,9000.0,8.7762,8.8335,8.7571,8.8239,9000.0
2018-02-13 10:50:00,9.26,9.27,9.24,9.27,29250.0,8.843,8.8526,8.8239,8.8526,29250.0
2018-02-13 11:00:00,9.21,9.21,9.16,9.2,21900.0,8.7953,8.7953,8.7475,8.7857,21900.0
2018-02-13 11:10:00,9.23,9.23,9.2,9.2,3000.0,8.8144,8.8144,8.7857,8.7857,3000.0
2018-02-13 11:20:00,9.22,9.22,9.2,9.21,15000.0,8.8048,8.8048,8.7857,8.7953,15000.0
2018-02-13 11:30:00,9.19,9.19,9.13,9.13,6000.0,8.7762,8.7762,8.7189,8.7189,6000.0
2018-02-13 11:40:00,9.13,9.19,9.13,9.19,13860.0,8.7189,8.7762,8.7189,8.7762,13860.0
2018-02-13 11:50:00,9.18,9.19,9.18,9.19,7500.0,8.7666,8.7762,8.7666,8.7762,7500.0
2018-02-13 12:00:00,9.2,9.21,9.19,9.19,4890.0,8.7857,8.7953,8.7762,8.7762,4890.0
2018-02-13 12:10:00,9.2,9.21,9.2,9.2,9885.0,8.7857,8.7953,8.7857,8.7857,9885.0
2018-02-13 12:20:00,9.17,9.17,9.14,9.14,4500.0,8.7571,8.7571,8.7284,8.7284,4500.0
2018-02-13 12:30:00,9.15,9.15,9.1,9.1,46845.0,8.738,8.738,8.6902,8.6902,46845.0
2018-02-13 12:40:00,9.11,9.16,9.11,9.16,7350.0,8.6998,8.7475,8.6998,8.7475,7350.0
2018-02-13 12:50:00,9.17,9.17,9.15,9.15,13320.0,8.7571,8.7571,8.738,8.738,13320.0
2018-02-13 13:00:00,9.15,9.18,9.15,9.17,12000.0,8.738,8.7666,8.738,8.7571,12000.0
2018-02-13 13:10:00,9.15,9.21,9.15,9.21,20565.0,8.738,8.7953,8.738,8.7953,20565.0
2018-02-13 13:20:00,9.21,9.27,9.21,9.23,20460.0,8.7953,8.8526,8.7953,8.8144,20460.0
2018-02-13 13:30:00,9.24,9.29,9.23,9.29,9750.0,8.8239,8.8717,8.8144,8.8717,9750.0
2018-02-13 13:40:00,9.28,9.29,9.28,9.29,6000.0,8.8621,8.8717,8.8621,8.8717,6000.0
2018-02-13 13:50:00,9.32,9.33,9.32,9.33,9825.0,8.9003,8.9099,8.9003,8.9099,9825.0
2018-02-13 14:00:00,9.34,9.34,9.34,9.34,1500.0,8.9194,8.9194,8.9194,8.9194,1500.0
2018-02-13 14:10:00,9.35,9.39,9.35,9.36,89250.0,8.929,8.9672,8.929,8.9385,89250.0
2018-02-13 14:20:00,9.33,9.33,9.32,9.33,28500.0,8.9099,8.9099,8.9003,8.9099,28500.0
2018-02-13 14:30:00,9.32,9.32,9.29,9.29,12900.0,8.9003,8.9003,8.8717,8.8717,12900.0
2018-02-13 14:40:00,9.27,9.29,9.27,9.29,10800.0,8.8526,8.8717,8.8526,8.8717,10800.0
2018-02-13 14:50:00,9.32,9.33,9.32,9.33,11490.0,8.9003,8.9099,8.9003,8.9099,11490.0
2018-02-13 15:00:00,9.32,9.33,9.28,9.29,18135.0,8.9003,8.9099,8.8621,8.8717,18135.0
2018-02-13 15:10:00,9.27,9.33,9.27,9.32,30945.0,8.8526,8.9099,8.8526,8.9003,30945.0
2018-02-13 15:20:00,9.32,9.34,9.31,9.34,33630.0,8.9003,8.9194,8.8908,8.9194,33630.0
2018-02-13 15:30:00,9.32,9.36,9.31,9.36,51420.0,8.9003,8.9385,8.8908,8.9385,51420.0
2018-02-13 15:40:00,9.35,9.37,9.29,9.34,99000.0,8.929,8.9481,8.8717,8.9194,99000.0
2018-02-13 15:50:00,9.33,9.37,9.33,9.35,134115.0,8.9099,8.9481,8.9099,8.929,134115.0
2018-02-14 09:30:00,9.17,9.42,9.14,9.42,236025.0,8.7571,8.9958,8.7284,8.9958,236025.0
2018-02-14 09:40:00,9.4,9.51,9.38,9.45,98310.0,8.9767,9.0818,8.9576,9.0245,98310.0
2018-02-14 09:50:00,9.44,9.47,9.4,9.4,21135.0,9.0149,9.0436,8.9767,8.9767,21135.0
2018-02-14 10:00:00,9.41,9.57,9.39,9.57,29055.0,8.9863,9.1391,8.9672,9.1391,29055.0
2018-02-14 10:10:00,9.59,9.67,9.59,9.67,70665.0,9.1582,9.2346,9.1582,9.2346,70665.0
2018-02-14 10:20:00,9.67,9.71,9.62,9.65,52260.0,9.2346,9.2728,9.1868,9.2155,52260.0
2018-02-14 10:30:00,9.66,9.69,9.59,9.69,52005.0,9.225,9.2537,9.1582,9.2537,52005.0
2018-02-14 10:40:00,9.67,9.67,9.6,9.66,35160.0,9.2346,9.2346,9.1677,9.225,35160.0
2018-02-14 10:50:00,9.64,9.64,9.57,9.63,10200.0,9.2059,9.2059,9.1391,9.1964,10200.0
2018-02-14 11:00:00,9.64,9.66,9.62,9.63,33405.0,9.2059,9.225,9.1868,9.1964,33405.0
2018-02-14 11:10:00,9.63,9.64,9.62,9.63,14985.0,9.1964,9.2059,9.1868,9.1964,14985.0
2018-02-14 11:20:00,9.65,9.66,9.63,9.65,19110.0,9.2155,9.225,9.1964,9.2155,19110.0
2018-02-14 11:30:00,9.65,9.7,9.62,9.7,31500.0,9.2155,9.2632,9.1868,9.2632,31500.0
2018-02-14 11:40:00,9.74,9.74,9.69,9.7,16950.0,9.3014,9.3014,9.2537,9.2632,16950.0
2018-02-14 11:50:00,9.63,9.64,9.63,9.63,10500.0,9.1964,9.2059,9.1964,9.1964,10500.0
2018-02-14 12:00:00,9.62,9.62,9.62,9.62,3000.0,9.1868,9.1868,9.1868,9.1868,3000.0
2018-02-14 12:10:00,9.66,9.66,9.6,9.6,12255.0,9.225,9.225,9.1677,9.1677,12255.0
2018-02-14 12:20:00,9.58,9.61,9.58,9.59,9000.0,9.1486,9.1773,9.1486,9.1582,9000.0
2018-02-14 12:30:00,9.61,9.67,9.61,9.67,8100.0,9.1773,9.2346,9.1773,9.2346,8100.0
2018-02-14 12:40:00,9.69,9.69,9.65,9.65,14715.0,9.2537,9.2537,9.2155,9.2155,14715.0
2018-02-14 12:50:00,9.62,9.73,9.62,9.73,53040.0,9.1868,9.2919,9.1868,9.2919,53040.0
2018-02-14 13:00:00,9.72,9.78,9.72,9.75,32595.0,9.2823,9.3396,9.2823,9.311,32595.0
2018-02-14 13:10:00,9.74,9.81,9.74,9.8,73200.0,9.3014,9.3683,9.3014,9.3587,73200.0
2018-02-14 13:20:00,9.74,9.82,9.74,9.82,21630.0,9.3014,9.3778,9.3014,9.3778,21630.0
2018-02-14 13:30:00,9.79,9.8,9.76,9.8,83610.0,9.3492,9.3587,9.3205,9.3587,83610.0
2018-02-14 13:40:00,9.83,9.89,9.83,9.87,85530.0,9.3874,9.4447,9.3874,9.4256,85530.0
2018-02-14 13:50:00,9.85,9.86,9.85,9.86,4500.0,9.4065,9.416,9.4065,9.416,4500.0
2018-02-14 14:00:00,9.87,9.93,9.87,9.92,39045.0,9.4256,9.4829,9.4256,9.4733,39045.0
2018-02-14 14:10:00,9.93,9.93,9.91,9.92,8085.0,9.4829,9.4829,9.4638,9.4733,8085.0
2018-02-14 14:20:00,9.94,9.94,9.88,9.88,46170.0,9.4924,9.4924,9.4351,9.4351,46170.0
2018-02-14 14:30:00,9.87,9.89,9.87,9.87,17760.0,9.4256,9.4447,9.4256,9.4256,17760.0
2018-02-14 14:40:00,9.89,9.89,9.87,9.88,24120.0,9.4447,9.4447,9.4256,9.4351,24120.0
2018-02-14 14:50:00,9.87,9.9,9.87,9.87,15585.0,9.4256,9.4542,9.4256,9.4256,15585.0
2018-02-14 15:00:00,9.92,9.97,9.92,9.94,22980.0,9.4733,9.5211,9.4733,9.4924,22980.0
2018-02-14 15:10:00,9.92,10.03,9.92,10.03,114075.0,9.4733,9.5784,9.4733,9.5784,114075.0
2018-02-14 15:20:00,10.02,10.03,9.97,10.01,71100.0,9.5688,9.5784,9.5211,9.5593,71100.0
2018-02-14 15:30:00,9.99,10.01,9.95,9.98,52995.0,9.5402,9.5593,9.502,9.5306,52995.0
2018-02-14 15:40:00,9.98,10.01,9.94,10.0,43995.0,9.5306,9.5593,9.4924,9.5497,43995.0
2018-02-14 15:50:00,10.01,10.03,9.97,9.97,100245.0,9.5593,9.5784,9.5211,9.5211,100245.0
2018-02-15 09:30:00,10.25,10.27,9.98,10.09,657765.0,9.7885,9.8076,9.5306,9.6357,657765.0
2018-02-15 09:40:00,10.07,10.14,10.03,10.12,33300.0,9.6166,9.6834,9.5784,9.6643,33300.0
2018-02-15 09:50:00,10.16,10.27,10.14,10.22,81255.0,9.7025,9.8076,9.6834,9.7598,81255.0
2018-02-15 10:00:00,10.21,10.21,10.07,10.08,125550.0,9.7503,9.7503,9.6166,9.6261,125550.0
2018-02-15 10:10:00,10.06,10.11,10.04,10.04,16500.0,9.607,9.6548,9.5879,9.5879,16500.0
2018-02-15 10:20:00,10.06,10.09,10.06,10.08,7500.0,9.607,9.6357,9.607,9.6261,7500.0
2018-02-15 10:30:00,10.07,10.07,9.92,9.92,148800.0,9.6166,9.6166,9.4733,9.4733,148800.0
2018-02-15 10:40:00,9.93,9.93,9.76,9.77,85530.0,9.4829,9.4829,9.3205,9.3301,85530.0
2018-02-15 10:50:00,9.76,9.84,9.67,9.67,61965.0,9.3205,9.3969,9.2346,9.2346,61965.0
2018-02-15 11:00:00,9.66,9.87,9.64,9.85,52995.0,9.225,9.4256,9.2059,9.4065,52995.0
2018-02-15 11:10:00,9.87,9.93,9.87,9.88,17850.0,9.4256,9.4829,9.4256,9.4351,17850.0
2018-02-15 11:20:00,9.94,9.95,9.93,9.94,41250.0,9.4924,9.502,9.4829,9.4924,41250.0
2018-02-15 11:30:00,9.96,9.96,9.9,9.9,6000.0,9.5115,9.5115,9.4542,9.4542,6000.0
2018-02-15 11:40:00,9.92,9.93,9.88,9.88,28350.0,9.4733,9.4829,9.4351,9.4351,28350.0
2018-02-15 11:50:00,9.95,9.95,9.9,9.9,6900.0,9.502,9.502,9.4542,9.4542,6900.0
2018-02-15 12:00:00,9.93,9.97,9.92,9.92,5010.0,9.4829,9.5211,9.4733,9.4733,5010.0
2018-02-15 12:10:00,9.94,9.97,9.94,9.97,3600.0,9.4924,9.5211,9.4924,9.5211,3600.0
2018-02-15 12:20:00,10.0,10.0,10.0,10.0,7350.0,9.5497,9.5497,9.5497,9.5497,7350.0
2018-02-15 12:30:00,10.02,10.04,10.02,10.03,12900.0,9.5688,9.5879,9.5688,9.5784,12900.0
2018-02-15 12:40:00,10.04,10.05,10.03,10.05,8880.0,9.5879,9.5975,9.5784,9.5975,8880.0
2018-02-15 12:50:00,10.03,10.03,10.03,10.03,1500.0,9.5784,9.5784,9.5784,9.5784,1500.0
2018-02-15 13:00:00,10.07,10.12,10.07,10.09,29355.0,9.6166,9.6643,9.6166,9.6357,29355.0
2018-02-15 13:10:00,10.11,10.14,10.11,10.14,12225.0,9.6548,9.6834,9.6548,9.6834,12225.0
2018-02-15 13:20:00,10.11,10.11,10.09,10.1,7845.0,9.6548,9.6548,9.6357,9.6452,7845.0
2018-02-15 13:30:00,10.05,10.05,10.01,10.02,6210.0,9.5975,9.5975,9.5593,9.5688,6210.0
2018-02-15 13:40:00,10.01,10.07,10.01,10.07,16620.0,9.5593,9.6166,9.5593,9.6166,16620.0
2018-02-15 13:50:00,10.08,10.08,10.03,10.03,3000.0,9.6261,9.6261,9.5784,9.5784,3000.0
2018-02-15 14:00:00,10.06,10.13,10.06,10.13,8040.0,9.607,9.6739,9.607,9.6739,8040.0
2018-02-15 14:10:00,10.11,10.12,10.11,10.12,4500.0,9.6548,9.6643,9.6548,9.6643,4500.0
2018-02-15 14:20:00,10.11,10.13,10.11,10.13,3000.0,9.6548,9.6739,9.6548,9.6739,3000.0
2018-02-15 14:30:00,10.14,10.18,10.14,10.16,5250.0,9.6834,9.7216,9.6834,9.7025,5250.0
2018-02-15 14:40:00,10.16,10.2,10.16,10.2,16125.0,9.7025,9.7407,9.7025,9.7407,16125.0
2018-02-15 14:50:00,10.19,10.19,10.16,10.18,21630.0,9.7312,9.7312,9.7025,9.7216,21630.0
2018-02-15 15:00:00,10.18,10.24,10.18,10.2,28935.0,9.7216,9.7789,9.7216,9.7407,28935.0
2018-02-15 15:10:00,10.2,10.25,10.2,10.25,8700.0,9.7407,9.7885,9.7407,9.7885,8700.0
2018-02-15 15:20:00,10.26,10.28,10.24,10.24,85905.0,9.798,9.8171,9.7789,9.7789,85905.0
2018-02-15 15:30:00,10.26,10.26,10.21,10.24,12300.0,9.798,9.798,9.7503,9.7789,12300.0
2018-02-15 15:40:00,10.24,10.25,10.22,10.25,30000.0,9.7789,9.7885,9.7598,9.7885,30000.0
2018-02-15 15:50:00,10.27,10.35,10.26,10.35,117585.0,9.8076,9.884,9.798,9.884,117585.0
2018-02-16 09:30:00,10.11,10.42,10.11,10.42,167520.0,9.6548,9.9508,9.6548,9.9508,167520.0
2018-02-16 09:40:00,10.41,10.44,10.37,10.43,56025.0,9.9413,9.9699,9.9031,9.9604,56025.0
2018-02-16 09:50:00,10.47,10.53,10.44,10.44,42450.0,9.9986,10.0559,9.9699,9.9699,42450.0
2018-02-16 10:00:00,10.41,10.41,10.32,10.38,10500.0,9.9413,9.9413,9.8553,9.9126,10500.0
2018-02-16 10:10:00,10.39,10.43,10.34,10.43,40035.0,9.9222,9.9604,9.8744,9.9604,40035.0
2018-02-16 10:20:00,10.4,10.44,10.4,10.44,10425.0,9.9317,9.9699,9.9317,9.9699,10425.0
2018-02-16 10:30:00,10.46,10.47,10.46,10.47,12000.0,9.989,9.9986,9.989,9.9986,12000.0
2018-02-16 10:40:00,10.43,10.44,10.43,10.43,12750.0,9.9604,9.9699,9.9604,9.9604,12750.0
2018-02-16 10:50:00,10.45,10.46,10.42,10.45,10500.0,9.9795,9.989,9.9508,9.9795,10500.0
2018-02-16 11:00:00,10.45,10.45,10.4,10.41,11700.0,9.9795,9.9795,9.9317,9.9413,11700.0
2018-02-16 11:10:00,10.44,10.45,10.43,10.43,19080.0,9.9699,9.9795,9.9604,9.9604,19080.0
2018-02-16 11:20:00,10.46,10.46,10.45,10.45,4500.0,9.989,9.989,9.9795,9.9795,4500.0
2018-02-16 11:30:00,10.43,10.47,10.43,10.47,9000.0,9.9604,9.9986,9.9604,9.9986,9000.0
2018-02-16 11:40:00,10.5,10.5,10.49,10.5,20760.0,10.0272,10.0272,10.0177,10.0272,20760.0
2018-02-16 11:50:00,10.51,10.57,10.51,10.55,93375.0,10.0368,10.0941,10.0368,10.075,93375.0
2018-02-16 12:00:00,10.56,10.56,10.52,10.53,13065.0,10.0845,10.0845,10.0463,10.0559,13065.0
2018-02-16 12:10:00,10.55,10.55,10.54,10.54,6435.0,10.075,10.075,10.0654,10.0654,6435.0
2018-02-16 12:20:00,10.55,10.55,10.51,10.51,5325.0,10.075,10.075,10.0368,10.0368,5325.0
2018-02-16 12:30:00,10.56,10.6,10.56,10.6,4725.0,10.0845,10.1227,10.0845,10.1227,4725.0
2018-02-16 12:40:00,10.58,10.59,10.58,10.59,4500.0,10.1036,10.1132,10.1036,10.1132,4500.0
2018-02-16 12:50:00,10.53,10.53,10.46,10.52,19710.0,10.0559,10.0559,9.989,10.0463,19710.0
2018-02-16 13:00:00,10.5,10.51,10.48,10.48,18000.0,10.0272,10.0368,10.0081,10.0081,18000.0
2018-02-16 13:10:00,10.46,10.46,10.36,10.36,16680.0,9.989,9.989,9.8935,9.8935,16680.0
2018-02-16 13:20:00,10.36,10.41,10.32,10.35,37125.0,9.8935,9.9413,9.8553,9.884,37125.0
2018-02-16 13:30:00,10.28,10.44,10.27,10.39,53250.0,9.8171,9.9699,9.8076,9.9222,53250.0
2018-02-16 13:40:00,10.41,10.43,10.41,10.41,11100.0,9.9413,9.9604,9.9413,9.9413,11100.0
2018-02-16 13:50:00,10.41,10.41,10.4,10.4,6315.0,9.9413,9.9413,9.9317,9.9317,6315.0
2018-02-16 14:00:00,10.4,10.4,10.37,10.37,5250.0,9.9317,9.9317,9.9031,9.9031,5250.0
2018-02-16 14:10:00,10.37,10.37,10.29,10.29,28875.0,9.9031,9.9031,9.8267,9.8267,28875.0
2018-02-16 14:20:00,10.31,10.35,10.25,10.35,19500.0,9.8458,9.884,9.7885,9.884,19500.0
2018-02-16 14:30:00,10.34,10.4,10.34,10.4,6000.0,9.8744,9.9317,9.8744,9.9317,6000.0
2018-02-16 14:40:00,10.39,10.39,10.39,10.39,3000.0,9.9222,9.9222,9.9222,9.9222,3000.0
2018-02-16 14:50:00,10.32,10.38,10.32,10.38,6000.0,9.8553,9.9126,9.8553,9.9126,6000.0
2018-02-16 15:00:00,10.4,10.4,10.4,10.4,4620.0,9.9317,9.9317,9.9317,9.9317,4620.0
2018-02-16 15:10:00,10.41,10.41,10.4,10.4,13395.0,9.9413,9.9413,9.9317,9.9317,13395.0
2018-02-16 15:20:00,10.34,10.38,10.33,10.37,21000.0,9.8744,9.9126,9.8649,9.9031,21000.0
2018-02-16 15:30:00,10.37,10.37,10.32,10.32,40725.0,9.9031,9.9031,9.8553,9.8553,40725.0
2018-02-16 15:40:00,10.32,10.37,10.31,10.36,25245.0,9.8553,9.9031,9.8458,9.8935,25245.0
2018-02-16 15:50:00,10.36,10.36,10.23,10.23,43485.0,9.8935,9.8935,9.7694,9.7694,43485.0
2018-02-20 09:30:00,10.1,10.61,10.09,10.61,459945.0,9.6452,10.1323,9.6357,10.1323,459945.0
2018-02-20 09:40:00,10.63,10.73,10.58,10.68,102285.0,10.1514,10.2468,10.1036,10.1991,102285.0
2018-02-20 09:50:00,10.71,10.71,10.65,10.66,50250.0,10.2277,10.2277,10.1704,10.18,50250.0
2018-02-20 10:00:00,10.66,10.68,10.63,10.63,45300.0,10.18,10.1991,10.1514,10.1514,45300.0
2018-02-20 10:10:00,10.68,10.76,10.68,10.76,81750.0,10.1991,10.2755,10.1991,10.2755,81750.0
2018-02-20 10:20:00,10.77,10.77,10.69,10.69,10680.0,10.285,10.285,10.2086,10.2086,10680.0
2018-02-20 10:30:00,10.7,10.7,10.57,10.57,69720.0,10.2182,10.2182,10.0941,10.0941,69720.0
2018-02-20 10:40:00,10.58,10.7,10.56,10.7,27435.0,10.1036,10.2182,10.0845,10.2182,27435.0
2018-02-20 10:50:00,10.69,10.7,10.65,10.67,15600.0,10.2086,10.2182,10.1704,10.1895,15600.0
2018-02-20 11:00:00,10.7,10.84,10.7,10.82,33435.0,10.2182,10.3519,10.2182,10.3328,33435.0
2018-02-20 11:10:00,10.81,10.81,10.77,10.8,21000.0,10.3232,10.3232,10.285,10.3137,21000.0
2018-02-20 11:20:00,10.81,10.96,10.81,10.94,177600.0,10.3232,10.4665,10.3232,10.4474,177600.0
2018-02-20 11:30:00,10.97,10.97,10.93,10.94,29850.0,10.476,10.476,10.4378,10.4474,29850.0
2018-02-20 11:40:00,10.95,10.97,10.93,10.96,13500.0,10.4569,10.476,10.4378,10.4665,13500.0
2018-02-20 11:50:00,10.97,11.05,10.97,11.03,74010.0,10.476,10.5524,10.476,10.5333,74010.0
2018-02-20 12:00:00,11.04,11.05,11.0,11.04,10500.0,10.5429,10.5524,10.5047,10.5429,10500.0
2018-02-20 12:10:00,11.03,11.05,11.0,11.0,20250.0,10.5333,10.5524,10.5047,10.5047,20250.0
2018-02-20 12:20:00,11.01,11.01,10.95,10.95,22845.0,10.5142,10.5142,10.4569,10.4569,22845.0
2018-02-20 12:30:00,10.99,10.99,10.91,10.91,6000.0,10.4951,10.4951,10.4187,10.4187,6000.0
2018-02-20 12:40:00,10.91,10.91,10.89,10.89,11025.0,10.4187,10.4187,10.3996,10.3996,11025.0
2018-02-20 12:50:00,10.93,10.93,10.92,10.93,7500.0,10.4378,10.4378,10.4283,10.4378,7500.0
2018-02-20 13:00:00,10.89,10.89,10.85,10.85,15000.0,10.3996,10.3996,10.3614,10.3614,15000.0
2018-02-20 13:10:00,10.83,10.88,10.83,10.88,12000.0,10.3423,10.3901,10.3423,10.3901,12000.0
2018-02-20 13:20:00,10.87,10.87,10.79,10.79,13950.0,10.3805,10.3805,10.3041,10.3041,13950.0
2018-02-20 13:30:00,10.87,10.87,10.86,10.87,10500.0,10.3805,10.3805,10.371,10.3805,10500.0
2018-02-20 13:40:00,10.88,10.95,10.88,10.93,33810.0,10.3901,10.4569,10.3901,10.4378,33810.0
2018-02-20 13:50:00,10.94,10.94,10.89,10.89,11100.0,10.4474,10.4474,10.3996,10.3996,11100.0
2018-02-20 14:00:00,10.92,10.95,10.9,10.9,13500.0,10.4283,10.4569,10.4092,10.4092,13500.0
2018-02-20 14:10:00,10.91,10.91,10.85,10.85,28680.0,10.4187,10.4187,10.3614,10.3614,28680.0
2018-02-20 14:20:00,10.88,10.91,10.86,10.86,14235.0,10.3901,10.4187,10.371,10.371,14235.0
2018-02-20 14:30:00,10.85,10.93,10.85,10.93,33600.0,10.3614,10.4378,10.3614,10.4378,33600.0
2018-02-20 14:40:00,10.93,10.93,10.87,10.87,19725.0,10.4378,10.4378,10.3805,10.3805,19725.0
2018-02-20 14:50:00,10.86,10.86,10.75,10.76,56400.0,10.371,10.371,10.2659,10.2755,56400.0
2018-02-20 15:00:00,10.77,10.78,10.61,10.63,104400.0,10.285,10.2946,10.1323,10.1514,104400.0
2018-02-20 15:10:00,10.62,10.69,10.58,10.65,83070.0,10.1418,10.2086,10.1036,10.1704,83070.0
2018-02-20 15:20:00,10.65,10.71,10.58,10.71,79950.0,10.1704,10.2277,10.1036,10.2277,79950.0
2018-02-20 15:30:00,10.73,10.77,10.71,10.77,39060.0,10.2468,10.285,10.2277,10.285,39060.0
2018-02-20 15:40:00,10.75,10.79,10.69,10.79,55740.0,10.2659,10.3041,10.2086,10.3041,55740.0
2018-02-20 15:50:00,10.79,10.83,10.76,10.77,103245.0,10.3041,10.3423,10.2755,10.285,103245.0
2018-02-21 09:30:00,10.95,10.95,10.74,10.75,125520.0,10.4569,10.4569,10.2564,10.2659,125520.0
2018-02-21 09:40:00,10.71,10.78,10.7,10.78,86250.0,10.2277,10.2946,10.2182,10.2946,86250.0
2018-02-21 09:50:00,10.71,10.71,10.64,10.71,135000.0,10.2277,10.2277,10.1609,10.2277,135000.0
2018-02-21 10:00:00,10.65,10.71,10.61,10.71,22200.0,10.1704,10.2277,10.1323,10.2277,22200.0
2018-02-21 10:10:00,10.77,10.77,10.69,10.75,19095.0,10.285,10.285,10.2086,10.2659,19095.0
2018-02-21 10:20:00,10.73,10.73,10.72,10.72,5340.0,10.2468,10.2468,10.2373,10.2373,5340.0
2018-02-21 10:30:00,10.71,10.76,10.69,10.76,39975.0,10.2277,10.2755,10.2086,10.2755,39975.0
2018-02-21 10:40:00,10.77,10.77,10.73,10.73,21570.0,10.285,10.285,10.2468,10.2468,21570.0
2018-02-21 10:50:00,10.77,10.77,10.76,10.76,52875.0,10.285,10.285,10.2755,10.2755,52875.0
2018-02-21 11:00:00,10.77,10.77,10.73,10.75,13500.0,10.285,10.285,10.2468,10.2659,13500.0
2018-02-21 11:10:00,10.71,10.73,10.71,10.73,6000.0,10.2277,10.2468,10.2277,10.2468,6000.0
2018-02-21 11:20:00,10.73,10.78,10.73,10.78,6000.0,10.2468,10.2946,10.2468,10.2946,6000.0
2018-02-21 11:30:00,10.79,10.83,10.77,10.77,16680.0,10.3041,10.3423,10.285,10.285,16680.0
2018-02-21 11:40:00,10.72,10.75,10.72,10.75,6015.0,10.2373,10.2659,10.2373,10.2659,6015.0
2018-02-21 11:50:00,10.75,10.75,10.67,10.67,14250.0,10.2659,10.2659,10.1895,10.1895,14250.0
2018-02-21 12:00:00,10.7,10.7,10.63,10.63,42885.0,10.2182,10.2182,10.1514,10.1514,42885.0
2018-02-21 12:10:00,10.65,10.65,10.64,10.64,3000.0,10.1704,10.1704,10.1609,10.1609,3000.0
2018-02-21 12:20:00,10.64,10.64,10.62,10.62,9000.0,10.1609,10.1609,10.1418,10.1418,9000.0
2018-02-21 12:30:00,10.65,10.65,10.64,10.64,15000.0,10.1704,10.1704,10.1609,10.1609,15000.0
2018-02-21 12:40:00,10.65,10.65,10.61,10.61,11325.0,10.1704,10.1704,10.1323,10.1323,11325.0
2018-02-21 12:50:00,10.66,10.69,10.66,10.68,45465.0,10.18,10.2086,10.18,10.1991,45465.0
2018-02-21 13:00:00,10.71,10.73,10.71,10.73,3000.0,10.2277,10.2468,10.2277,10.2468,3000.0
2018-02-21 13:10:00,10.72,10.74,10.7,10.74,13500.0,10.2373,10.2564,10.2182,10.2564,13500.0
2018-02-21 13:20:00,10.73,10.73,10.73,10.73,4500.0,10.2468,10.2468,10.2468,10.2468,4500.0
2018-02-21 13:30:00,10.78,10.78,10.78,10.78,9780.0,10.2946,10.2946,10.2946,10.2946,9780.0
2018-02-21 13:40:00,10.76,10.76,10.76,10.76,1500.0,10.2755,10.2755,10.2755,10.2755,1500.0
2018-02-21 13:50:00,10.8,10.82,10.79,10.79,28200.0,10.3137,10.3328,10.3041,10.3041,28200.0
2018-02-21 14:00:00,10.75,10.94,10.75,10.9,194415.0,10.2659,10.4474,10.2659,10.4092,194415.0
2018-02-21 14:10:00,10.93,10.94,10.91,10.91,5550.0,10.4378,10.4474,10.4187,10.4187,5550.0
2018-02-21 14:20:00,10.89,10.96,10.89,10.92,18330.0,10.3996,10.4665,10.3996,10.4283,18330.0
2018-02-21 14:30:00,10.9,10.9,10.87,10.87,12690.0,10.4092,10.4092,10.3805,10.3805,12690.0
2018-02-21 14:40:00,10.83,10.83,10.77,10.79,21825.0,10.3423,10.3423,10.285,10.3041,21825.0
2018-02-21 14:50:00,10.77,10.78,10.77,10.78,4500.0,10.285,10.2946,10.285,10.2946,4500.0
2018-02-21 15:00:00,10.75,10.75,10.59,10.59,38520.0,10.2659,10.2659,10.1132,10.1132,38520.0
2018-02-21 15:10:00,10.54,10.63,10.53,10.62,71580.0,10.0654,10.1514,10.0559,10.1418,71580.0
2018-02-21 15:20:00,10.61,10.66,10.59,10.65,37200.0,10.1323,10.18,10.1132,10.1704,37200.0
2018-02-21 15:30:00,10.66,10.73,10.64,10.65,33465.0,10.18,10.2468,10.1609,10.1704,33465.0
2018-02-21 15:40:00,10.6,10.63,10.51,10.56,65160.0,10.1227,10.1514,10.0368,10.0845,65160.0
2018-02-21 15:50:00,10.51,10.53,10.38,10.39,184695.0,10.0368,10.0559,9.9126,9.9222,184695.0
2018-02-22 09:30:00,10.52,10.53,10.36,10.46,185430.0,10.0463,10.0559,9.8935,9.989,185430.0
2018-02-22 09:40:00,10.44,10.53,10.44,10.53,18000.0,9.9699,10.0559,9.9699,10.0559,18000.0
2018-02-22 09:50:00,10.44,10.47,10.38,10.4,120735.0,9.9699,9.9986,9.9126,9.9317,120735.0
2018-02-22 10:00:00,10.45,10.55,10.45,10.55,120855.0,9.9795,10.075,9.9795,10.075,120855.0
2018-02-22 10:10:00,10.56,10.56,10.53,10.53,9345.0,10.0845,10.0845,10.0559,10.0559,9345.0
2018-02-22 10:20:00,10.47,10.58,10.47,10.57,25500.0,9.9986,10.1036,9.9986,10.0941,25500.0
2018-02-22 10:30:00,10.54,10.55,10.5,10.55,24000.0,10.0654,10.075,10.0272,10.075,24000.0
2018-02-22 10:40:00,10.56,10.58,10.53,10.58,15000.0,10.0845,10.1036,10.0559,10.1036,15000.0
2018-02-22 10:50:00,10.59,10.61,10.48,10.48,13950.0,10.1132,10.1323,10.0081,10.0081,13950.0
2018-02-22 11:00:00,10.5,10.59,10.5,10.59,18750.0,10.0272,10.1132,10.0272,10.1132,18750.0
2018-02-22 11:10:00,10.61,10.61,10.59,10.59,4500.0,10.1323,10.1323,10.1132,10.1132,4500.0
2018-02-22 11:20:00,10.55,10.61,10.55,10.61,4500.0,10.075,10.1323,10.075,10.1323,4500.0
2018-02-22 11:30:00,10.57,10.57,10.54,10.54,10125.0,10.0941,10.0941,10.0654,10.0654,10125.0
2018-02-22 11:40:00,10.57,10.57,10.57,10.57,8085.0,10.0941,10.0941,10.0941,10.0941,8085.0
2018-02-22 11:50:00,10.6,10.64,10.6,10.61,15750.0,10.1227,10.1609,10.1227,10.1323,15750.0
2018-02-22 12:00:00,10.6,10.6,10.58,10.6,13350.0,10.1227,10.1227,10.1036,10.1227,13350.0
2018-02-22 12:10:00,10.56,10.59,10.56,10.58,7800.0,10.0845,10.1132,10.0845,10.1036,7800.0
2018-02-22 12:20:00,10.58,10.58,10.58,10.58,0.0,10.1036,10.1036,10.1036,10.1036,0.0
2018-02-22 12:30:00,10.51,10.52,10.51,10.52,23145.0,10.0368,10.0463,10.0368,10.0463,23145.0
2018-02-22 12:40:00,10.47,10.47,10.47,10.47,13980.0,9.9986,9.9986,9.9986,9.9986,13980.0
2018-02-22 12:50:00,10.43,10.44,10.42,10.44,81000.0,9.9604,9.9699,9.9508,9.9699,81000.0
2018-02-22 13:00:00,10.47,10.47,10.47,10.47,3000.0,9.9986,9.9986,9.9986,9.9986,3000.0
2018-02-22 13:10:00,10.41,10.41,10.39,10.4,20310.0,9.9413,9.9413,9.9222,9.9317,20310.0
2018-02-22 13:20:00,10.41,10.43,10.38,10.4,32985.0,9.9413,9.9604,9.9126,9.9317,32985.0
2018-02-22 13:30:00,10.41,10.41,10.33,10.33,18945.0,9.9413,9.9413,9.8649,9.8649,18945.0
2018-02-22 13:40:00,10.33,10.33,10.26,10.27,13500.0,9.8649,9.8649,9.798,9.8076,13500.0
2018-02-22 13:50:00,10.3,10.38,10.3,10.35,15000.0,9.8362,9.9126,9.8362,9.884,15000.0
2018-02-22 14:00:00,10.37,10.37,10.37,10.37,3150.0,9.9031,9.9031,9.9031,9.9031,3150.0
2018-02-22 14:10:00,10.36,10.4,10.34,10.4,7500.0,9.8935,9.9317,9.8744,9.9317,7500.0
2018-02-22 14:20:00,10.38,10.48,10.38,10.48,3000.0,9.9126,10.0081,9.9126,10.0081,3000.0
2018-02-22 14:30:00,10.48,10.49,10.48,10.49,8025.0,10.0081,10.0177,10.0081,10.0177,8025.0
2018-02-22 14:40:00,10.43,10.43,10.43,10.43,1500.0,9.9604,9.9604,9.9604,9.9604,1500.0
2018-02-22 14:50:00,10.39,10.39,10.33,10.33,7575.0,9.9222,9.9222,9.8649,9.8649,7575.0
2018-02-22 15:00:00,10.37,10.37,10.28,10.28,24285.0,9.9031,9.9031,9.8171,9.8171,24285.0
2018-02-22 15:10:00,10.28,10.38,10.28,10.38,25815.0,9.8171,9.9126,9.8171,9.9126,25815.0
2018-02-22 15:20:00,10.4,10.4,10.37,10.4,11850.0,9.9317,9.9317,9.9031,9.9317,11850.0
2018-02-22 15:30:00,10.33,10.34,10.33,10.33,4500.0,9.8649,9.8744,9.8649,9.8649,4500.0
2018-02-22 15:40:00,10.39,10.39,10.25,10.25,23760.0,9.9222,9.9222,9.7885,9.7885,23760.0
2018-02-22 15:50:00,10.25,10.33,10.25,10.32,50430.0,9.7885,9.8649,9.7885,9.8553,50430.0
2018-02-23 09:30:00,10.59,10.75,10.59,10.72,342300.0,10.1132,10.2659,10.1132,10.2373,342300.0
2018-02-23 09:40:00,10.7,10.73,10.63,10.63,51000.0,10.2182,10.2468,10.1514,10.1514,51000.0
2018-02-23 09:50:00,10.62,10.69,10.62,10.67,52035.0,10.1418,10.2086,10.1418,10.1895,52035.0
2018-02-23 10:00:00,10.67,10.69,10.66,10.66,6000.0,10.1895,10.2086,10.18,10.18,6000.0
2018-02-23 10:10:00,10.67,10.67,10.59,10.59,47715.0,10.1895,10.1895,10.1132,10.1132,47715.0
2018-02-23 10:20:00,10.58,10.6,10.57,10.6,6000.0,10.1036,10.1227,10.0941,10.1227,6000.0
2018-02-23 10:30:00,10.56,10.56,10.56,10.56,1500.0,10.0845,10.0845,10.0845,10.0845,1500.0
2018-02-23 10:40:00,10.62,10.62,10.61,10.61,4500.0,10.1418,10.1418,10.1323,10.1323,4500.0
2018-02-23 10:50:00,10.62,10.63,10.62,10.63,3750.0,10.1418,10.1514,10.1418,10.1514,3750.0
2018-02-23 11:00:00,10.64,10.71,10.64,10.69,26955.0,10.1609,10.2277,10.1609,10.2086,26955.0
2018-02-23 11:10:00,10.67,10.7,10.67,10.69,8400.0,10.1895,10.2182,10.1895,10.2086,8400.0
2018-02-23 11:20:00,10.72,10.72,10.7,10.7,15015.0,10.2373,10.2373,10.2182,10.2182,15015.0
2018-02-23 11:30:00,10.71,10.71,10.71,10.71,3000.0,10.2277,10.2277,10.2277,10.2277,3000.0
2018-02-23 11:40:00,10.71,10.71,10.71,10.71,0.0,10.2277,10.2277,10.2277,10.2277,0.0
2018-02-23 11:50:00,10.66,10.71,10.66,10.71,5370.0,10.18,10.2277,10.18,10.2277,5370.0
2018-02-23 12:00:00,10.73,10.73,10.69,10.69,16500.0,10.2468,10.2468,10.2086,10.2086,16500.0
2018-02-23 12:10:00,10.73,10.73,10.72,10.73,35070.0,10.2468,10.2468,10.2373,10.2468,35070.0
2018-02-23 12:20:00,10.73,10.73,10.67,10.67,22245.0,10.2468,10.2468,10.1895,10.1895,22245.0
2018-02-23 12:30:00,10.68,10.68,10.68,10.68,4500.0,10.1991,10.1991,10.1991,10.1991,4500.0
2018-02-23 12:40:00,10.68,10.69,10.66,10.69,7500.0,10.1991,10.2086,10.18,10.2086,7500.0
2018-02-23 12:50:00,10.71,10.72,10.71,10.72,19650.0,10.2277,10.2373,10.2277,10.2373,19650.0
2018-02-23 13:00:00,10.69,10.69,10.68,10.68,3000.0,10.2086,10.2086,10.1991,10.1991,3000.0
2018-02-23 13:10:00,10.65,10.66,10.63,10.66,34290.0,10.1704,10.18,10.1514,10.18,34290.0
2018-02-23 13:20:00,10.67,10.71,10.67,10.7,44460.0,10.1895,10.2277,10.1895,10.2182,44460.0
2018-02-23 13:30:00,10.71,10.72,10.7,10.7,7500.0,10.2277,10.2373,10.2182,10.2182,7500.0
2018-02-23 13:40:00,10.7,10.7,10.7,10.7,1500.0,10.2182,10.2182,10.2182,10.2182,1500.0
2018-02-23 13:50:00,10.69,10.73,10.69,10.73,6000.0,10.2086,10.2468,10.2086,10.2468,6000.0
2018-02-23 14:00:00,10.73,10.73,10.69,10.72,24510.0,10.2468,10.2468,10.2086,10.2373,24510.0
2018-02-23 14:10:00,10.72,10.74,10.71,10.72,16170.0,10.2373,10.2564,10.2277,10.2373,16170.0
2018-02-23 14:20:00,10.71,10.75,10.71,10.75,51375.0,10.2277,10.2659,10.2277,10.2659,51375.0
2018-02-23 14:30:00,10.75,10.75,10.75,10.75,6750.0,10.2659,10.2659,10.2659,10.2659,6750.0
2018-02-23 14:40:00,10.77,10.83,10.77,10.82,54030.0,10.285,10.3423,10.285,10.3328,54030.0
2018-02-23 14:50:00,10.84,10.87,10.84,10.87,45150.0,10.3519,10.3805,10.3519,10.3805,45150.0
2018-02-23 15:00:00,10.87,10.92,10.87,10.91,21240.0,10.3805,10.4283,10.3805,10.4187,21240.0
2018-02-23 15:10:00,10.93,10.93,10.91,10.93,39000.0,10.4378,10.4378,10.4187,10.4378,39000.0
2018-02-23 15:20:00,10.94,10.97,10.94,10.94,25500.0,10.4474,10.476,10.4474,10.4474,25500.0
2018-02-23 15:30:00,10.96,10.97,10.91,10.95,34890.0,10.4665,10.476,10.4187,10.4569,34890.0
2018-02-23 15:40:00,10.97,10.98,10.93,10.93,57735.0,10.476,10.4856,10.4378,10.4378,57735.0
2018-02-23 15:50:00,10.95,10.99,10.93,10.98,128205.0,10.4569,10.4951,10.4378,10.4856,128205.0
2018-02-26 09:30:00,11.23,11.33,11.17,11.28,390495.0,10.7243,10.8198,10.667,10.7721,390495.0
2018-02-26 09:40:00,11.27,11.28,11.2,11.27,140730.0,10.7625,10.7721,10.6957,10.7625,140730.0
2018-02-26 09:50:00,11.28,11.32,11.25,11.31,33795.0,10.7721,10.8103,10.7434,10.8007,33795.0
2018-02-26 10:00:00,11.32,11.35,11.31,11.33,68085.0,10.8103,10.8389,10.8007,10.8198,68085.0
2018-02-26 10:10:00,11.35,11.35,11.28,11.32,13500.0,10.8389,10.8389,10.7721,10.8103,13500.0
2018-02-26 10:20:00,11.29,11.32,11.25,11.26,41055.0,10.7816,10.8103,10.7434,10.753,41055.0
2018-02-26 10:30:00,11.27,11.27,11.22,11.26,39765.0,10.7625,10.7625,10.7148,10.753,39765.0
2018-02-26 10:40:00,11.26,11.3,11.23,11.25,24015.0,10.753,10.7912,10.7243,10.7434,24015.0
2018-02-26 10:50:00,11.22,11.24,11.21,11.24,16575.0,10.7148,10.7339,10.7052,10.7339,16575.0
2018-02-26 11:00:00,11.22,11.29,11.22,11.25,34500.0,10.7148,10.7816,10.7148,10.7434,34500.0
2018-02-26 11:10:00,11.24,11.27,11.24,11.27,12855.0,10.7339,10.7625,10.7339,10.7625,12855.0
2018-02-26 11:20:00,11.28,11.29,11.26,11.26,13560.0,10.7721,10.7816,10.753,10.753,13560.0
2018-02-26 11:30:00,11.29,11.32,11.29,11.32,37665.0,10.7816,10.8103,10.7816,10.8103,37665.0
2018-02-26 11:40:00,11.32,11.36,11.32,11.35,50865.0,10.8103,10.8485,10.8103,10.8389,50865.0
2018-02-26 11:50:00,11.33,11.34,11.33,11.34,3000.0,10.8198,10.8294,10.8198,10.8294,3000.0
2018-02-26 12:00:00,11.36,11.39,11.36,11.39,43590.0,10.8485,10.8771,10.8485,10.8771,43590.0
2018-02-26 12:10:00,11.39,11.39,11.35,11.37,10560.0,10.8771,10.8771,10.8389,10.858,10560.0
2018-02-26 12:20:00,11.37,11.4,11.37,11.4,4500.0,10.858,10.8867,10.858,10.8867,4500.0
2018-02-26 12:30:00,11.4,11.41,11.4,11.41,3000.0,10.8867,10.8962,10.8867,10.8962,3000.0
2018-02-26 12:40:00,11.44,11.46,11.41,11.46,46125.0,10.9249,10.944,10.8962,10.944,46125.0
2018-02-26 12:50:00,11.46,11.5,11.46,11.5,16095.0,10.944,10.9822,10.944,10.9822,16095.0
2018-02-26 13:00:00,11.48,11.51,11.48,11.48,12615.0,10.9631,10.9917,10.9631,10.9631,12615.0
2018-02-26 13:10:00,11.45,11.45,11.44,11.44,8280.0,10.9344,10.9344,10.9249,10.9249,8280.0
2018-02-26 13:20:00,11.44,11.46,11.44,11.46,11295.0,10.9249,10.944,10.9249,10.944,11295.0
2018-02-26 13:30:00,11.46,11.46,11.46,11.46,0.0,10.944,10.944,10.944,10.944,0.0
2018-02-26 13:40:00,11.44,11.44,11.44,11.44,6090.0,10.9249,10.9249,10.9249,10.9249,6090.0
2018-02-26 13:50:00,11.43,11.45,11.43,11.45,6000.0,10.9153,10.9344,10.9153,10.9344,6000.0
2018-02-26 14:00:00,11.46,11.49,11.46,11.49,15315.0,10.944,10.9726,10.944,10.9726,15315.0
2018-02-26 14:10:00,11.52,11.57,11.52,11.57,28785.0,11.0013,11.049,11.0013,11.049,28785.0
2018-02-26 14:20:00,11.58,11.6,11.56,11.57,13305.0,11.0586,11.0777,11.0395,11.049,13305.0
2018-02-26 14:30:00,11.57,11.57,11.55,11.55,3825.0,11.049,11.049,11.0299,11.0299,3825.0
2018-02-26 14:40:00,11.59,11.61,11.55,11.55,10200.0,11.0681,11.0872,11.0299,11.0299,10200.0
2018-02-26 14:50:00,11.55,11.57,11.53,11.57,14280.0,11.0299,11.049,11.0108,11.049,14280.0
2018-02-26 15:00:00,11.58,11.64,11.58,11.64,63690.0,11.0586,11.1159,11.0586,11.1159,63690.0
2018-02-26 15:10:00,11.64,11.67,11.63,11.66,9000.0,11.1159,11.1445,11.1063,11.135,9000.0
2018-02-26 15:20:00,11.67,11.68,11.66,11.68,36840.0,11.1445,11.1541,11.135,11.1541,36840.0
2018-02-26 15:30:00,11.68,11.7,11.67,11.67,32415.0,11.1541,11.1732,11.1445,11.1445,32415.0
2018-02-26 15:40:00,11.67,11.67,11.63,11.63,38250.0,11.1445,11.1445,11.1063,11.1063,38250.0
2018-02-26 15:50:00,11.65,11.7,11.64,11.69,58380.0,11.1254,11.1732,11.1159,11.1636,58380.0
2018-02-27 09:30:00,11.68,11.91,11.65,11.9,251025.0,11.1541,11.3737,11.1254,11.3642,251025.0
2018-02-27 09:40:00,11.89,11.9,11.83,11.83,54930.0,11.3546,11.3642,11.2973,11.2973,54930.0
2018-02-27 09:50:00,11.84,11.84,11.77,11.78,56595.0,11.3069,11.3069,11.24,11.2496,56595.0
2018-02-27 10:00:00,11.82,11.98,11.81,11.97,105495.0,11.2878,11.4406,11.2782,11.431,105495.0
2018-02-27 10:10:00,11.99,12.09,11.98,12.08,124065.0,11.4501,11.5456,11.4406,11.5361,124065.0
2018-02-27 10:20:00,12.11,12.16,12.1,12.15,95070.0,11.5647,11.6125,11.5552,11.6029,95070.0
2018-02-27 10:30:00,12.1,12.12,12.03,12.08,66270.0,11.5552,11.5743,11.4883,11.5361,66270.0
2018-02-27 10:40:00,12.09,12.09,11.88,11.88,78105.0,11.5456,11.5456,11.3451,11.3451,78105.0
2018-02-27 10:50:00,11.86,11.87,11.73,11.79,58050.0,11.326,11.3355,11.2018,11.2591,58050.0
2018-02-27 11:00:00,11.81,11.87,11.8,11.85,28515.0,11.2782,11.3355,11.2687,11.3164,28515.0
2018-02-27 11:10:00,11.88,11.92,11.86,11.86,44160.0,11.3451,11.3833,11.326,11.326,44160.0
2018-02-27 11:20:00,11.85,11.85,11.79,11.79,40155.0,11.3164,11.3164,11.2591,11.2591,40155.0
2018-02-27 11:30:00,11.79,11.82,11.75,11.77,24810.0,11.2591,11.2878,11.2209,11.24,24810.0
2018-02-27 11:40:00,11.74,11.75,11.68,11.75,28845.0,11.2114,11.2209,11.1541,11.2209,28845.0
2018-02-27 11:50:00,11.8,11.8,11.69,11.69,24510.0,11.2687,11.2687,11.1636,11.1636,24510.0
2018-02-27 12:00:00,11.69,11.76,11.69,11.74,13500.0,11.1636,11.2305,11.1636,11.2114,13500.0
2018-02-27 12:10:00,11.75,11.75,11.67,11.69,25650.0,11.2209,11.2209,11.1445,11.1636,25650.0
2018-02-27 12:20:00,11.67,11.67,11.58,11.67,38310.0,11.1445,11.1445,11.0586,11.1445,38310.0
2018-02-27 12:30:00,11.7,11.7,11.7,11.7,13170.0,11.1732,11.1732,11.1732,11.1732,13170.0
2018-02-27 12:40:00,11.73,11.73,11.72,11.73,19680.0,11.2018,11.2018,11.1923,11.2018,19680.0
2018-02-27 12:50:00,11.75,11.85,11.75,11.85,30465.0,11.2209,11.3164,11.2209,11.3164,30465.0
2018-02-27 13:00:00,11.83,11.91,11.83,11.9,33780.0,11.2973,11.3737,11.2973,11.3642,33780.0
2018-02-27 13:10:00,11.9,11.91,11.88,11.88,50280.0,11.3642,11.3737,11.3451,11.3451,50280.0
2018-02-27 13:20:00,11.85,11.86,11.85,11.86,6750.0,11.3164,11.326,11.3164,11.326,6750.0
2018-02-27 13:30:00,11.85,11.85,11.8,11.83,8655.0,11.3164,11.3164,11.2687,11.2973,8655.0
2018-02-27 13:40:00,11.81,11.85,11.81,11.85,12750.0,11.2782,11.3164,11.2782,11.3164,12750.0
2018-02-27 13:50:00,11.78,11.78,11.77,11.77,7500.0,11.2496,11.2496,11.24,11.24,7500.0
2018-02-27 14:00:00,11.77,11.78,11.71,11.78,13500.0,11.24,11.2496,11.1827,11.2496,13500.0
2018-02-27 14:10:00,11.75,11.76,11.74,11.74,10500.0,11.2209,11.2305,11.2114,11.2114,10500.0
2018-02-27 14:20:00,11.74,11.74,11.7,11.7,21135.0,11.2114,11.2114,11.1732,11.1732,21135.0
2018-02-27 14:30:00,11.8,11.83,11.8,11.82,11250.0,11.2687,11.2973,11.2687,11.2878,11250.0
2018-02-27 14:40:00,11.8,11.8,11.69,11.7,57705.0,11.2687,11.2687,11.1636,11.1732,57705.0
2018-02-27 14:50:00,11.73,11.77,11.73,11.77,29250.0,11.2018,11.24,11.2018,11.24,29250.0
2018-02-27 15:00:00,11.73,11.75,11.64,11.65,66825.0,11.2018,11.2209,11.1159,11.1254,66825.0
2018-02-27 15:10:00,11.65,11.69,11.63,11.63,19515.0,11.1254,11.1636,11.1063,11.1063,19515.0
2018-02-27 15:20:00,11.67,11.67,11.6,11.64,60285.0,11.1445,11.1445,11.0777,11.1159,60285.0
2018-02-27 15:30:00,11.65,11.72,11.63,11.67,98505.0,11.1254,11.1923,11.1063,11.1445,98505.0
2018-02-27 15:40:00,11.66,11.68,11.64,11.65,12000.0,11.135,11.1541,11.1159,11.1254,12000.0
2018-02-27 15:50:00,11.72,11.72,11.58,11.59,84975.0,11.1923,11.1923,11.0586,11.0681,84975.0
2018-02-28 09:30:00,11.8,11.88,11.58,11.62,289710.0,11.2687,11.3451,11.0586,11.0968,289710.0
2018-02-28 09:40:00,11.61,11.63,11.52,11.63,77430.0,11.0872,11.1063,11.0013,11.1063,77430.0
2018-02-28 09:50:00,11.63,11.71,11.63,11.71,24900.0,11.1063,11.1827,11.1063,11.1827,24900.0
2018-02-28 10:00:00,11.74,11.76,11.72,11.73,55395.0,11.2114,11.2305,11.1923,11.2018,55395.0
2018-02-28 10:10:00,11.73,11.74,11.69,11.74,15525.0,11.2018,11.2114,11.1636,11.2114,15525.0
2018-02-28 10:20:00,11.7,11.7,11.67,11.67,43620.0,11.1732,11.1732,11.1445,11.1445,43620.0
2018-02-28 10:30:00,11.68,11.7,11.63,11.69,23475.0,11.1541,11.1732,11.1063,11.1636,23475.0
2018-02-28 10:40:00,11.67,11.67,11.55,11.55,36150.0,11.1445,11.1445,11.0299,11.0299,36150.0
2018-02-28 10:50:00,11.58,11.58,11.42,11.48,90315.0,11.0586,11.0586,10.9058,10.9631,90315.0
2018-02-28 11:00:00,11.48,11.51,11.43,11.51,43590.0,10.9631,10.9917,10.9153,10.9917,43590.0
2018-02-28 11:10:00,11.47,11.47,11.4,11.44,50490.0,10.9535,10.9535,10.8867,10.9249,50490.0
2018-02-28 11:20:00,11.48,11.54,11.47,11.53,45615.0,10.9631,11.0204,10.9535,11.0108,45615.0
2018-02-28 11:30:00,11.55,11.55,11.42,11.42,38235.0,11.0299,11.0299,10.9058,10.9058,38235.0
2018-02-28 11:40:00,11.42,11.42,11.3,11.35,68310.0,10.9058,10.9058,10.7912,10.8389,68310.0
2018-02-28 11:50:00,11.36,11.43,11.33,11.43,29280.0,10.8485,10.9153,10.8198,10.9153,29280.0
2018-02-28 12:00:00,11.46,11.5,11.46,11.49,7500.0,10.944,10.9822,10.944,10.9726,7500.0
2018-02-28 12:10:00,11.49,11.52,11.49,11.52,10350.0,10.9726,11.0013,10.9726,11.0013,10350.0
2018-02-28 12:20:00,11.47,11.49,11.47,11.47,10680.0,10.9535,10.9726,10.9535,10.9535,10680.0
2018-02-28 12:30:00,11.52,11.53,11.51,11.51,6255.0,11.0013,11.0108,10.9917,10.9917,6255.0
2018-02-28 12:40:00,11.55,11.62,11.54,11.62,27750.0,11.0299,11.0968,11.0204,11.0968,27750.0
2018-02-28 12:50:00,11.6,11.65,11.6,11.62,9330.0,11.0777,11.1254,11.0777,11.0968,9330.0
2018-02-28 13:00:00,11.61,11.61,11.61,11.61,3000.0,11.0872,11.0872,11.0872,11.0872,3000.0
2018-02-28 13:10:00,11.64,11.64,11.64,11.64,5055.0,11.1159,11.1159,11.1159,11.1159,5055.0
2018-02-28 13:20:00,11.65,11.65,11.63,11.63,4500.0,11.1254,11.1254,11.1063,11.1063,4500.0
2018-02-28 13:30:00,11.66,11.68,11.66,11.68,13500.0,11.135,11.1541,11.135,11.1541,13500.0
2018-02-28 13:40:00,11.68,11.68,11.64,11.65,22695.0,11.1541,11.1541,11.1159,11.1254,22695.0
2018-02-28 13:50:00,11.63,11.75,11.63,11.75,38220.0,11.1063,11.2209,11.1063,11.2209,38220.0
2018-02-28 14:00:00,11.75,11.79,11.74,11.76,81780.0,11.2209,11.2591,11.2114,11.2305,81780.0
2018-02-28 14:10:00,11.75,11.76,11.75,11.76,10065.0,11.2209,11.2305,11.2209,11.2305,10065.0
2018-02-28 14:20:00,11.78,11.79,11.76,11.76,19500.0,11.2496,11.2591,11.2305,11.2305,19500.0
2018-02-28 14:30:00,11.71,11.71,11.65,11.65,9180.0,11.1827,11.1827,11.1254,11.1254,9180.0
2018-02-28 14:40:00,11.65,11.65,11.62,11.62,11010.0,11.1254,11.1254,11.0968,11.0968,11010.0
2018-02-28 14:50:00,11.54,11.59,11.52,11.52,30105.0,11.0204,11.0681,11.0013,11.0013,30105.0
2018-02-28 15:00:00,11.5,11.51,11.45,11.51,48840.0,10.9822,10.9917,10.9344,10.9917,48840.0
2018-02-28 15:10:00,11.52,11.53,11.48,11.51,23040.0,11.0013,11.0108,10.9631,10.9917,23040.0
2018-02-28 15:20:00,11.49,11.5,11.47,11.49,18885.0,10.9726,10.9822,10.9535,10.9726,18885.0
2018-02-28 15:30:00,11.5,11.51,11.43,11.47,27705.0,10.9822,10.9917,10.9153,10.9535,27705.0
2018-02-28 15:40:00,11.52,11.52,11.35,11.35,93600.0,11.0013,11.0013,10.8389,10.8389,93600.0
2018-02-28 15:50:00,11.33,11.33,11.25,11.27,289980.0,10.8198,10.8198,10.7434,10.7625,289980.0
2018-03-01 09:30:00,11.28,11.4,11.2,11.23,274530.0,10.7721,10.8867,10.6957,10.7243,274530.0
2018-03-01 09:40:00,11.19,11.2,10.94,10.96,293550.0,10.6861,10.6957,10.4474,10.4665,293550.0
2018-03-01 09:50:00,11.03,11.07,10.82,10.9,112545.0,10.5333,10.5715,10.3328,10.4092,112545.0
2018-03-01 10:00:00,10.88,11.15,10.88,11.08,47985.0,10.3901,10.6479,10.3901,10.5811,47985.0
2018-03-01 10:10:00,11.06,11.11,11.0,11.11,46275.0,10.562,10.6097,10.5047,10.6097,46275.0
2018-03-01 10:20:00,11.08,11.25,11.06,11.22,54000.0,10.5811,10.7434,10.562,10.7148,54000.0
2018-03-01 10:30:00,11.25,11.35,11.25,11.27,55260.0,10.7434,10.8389,10.7434,10.7625,55260.0
2018-03-01 10:40:00,11.29,11.29,11.13,11.17,30000.0,10.7816,10.7816,10.6288,10.667,30000.0
2018-03-01 10:50:00,11.12,11.19,11.07,11.07,19110.0,10.6193,10.6861,10.5715,10.5715,19110.0
2018-03-01 11:00:00,11.08,11.08,11.03,11.05,19605.0,10.5811,10.5811,10.5333,10.5524,19605.0
2018-03-01 11:10:00,11.12,11.17,11.06,11.17,10500.0,10.6193,10.667,10.562,10.667,10500.0
2018-03-01 11:20:00,11.19,11.22,11.08,11.08,8250.0,10.6861,10.7148,10.5811,10.5811,8250.0
2018-03-01 11:30:00,11.14,11.21,11.14,11.21,9000.0,10.6384,10.7052,10.6384,10.7052,9000.0
2018-03-01 11:40:00,11.25,11.29,11.24,11.29,18705.0,10.7434,10.7816,10.7339,10.7816,18705.0
2018-03-01 11:50:00,11.26,11.35,11.26,11.35,10500.0,10.753,10.8389,10.753,10.8389,10500.0
2018-03-01 12:00:00,11.31,11.31,11.18,11.18,10500.0,10.8007,10.8007,10.6766,10.6766,10500.0
2018-03-01 12:10:00,11.19,11.23,11.15,11.16,15000.0,10.6861,10.7243,10.6479,10.6575,15000.0
2018-03-01 12:20:00,11.14,11.14,11.07,11.07,12000.0,10.6384,10.6384,10.5715,10.5715,12000.0
2018-03-01 12:30:00,11.1,11.1,10.98,11.05,24375.0,10.6002,10.6002,10.4856,10.5524,24375.0
2018-03-01 12:40:00,11.05,11.15,11.05,11.14,37440.0,10.5524,10.6479,10.5524,10.6384,37440.0
2018-03-01 12:50:00,11.17,11.17,11.08,11.08,13530.0,10.667,10.667,10.5811,10.5811,13530.0
2018-03-01 13:00:00,11.05,11.05,10.79,10.82,113085.0,10.5524,10.5524,10.3041,10.3328,113085.0
2018-03-01 13:10:00,10.81,10.91,10.79,10.9,22500.0,10.3232,10.4187,10.3041,10.4092,22500.0
2018-03-01 13:20:00,10.86,10.95,10.85,10.94,25215.0,10.371,10.4569,10.3614,10.4474,25215.0
2018-03-01 13:30:00,10.88,10.88,10.79,10.8,25500.0,10.3901,10.3901,10.3041,10.3137,25500.0
2018-03-01 13:40:00,10.8,10.8,10.6,10.64,92685.0,10.3137,10.3137,10.1227,10.1609,92685.0
2018-03-01 13:50:00,10.64,10.7,10.56,10.56,47430.0,10.1609,10.2182,10.0845,10.0845,47430.0
2018-03-01 14:00:00,10.58,10.59,10.39,10.48,116955.0,10.1036,10.1132,9.9222,10.0081,116955.0
2018-03-01 14:10:00,10.47,10.51,10.33,10.51,81330.0,9.9986,10.0368,9.8649,10.0368,81330.0
2018-03-01 14:20:00,10.5,10.6,10.46,10.6,26820.0,10.0272,10.1227,9.989,10.1227,26820.0
2018-03-01 14:30:00,10.63,10.63,10.48,10.5,36585.0,10.1514,10.1514,10.0081,10.0272,36585.0
2018-03-01 14:40:00,10.5,10.67,10.5,10.65,19290.0,10.0272,10.1895,10.0272,10.1704,19290.0
2018-03-01 14:50:00,10.63,10.63,10.59,10.59,41250.0,10.1514,10.1514,10.1132,10.1132,41250.0
2018-03-01 15:00:00,10.65,10.68,10.5,10.68,33870.0,10.1704,10.1991,10.0272,10.1991,33870.0
2018-03-01 15:10:00,10.67,10.84,10.67,10.84,22050.0,10.1895,10.3519,10.1895,10.3519,22050.0
2018-03-01 15:20:00,10.86,10.86,10.79,10.81,34500.0,10.371,10.371,10.3041,10.3232,34500.0
2018-03-01 15:30:00,10.79,10.79,10.61,10.63,20850.0,10.3041,10.3041,10.1323,10.1514,20850.0
2018-03-01 15:40:00,10.61,10.73,10.61,10.71,31545.0,10.1323,10.2468,10.1323,10.2277,31545.0
2018-03-01 15:50:00,10.72,10.8,10.71,10.73,150645.0,10.2373,10.3137,10.2277,10.2468,150645.0
2018-03-02 09:30:00,10.36,10.49,10.26,10.37,390405.0,9.8935,10.0177,9.798,9.9031,390405.0
2018-03-02 09:40:00,10.38,10.47,10.32,10.41,61380.0,9.9126,9.9986,9.8553,9.9413,61380.0
2018-03-02 09:50:00,10.43,10.55,10.43,10.54,48945.0,9.9604,10.075,9.9604,10.0654,48945.0
2018-03-02 10:00:00,10.53,10.58,10.52,10.52,31200.0,10.0559,10.1036,10.0463,10.0463,31200.0
2018-03-02 10:10:00,10.58,10.65,10.53,10.53,21000.0,10.1036,10.1704,10.0559,10.0559,21000.0
2018-03-02 10:20:00,10.5,10.57,10.5,10.54,4500.0,10.0272,10.0941,10.0272,10.0654,4500.0
2018-03-02 10:30:00,10.55,10.67,10.55,10.67,44190.0,10.075,10.1895,10.075,10.1895,44190.0
2018-03-02 10:40:00,10.68,10.74,10.63,10.63,170250.0,10.1991,10.2564,10.1514,10.1514,170250.0
2018-03-02 10:50:00,10.62,10.65,10.61,10.65,8400.0,10.1418,10.1704,10.1323,10.1704,8400.0
2018-03-02 11:00:00,10.56,10.56,10.56,10.56,1500.0,10.0845,10.0845,10.0845,10.0845,1500.0
2018-03-02 11:10:00,10.5,10.5,10.47,10.47,7875.0,10.0272,10.0272,9.9986,9.9986,7875.0
2018-03-02 11:20:00,10.49,10.49,10.49,10.49,1500.0,10.0177,10.0177,10.0177,10.0177,1500.0
2018-03-02 11:30:00,10.69,10.71,10.69,10.71,7620.0,10.2086,10.2277,10.2086,10.2277,7620.0
2018-03-02 11:40:00,10.73,10.77,10.73,10.77,7500.0,10.2468,10.285,10.2468,10.285,7500.0
2018-03-02 11:50:00,10.85,10.92,10.82,10.92,27480.0,10.3614,10.4283,10.3328,10.4283,27480.0
2018-03-02 12:00:00,10.9,10.95,10.87,10.87,21570.0,10.4092,10.4569,10.3805,10.3805,21570.0
2018-03-02 12:10:00,10.88,10.94,10.83,10.94,25815.0,10.3901,10.4474,10.3423,10.4474,25815.0
2018-03-02 12:20:00,10.96,11.02,10.96,11.02,68250.0,10.4665,10.5238,10.4665,10.5238,68250.0
2018-03-02 12:30:00,11.0,11.01,10.97,11.0,20325.0,10.5047,10.5142,10.476,10.5047,20325.0
2018-03-02 12:40:00,11.0,11.09,11.0,11.08,61035.0,10.5047,10.5906,10.5047,10.5811,61035.0
2018-03-02 12:50:00,11.09,11.13,11.07,11.13,59025.0,10.5906,10.6288,10.5715,10.6288,59025.0
2018-03-02 13:00:00,11.07,11.07,11.01,11.01,8250.0,10.5715,10.5715,10.5142,10.5142,8250.0
2018-03-02 13:10:00,10.99,10.99,10.92,10.96,46725.0,10.4951,10.4951,10.4283,10.4665,46725.0
2018-03-02 13:20:00,10.94,10.94,10.88,10.88,79740.0,10.4474,10.4474,10.3901,10.3901,79740.0
2018-03-02 13:30:00,10.87,10.87,10.79,10.83,14250.0,10.3805,10.3805,10.3041,10.3423,14250.0
2018-03-02 13:40:00,10.87,10.93,10.86,10.93,11625.0,10.3805,10.4378,10.371,10.4378,11625.0
2018-03-02 13:50:00,10.99,10.99,10.92,10.93,19800.0,10.4951,10.4951,10.4283,10.4378,19800.0
2018-03-02 14:00:00,11.0,11.04,11.0,11.02,16995.0,10.5047,10.5429,10.5047,10.5238,16995.0
2018-03-02 14:10:00,11.07,11.14,11.07,11.14,48630.0,10.5715,10.6384,10.5715,10.6384,48630.0
2018-03-02 14:20:00,11.02,11.07,11.02,11.02,30315.0,10.5238,10.5715,10.5238,10.5238,30315.0
2018-03-02 14:30:00,11.05,11.13,11.05,11.13,8895.0,10.5524,10.6288,10.5524,10.6288,8895.0
2018-03-02 14:40:00,11.14,11.14,11.1,11.13,12990.0,10.6384,10.6384,10.6002,10.6288,12990.0
2018-03-02 14:50:00,11.13,11.18,11.08,11.08,23700.0,10.6288,10.6766,10.5811,10.5811,23700.0
2018-03-02 15:00:00,11.05,11.09,11.02,11.09,18300.0,10.5524,10.5906,10.5238,10.5906,18300.0
2018-03-02 15:10:00,11.03,11.1,11.03,11.1,9000.0,10.5333,10.6002,10.5333,10.6002,9000.0
2018-03-02 15:20:00,11.11,11.17,11.11,11.15,22500.0,10.6097,10.667,10.6097,10.6479,22500.0
2018-03-02 15:30:00,11.14,11.22,11.14,11.22,45705.0,10.6384,10.7148,10.6384,10.7148,45705.0
2018-03-02 15:40:00,11.23,11.25,11.18,11.2,63165.0,10.7243,10.7434,10.6766,10.6957,63165.0
2018-03-02 15:50:00,11.21,11.33,11.21,11.27,138510.0,10.7052,10.8198,10.7052,10.7625,138510.0
2018-03-05 09:30:00,11.11,11.17,11.04,11.07,169605.0,10.6097,10.667,10.5429,10.5715,169605.0
2018-03-05 09:40:00,11.1,11.12,11.05,11.06,45360.0,10.6002,10.6193,10.5524,10.562,45360.0
2018-03-05 09:50:00,11.03,11.1,10.97,11.07,85845.0,10.5333,10.6002,10.476,10.5715,85845.0
2018-03-05 10:00:00,11.02,11.09,11.0,11.05,23400.0,10.5238,10.5906,10.5047,10.5524,23400.0
2018-03-05 10:10:00,10.99,11.01,10.93,11.0,80475.0,10.4951,10.5142,10.4378,10.5047,80475.0
2018-03-05 10:20:00,11.03,11.1,11.03,11.09,10500.0,10.5333,10.6002,10.5333,10.5906,10500.0
2018-03-05 10:30:00,11.12,11.2,11.09,11.2,31200.0,10.6193,10.6957,10.5906,10.6957,31200.0
2018-03-05 10:40:00,11.24,11.28,11.24,11.25,69120.0,10.7339,10.7721,10.7339,10.7434,69120.0
2018-03-05 10:50:00,11.26,11.38,11.25,11.38,83280.0,10.753,10.8676,10.7434,10.8676,83280.0
2018-03-05 11:00:00,11.37,11.44,11.36,11.41,65505.0,10.858,10.9249,10.8485,10.8962,65505.0
2018-03-05 11:10:00,11.37,11.42,11.37,11.42,33300.0,10.858,10.9058,10.858,10.9058,33300.0
2018-03-05 11:20:00,11.44,11.48,11.44,11.46,33000.0,10.9249,10.9631,10.9249,10.944,33000.0
2018-03-05 11:30:00,11.45,11.54,11.45,11.54,54000.0,10.9344,11.0204,10.9344,11.0204,54000.0
2018-03-05 11:40:00,11.56,11.58,11.52,11.58,24480.0,11.0395,11.0586,11.0013,11.0586,24480.0
2018-03-05 11:50:00,11.56,11.59,11.54,11.55,15240.0,11.0395,11.0681,11.0204,11.0299,15240.0
2018-03-05 12:00:00,11.61,11.63,11.59,11.59,67935.0,11.0872,11.1063,11.0681,11.0681,67935.0
2018-03-05 12:10:00,11.62,11.62,11.54,11.54,21225.0,11.0968,11.0968,11.0204,11.0204,21225.0
2018-03-05 12:20:00,11.5,11.54,11.49,11.54,15000.0,10.9822,11.0204,10.9726,11.0204,15000.0
2018-03-05 12:30:00,11.53,11.53,11.53,11.53,1500.0,11.0108,11.0108,11.0108,11.0108,1500.0
2018-03-05 12:40:00,11.54,11.55,11.54,11.55,4500.0,11.0204,11.0299,11.0204,11.0299,4500.0
2018-03-05 12:50:00,11.53,11.6,11.53,11.6,26835.0,11.0108,11.0777,11.0108,11.0777,26835.0
2018-03-05 13:00:00,11.64,11.7,11.64,11.65,40245.0,11.1159,11.1732,11.1159,11.1254,40245.0
2018-03-05 13:10:00,11.67,11.67,11.67,11.67,4500.0,11.1445,11.1445,11.1445,11.1445,4500.0
2018-03-05 13:20:00,11.64,11.65,11.6,11.6,14565.0,11.1159,11.1254,11.0777,11.0777,14565.0
2018-03-05 13:30:00,11.58,11.61,11.53,11.53,24765.0,11.0586,11.0872,11.0108,11.0108,24765.0
2018-03-05 13:40:00,11.59,11.59,11.55,11.55,19500.0,11.0681,11.0681,11.0299,11.0299,19500.0
2018-03-05 13:50:00,11.55,11.58,11.55,11.58,3000.0,11.0299,11.0586,11.0299,11.0586,3000.0
2018-03-05 14:00:00,11.61,11.62,11.6,11.61,18315.0,11.0872,11.0968,11.0777,11.0872,18315.0
2018-03-05 14:10:00,11.51,11.51,11.45,11.45,14250.0,10.9917,10.9917,10.9344,10.9344,14250.0
2018-03-05 14:20:00,11.48,11.48,11.47,11.47,3000.0,10.9631,10.9631,10.9535,10.9535,3000.0
2018-03-05 14:30:00,11.54,11.57,11.54,11.57,6900.0,11.0204,11.049,11.0204,11.049,6900.0
2018-03-05 14:40:00,11.57,11.61,11.56,11.61,26745.0,11.049,11.0872,11.0395,11.0872,26745.0
2018-03-05 14:50:00,11.58,11.73,11.58,11.73,129960.0,11.0586,11.2018,11.0586,11.2018,129960.0
2018-03-05 15:00:00,11.69,11.7,11.66,11.66,16635.0,11.1636,11.1732,11.135,11.135,16635.0
2018-03-05 15:10:00,11.62,11.63,11.62,11.63,8235.0,11.0968,11.1063,11.0968,11.1063,8235.0
2018-03-05 15:20:00,11.68,11.69,11.6,11.61,18000.0,11.1541,11.1636,11.0777,11.0872,18000.0
2018-03-05 15:30:00,11.59,11.62,11.59,11.62,12165.0,11.0681,11.0968,11.0681,11.0968,12165.0
2018-03-05 15:40:00,11.64,11.65,11.61,11.61,36375.0,11.1159,11.1254,11.0872,11.0872,36375.0
2018-03-05 15:50:00,11.6,11.62,11.57,11.58,60840.0,11.0777,11.0968,11.049,11.0586,60840.0
2018-03-06 09:30:00,11.85,11.87,11.72,11.81,240015.0,11.3164,11.3355,11.1923,11.2782,240015.0
2018-03-06 09:40:00,11.8,11.87,11.77,11.86,88605.0,11.2687,11.3355,11.24,11.326,88605.0
2018-03-06 09:50:00,11.88,12.06,11.88,12.01,147420.0,11.3451,11.517,11.3451,11.4692,147420.0
2018-03-06 10:00:00,12.04,12.04,11.9,11.9,65310.0,11.4979,11.4979,11.3642,11.3642,65310.0
2018-03-06 10:10:00,11.88,11.98,11.86,11.98,58290.0,11.3451,11.4406,11.326,11.4406,58290.0
2018-03-06 10:20:00,11.98,12.05,11.93,12.04,49830.0,11.4406,11.5074,11.3928,11.4979,49830.0
2018-03-06 10:30:00,12.07,12.11,12.03,12.11,107175.0,11.5265,11.5647,11.4883,11.5647,107175.0
2018-03-06 10:40:00,12.1,12.18,12.0,12.0,195585.0,11.5552,11.6316,11.4597,11.4597,195585.0
2018-03-06 10:50:00,12.0,12.0,11.81,11.84,75105.0,11.4597,11.4597,11.2782,11.3069,75105.0
2018-03-06 11:00:00,11.83,11.93,11.83,11.93,20655.0,11.2973,11.3928,11.2973,11.3928,20655.0
2018-03-06 11:10:00,11.91,11.91,11.83,11.87,17190.0,11.3737,11.3737,11.2973,11.3355,17190.0
2018-03-06 11:20:00,11.82,11.82,11.72,11.75,54840.0,11.2878,11.2878,11.1923,11.2209,54840.0
2018-03-06 11:30:00,11.78,11.83,11.77,11.8,30750.0,11.2496,11.2973,11.24,11.2687,30750.0
2018-03-06 11:40:00,11.75,11.9,11.75,11.9,25050.0,11.2209,11.3642,11.2209,11.3642,25050.0
2018-03-06 11:50:00,11.87,11.92,11.87,11.92,12600.0,11.3355,11.3833,11.3355,11.3833,12600.0
2018-03-06 12:00:00,11.91,11.92,11.91,11.92,4725.0,11.3737,11.3833,11.3737,11.3833,4725.0
2018-03-06 12:10:00,11.93,11.93,11.93,11.93,10560.0,11.3928,11.3928,11.3928,11.3928,10560.0
2018-03-06 12:20:00,11.92,11.92,11.92,11.92,3750.0,11.3833,11.3833,11.3833,11.3833,3750.0
2018-03-06 12:30:00,11.88,11.95,11.88,11.93,14250.0,11.3451,11.4119,11.3451,11.3928,14250.0
2018-03-06 12:40:00,11.95,12.0,11.95,11.99,21000.0,11.4119,11.4597,11.4119,11.4501,21000.0
2018-03-06 12:50:00,12.03,12.05,12.03,12.05,32775.0,11.4883,11.5074,11.4883,11.5074,32775.0
2018-03-06 13:00:00,12.09,12.1,12.08,12.08,14850.0,11.5456,11.5552,11.5361,11.5361,14850.0
2018-03-06 13:10:00,12.1,12.13,12.08,12.13,15750.0,11.5552,11.5838,11.5361,11.5838,15750.0
2018-03-06 13:20:00,12.08,12.09,12.06,12.06,41505.0,11.5361,11.5456,11.517,11.517,41505.0
2018-03-06 13:30:00,12.07,12.07,12.0,12.0,7500.0,11.5265,11.5265,11.4597,11.4597,7500.0
2018-03-06 13:40:00,12.03,12.03,11.93,11.93,23955.0,11.4883,11.4883,11.3928,11.3928,23955.0
2018-03-06 13:50:00,11.94,11.94,11.93,11.93,12000.0,11.4024,11.4024,11.3928,11.3928,12000.0
2018-03-06 14:00:00,11.93,11.94,11.92,11.94,10500.0,11.3928,11.4024,11.3833,11.4024,10500.0
2018-03-06 14:10:00,11.97,11.97,11.96,11.97,20745.0,11.431,11.431,11.4215,11.431,20745.0
2018-03-06 14:20:00,11.97,11.98,11.94,11.94,6000.0,11.431,11.4406,11.4024,11.4024,6000.0
2018-03-06 14:30:00,12.0,12.02,11.99,12.02,22065.0,11.4597,11.4788,11.4501,11.4788,22065.0
2018-03-06 14:40:00,12.03,12.07,12.0,12.07,50430.0,11.4883,11.5265,11.4597,11.5265,50430.0
2018-03-06 14:50:00,12.08,12.09,12.05,12.07,45480.0,11.5361,11.5456,11.5074,11.5265,45480.0
2018-03-06 15:00:00,12.05,12.07,12.02,12.07,69855.0,11.5074,11.5265,11.4788,11.5265,69855.0
2018-03-06 15:10:00,12.07,12.07,12.0,12.0,18855.0,11.5265,11.5265,11.4597,11.4597,18855.0
2018-03-06 15:20:00,12.05,12.09,12.05,12.09,9000.0,11.5074,11.5456,11.5074,11.5456,9000.0
2018-03-06 15:30:00,12.1,12.13,12.09,12.09,58275.0,11.5552,11.5838,11.5456,11.5456,58275.0
2018-03-06 15:40:00,12.11,12.11,12.05,12.06,59070.0,11.5647,11.5647,11.5074,11.517,59070.0
2018-03-06 15:50:00,12.03,12.1,12.03,12.1,68850.0,11.4883,11.5552,11.4883,11.5552,68850.0
2018-03-07 09:30:00,11.76,12.2,11.75,12.18,339990.0,11.2305,11.6507,11.2209,11.6316,339990.0
2018-03-07 09:40:00,12.15,12.18,12.03,12.03,46335.0,11.6029,11.6316,11.4883,11.4883,46335.0
2018-03-07 09:50:00,12.06,12.06,11.9,11.9,54900.0,11.517,11.517,11.3642,11.3642,54900.0
2018-03-07 10:00:00,11.89,12.01,11.89,11.98,28500.0,11.3546,11.4692,11.3546,11.4406,28500.0
2018-03-07 10:10:00,11.99,11.99,11.92,11.95,22590.0,11.4501,11.4501,11.3833,11.4119,22590.0
2018-03-07 10:20:00,11.96,12.07,11.96,12.07,41340.0,11.4215,11.5265,11.4215,11.5265,41340.0
2018-03-07 10:30:00,12.09,12.15,12.0,12.14,31500.0,11.5456,11.6029,11.4597,11.5934,31500.0
2018-03-07 10:40:00,12.17,12.21,12.12,12.2,56280.0,11.622,11.6602,11.5743,11.6507,56280.0
2018-03-07 10:50:00,12.22,12.24,12.14,12.16,42945.0,11.6698,11.6889,11.5934,11.6125,42945.0
2018-03-07 11:00:00,12.19,12.19,12.12,12.12,15480.0,11.6411,11.6411,11.5743,11.5743,15480.0
2018-03-07 11:10:00,12.12,12.12,11.99,11.99,29595.0,11.5743,11.5743,11.4501,11.4501,29595.0
2018-03-07 11:20:00,11.95,12.06,11.95,12.06,14250.0,11.4119,11.517,11.4119,11.517,14250.0
2018-03-07 11:30:00,12.08,12.12,12.08,12.12,33600.0,11.5361,11.5743,11.5361,11.5743,33600.0
2018-03-07 11:40:00,12.05,12.05,12.0,12.0,15645.0,11.5074,11.5074,11.4597,11.4597,15645.0
2018-03-07 11:50:00,11.99,11.99,11.87,11.87,79470.0,11.4501,11.4501,11.3355,11.3355,79470.0
2018-03-07 12:00:00,11.87,11.87,11.8,11.86,79140.0,11.3355,11.3355,11.2687,11.326,79140.0
2018-03-07 12:10:00,11.79,11.82,11.77,11.82,57615.0,11.2591,11.2878,11.24,11.2878,57615.0
2018-03-07 12:20:00,11.86,11.9,11.8,11.9,48945.0,11.326,11.3642,11.2687,11.3642,48945.0
2018-03-07 12:30:00,11.88,11.88,11.85,11.85,10500.0,11.3451,11.3451,11.3164,11.3164,10500.0
2018-03-07 12:40:00,11.9,12.0,11.9,12.0,14040.0,11.3642,11.4597,11.3642,11.4597,14040.0
2018-03-07 12:50:00,12.02,12.04,12.02,12.04,71550.0,11.4788,11.4979,11.4788,11.4979,71550.0
2018-03-07 13:00:00,11.96,11.96,11.88,11.88,12690.0,11.4215,11.4215,11.3451,11.3451,12690.0
2018-03-07 13:10:00,11.92,11.98,11.91,11.98,18000.0,11.3833,11.4406,11.3737,11.4406,18000.0
2018-03-07 13:20:00,11.99,12.05,11.99,12.05,18270.0,11.4501,11.5074,11.4501,11.5074,18270.0
2018-03-07 13:30:00,12.06,12.08,12.03,12.05,30030.0,11.517,11.5361,11.4883,11.5074,30030.0
2018-03-07 13:40:00,12.05,12.07,12.04,12.07,17190.0,11.5074,11.5265,11.4979,11.5265,17190.0
2018-03-07 13:50:00,12.06,12.07,12.06,12.07,7920.0,11.517,11.5265,11.517,11.5265,7920.0
2018-03-07 14:00:00,12.1,12.1,12.08,12.08,12000.0,11.5552,11.5552,11.5361,11.5361,12000.0
2018-03-07 14:10:00,12.12,12.16,12.12,12.12,53355.0,11.5743,11.6125,11.5743,11.5743,53355.0
2018-03-07 14:20:00,12.11,12.15,12.08,12.08,25890.0,11.5647,11.6029,11.5361,11.5361,25890.0
2018-03-07 14:30:00,12.1,12.17,12.1,12.15,37500.0,11.5552,11.622,11.5552,11.6029,37500.0
2018-03-07 14:40:00,12.13,12.15,12.13,12.15,4500.0,11.5838,11.6029,11.5838,11.6029,4500.0
2018-03-07 14:50:00,12.08,12.11,12.07,12.11,16890.0,11.5361,11.5647,11.5265,11.5647,16890.0
2018-03-07 15:00:00,12.09,12.22,12.09,12.19,82755.0,11.5456,11.6698,11.5456,11.6411,82755.0
2018-03-07 15:10:00,12.23,12.23,12.17,12.18,28965.0,11.6793,11.6793,11.622,11.6316,28965.0
2018-03-07 15:20:00,12.16,12.21,12.16,12.19,30705.0,11.6125,11.6602,11.6125,11.6411,30705.0
2018-03-07 15:30:00,12.24,12.24,12.2,12.2,15750.0,11.6889,11.6889,11.6507,11.6507,15750.0
2018-03-07 15:40:00,12.22,12.25,12.19,12.19,50955.0,11.6698,11.6984,11.6411,11.6411,50955.0
2018-03-07 15:50:00,12.2,12.2,12.17,12.2,59355.0,11.6507,11.6507,11.622,11.6507,59355.0
2018-03-08 09:30:00,12.33,12.43,12.3,12.32,370770.0,11.7748,11.8703,11.7462,11.7653,370770.0
2018-03-08 09:40:00,12.28,12.33,12.23,12.24,148605.0,11.7271,11.7748,11.6793,11.6889,148605.0
2018-03-08 09:50:00,12.28,12.3,12.23,12.23,28755.0,11.7271,11.7462,11.6793,11.6793,28755.0
2018-03-08 10:00:00,12.23,12.24,12.16,12.18,101475.0,11.6793,11.6889,11.6125,11.6316,101475.0
2018-03-08 10:10:00,12.22,12.26,12.22,12.22,36675.0,11.6698,11.708,11.6698,11.6698,36675.0
2018-03-08 10:20:00,12.26,12.28,12.2,12.2,21750.0,11.708,11.7271,11.6507,11.6507,21750.0
2018-03-08 10:30:00,12.19,12.21,12.18,12.21,14985.0,11.6411,11.6602,11.6316,11.6602,14985.0
2018-03-08 10:40:00,12.13,12.18,12.1,12.15,13500.0,11.5838,11.6316,11.5552,11.6029,13500.0
2018-03-08 10:50:00,12.12,12.17,12.12,12.13,9000.0,11.5743,11.622,11.5743,11.5838,9000.0
2018-03-08 11:00:00,12.18,12.2,12.18,12.2,4500.0,11.6316,11.6507,11.6316,11.6507,4500.0
2018-03-08 11:10:00,12.22,12.27,12.22,12.27,19800.0,11.6698,11.7175,11.6698,11.7175,19800.0
2018-03-08 11:20:00,12.24,12.24,12.21,12.21,4500.0,11.6889,11.6889,11.6602,11.6602,4500.0
2018-03-08 11:30:00,12.21,12.21,12.18,12.18,6120.0,11.6602,11.6602,11.6316,11.6316,6120.0
2018-03-08 11:40:00,12.18,12.18,12.18,12.18,3750.0,11.6316,11.6316,11.6316,11.6316,3750.0
2018-03-08 11:50:00,12.18,12.22,12.18,12.21,24960.0,11.6316,11.6698,11.6316,11.6602,24960.0
2018-03-08 12:00:00,12.21,12.21,12.13,12.13,11925.0,11.6602,11.6602,11.5838,11.5838,11925.0
2018-03-08 12:10:00,12.12,12.12,12.06,12.09,43095.0,11.5743,11.5743,11.517,11.5456,43095.0
2018-03-08 12:20:00,12.11,12.18,12.11,12.18,9000.0,11.5647,11.6316,11.5647,11.6316,9000.0
2018-03-08 12:30:00,12.18,12.23,12.16,12.23,26115.0,11.6316,11.6793,11.6125,11.6793,26115.0
2018-03-08 12:40:00,12.21,12.21,12.2,12.2,10500.0,11.6602,11.6602,11.6507,11.6507,10500.0
2018-03-08 12:50:00,12.21,12.21,12.17,12.17,51000.0,11.6602,11.6602,11.622,11.622,51000.0
2018-03-08 13:00:00,12.18,12.2,12.16,12.2,12720.0,11.6316,11.6507,11.6125,11.6507,12720.0
2018-03-08 13:10:00,12.22,12.22,12.22,12.22,5430.0,11.6698,11.6698,11.6698,11.6698,5430.0
2018-03-08 13:20:00,12.14,12.14,12.04,12.08,46230.0,11.5934,11.5934,11.4979,11.5361,46230.0
2018-03-08 13:30:00,12.07,12.09,12.07,12.09,10335.0,11.5265,11.5456,11.5265,11.5456,10335.0
2018-03-08 13:40:00,12.08,12.09,12.05,12.05,6000.0,11.5361,11.5456,11.5074,11.5074,6000.0
2018-03-08 13:50:00,12.11,12.13,12.11,12.13,13815.0,11.5647,11.5838,11.5647,11.5838,13815.0
2018-03-08 14:00:00,12.1,12.1,12.07,12.07,25440.0,11.5552,11.5552,11.5265,11.5265,25440.0
2018-03-08 14:10:00,12.08,12.1,12.07,12.1,9000.0,11.5361,11.5552,11.5265,11.5552,9000.0
2018-03-08 14:20:00,12.12,12.15,12.12,12.15,7800.0,11.5743,11.6029,11.5743,11.6029,7800.0
2018-03-08 14:30:00,12.1,12.17,12.09,12.17,20010.0,11.5552,11.622,11.5456,11.622,20010.0
2018-03-08 14:40:00,12.17,12.22,12.17,12.21,34755.0,11.622,11.6698,11.622,11.6602,34755.0
2018-03-08 14:50:00,12.22,12.23,12.22,12.22,26055.0,11.6698,11.6793,11.6698,11.6698,26055.0
2018-03-08 15:00:00,12.22,12.29,12.22,12.27,28290.0,11.6698,11.7366,11.6698,11.7175,28290.0
2018-03-08 15:10:00,12.25,12.25,12.21,12.25,23415.0,11.6984,11.6984,11.6602,11.6984,23415.0
2018-03-08 15:20:00,12.24,12.24,12.22,12.22,4500.0,11.6889,11.6889,11.6698,11.6698,4500.0
2018-03-08 15:30:00,12.17,12.19,12.17,12.17,12375.0,11.622,11.6411,11.622,11.622,12375.0
2018-03-08 15:40:00,12.14,12.14,12.09,12.12,26850.0,11.5934,11.5934,11.5456,11.5743,26850.0
2018-03-08 15:50:00,12.14,12.25,12.14,12.25,79575.0,11.5934,11.6984,11.5934,11.6984,79575.0
2018-03-09 09:30:00,12.46,12.63,12.44,12.53,579585.0,11.8989,12.0613,11.8798,11.9658,579585.0
2018-03-09 09:40:00,12.51,12.61,12.49,12.6,53085.0,11.9467,12.0422,11.9276,12.0326,53085.0
2018-03-09 09:50:00,12.62,12.69,12.62,12.69,176235.0,12.0517,12.1186,12.0517,12.1186,176235.0
2018-03-09 10:00:00,12.7,12.82,12.7,12.8,133275.0,12.1281,12.2427,12.1281,12.2236,133275.0
2018-03-09 10:10:00,12.78,12.88,12.78,12.88,52485.0,12.2045,12.3,12.2045,12.3,52485.0
2018-03-09 10:20:00,12.87,12.9,12.84,12.87,43095.0,12.2905,12.3191,12.2618,12.2905,43095.0
2018-03-09 10:30:00,12.83,12.95,12.83,12.95,123450.0,12.2523,12.3669,12.2523,12.3669,123450.0
2018-03-09 10:40:00,12.96,12.98,12.86,12.87,41100.0,12.3764,12.3955,12.2809,12.2905,41100.0
2018-03-09 10:50:00,12.89,12.89,12.81,12.81,33750.0,12.3096,12.3096,12.2332,12.2332,33750.0
2018-03-09 11:00:00,12.82,12.83,12.77,12.8,56445.0,12.2427,12.2523,12.195,12.2236,56445.0
2018-03-09 11:10:00,12.8,12.85,12.8,12.85,45960.0,12.2236,12.2714,12.2236,12.2714,45960.0
2018-03-09 11:20:00,12.84,12.84,12.77,12.77,31140.0,12.2618,12.2618,12.195,12.195,31140.0
2018-03-09 11:30:00,12.84,12.87,12.84,12.87,5565.0,12.2618,12.2905,12.2618,12.2905,5565.0
2018-03-09 11:40:00,12.8,12.8,12.75,12.75,14295.0,12.2236,12.2236,12.1759,12.1759,14295.0
2018-03-09 11:50:00,12.78,12.8,12.78,12.8,3300.0,12.2045,12.2236,12.2045,12.2236,3300.0
2018-03-09 12:00:00,12.85,12.91,12.85,12.91,42870.0,12.2714,12.3287,12.2714,12.3287,42870.0
2018-03-09 12:10:00,12.89,12.92,12.88,12.88,12750.0,12.3096,12.3382,12.3,12.3,12750.0
2018-03-09 12:20:00,12.9,12.9,12.87,12.88,19335.0,12.3191,12.3191,12.2905,12.3,19335.0
2018-03-09 12:30:00,12.9,12.93,12.9,12.91,34365.0,12.3191,12.3478,12.3191,12.3287,34365.0
2018-03-09 12:40:00,12.9,12.9,12.88,12.88,4500.0,12.3191,12.3191,12.3,12.3,4500.0
2018-03-09 12:50:00,12.91,12.92,12.9,12.91,9075.0,12.3287,12.3382,12.3191,12.3287,9075.0
2018-03-09 13:00:00,12.91,12.91,12.9,12.91,24330.0,12.3287,12.3287,12.3191,12.3287,24330.0
2018-03-09 13:10:00,12.89,12.92,12.89,12.92,13500.0,12.3096,12.3382,12.3096,12.3382,13500.0
2018-03-09 13:20:00,12.91,12.93,12.91,12.93,79515.0,12.3287,12.3478,12.3287,12.3478,79515.0
2018-03-09 13:30:00,12.9,12.9,12.86,12.86,4500.0,12.3191,12.3191,12.2809,12.2809,4500.0
2018-03-09 13:40:00,12.93,12.95,12.93,12.93,52170.0,12.3478,12.3669,12.3478,12.3478,52170.0
2018-03-09 13:50:00,12.93,12.94,12.93,12.94,7500.0,12.3478,12.3573,12.3478,12.3573,7500.0
2018-03-09 14:00:00,12.96,12.98,12.96,12.98,23190.0,12.3764,12.3955,12.3764,12.3955,23190.0
2018-03-09 14:10:00,12.98,12.98,12.96,12.96,28500.0,12.3955,12.3955,12.3764,12.3764,28500.0
2018-03-09 14:20:00,12.95,12.95,12.89,12.91,44700.0,12.3669,12.3669,12.3096,12.3287,44700.0
2018-03-09 14:30:00,12.9,12.9,12.88,12.89,23175.0,12.3191,12.3191,12.3,12.3096,23175.0
2018-03-09 14:40:00,12.9,12.91,12.89,12.91,17550.0,12.3191,12.3287,12.3096,12.3287,17550.0
2018-03-09 14:50:00,12.91,12.91,12.9,12.9,4500.0,12.3287,12.3287,12.3191,12.3191,4500.0
2018-03-09 15:00:00,12.92,12.95,12.92,12.93,22395.0,12.3382,12.3669,12.3382,12.3478,22395.0
2018-03-09 15:10:00,12.94,12.96,12.92,12.96,7500.0,12.3573,12.3764,12.3382,12.3764,7500.0
2018-03-09 15:20:00,12.94,12.98,12.94,12.96,27960.0,12.3573,12.3955,12.3573,12.3764,27960.0
2018-03-09 15:30:00,12.99,13.02,12.98,13.0,79515.0,12.4051,12.4337,12.3955,12.4146,79515.0
2018-03-09 15:40:00,13.01,13.01,12.95,12.95,29265.0,12.4242,12.4242,12.3669,12.3669,29265.0
2018-03-09 15:50:00,12.96,13.01,12.96,13.01,164280.0,12.3764,12.4242,12.3764,12.4242,164280.0
2018-03-12 09:30:00,13.28,13.42,13.22,13.29,402405.0,12.682,12.8157,12.6247,12.6916,402405.0
2018-03-12 09:40:00,13.31,13.31,13.24,13.28,62850.0,12.7107,12.7107,12.6438,12.682,62850.0
2018-03-12 09:50:00,13.28,13.28,13.22,13.26,65100.0,12.682,12.682,12.6247,12.6629,65100.0
2018-03-12 10:00:00,13.3,13.43,13.28,13.35,90450.0,12.7011,12.8253,12.682,12.7489,90450.0
2018-03-12 10:10:00,13.32,13.4,13.31,13.31,79500.0,12.7202,12.7966,12.7107,12.7107,79500.0
2018-03-12 10:20:00,13.3,13.46,13.3,13.44,37845.0,12.7011,12.8539,12.7011,12.8348,37845.0
2018-03-12 10:30:00,13.43,13.45,13.39,13.4,21090.0,12.8253,12.8444,12.7871,12.7966,21090.0
2018-03-12 10:40:00,13.38,13.38,13.32,13.34,69465.0,12.7775,12.7775,12.7202,12.7393,69465.0
2018-03-12 10:50:00,13.33,13.33,13.24,13.29,43275.0,12.7298,12.7298,12.6438,12.6916,43275.0
2018-03-12 11:00:00,13.33,13.37,13.33,13.37,7500.0,12.7298,12.768,12.7298,12.768,7500.0
2018-03-12 11:10:00,13.28,13.28,13.22,13.26,62595.0,12.682,12.682,12.6247,12.6629,62595.0
2018-03-12 11:20:00,13.25,13.25,13.19,13.21,31500.0,12.6534,12.6534,12.5961,12.6152,31500.0
2018-03-12 11:30:00,13.22,13.31,13.21,13.29,33090.0,12.6247,12.7107,12.6152,12.6916,33090.0
2018-03-12 11:40:00,13.33,13.38,13.32,13.36,42465.0,12.7298,12.7775,12.7202,12.7584,42465.0
2018-03-12 11:50:00,13.37,13.4,13.36,13.4,46815.0,12.768,12.7966,12.7584,12.7966,46815.0
2018-03-12 12:00:00,13.43,13.49,13.43,13.49,27855.0,12.8253,12.8826,12.8253,12.8826,27855.0
2018-03-12 12:10:00,13.48,13.53,13.48,13.52,28305.0,12.873,12.9208,12.873,12.9112,28305.0
2018-03-12 12:20:00,13.49,13.5,13.48,13.5,12450.0,12.8826,12.8921,12.873,12.8921,12450.0
2018-03-12 12:30:00,13.52,13.52,13.47,13.49,13935.0,12.9112,12.9112,12.8635,12.8826,13935.0
2018-03-12 12:40:00,13.47,13.51,13.47,13.51,10500.0,12.8635,12.9017,12.8635,12.9017,10500.0
2018-03-12 12:50:00,13.51,13.55,13.51,13.55,34635.0,12.9017,12.9399,12.9017,12.9399,34635.0
2018-03-12 13:00:00,13.53,13.6,13.53,13.6,31500.0,12.9208,12.9876,12.9208,12.9876,31500.0
2018-03-12 13:10:00,13.61,13.61,13.59,13.59,13560.0,12.9972,12.9972,12.9781,12.9781,13560.0
2018-03-12 13:20:00,13.59,13.6,13.59,13.6,7350.0,12.9781,12.9876,12.9781,12.9876,7350.0
2018-03-12 13:30:00,13.58,13.6,13.58,13.6,15630.0,12.9685,12.9876,12.9685,12.9876,15630.0
2018-03-12 13:40:00,13.6,13.6,13.55,13.57,17550.0,12.9876,12.9876,12.9399,12.959,17550.0
2018-03-12 13:50:00,13.55,13.55,13.42,13.42,23250.0,12.9399,12.9399,12.8157,12.8157,23250.0
2018-03-12 14:00:00,13.43,13.45,13.43,13.45,7500.0,12.8253,12.8444,12.8253,12.8444,7500.0
2018-03-12 14:10:00,13.41,13.42,13.35,13.37,28500.0,12.8062,12.8157,12.7489,12.768,28500.0
2018-03-12 14:20:00,13.4,13.45,13.39,13.45,15735.0,12.7966,12.8444,12.7871,12.8444,15735.0
2018-03-12 14:30:00,13.42,13.44,13.39,13.43,21750.0,12.8157,12.8348,12.7871,12.8253,21750.0
2018-03-12 14:40:00,13.46,13.46,13.38,13.38,39285.0,12.8539,12.8539,12.7775,12.7775,39285.0
2018-03-12 14:50:00,13.43,13.43,13.4,13.4,11250.0,12.8253,12.8253,12.7966,12.7966,11250.0
2018-03-12 15:00:00,13.42,13.47,13.42,13.47,15750.0,12.8157,12.8635,12.8157,12.8635,15750.0
2018-03-12 15:10:00,13.46,13.48,13.46,13.46,14970.0,12.8539,12.873,12.8539,12.8539,14970.0
2018-03-12 15:20:00,13.47,13.47,13.45,13.46,13500.0,12.8635,12.8635,12.8444,12.8539,13500.0
2018-03-12 15:30:00,13.45,13.48,13.45,13.48,20250.0,12.8444,12.873,12.8444,12.873,20250.0
2018-03-12 15:40:00,13.48,13.54,13.48,13.52,40785.0,12.873,12.9303,12.873,12.9112,40785.0
2018-03-12 15:50:00,13.5,13.51,13.42,13.42,81525.0,12.8921,12.9017,12.8157,12.8157,81525.0
2018-03-13 09:30:00,13.67,13.87,13.58,13.87,294300.0,13.0545,13.2455,12.9685,13.2455,294300.0
2018-03-13 09:40:00,13.87,13.93,13.8,13.84,131400.0,13.2455,13.3028,13.1786,13.2168,131400.0
2018-03-13 09:50:00,13.83,13.87,13.83,13.87,57000.0,13.2073,13.2455,13.2073,13.2455,57000.0
2018-03-13 10:00:00,13.83,13.83,13.71,13.75,122625.0,13.2073,13.2073,13.0927,13.1309,122625.0
2018-03-13 10:10:00,13.79,13.84,13.77,13.84,29310.0,13.1691,13.2168,13.15,13.2168,29310.0
2018-03-13 10:20:00,13.86,13.87,13.7,13.7,54735.0,13.2359,13.2455,13.0831,13.0831,54735.0
2018-03-13 10:30:00,13.71,13.71,13.53,13.53,229515.0,13.0927,13.0927,12.9208,12.9208,229515.0
2018-03-13 10:40:00,13.55,13.65,13.55,13.6,63795.0,12.9399,13.0354,12.9399,12.9876,63795.0
2018-03-13 10:50:00,13.55,13.55,13.49,13.54,76785.0,12.9399,12.9399,12.8826,12.9303,76785.0
2018-03-13 11:00:00,13.5,13.5,13.17,13.17,136170.0,12.8921,12.8921,12.577,12.577,136170.0
2018-03-13 11:10:00,13.17,13.24,13.16,13.21,83130.0,12.577,12.6438,12.5674,12.6152,83130.0
2018-03-13 11:20:00,13.21,13.26,13.12,13.13,109095.0,12.6152,12.6629,12.5292,12.5388,109095.0
2018-03-13 11:30:00,13.17,13.22,13.08,13.18,70710.0,12.577,12.6247,12.491,12.5865,70710.0
2018-03-13 11:40:00,13.21,13.3,13.21,13.3,47340.0,12.6152,12.7011,12.6152,12.7011,47340.0
2018-03-13 11:50:00,13.27,13.3,13.17,13.17,44295.0,12.6725,12.7011,12.577,12.577,44295.0
2018-03-13 12:00:00,13.17,13.17,12.89,12.97,136710.0,12.577,12.577,12.3096,12.386,136710.0
2018-03-13 12:10:00,12.95,13.08,12.94,13.08,30615.0,12.3669,12.491,12.3573,12.491,30615.0
2018-03-13 12:20:00,13.13,13.13,13.05,13.1,41685.0,12.5388,12.5388,12.4624,12.5101,41685.0
2018-03-13 12:30:00,13.19,13.2,13.15,13.2,22890.0,12.5961,12.6056,12.5579,12.6056,22890.0
2018-03-13 12:40:00,13.19,13.23,13.1,13.23,23295.0,12.5961,12.6343,12.5101,12.6343,23295.0
2018-03-13 12:50:00,13.26,13.28,13.25,13.25,27525.0,12.6629,12.682,12.6534,12.6534,27525.0
2018-03-13 13:00:00,13.26,13.28,13.26,13.26,24000.0,12.6629,12.682,12.6629,12.6629,24000.0
2018-03-13 13:10:00,13.3,13.3,13.27,13.27,3000.0,12.7011,12.7011,12.6725,12.6725,3000.0
2018-03-13 13:20:00,13.21,13.23,13.21,13.22,4650.0,12.6152,12.6343,12.6152,12.6247,4650.0
2018-03-13 13:30:00,13.28,13.28,13.27,13.27,13200.0,12.682,12.682,12.6725,12.6725,13200.0
2018-03-13 13:40:00,13.27,13.27,13.12,13.12,13500.0,12.6725,12.6725,12.5292,12.5292,13500.0
2018-03-13 13:50:00,13.12,13.17,13.12,13.12,29175.0,12.5292,12.577,12.5292,12.5292,29175.0
2018-03-13 14:00:00,13.14,13.14,13.09,13.09,32940.0,12.5483,12.5483,12.5006,12.5006,32940.0
2018-03-13 14:10:00,13.08,13.08,13.0,13.04,45825.0,12.491,12.491,12.4146,12.4528,45825.0
2018-03-13 14:20:00,12.99,12.99,12.97,12.97,19950.0,12.4051,12.4051,12.386,12.386,19950.0
2018-03-13 14:30:00,13.06,13.1,13.03,13.03,30750.0,12.4719,12.5101,12.4433,12.4433,30750.0
2018-03-13 14:40:00,13.04,13.04,12.89,12.89,47925.0,12.4528,12.4528,12.3096,12.3096,47925.0
2018-03-13 14:50:00,12.87,12.9,12.83,12.9,59610.0,12.2905,12.3191,12.2523,12.3191,59610.0
2018-03-13 15:00:00,12.94,12.94,12.8,12.83,75030.0,12.3573,12.3573,12.2236,12.2523,75030.0
2018-03-13 15:10:00,12.86,12.88,12.77,12.81,34800.0,12.2809,12.3,12.195,12.2332,34800.0
2018-03-13 15:20:00,12.79,12.79,12.67,12.75,89490.0,12.2141,12.2141,12.0995,12.1759,89490.0
2018-03-13 15:30:00,12.73,12.76,12.62,12.68,121830.0,12.1568,12.1854,12.0517,12.109,121830.0
2018-03-13 15:40:00,12.65,12.7,12.62,12.65,43380.0,12.0804,12.1281,12.0517,12.0804,43380.0
2018-03-13 15:50:00,12.66,12.82,12.66,12.79,220815.0,12.0899,12.2427,12.0899,12.2141,220815.0
2018-03-14 09:30:00,12.95,12.98,12.6,12.62,530655.0,12.3669,12.3955,12.0326,12.0517,530655.0
2018-03-14 09:40:00,12.58,12.71,12.45,12.45,129915.0,12.0135,12.1377,11.8894,11.8894,129915.0
2018-03-14 09:50:00,12.5,12.59,12.5,12.53,109095.0,11.9371,12.0231,11.9371,11.9658,109095.0
2018-03-14 10:00:00,12.59,12.77,12.59,12.72,73440.0,12.0231,12.195,12.0231,12.1472,73440.0
2018-03-14 10:10:00,12.69,12.69,12.58,12.59,32235.0,12.1186,12.1186,12.0135,12.0231,32235.0
2018-03-14 10:20:00,12.61,12.77,12.59,12.72,66840.0,12.0422,12.195,12.0231,12.1472,66840.0
2018-03-14 10:30:00,12.76,12.82,12.69,12.7,37545.0,12.1854,12.2427,12.1186,12.1281,37545.0
2018-03-14 10:40:00,12.75,12.78,12.69,12.78,10500.0,12.1759,12.2045,12.1186,12.2045,10500.0
2018-03-14 10:50:00,12.82,12.87,12.82,12.85,25335.0,12.2427,12.2905,12.2427,12.2714,25335.0
2018-03-14 11:00:00,12.85,12.85,12.76,12.76,6000.0,12.2714,12.2714,12.1854,12.1854,6000.0
2018-03-14 11:10:00,12.78,12.78,12.67,12.67,18270.0,12.2045,12.2045,12.0995,12.0995,18270.0
2018-03-14 11:20:00,12.64,12.68,12.56,12.68,25200.0,12.0708,12.109,11.9944,12.109,25200.0
2018-03-14 11:30:00,12.63,12.63,12.45,12.47,90750.0,12.0613,12.0613,11.8894,11.9085,90750.0
2018-03-14 11:40:00,12.48,12.54,12.44,12.54,29490.0,11.918,11.9753,11.8798,11.9753,29490.0
2018-03-14 11:50:00,12.55,12.58,12.47,12.47,52755.0,11.9849,12.0135,11.9085,11.9085,52755.0
2018-03-14 12:00:00,12.53,12.53,12.45,12.45,19995.0,11.9658,11.9658,11.8894,11.8894,19995.0
2018-03-14 12:10:00,12.45,12.57,12.43,12.55,96735.0,11.8894,12.004,11.8703,11.9849,96735.0
2018-03-14 12:20:00,12.56,12.61,12.55,12.6,18720.0,11.9944,12.0422,11.9849,12.0326,18720.0
2018-03-14 12:30:00,12.61,12.71,12.59,12.7,35970.0,12.0422,12.1377,12.0231,12.1281,35970.0
2018-03-14 12:40:00,12.67,12.67,12.59,12.64,13770.0,12.0995,12.0995,12.0231,12.0708,13770.0
2018-03-14 12:50:00,12.58,12.64,12.58,12.63,18540.0,12.0135,12.0708,12.0135,12.0613,18540.0
2018-03-14 13:00:00,12.59,12.59,12.53,12.57,27090.0,12.0231,12.0231,11.9658,12.004,27090.0
2018-03-14 13:10:00,12.54,12.63,12.54,12.63,15150.0,11.9753,12.0613,11.9753,12.0613,15150.0
2018-03-14 13:20:00,12.65,12.7,12.65,12.66,32625.0,12.0804,12.1281,12.0804,12.0899,32625.0
2018-03-14 13:30:00,12.71,12.77,12.71,12.77,24705.0,12.1377,12.195,12.1377,12.195,24705.0
2018-03-14 13:40:00,12.77,12.84,12.77,12.83,30750.0,12.195,12.2618,12.195,12.2523,30750.0
2018-03-14 13:50:00,12.84,12.87,12.83,12.84,127215.0,12.2618,12.2905,12.2523,12.2618,127215.0
2018-03-14 14:00:00,12.81,12.82,12.8,12.82,8250.0,12.2332,12.2427,12.2236,12.2427,8250.0
2018-03-14 14:10:00,12.78,12.79,12.77,12.78,12000.0,12.2045,12.2141,12.195,12.2045,12000.0
2018-03-14 14:20:00,12.8,12.8,12.8,12.8,1515.0,12.2236,12.2236,12.2236,12.2236,1515.0
2018-03-14 14:30:00,12.85,12.86,12.7,12.71,31470.0,12.2714,12.2809,12.1281,12.1377,31470.0
2018-03-14 14:40:00,12.71,12.73,12.65,12.68,49050.0,12.1377,12.1568,12.0804,12.109,49050.0
2018-03-14 14:50:00,12.67,12.75,12.67,12.75,4500.0,12.0995,12.1759,12.0995,12.1759,4500.0
2018-03-14 15:00:00,12.71,12.71,12.68,12.68,13500.0,12.1377,12.1377,12.109,12.109,13500.0
2018-03-14 15:10:00,12.69,12.75,12.67,12.71,42750.0,12.1186,12.1759,12.0995,12.1377,42750.0
2018-03-14 15:20:00,12.7,12.76,12.69,12.73,34500.0,12.1281,12.1854,12.1186,12.1568,34500.0
2018-03-14 15:30:00,12.74,12.74,12.71,12.72,18000.0,12.1663,12.1663,12.1377,12.1472,18000.0
2018-03-14 15:40:00,12.7,12.8,12.7,12.8,17010.0,12.1281,12.2236,12.1281,12.2236,17010.0
2018-03-14 15:50:00,12.78,12.79,12.75,12.78,45555.0,12.2045,12.2141,12.1759,12.2045,45555.0
2018-03-15 09:30:00,12.87,12.93,12.72,12.79,81240.0,12.2905,12.3478,12.1472,12.2141,81240.0
2018-03-15 09:40:00,12.7,12.78,12.62,12.63,52770.0,12.1281,12.2045,12.0517,12.0613,52770.0
2018-03-15 09:50:00,12.6,12.72,12.6,12.72,50370.0,12.0326,12.1472,12.0326,12.1472,50370.0
2018-03-15 10:00:00,12.78,12.84,12.73,12.79,22500.0,12.2045,12.2618,12.1568,12.2141,22500.0
2018-03-15 10:10:00,12.86,12.87,12.78,12.79,41295.0,12.2809,12.2905,12.2045,12.2141,41295.0
2018-03-15 10:20:00,12.78,12.9,12.78,12.9,12465.0,12.2045,12.3191,12.2045,12.3191,12465.0
2018-03-15 10:30:00,12.9,12.92,12.88,12.88,37515.0,12.3191,12.3382,12.3,12.3,37515.0
2018-03-15 10:40:00,12.78,12.87,12.78,12.87,18000.0,12.2045,12.2905,12.2045,12.2905,18000.0
2018-03-15 10:50:00,12.81,12.87,12.8,12.87,19500.0,12.2332,12.2905,12.2236,12.2905,19500.0
2018-03-15 11:00:00,12.89,12.95,12.89,12.93,66885.0,12.3096,12.3669,12.3096,12.3478,66885.0
2018-03-15 11:10:00,12.97,12.98,12.93,12.97,26865.0,12.386,12.3955,12.3478,12.386,26865.0
2018-03-15 11:20:00,12.94,13.01,12.94,13.01,19500.0,12.3573,12.4242,12.3573,12.4242,19500.0
2018-03-15 11:30:00,13.0,13.0,12.93,12.95,19245.0,12.4146,12.4146,12.3478,12.3669,19245.0
2018-03-15 11:40:00,12.93,12.95,12.9,12.92,17400.0,12.3478,12.3669,12.3191,12.3382,17400.0
2018-03-15 11:50:00,12.9,12.93,12.87,12.89,21810.0,12.3191,12.3478,12.2905,12.3096,21810.0
2018-03-15 12:00:00,12.9,12.92,12.9,12.9,18000.0,12.3191,12.3382,12.3191,12.3191,18000.0
2018-03-15 12:10:00,12.84,12.84,12.81,12.82,18000.0,12.2618,12.2618,12.2332,12.2427,18000.0
2018-03-15 12:20:00,12.83,12.83,12.8,12.8,11250.0,12.2523,12.2523,12.2236,12.2236,11250.0
2018-03-15 12:30:00,12.78,12.79,12.73,12.73,8040.0,12.2045,12.2141,12.1568,12.1568,8040.0
2018-03-15 12:40:00,12.76,12.79,12.76,12.79,10500.0,12.1854,12.2141,12.1854,12.2141,10500.0
2018-03-15 12:50:00,12.8,12.84,12.79,12.82,21000.0,12.2236,12.2618,12.2141,12.2427,21000.0
2018-03-15 13:00:00,12.81,12.82,12.81,12.82,7500.0,12.2332,12.2427,12.2332,12.2427,7500.0
2018-03-15 13:10:00,12.82,12.82,12.75,12.75,11250.0,12.2427,12.2427,12.1759,12.1759,11250.0
2018-03-15 13:20:00,12.77,12.78,12.77,12.78,3000.0,12.195,12.2045,12.195,12.2045,3000.0
2018-03-15 13:30:00,12.82,12.82,12.78,12.78,3015.0,12.2427,12.2427,12.2045,12.2045,3015.0
2018-03-15 13:40:00,12.77,12.79,12.73,12.73,10500.0,12.195,12.2141,12.1568,12.1568,10500.0
2018-03-15 13:50:00,12.73,12.73,12.6,12.6,90615.0,12.1568,12.1568,12.0326,12.0326,90615.0
2018-03-15 14:00:00,12.57,12.64,12.56,12.64,18000.0,12.004,12.0708,11.9944,12.0708,18000.0
2018-03-15 14:10:00,12.65,12.69,12.65,12.69,36705.0,12.0804,12.1186,12.0804,12.1186,36705.0
2018-03-15 14:20:00,12.7,12.7,12.63,12.65,10500.0,12.1281,12.1281,12.0613,12.0804,10500.0
2018-03-15 14:30:00,12.65,12.67,12.65,12.67,11670.0,12.0804,12.0995,12.0804,12.0995,11670.0
2018-03-15 14:40:00,12.67,12.67,12.63,12.65,19110.0,12.0995,12.0995,12.0613,12.0804,19110.0
2018-03-15 14:50:00,12.69,12.76,12.69,12.76,18300.0,12.1186,12.1854,12.1186,12.1854,18300.0
2018-03-15 15:00:00,12.76,12.78,12.74,12.75,15000.0,12.1854,12.2045,12.1663,12.1759,15000.0
2018-03-15 15:10:00,12.76,12.76,12.74,12.76,7500.0,12.1854,12.1854,12.1663,12.1854,7500.0
2018-03-15 15:20:00,12.77,12.8,12.77,12.8,24675.0,12.195,12.2236,12.195,12.2236,24675.0
2018-03-15 15:30:00,12.79,12.8,12.78,12.8,14250.0,12.2141,12.2236,12.2045,12.2236,14250.0
2018-03-15 15:40:00,12.76,12.78,12.76,12.78,6000.0,12.1854,12.2045,12.1854,12.2045,6000.0
2018-03-15 15:50:00,12.78,12.78,12.74,12.74,29010.0,12.2045,12.2045,12.1663,12.1663,29010.0
2018-03-16 09:30:00,12.81,12.87,12.75,12.75,58965.0,12.2332,12.2905,12.1759,12.1759,58965.0
2018-03-16 09:40:00,12.75,12.81,12.7,12.71,37575.0,12.1759,12.2332,12.1281,12.1377,37575.0
2018-03-16 09:50:00,12.77,12.77,12.77,12.77,18645.0,12.195,12.195,12.195,12.195,18645.0
2018-03-16 10:00:00,12.75,12.75,12.75,12.75,3000.0,12.1759,12.1759,12.1759,12.1759,3000.0
2018-03-16 10:10:00,12.77,12.87,12.75,12.87,23400.0,12.195,12.2905,12.1759,12.2905,23400.0
2018-03-16 10:20:00,12.89,12.9,12.85,12.89,13215.0,12.3096,12.3191,12.2714,12.3096,13215.0
2018-03-16 10:30:00,12.89,12.94,12.89,12.91,26295.0,12.3096,12.3573,12.3096,12.3287,26295.0
2018-03-16 10:40:00,12.91,12.92,12.89,12.91,12750.0,12.3287,12.3382,12.3096,12.3287,12750.0
2018-03-16 10:50:00,12.95,12.95,12.91,12.91,8400.0,12.3669,12.3669,12.3287,12.3287,8400.0
2018-03-16 11:00:00,12.91,12.96,12.91,12.92,22230.0,12.3287,12.3764,12.3287,12.3382,22230.0
2018-03-16 11:10:00,12.88,12.9,12.82,12.83,25635.0,12.3,12.3191,12.2427,12.2523,25635.0
2018-03-16 11:20:00,12.87,12.87,12.85,12.85,3000.0,12.2905,12.2905,12.2714,12.2714,3000.0
2018-03-16 11:30:00,12.85,12.85,12.85,12.85,1500.0,12.2714,12.2714,12.2714,12.2714,1500.0
2018-03-16 11:40:00,12.81,12.83,12.81,12.83,5145.0,12.2332,12.2523,12.2332,12.2523,5145.0
2018-03-16 11:50:00,12.8,12.83,12.73,12.73,17175.0,12.2236,12.2523,12.1568,12.1568,17175.0
2018-03-16 12:00:00,12.78,12.78,12.75,12.75,6000.0,12.2045,12.2045,12.1759,12.1759,6000.0
2018-03-16 12:10:00,12.78,12.78,12.77,12.78,13890.0,12.2045,12.2045,12.195,12.2045,13890.0
2018-03-16 12:20:00,12.77,12.77,12.73,12.75,6000.0,12.195,12.195,12.1568,12.1759,6000.0
2018-03-16 12:30:00,12.74,12.78,12.74,12.77,10500.0,12.1663,12.2045,12.1663,12.195,10500.0
2018-03-16 12:40:00,12.77,12.78,12.77,12.78,23670.0,12.195,12.2045,12.195,12.2045,23670.0
2018-03-16 12:50:00,12.8,12.8,12.78,12.79,10635.0,12.2236,12.2236,12.2045,12.2141,10635.0
2018-03-16 13:00:00,12.8,12.8,12.8,12.8,4500.0,12.2236,12.2236,12.2236,12.2236,4500.0
2018-03-16 13:10:00,12.77,12.77,12.77,12.77,1500.0,12.195,12.195,12.195,12.195,1500.0
2018-03-16 13:20:00,12.77,12.77,12.77,12.77,0.0,12.195,12.195,12.195,12.195,0.0
2018-03-16 13:30:00,12.77,12.79,12.77,12.79,12735.0,12.195,12.2141,12.195,12.2141,12735.0
2018-03-16 13:40:00,12.79,12.79,12.79,12.79,3000.0,12.2141,12.2141,12.2141,12.2141,3000.0
2018-03-16 13:50:00,12.75,12.75,12.74,12.75,4500.0,12.1759,12.1759,12.1663,12.1759,4500.0
2018-03-16 14:00:00,12.75,12.78,12.75,12.78,6000.0,12.1759,12.2045,12.1759,12.2045,6000.0
2018-03-16 14:10:00,12.78,12.78,12.78,12.78,0.0,12.2045,12.2045,12.2045,12.2045,0.0
2018-03-16 14:20:00,12.76,12.76,12.76,12.76,3000.0,12.1854,12.1854,12.1854,12.1854,3000.0
2018-03-16 14:30:00,12.79,12.82,12.79,12.81,16500.0,12.2141,12.2427,12.2141,12.2332,16500.0
2018-03-16 14:40:00,12.82,12.82,12.79,12.79,13800.0,12.2427,12.2427,12.2141,12.2141,13800.0
2018-03-16 14:50:00,12.8,12.82,12.8,12.8,12000.0,12.2236,12.2427,12.2236,12.2236,12000.0
2018-03-16 15:00:00,12.81,12.82,12.8,12.8,15720.0,12.2332,12.2427,12.2236,12.2236,15720.0
2018-03-16 15:10:00,12.8,12.8,12.8,12.8,0.0,12.2236,12.2236,12.2236,12.2236,0.0
2018-03-16 15:20:00,12.77,12.79,12.77,12.79,9645.0,12.195,12.2141,12.195,12.2141,9645.0
2018-03-16 15:30:00,12.8,12.85,12.8,12.83,13500.0,12.2236,12.2714,12.2236,12.2523,13500.0
2018-03-16 15:40:00,12.83,12.85,12.82,12.83,18225.0,12.2523,12.2714,12.2427,12.2523,18225.0
2018-03-16 15:50:00,12.83,12.86,12.74,12.74,67005.0,12.2523,12.2809,12.1663,12.1663,67005.0
2018-03-19 09:30:00,12.41,12.53,12.18,12.3,281415.0,11.8512,11.9658,11.6316,11.7462,281415.0
2018-03-19 09:40:00,12.33,12.45,12.25,12.44,62175.0,11.7748,11.8894,11.6984,11.8798,62175.0
2018-03-19 09:50:00,12.45,12.47,12.38,12.39,30270.0,11.8894,11.9085,11.8226,11.8321,30270.0
2018-03-19 10:00:00,12.37,12.37,12.3,12.36,39525.0,11.813,11.813,11.7462,11.8035,39525.0
2018-03-19 10:10:00,12.32,12.32,12.25,12.25,37920.0,11.7653,11.7653,11.6984,11.6984,37920.0
2018-03-19 10:20:00,12.26,12.28,12.2,12.28,79665.0,11.708,11.7271,11.6507,11.7271,79665.0
2018-03-19 10:30:00,12.28,12.31,12.28,12.28,12375.0,11.7271,11.7557,11.7271,11.7271,12375.0
2018-03-19 10:40:00,12.27,12.27,12.15,12.18,124800.0,11.7175,11.7175,11.6029,11.6316,124800.0
2018-03-19 10:50:00,12.14,12.14,12.02,12.07,152910.0,11.5934,11.5934,11.4788,11.5265,152910.0
2018-03-19 11:00:00,12.03,12.03,11.98,11.98,80280.0,11.4883,11.4883,11.4406,11.4406,80280.0
2018-03-19 11:10:00,11.95,11.95,11.82,11.85,53790.0,11.4119,11.4119,11.2878,11.3164,53790.0
2018-03-19 11:20:00,11.87,11.9,11.85,11.89,60525.0,11.3355,11.3642,11.3164,11.3546,60525.0
2018-03-19 11:30:00,11.89,11.89,11.75,11.75,95325.0,11.3546,11.3546,11.2209,11.2209,95325.0
2018-03-19 11:40:00,11.73,11.74,11.63,11.65,136950.0,11.2018,11.2114,11.1063,11.1254,136950.0
2018-03-19 11:50:00,11.62,11.67,11.53,11.53,58290.0,11.0968,11.1445,11.0108,11.0108,58290.0
2018-03-19 12:00:00,11.55,11.6,11.53,11.59,13905.0,11.0299,11.0777,11.0108,11.0681,13905.0
2018-03-19 12:10:00,11.61,11.61,11.51,11.55,66975.0,11.0872,11.0872,10.9917,11.0299,66975.0
2018-03-19 12:20:00,11.57,11.68,11.55,11.68,71850.0,11.049,11.1541,11.0299,11.1541,71850.0
2018-03-19 12:30:00,11.69,11.7,11.61,11.66,42510.0,11.1636,11.1732,11.0872,11.135,42510.0
2018-03-19 12:40:00,11.68,11.68,11.49,11.49,51900.0,11.1541,11.1541,10.9726,10.9726,51900.0
2018-03-19 12:50:00,11.57,11.66,11.57,11.65,23310.0,11.049,11.135,11.049,11.1254,23310.0
2018-03-19 13:00:00,11.63,11.63,11.51,11.51,18225.0,11.1063,11.1063,10.9917,10.9917,18225.0
2018-03-19 13:10:00,11.49,11.59,11.49,11.59,83940.0,10.9726,11.0681,10.9726,11.0681,83940.0
2018-03-19 13:20:00,11.53,11.6,11.53,11.54,20955.0,11.0108,11.0777,11.0108,11.0204,20955.0
2018-03-19 13:30:00,11.6,11.64,11.6,11.64,93165.0,11.0777,11.1159,11.0777,11.1159,93165.0
2018-03-19 13:40:00,11.75,11.75,11.73,11.75,7920.0,11.2209,11.2209,11.2018,11.2209,7920.0
2018-03-19 13:50:00,11.75,11.75,11.69,11.73,12225.0,11.2209,11.2209,11.1636,11.2018,12225.0
2018-03-19 14:00:00,11.8,11.82,11.78,11.8,36600.0,11.2687,11.2878,11.2496,11.2687,36600.0
2018-03-19 14:10:00,11.78,11.81,11.77,11.77,16950.0,11.2496,11.2782,11.24,11.24,16950.0
2018-03-19 14:20:00,11.74,11.74,11.72,11.73,217995.0,11.2114,11.2114,11.1923,11.2018,217995.0
2018-03-19 14:30:00,11.71,11.71,11.59,11.61,47325.0,11.1827,11.1827,11.0681,11.0872,47325.0
2018-03-19 14:40:00,11.6,11.72,11.6,11.69,175170.0,11.0777,11.1923,11.0777,11.1636,175170.0
2018-03-19 14:50:00,11.67,11.78,11.67,11.77,85950.0,11.1445,11.2496,11.1445,11.24,85950.0
2018-03-19 15:00:00,11.73,11.78,11.73,11.78,21825.0,11.2018,11.2496,11.2018,11.2496,21825.0
2018-03-19 15:10:00,11.75,11.91,11.75,11.9,53085.0,11.2209,11.3737,11.2209,11.3642,53085.0
2018-03-19 15:20:00,11.92,11.94,11.85,11.85,37350.0,11.3833,11.4024,11.3164,11.3164,37350.0
2018-03-19 15:30:00,11.83,11.89,11.81,11.89,29985.0,11.2973,11.3546,11.2782,11.3546,29985.0
2018-03-19 15:40:00,11.87,11.98,11.85,11.96,337515.0,11.3355,11.4406,11.3164,11.4215,337515.0
2018-03-19 15:50:00,11.94,12.04,11.91,12.0,305520.0,11.4024,11.4979,11.3737,11.4597,305520.0
2018-03-20 09:30:00,12.07,12.13,12.05,12.07,206265.0,11.5265,11.5838,11.5074,11.5265,206265.0
2018-03-20 09:40:00,12.18,12.26,12.16,12.24,124020.0,11.6316,11.708,11.6125,11.6889,124020.0
2018-03-20 09:50:00,12.15,12.2,12.1,12.1,205380.0,11.6029,11.6507,11.5552,11.5552,205380.0
2018-03-20 10:00:00,12.12,12.14,12.1,12.12,94620.0,11.5743,11.5934,11.5552,11.5743,94620.0
2018-03-20 10:10:00,12.13,12.16,12.06,12.16,21750.0,11.5838,11.6125,11.517,11.6125,21750.0
2018-03-20 10:20:00,12.16,12.25,12.16,12.25,312885.0,11.6125,11.6984,11.6125,11.6984,312885.0
2018-03-20 10:30:00,12.25,12.29,12.25,12.27,79125.0,11.6984,11.7366,11.6984,11.7175,79125.0
2018-03-20 10:40:00,12.23,12.23,12.2,12.22,21990.0,11.6793,11.6793,11.6507,11.6698,21990.0
2018-03-20 10:50:00,12.17,12.26,12.17,12.26,20715.0,11.622,11.708,11.622,11.708,20715.0
2018-03-20 11:00:00,12.27,12.27,12.2,12.2,243345.0,11.7175,11.7175,11.6507,11.6507,243345.0
2018-03-20 11:10:00,12.23,12.23,12.2,12.2,3000.0,11.6793,11.6793,11.6507,11.6507,3000.0
2018-03-20 11:20:00,12.27,12.28,12.23,12.23,242520.0,11.7175,11.7271,11.6793,11.6793,242520.0
2018-03-20 11:30:00,12.23,12.23,12.2,12.2,223215.0,11.6793,11.6793,11.6507,11.6507,223215.0
2018-03-20 11:40:00,12.17,12.19,12.1,12.1,74850.0,11.622,11.6411,11.5552,11.5552,74850.0
2018-03-20 11:50:00,12.1,12.17,12.09,12.15,18000.0,11.5552,11.622,11.5456,11.6029,18000.0
2018-03-20 12:00:00,12.13,12.13,12.12,12.13,7500.0,11.5838,11.5838,11.5743,11.5838,7500.0
2018-03-20 12:10:00,12.17,12.21,12.17,12.21,39555.0,11.622,11.6602,11.622,11.6602,39555.0
2018-03-20 12:20:00,12.21,12.28,12.21,12.28,29205.0,11.6602,11.7271,11.6602,11.7271,29205.0
2018-03-20 12:30:00,12.26,12.31,12.24,12.24,46740.0,11.708,11.7557,11.6889,11.6889,46740.0
2018-03-20 12:40:00,12.28,12.28,12.22,12.22,14730.0,11.7271,11.7271,11.6698,11.6698,14730.0
2018-03-20 12:50:00,12.25,12.25,12.21,12.21,8700.0,11.6984,11.6984,11.6602,11.6602,8700.0
2018-03-20 13:00:00,12.21,12.21,12.21,12.21,0.0,11.6602,11.6602,11.6602,11.6602,0.0
2018-03-20 13:10:00,12.15,12.15,12.15,12.15,1500.0,11.6029,11.6029,11.6029,11.6029,1500.0
2018-03-20 13:20:00,12.16,12.21,12.16,12.19,6000.0,11.6125,11.6602,11.6125,11.6411,6000.0
2018-03-20 13:30:00,12.18,12.21,12.18,12.19,25500.0,11.6316,11.6602,11.6316,11.6411,25500.0
2018-03-20 13:40:00,12.16,12.16,12.14,12.16,24030.0,11.6125,11.6125,11.5934,11.6125,24030.0
2018-03-20 13:50:00,12.21,12.21,12.16,12.16,21000.0,11.6602,11.6602,11.6125,11.6125,21000.0
2018-03-20 14:00:00,12.16,12.23,12.16,12.22,13935.0,11.6125,11.6793,11.6125,11.6698,13935.0
2018-03-20 14:10:00,12.21,12.23,12.21,12.21,7890.0,11.6602,11.6793,11.6602,11.6602,7890.0
2018-03-20 14:20:00,12.23,12.23,12.23,12.23,4500.0,11.6793,11.6793,11.6793,11.6793,4500.0
2018-03-20 14:30:00,12.23,12.23,12.23,12.23,0.0,11.6793,11.6793,11.6793,11.6793,0.0
2018-03-20 14:40:00,12.27,12.28,12.26,12.28,10500.0,11.7175,11.7271,11.708,11.7271,10500.0
2018-03-20 14:50:00,12.31,12.32,12.28,12.32,21240.0,11.7557,11.7653,11.7271,11.7653,21240.0
2018-03-20 15:00:00,12.31,12.37,12.31,12.37,48705.0,11.7557,11.813,11.7557,11.813,48705.0
2018-03-20 15:10:00,12.37,12.37,12.37,12.37,3465.0,11.813,11.813,11.813,11.813,3465.0
2018-03-20 15:20:00,12.35,12.36,12.32,12.32,11700.0,11.7939,11.8035,11.7653,11.7653,11700.0
2018-03-20 15:30:00,12.33,12.33,12.29,12.29,18000.0,11.7748,11.7748,11.7366,11.7366,18000.0
2018-03-20 15:40:00,12.29,12.29,12.27,12.27,160350.0,11.7366,11.7366,11.7175,11.7175,160350.0
2018-03-20 15:50:00,12.29,12.29,12.27,12.28,75195.0,11.7366,11.7366,11.7175,11.7271,75195.0
2018-03-21 09:30:00,12.17,12.35,12.17,12.29,157725.0,11.622,11.7939,11.622,11.7366,157725.0
2018-03-21 09:40:00,12.31,12.47,12.31,12.46,31560.0,11.7557,11.9085,11.7557,11.8989,31560.0
2018-03-21 09:50:00,12.46,12.47,12.46,12.47,4260.0,11.8989,11.9085,11.8989,11.9085,4260.0
2018-03-21 10:00:00,12.5,12.53,12.49,12.49,18615.0,11.9371,11.9658,11.9276,11.9276,18615.0
2018-03-21 10:10:00,12.55,12.6,12.55,12.6,4500.0,11.9849,12.0326,11.9849,12.0326,4500.0
2018-03-21 10:20:00,12.61,12.61,12.56,12.56,16500.0,12.0422,12.0422,11.9944,11.9944,16500.0
2018-03-21 10:30:00,12.57,12.57,12.52,12.54,32430.0,12.004,12.004,11.9562,11.9753,32430.0
2018-03-21 10:40:00,12.55,12.55,12.52,12.55,9000.0,11.9849,11.9849,11.9562,11.9849,9000.0
2018-03-21 10:50:00,12.54,12.54,12.51,12.52,4500.0,11.9753,11.9753,11.9467,11.9562,4500.0
2018-03-21 11:00:00,12.49,12.49,12.49,12.49,3000.0,11.9276,11.9276,11.9276,11.9276,3000.0
2018-03-21 11:10:00,12.47,12.51,12.47,12.51,25455.0,11.9085,11.9467,11.9085,11.9467,25455.0
2018-03-21 11:20:00,12.54,12.54,12.54,12.54,30750.0,11.9753,11.9753,11.9753,11.9753,30750.0
2018-03-21 11:30:00,12.56,12.58,12.56,12.57,20955.0,11.9944,12.0135,11.9944,12.004,20955.0
2018-03-21 11:40:00,12.57,12.57,12.57,12.57,0.0,12.004,12.004,12.004,12.004,0.0
2018-03-21 11:50:00,12.6,12.64,12.6,12.61,23325.0,12.0326,12.0708,12.0326,12.0422,23325.0
2018-03-21 12:00:00,12.57,12.58,12.56,12.56,12720.0,12.004,12.0135,11.9944,11.9944,12720.0
2018-03-21 12:10:00,12.53,12.55,12.53,12.54,4500.0,11.9658,11.9849,11.9658,11.9753,4500.0
2018-03-21 12:20:00,12.56,12.57,12.55,12.55,9405.0,11.9944,12.004,11.9849,11.9849,9405.0
2018-03-21 12:30:00,12.55,12.56,12.55,12.56,10200.0,11.9849,11.9944,11.9849,11.9944,10200.0
2018-03-21 12:40:00,12.56,12.56,12.56,12.56,0.0,11.9944,11.9944,11.9944,11.9944,0.0
2018-03-21 12:50:00,12.57,12.6,12.57,12.58,6000.0,12.004,12.0326,12.004,12.0135,6000.0
2018-03-21 13:00:00,12.55,12.55,12.54,12.55,6750.0,11.9849,11.9849,11.9753,11.9849,6750.0
2018-03-21 13:10:00,12.53,12.54,12.52,12.52,14940.0,11.9658,11.9753,11.9562,11.9562,14940.0
2018-03-21 13:20:00,12.52,12.56,12.52,12.55,14445.0,11.9562,11.9944,11.9562,11.9849,14445.0
2018-03-21 13:30:00,12.55,12.55,12.49,12.49,4500.0,11.9849,11.9849,11.9276,11.9276,4500.0
2018-03-21 13:40:00,12.51,12.53,12.51,12.53,15000.0,11.9467,11.9658,11.9467,11.9658,15000.0
2018-03-21 13:50:00,12.57,12.57,12.57,12.57,10500.0,12.004,12.004,12.004,12.004,10500.0
2018-03-21 14:00:00,12.6,12.67,12.53,12.64,86505.0,12.0326,12.0995,11.9658,12.0708,86505.0
2018-03-21 14:10:00,12.67,12.82,12.67,12.72,119880.0,12.0995,12.2427,12.0995,12.1472,119880.0
2018-03-21 14:20:00,12.67,12.67,12.51,12.51,44565.0,12.0995,12.0995,11.9467,11.9467,44565.0
2018-03-21 14:30:00,12.48,12.54,12.42,12.42,65340.0,11.918,11.9753,11.8607,11.8607,65340.0
2018-03-21 14:40:00,12.44,12.44,12.3,12.3,223935.0,11.8798,11.8798,11.7462,11.7462,223935.0
2018-03-21 14:50:00,12.27,12.34,12.18,12.34,34830.0,11.7175,11.7844,11.6316,11.7844,34830.0
2018-03-21 15:00:00,12.35,12.46,12.35,12.43,30600.0,11.7939,11.8989,11.7939,11.8703,30600.0
2018-03-21 15:10:00,12.43,12.54,12.43,12.51,28845.0,11.8703,11.9753,11.8703,11.9467,28845.0
2018-03-21 15:20:00,12.49,12.51,12.43,12.43,172590.0,11.9276,11.9467,11.8703,11.8703,172590.0
2018-03-21 15:30:00,12.43,12.53,12.43,12.51,43500.0,11.8703,11.9658,11.8703,11.9467,43500.0
2018-03-21 15:40:00,12.49,12.49,12.43,12.46,26505.0,11.9276,11.9276,11.8703,11.8989,26505.0
2018-03-21 15:50:00,12.45,12.45,12.36,12.36,31020.0,11.8894,11.8894,11.8035,11.8035,31020.0
2018-03-22 09:30:00,11.78,11.99,11.73,11.93,368550.0,11.2496,11.4501,11.2018,11.3928,368550.0
2018-03-22 09:40:00,11.98,12.07,11.93,12.07,116220.0,11.4406,11.5265,11.3928,11.5265,116220.0
2018-03-22 09:50:00,12.08,12.08,12.02,12.04,16125.0,11.5361,11.5361,11.4788,11.4979,16125.0
2018-03-22 10:00:00,11.96,12.06,11.95,12.06,25500.0,11.4215,11.517,11.4119,11.517,25500.0
2018-03-22 10:10:00,12.04,12.13,12.04,12.08,40050.0,11.4979,11.5838,11.4979,11.5361,40050.0
2018-03-22 10:20:00,12.07,12.09,12.07,12.07,90870.0,11.5265,11.5456,11.5265,11.5265,90870.0
2018-03-22 10:30:00,12.0,12.02,11.95,11.95,13500.0,11.4597,11.4788,11.4119,11.4119,13500.0
2018-03-22 10:40:00,11.99,11.99,11.85,11.85,95265.0,11.4501,11.4501,11.3164,11.3164,95265.0
2018-03-22 10:50:00,11.84,11.88,11.67,11.73,122730.0,11.3069,11.3451,11.1445,11.2018,122730.0
2018-03-22 11:00:00,11.73,11.78,11.73,11.77,18150.0,11.2018,11.2496,11.2018,11.24,18150.0
2018-03-22 11:10:00,11.77,11.78,11.72,11.76,24765.0,11.24,11.2496,11.1923,11.2305,24765.0
2018-03-22 11:20:00,11.75,11.75,11.56,11.56,85800.0,11.2209,11.2209,11.0395,11.0395,85800.0
2018-03-22 11:30:00,11.6,11.61,11.42,11.42,172935.0,11.0777,11.0872,10.9058,10.9058,172935.0
2018-03-22 11:40:00,11.4,11.51,11.37,11.46,39015.0,10.8867,10.9917,10.858,10.944,39015.0
2018-03-22 11:50:00,11.47,11.53,11.47,11.5,22950.0,10.9535,11.0108,10.9535,10.9822,22950.0
2018-03-22 12:00:00,11.47,11.53,11.47,11.5,20100.0,10.9535,11.0108,10.9535,10.9822,20100.0
2018-03-22 12:10:00,11.53,11.67,11.51,11.65,30810.0,11.0108,11.1445,10.9917,11.1254,30810.0
2018-03-22 12:20:00,11.7,11.81,11.67,11.8,39840.0,11.1732,11.2782,11.1445,11.2687,39840.0
2018-03-22 12:30:00,11.83,11.83,11.78,11.78,24495.0,11.2973,11.2973,11.2496,11.2496,24495.0
2018-03-22 12:40:00,11.79,11.79,11.76,11.77,34875.0,11.2591,11.2591,11.2305,11.24,34875.0
2018-03-22 12:50:00,11.8,11.8,11.75,11.77,78000.0,11.2687,11.2687,11.2209,11.24,78000.0
2018-03-22 13:00:00,11.68,11.69,11.66,11.69,7500.0,11.1541,11.1636,11.135,11.1636,7500.0
2018-03-22 13:10:00,11.69,11.73,11.68,11.72,13560.0,11.1636,11.2018,11.1541,11.1923,13560.0
2018-03-22 13:20:00,11.72,11.9,11.72,11.9,58125.0,11.1923,11.3642,11.1923,11.3642,58125.0
2018-03-22 13:30:00,11.9,11.93,11.86,11.92,47520.0,11.3642,11.3928,11.326,11.3833,47520.0
2018-03-22 13:40:00,11.87,11.93,11.87,11.93,6180.0,11.3355,11.3928,11.3355,11.3928,6180.0
2018-03-22 13:50:00,11.88,11.88,11.8,11.85,27300.0,11.3451,11.3451,11.2687,11.3164,27300.0
2018-03-22 14:00:00,11.84,11.85,11.8,11.8,6450.0,11.3069,11.3164,11.2687,11.2687,6450.0
2018-03-22 14:10:00,11.81,11.81,11.81,11.81,3000.0,11.2782,11.2782,11.2782,11.2782,3000.0
2018-03-22 14:20:00,11.76,11.77,11.71,11.71,30750.0,11.2305,11.24,11.1827,11.1827,30750.0
2018-03-22 14:30:00,11.67,11.8,11.67,11.79,30765.0,11.1445,11.2687,11.1445,11.2591,30765.0
2018-03-22 14:40:00,11.74,11.83,11.74,11.83,30000.0,11.2114,11.2973,11.2114,11.2973,30000.0
2018-03-22 14:50:00,11.79,11.79,11.67,11.67,18900.0,11.2591,11.2591,11.1445,11.1445,18900.0
2018-03-22 15:00:00,11.7,11.74,11.66,11.67,61020.0,11.1732,11.2114,11.135,11.1445,61020.0
2018-03-22 15:10:00,11.63,11.63,11.58,11.58,36060.0,11.1063,11.1063,11.0586,11.0586,36060.0
2018-03-22 15:20:00,11.6,11.66,11.6,11.66,25515.0,11.0777,11.135,11.0777,11.135,25515.0
2018-03-22 15:30:00,11.56,11.58,11.52,11.54,34530.0,11.0395,11.0586,11.0013,11.0204,34530.0
2018-03-22 15:40:00,11.47,11.54,11.42,11.43,107520.0,10.9535,11.0204,10.9058,10.9153,107520.0
2018-03-22 15:50:00,11.42,11.47,11.33,11.33,405630.0,10.9058,10.9535,10.8198,10.8198,405630.0
2018-03-23 09:30:00,11.28,11.36,11.03,11.03,366045.0,10.7721,10.8485,10.5333,10.5333,366045.0
2018-03-23 09:40:00,11.01,11.03,10.69,10.7,403440.0,10.5142,10.5333,10.2086,10.2182,403440.0
2018-03-23 09:50:00,10.72,10.99,10.72,10.89,121275.0,10.2373,10.4951,10.2373,10.3996,121275.0
2018-03-23 10:00:00,10.88,10.89,10.8,10.87,51900.0,10.3901,10.3996,10.3137,10.3805,51900.0
2018-03-23 10:10:00,10.91,10.95,10.87,10.87,307560.0,10.4187,10.4569,10.3805,10.3805,307560.0
2018-03-23 10:20:00,10.85,10.9,10.79,10.88,112680.0,10.3614,10.4092,10.3041,10.3901,112680.0
2018-03-23 10:30:00,10.91,11.0,10.89,10.97,139215.0,10.4187,10.5047,10.3996,10.476,139215.0
2018-03-23 10:40:00,10.98,11.04,10.97,10.99,83445.0,10.4856,10.5429,10.476,10.4951,83445.0
2018-03-23 10:50:00,10.98,11.08,10.94,11.08,52350.0,10.4856,10.5811,10.4474,10.5811,52350.0
2018-03-23 11:00:00,11.09,11.12,10.88,10.88,105570.0,10.5906,10.6193,10.3901,10.3901,105570.0
2018-03-23 11:10:00,10.9,10.9,10.9,10.9,6945.0,10.4092,10.4092,10.4092,10.4092,6945.0
2018-03-23 11:20:00,10.88,10.88,10.8,10.8,31500.0,10.3901,10.3901,10.3137,10.3137,31500.0
2018-03-23 11:30:00,10.8,10.83,10.76,10.76,73005.0,10.3137,10.3423,10.2755,10.2755,73005.0
2018-03-23 11:40:00,10.77,10.8,10.67,10.68,78120.0,10.285,10.3137,10.1895,10.1991,78120.0
2018-03-23 11:50:00,10.65,10.65,10.55,10.55,38295.0,10.1704,10.1704,10.075,10.075,38295.0
2018-03-23 12:00:00,10.57,10.71,10.57,10.68,51495.0,10.0941,10.2277,10.0941,10.1991,51495.0
2018-03-23 12:10:00,10.74,10.74,10.68,10.69,17250.0,10.2564,10.2564,10.1991,10.2086,17250.0
2018-03-23 12:20:00,10.67,10.81,10.67,10.81,19800.0,10.1895,10.3232,10.1895,10.3232,19800.0
2018-03-23 12:30:00,10.79,10.8,10.73,10.74,15000.0,10.3041,10.3137,10.2468,10.2564,15000.0
2018-03-23 12:40:00,10.7,10.7,10.68,10.69,9000.0,10.2182,10.2182,10.1991,10.2086,9000.0
2018-03-23 12:50:00,10.65,10.67,10.64,10.64,12000.0,10.1704,10.1895,10.1609,10.1609,12000.0
2018-03-23 13:00:00,10.64,10.78,10.64,10.78,33000.0,10.1609,10.2946,10.1609,10.2946,33000.0
2018-03-23 13:10:00,10.84,10.87,10.79,10.82,25425.0,10.3519,10.3805,10.3041,10.3328,25425.0
2018-03-23 13:20:00,10.83,10.92,10.83,10.86,33000.0,10.3423,10.4283,10.3423,10.371,33000.0
2018-03-23 13:30:00,10.9,10.93,10.86,10.86,41565.0,10.4092,10.4378,10.371,10.371,41565.0
2018-03-23 13:40:00,10.84,10.93,10.84,10.93,4500.0,10.3519,10.4378,10.3519,10.4378,4500.0
2018-03-23 13:50:00,10.97,11.07,10.97,11.0,33930.0,10.476,10.5715,10.476,10.5047,33930.0
2018-03-23 14:00:00,11.02,11.02,10.93,10.93,13500.0,10.5238,10.5238,10.4378,10.4378,13500.0
2018-03-23 14:10:00,10.92,10.93,10.78,10.81,32250.0,10.4283,10.4378,10.2946,10.3232,32250.0
2018-03-23 14:20:00,10.81,10.81,10.78,10.8,18255.0,10.3232,10.3232,10.2946,10.3137,18255.0
2018-03-23 14:30:00,10.8,10.8,10.73,10.76,20250.0,10.3137,10.3137,10.2468,10.2755,20250.0
2018-03-23 14:40:00,10.73,10.79,10.66,10.66,38820.0,10.2468,10.3041,10.18,10.18,38820.0
2018-03-23 14:50:00,10.65,10.65,10.48,10.48,102840.0,10.1704,10.1704,10.0081,10.0081,102840.0
2018-03-23 15:00:00,10.47,10.48,10.44,10.45,49185.0,9.9986,10.0081,9.9699,9.9795,49185.0
2018-03-23 15:10:00,10.43,10.65,10.42,10.6,53250.0,9.9604,10.1704,9.9508,10.1227,53250.0
2018-03-23 15:20:00,10.58,10.59,10.52,10.55,29925.0,10.1036,10.1132,10.0463,10.075,29925.0
2018-03-23 15:30:00,10.49,10.5,10.4,10.47,130365.0,10.0177,10.0272,9.9317,9.9986,130365.0
2018-03-23 15:40:00,10.41,10.46,10.35,10.35,44775.0,9.9413,9.989,9.884,9.884,44775.0
2018-03-23 15:50:00,10.33,10.33,10.23,10.23,263595.0,9.8649,9.8649,9.7694,9.7694,263595.0
2018-03-26 09:30:00,10.87,11.14,10.87,10.93,633585.0,10.3805,10.6384,10.3805,10.4378,633585.0
2018-03-26 09:40:00,11.01,11.03,10.91,10.98,129645.0,10.5142,10.5333,10.4187,10.4856,129645.0
2018-03-26 09:50:00,10.99,11.03,10.92,11.01,75225.0,10.4951,10.5333,10.4283,10.5142,75225.0
2018-03-26 10:00:00,11.0,11.03,10.98,11.01,27450.0,10.5047,10.5333,10.4856,10.5142,27450.0
2018-03-26 10:10:00,10.97,10.97,10.91,10.94,43500.0,10.476,10.476,10.4187,10.4474,43500.0
2018-03-26 10:20:00,10.97,10.98,10.87,10.87,42000.0,10.476,10.4856,10.3805,10.3805,42000.0
2018-03-26 10:30:00,10.86,10.88,10.83,10.83,57180.0,10.371,10.3901,10.3423,10.3423,57180.0
2018-03-26 10:40:00,10.82,10.82,10.77,10.77,47475.0,10.3328,10.3328,10.285,10.285,47475.0
2018-03-26 10:50:00,10.81,10.89,10.81,10.85,44250.0,10.3232,10.3996,10.3232,10.3614,44250.0
2018-03-26 11:00:00,10.82,10.87,10.7,10.71,67950.0,10.3328,10.3805,10.2182,10.2277,67950.0
2018-03-26 11:10:00,10.7,10.72,10.6,10.6,74070.0,10.2182,10.2373,10.1227,10.1227,74070.0
2018-03-26 11:20:00,10.6,10.76,10.58,10.71,35700.0,10.1227,10.2755,10.1036,10.2277,35700.0
2018-03-26 11:30:00,10.75,10.8,10.75,10.76,82200.0,10.2659,10.3137,10.2659,10.2755,82200.0
2018-03-26 11:40:00,10.86,10.86,10.8,10.82,20145.0,10.371,10.371,10.3137,10.3328,20145.0
2018-03-26 11:50:00,10.81,10.92,10.81,10.91,20745.0,10.3232,10.4283,10.3232,10.4187,20745.0
2018-03-26 12:00:00,10.77,10.81,10.75,10.81,22560.0,10.285,10.3232,10.2659,10.3232,22560.0
2018-03-26 12:10:00,10.88,10.88,10.86,10.88,17925.0,10.3901,10.3901,10.371,10.3901,17925.0
2018-03-26 12:20:00,10.89,10.9,10.89,10.9,36315.0,10.3996,10.4092,10.3996,10.4092,36315.0
2018-03-26 12:30:00,10.87,10.89,10.84,10.87,19500.0,10.3805,10.3996,10.3519,10.3805,19500.0
2018-03-26 12:40:00,10.88,10.88,10.81,10.81,4500.0,10.3901,10.3901,10.3232,10.3232,4500.0
2018-03-26 12:50:00,10.8,10.82,10.8,10.82,7500.0,10.3137,10.3328,10.3137,10.3328,7500.0
2018-03-26 13:00:00,10.85,10.88,10.85,10.87,13800.0,10.3614,10.3901,10.3614,10.3805,13800.0
2018-03-26 13:10:00,10.91,11.0,10.91,10.98,25500.0,10.4187,10.5047,10.4187,10.4856,25500.0
2018-03-26 13:20:00,10.98,10.98,10.95,10.97,37215.0,10.4856,10.4856,10.4569,10.476,37215.0
2018-03-26 13:30:00,10.96,10.98,10.93,10.98,19200.0,10.4665,10.4856,10.4378,10.4856,19200.0
2018-03-26 13:40:00,11.03,11.03,11.0,11.0,5460.0,10.5333,10.5333,10.5047,10.5047,5460.0
2018-03-26 13:50:00,10.99,10.99,10.93,10.97,12000.0,10.4951,10.4951,10.4378,10.476,12000.0
2018-03-26 14:00:00,11.02,11.06,11.02,11.05,34020.0,10.5238,10.562,10.5238,10.5524,34020.0
2018-03-26 14:10:00,11.07,11.12,11.07,11.12,58395.0,10.5715,10.6193,10.5715,10.6193,58395.0
2018-03-26 14:20:00,11.13,11.18,11.12,11.18,72000.0,10.6288,10.6766,10.6193,10.6766,72000.0
2018-03-26 14:30:00,11.19,11.26,11.19,11.25,297240.0,10.6861,10.753,10.6861,10.7434,297240.0
2018-03-26 14:40:00,11.24,11.28,11.18,11.18,93465.0,10.7339,10.7721,10.6766,10.6766,93465.0
2018-03-26 14:50:00,11.2,11.29,11.2,11.2,21270.0,10.6957,10.7816,10.6957,10.6957,21270.0
2018-03-26 15:00:00,11.2,11.26,11.2,11.26,273660.0,10.6957,10.753,10.6957,10.753,273660.0
2018-03-26 15:10:00,11.27,11.29,11.27,11.27,28260.0,10.7625,10.7816,10.7625,10.7625,28260.0
2018-03-26 15:20:00,11.31,11.34,11.29,11.33,54585.0,10.8007,10.8294,10.7816,10.8198,54585.0
2018-03-26 15:30:00,11.35,11.38,11.31,11.35,63465.0,10.8389,10.8676,10.8007,10.8389,63465.0
2018-03-26 15:40:00,11.34,11.44,11.34,11.44,74565.0,10.8294,10.9249,10.8294,10.9249,74565.0
2018-03-26 15:50:00,11.46,11.51,11.45,11.5,155520.0,10.944,10.9917,10.9344,10.9822,155520.0
2018-03-27 09:30:00,11.84,11.85,11.53,11.64,625140.0,11.3069,11.3164,11.0108,11.1159,625140.0
2018-03-27 09:40:00,11.63,11.67,11.48,11.5,133980.0,11.1063,11.1445,10.9631,10.9822,133980.0
2018-03-27 09:50:00,11.56,11.69,11.56,11.69,63600.0,11.0395,11.1636,11.0395,11.1636,63600.0
2018-03-27 10:00:00,11.67,11.71,11.6,11.61,114120.0,11.1445,11.1827,11.0777,11.0872,114120.0
2018-03-27 10:10:00,11.53,11.56,11.45,11.5,70110.0,11.0108,11.0395,10.9344,10.9822,70110.0
2018-03-27 10:20:00,11.46,11.49,11.43,11.48,24450.0,10.944,10.9726,10.9153,10.9631,24450.0
2018-03-27 10:30:00,11.48,11.5,11.42,11.5,157095.0,10.9631,10.9822,10.9058,10.9822,157095.0
2018-03-27 10:40:00,11.52,11.63,11.52,11.57,23535.0,11.0013,11.1063,11.0013,11.049,23535.0
2018-03-27 10:50:00,11.53,11.54,11.47,11.48,59850.0,11.0108,11.0204,10.9535,10.9631,59850.0
2018-03-27 11:00:00,11.43,11.5,11.4,11.5,18000.0,10.9153,10.9822,10.8867,10.9822,18000.0
2018-03-27 11:10:00,11.5,11.54,11.5,11.54,24975.0,10.9822,11.0204,10.9822,11.0204,24975.0
2018-03-27 11:20:00,11.5,11.5,11.46,11.48,4500.0,10.9822,10.9822,10.944,10.9631,4500.0
2018-03-27 11:30:00,11.52,11.65,11.52,11.65,29805.0,11.0013,11.1254,11.0013,11.1254,29805.0
2018-03-27 11:40:00,11.64,11.77,11.64,11.77,71115.0,11.1159,11.24,11.1159,11.24,71115.0
2018-03-27 11:50:00,11.73,11.73,11.67,11.67,18000.0,11.2018,11.2018,11.1445,11.1445,18000.0
2018-03-27 12:00:00,11.71,11.71,11.57,11.57,22200.0,11.1827,11.1827,11.049,11.049,22200.0
2018-03-27 12:10:00,11.56,11.58,11.5,11.5,33015.0,11.0395,11.0586,10.9822,10.9822,33015.0
2018-03-27 12:20:00,11.47,11.47,11.33,11.33,95265.0,10.9535,10.9535,10.8198,10.8198,95265.0
2018-03-27 12:30:00,11.32,11.32,11.15,11.21,53175.0,10.8103,10.8103,10.6479,10.7052,53175.0
2018-03-27 12:40:00,11.19,11.3,11.15,11.28,24450.0,10.6861,10.7912,10.6479,10.7721,24450.0
2018-03-27 12:50:00,11.21,11.31,11.18,11.29,12000.0,10.7052,10.8007,10.6766,10.7816,12000.0
2018-03-27 13:00:00,11.33,11.37,11.33,11.33,15000.0,10.8198,10.858,10.8198,10.8198,15000.0
2018-03-27 13:10:00,11.33,11.39,11.3,11.39,9000.0,10.8198,10.8771,10.7912,10.8771,9000.0
2018-03-27 13:20:00,11.36,11.36,11.21,11.21,40500.0,10.8485,10.8485,10.7052,10.7052,40500.0
2018-03-27 13:30:00,11.25,11.25,11.18,11.2,28290.0,10.7434,10.7434,10.6766,10.6957,28290.0
2018-03-27 13:40:00,11.2,11.24,11.14,11.17,47520.0,10.6957,10.7339,10.6384,10.667,47520.0
2018-03-27 13:50:00,11.12,11.12,11.01,11.12,73650.0,10.6193,10.6193,10.5142,10.6193,73650.0
2018-03-27 14:00:00,11.07,11.07,10.87,10.91,114480.0,10.5715,10.5715,10.3805,10.4187,114480.0
2018-03-27 14:10:00,10.88,11.03,10.88,11.03,71100.0,10.3901,10.5333,10.3901,10.5333,71100.0
2018-03-27 14:20:00,10.98,10.98,10.74,10.75,101760.0,10.4856,10.4856,10.2564,10.2659,101760.0
2018-03-27 14:30:00,10.72,10.81,10.69,10.81,69180.0,10.2373,10.3232,10.2086,10.3232,69180.0
2018-03-27 14:40:00,10.84,10.84,10.68,10.71,43860.0,10.3519,10.3519,10.1991,10.2277,43860.0
2018-03-27 14:50:00,10.73,10.73,10.59,10.59,66060.0,10.2468,10.2468,10.1132,10.1132,66060.0
2018-03-27 15:00:00,10.6,10.6,10.37,10.45,82650.0,10.1227,10.1227,9.9031,9.9795,82650.0
2018-03-27 15:10:00,10.47,10.5,10.35,10.49,86115.0,9.9986,10.0272,9.884,10.0177,86115.0
2018-03-27 15:20:00,10.43,10.48,10.18,10.24,226380.0,9.9604,10.0081,9.7216,9.7789,226380.0
2018-03-27 15:30:00,10.18,10.18,9.93,10.16,193050.0,9.7216,9.7216,9.4829,9.7025,193050.0
2018-03-27 15:40:00,10.12,10.15,9.95,10.04,168960.0,9.6643,9.693,9.502,9.5879,168960.0
2018-03-27 15:50:00,10.03,10.24,10.01,10.21,267480.0,9.5784,9.7789,9.5593,9.7503,267480.0
2018-03-28 09:30:00,10.09,10.24,9.8,9.8,536295.0,9.6357,9.7789,9.3587,9.3587,536295.0
2018-03-28 09:40:00,9.8,9.98,9.6,9.97,233595.0,9.3587,9.5306,9.1677,9.5211,233595.0
2018-03-28 09:50:00,9.93,10.08,9.87,10.07,54225.0,9.4829,9.6261,9.4256,9.6166,54225.0
2018-03-28 10:00:00,10.13,10.28,10.07,10.15,133650.0,9.6739,9.8171,9.6166,9.693,133650.0
2018-03-28 10:10:00,10.12,10.16,9.93,9.96,81000.0,9.6643,9.7025,9.4829,9.5115,81000.0
2018-03-28 10:20:00,9.97,10.02,9.86,9.9,304845.0,9.5211,9.5688,9.416,9.4542,304845.0
2018-03-28 10:30:00,9.93,9.97,9.77,9.8,56235.0,9.4829,9.5211,9.3301,9.3587,56235.0
2018-03-28 10:40:00,9.79,9.79,9.53,9.56,252930.0,9.3492,9.3492,9.1009,9.1295,252930.0
2018-03-28 10:50:00,9.54,9.74,9.51,9.69,114285.0,9.1104,9.3014,9.0818,9.2537,114285.0
2018-03-28 11:00:00,9.76,9.83,9.69,9.79,33375.0,9.3205,9.3874,9.2537,9.3492,33375.0
2018-03-28 11:10:00,9.85,9.88,9.65,9.8,53355.0,9.4065,9.4351,9.2155,9.3587,53355.0
2018-03-28 11:20:00,9.74,9.74,9.6,9.6,36900.0,9.3014,9.3014,9.1677,9.1677,36900.0
2018-03-28 11:30:00,9.6,9.77,9.53,9.71,43605.0,9.1677,9.3301,9.1009,9.2728,43605.0
2018-03-28 11:40:00,9.71,9.9,9.71,9.82,26340.0,9.2728,9.4542,9.2728,9.3778,26340.0
2018-03-28 11:50:00,9.8,9.8,9.67,9.72,44865.0,9.3587,9.3587,9.2346,9.2823,44865.0
2018-03-28 12:00:00,9.76,9.78,9.7,9.76,23610.0,9.3205,9.3396,9.2632,9.3205,23610.0
2018-03-28 12:10:00,9.87,10.09,9.87,10.09,74745.0,9.4256,9.6357,9.4256,9.6357,74745.0
2018-03-28 12:20:00,10.07,10.08,9.88,9.88,42840.0,9.6166,9.6261,9.4351,9.4351,42840.0
2018-03-28 12:30:00,9.89,9.94,9.85,9.91,45000.0,9.4447,9.4924,9.4065,9.4638,45000.0
2018-03-28 12:40:00,9.92,9.99,9.78,9.81,37080.0,9.4733,9.5402,9.3396,9.3683,37080.0
2018-03-28 12:50:00,9.8,9.82,9.7,9.7,57090.0,9.3587,9.3778,9.2632,9.2632,57090.0
2018-03-28 13:00:00,9.67,9.75,9.58,9.75,52380.0,9.2346,9.311,9.1486,9.311,52380.0
2018-03-28 13:10:00,9.73,9.73,9.6,9.6,33750.0,9.2919,9.2919,9.1677,9.1677,33750.0
2018-03-28 13:20:00,9.7,9.81,9.7,9.74,16485.0,9.2632,9.3683,9.2632,9.3014,16485.0
2018-03-28 13:30:00,9.73,9.73,9.68,9.68,6060.0,9.2919,9.2919,9.2441,9.2441,6060.0
2018-03-28 13:40:00,9.71,9.91,9.71,9.89,22815.0,9.2728,9.4638,9.2728,9.4447,22815.0
2018-03-28 13:50:00,9.85,9.85,9.79,9.79,31755.0,9.4065,9.4065,9.3492,9.3492,31755.0
2018-03-28 14:00:00,9.72,9.72,9.67,9.7,15000.0,9.2823,9.2823,9.2346,9.2632,15000.0
2018-03-28 14:10:00,9.71,9.73,9.7,9.73,7605.0,9.2728,9.2919,9.2632,9.2919,7605.0
2018-03-28 14:20:00,9.73,9.76,9.63,9.63,54840.0,9.2919,9.3205,9.1964,9.1964,54840.0
2018-03-28 14:30:00,9.6,9.76,9.6,9.76,28500.0,9.1677,9.3205,9.1677,9.3205,28500.0
2018-03-28 14:40:00,9.79,9.79,9.63,9.67,14235.0,9.3492,9.3492,9.1964,9.2346,14235.0
2018-03-28 14:50:00,9.69,9.69,9.59,9.6,21765.0,9.2537,9.2537,9.1582,9.1677,21765.0
2018-03-28 15:00:00,9.62,9.63,9.43,9.43,90030.0,9.1868,9.1964,9.0054,9.0054,90030.0
2018-03-28 15:10:00,9.42,9.59,9.42,9.53,35325.0,8.9958,9.1582,8.9958,9.1009,35325.0
2018-03-28 15:20:00,9.5,9.65,9.5,9.62,56850.0,9.0722,9.2155,9.0722,9.1868,56850.0
2018-03-28 15:30:00,9.66,9.77,9.61,9.75,49650.0,9.225,9.3301,9.1773,9.311,49650.0
2018-03-28 15:40:00,9.73,9.75,9.66,9.7,58275.0,9.2919,9.311,9.225,9.2632,58275.0
2018-03-28 15:50:00,9.71,9.71,9.58,9.58,87000.0,9.2728,9.2728,9.1486,9.1486,87000.0
2018-03-29 09:30:00,9.79,9.98,9.77,9.8,338190.0,9.3492,9.5306,9.3301,9.3587,338190.0
2018-03-29 09:40:00,9.75,9.84,9.73,9.73,61245.0,9.311,9.3969,9.2919,9.2919,61245.0
2018-03-29 09:50:00,9.7,9.7,9.54,9.54,87270.0,9.2632,9.2632,9.1104,9.1104,87270.0
2018-03-29 10:00:00,9.59,9.7,9.59,9.63,61650.0,9.1582,9.2632,9.1582,9.1964,61650.0
2018-03-29 10:10:00,9.7,9.78,9.7,9.74,33000.0,9.2632,9.3396,9.2632,9.3014,33000.0
2018-03-29 10:20:00,9.71,9.78,9.67,9.76,53805.0,9.2728,9.3396,9.2346,9.3205,53805.0
2018-03-29 10:30:00,9.76,9.89,9.75,9.89,61635.0,9.3205,9.4447,9.311,9.4447,61635.0
2018-03-29 10:40:00,9.89,9.93,9.85,9.93,57480.0,9.4447,9.4829,9.4065,9.4829,57480.0
2018-03-29 10:50:00,9.91,10.07,9.89,10.07,426075.0,9.4638,9.6166,9.4447,9.6166,426075.0
2018-03-29 11:00:00,10.06,10.09,10.01,10.06,266610.0,9.607,9.6357,9.5593,9.607,266610.0
2018-03-29 11:10:00,10.05,10.05,9.89,9.9,59565.0,9.5975,9.5975,9.4447,9.4542,59565.0
2018-03-29 11:20:00,9.91,9.98,9.89,9.94,48075.0,9.4638,9.5306,9.4447,9.4924,48075.0
2018-03-29 11:30:00,9.9,9.9,9.82,9.84,85950.0,9.4542,9.4542,9.3778,9.3969,85950.0
2018-03-29 11:40:00,9.84,9.95,9.84,9.92,49065.0,9.3969,9.502,9.3969,9.4733,49065.0
2018-03-29 11:50:00,9.94,9.94,9.92,9.92,24555.0,9.4924,9.4924,9.4733,9.4733,24555.0
2018-03-29 12:00:00,9.94,9.94,9.77,9.78,40800.0,9.4924,9.4924,9.3301,9.3396,40800.0
2018-03-29 12:10:00,9.76,9.85,9.76,9.85,16725.0,9.3205,9.4065,9.3205,9.4065,16725.0
2018-03-29 12:20:00,9.86,9.86,9.83,9.85,8895.0,9.416,9.416,9.3874,9.4065,8895.0
2018-03-29 12:30:00,9.91,9.94,9.89,9.93,18735.0,9.4638,9.4924,9.4447,9.4829,18735.0
2018-03-29 12:40:00,9.88,9.89,9.88,9.89,4500.0,9.4351,9.4447,9.4351,9.4447,4500.0
2018-03-29 12:50:00,9.9,9.98,9.9,9.98,6000.0,9.4542,9.5306,9.4542,9.5306,6000.0
2018-03-29 13:00:00,10.0,10.01,9.92,9.93,43680.0,9.5497,9.5593,9.4733,9.4829,43680.0
2018-03-29 13:10:00,9.92,9.93,9.9,9.9,13440.0,9.4733,9.4829,9.4542,9.4542,13440.0
2018-03-29 13:20:00,9.96,9.97,9.96,9.97,4500.0,9.5115,9.5211,9.5115,9.5211,4500.0
2018-03-29 13:30:00,9.97,10.06,9.97,10.04,41445.0,9.5211,9.607,9.5211,9.5879,41445.0
2018-03-29 13:40:00,10.04,10.1,10.04,10.1,61965.0,9.5879,9.6452,9.5879,9.6452,61965.0
2018-03-29 13:50:00,10.1,10.21,10.1,10.21,102465.0,9.6452,9.7503,9.6452,9.7503,102465.0
2018-03-29 14:00:00,10.15,10.19,10.11,10.19,29250.0,9.693,9.7312,9.6548,9.7312,29250.0
2018-03-29 14:10:00,10.2,10.23,10.17,10.18,23445.0,9.7407,9.7694,9.7121,9.7216,23445.0
2018-03-29 14:20:00,10.2,10.23,10.14,10.23,43050.0,9.7407,9.7694,9.6834,9.7694,43050.0
2018-03-29 14:30:00,10.24,10.31,10.24,10.31,36900.0,9.7789,9.8458,9.7789,9.8458,36900.0
2018-03-29 14:40:00,10.28,10.37,10.28,10.37,149250.0,9.8171,9.9031,9.8171,9.9031,149250.0
2018-03-29 14:50:00,10.37,10.4,10.35,10.35,18075.0,9.9031,9.9317,9.884,9.884,18075.0
2018-03-29 15:00:00,10.32,10.44,10.3,10.43,103545.0,9.8553,9.9699,9.8362,9.9604,103545.0
2018-03-29 15:10:00,10.42,10.45,10.37,10.37,41115.0,9.9508,9.9795,9.9031,9.9031,41115.0
2018-03-29 15:20:00,10.32,10.33,10.2,10.25,99300.0,9.8553,9.8649,9.7407,9.7885,99300.0
2018-03-29 15:30:00,10.22,10.24,10.13,10.21,105270.0,9.7598,9.7789,9.6739,9.7503,105270.0
2018-03-29 15:40:00,10.23,10.27,10.19,10.27,59085.0,9.7694,9.8076,9.7312,9.8076,59085.0
2018-03-29 15:50:00,10.29,10.29,10.13,10.19,281850.0,9.8267,9.8267,9.6739,9.7312,281850.0
2018-04-02 09:30:00,9.88,10.13,9.87,10.1,376140.0,9.4351,9.6739,9.4256,9.6452,376140.0
2018-04-02 09:40:00,10.09,10.09,9.79,9.8,54150.0,9.6357,9.6357,9.3492,9.3587,54150.0
2018-04-02 09:50:00,9.8,9.8,9.73,9.79,78150.0,9.3587,9.3587,9.2919,9.3492,78150.0
2018-04-02 10:00:00,9.74,9.74,9.61,9.69,138000.0,9.3014,9.3014,9.1773,9.2537,138000.0
2018-04-02 10:10:00,9.71,9.71,9.55,9.58,116520.0,9.2728,9.2728,9.12,9.1486,116520.0
2018-04-02 10:20:00,9.55,9.61,9.51,9.51,68850.0,9.12,9.1773,9.0818,9.0818,68850.0
2018-04-02 10:30:00,9.5,9.51,9.41,9.51,94890.0,9.0722,9.0818,8.9863,9.0818,94890.0
2018-04-02 10:40:00,9.51,9.54,9.5,9.54,14310.0,9.0818,9.1104,9.0722,9.1104,14310.0
2018-04-02 10:50:00,9.56,9.56,9.39,9.41,21315.0,9.1295,9.1295,8.9672,8.9863,21315.0
2018-04-02 11:00:00,9.37,9.37,9.23,9.23,243255.0,8.9481,8.9481,8.8144,8.8144,243255.0
2018-04-02 11:10:00,9.3,9.34,9.29,9.34,13500.0,8.8812,8.9194,8.8717,8.9194,13500.0
2018-04-02 11:20:00,9.4,9.4,9.33,9.36,84195.0,8.9767,8.9767,8.9099,8.9385,84195.0
2018-04-02 11:30:00,9.4,9.4,9.15,9.18,224385.0,8.9767,8.9767,8.738,8.7666,224385.0
2018-04-02 11:40:00,9.16,9.23,9.09,9.23,165765.0,8.7475,8.8144,8.6807,8.8144,165765.0
2018-04-02 11:50:00,9.24,9.25,9.2,9.2,25500.0,8.8239,8.8335,8.7857,8.7857,25500.0
2018-04-02 12:00:00,9.2,9.23,9.15,9.19,40560.0,8.7857,8.8144,8.738,8.7762,40560.0
2018-04-02 12:10:00,9.18,9.28,9.15,9.28,132255.0,8.7666,8.8621,8.738,8.8621,132255.0
2018-04-02 12:20:00,9.28,9.28,9.23,9.23,80715.0,8.8621,8.8621,8.8144,8.8144,80715.0
2018-04-02 12:30:00,9.31,9.4,9.3,9.4,26790.0,8.8908,8.9767,8.8812,8.9767,26790.0
2018-04-02 12:40:00,9.36,9.47,9.33,9.44,34965.0,8.9385,9.0436,8.9099,9.0149,34965.0
2018-04-02 12:50:00,9.47,9.47,9.4,9.4,114000.0,9.0436,9.0436,8.9767,8.9767,114000.0
2018-04-02 13:00:00,9.37,9.37,9.25,9.25,36540.0,8.9481,8.9481,8.8335,8.8335,36540.0
2018-04-02 13:10:00,9.24,9.24,9.15,9.16,27990.0,8.8239,8.8239,8.738,8.7475,27990.0
2018-04-02 13:20:00,9.13,9.15,9.06,9.06,82410.0,8.7189,8.738,8.652,8.652,82410.0
2018-04-02 13:30:00,9.06,9.15,9.06,9.1,89340.0,8.652,8.738,8.652,8.6902,89340.0
2018-04-02 13:40:00,9.09,9.09,8.8,8.8,151350.0,8.6807,8.6807,8.4038,8.4038,151350.0
2018-04-02 13:50:00,8.85,8.95,8.85,8.89,12000.0,8.4515,8.547,8.4515,8.4897,12000.0
2018-04-02 14:00:00,8.85,8.88,8.77,8.82,38310.0,8.4515,8.4801,8.3751,8.4229,38310.0
2018-04-02 14:10:00,8.8,8.88,8.8,8.87,32220.0,8.4038,8.4801,8.4038,8.4706,32220.0
2018-04-02 14:20:00,8.91,8.92,8.8,8.8,13800.0,8.5088,8.5183,8.4038,8.4038,13800.0
2018-04-02 14:30:00,8.77,8.89,8.77,8.79,27000.0,8.3751,8.4897,8.3751,8.3942,27000.0
2018-04-02 14:40:00,8.79,8.89,8.73,8.87,216180.0,8.3942,8.4897,8.3369,8.4706,216180.0
2018-04-02 14:50:00,8.9,8.99,8.9,8.96,40125.0,8.4992,8.5852,8.4992,8.5565,40125.0
2018-04-02 15:00:00,8.94,8.98,8.9,8.92,40500.0,8.5374,8.5756,8.4992,8.5183,40500.0
2018-04-02 15:10:00,8.93,9.1,8.92,9.08,42000.0,8.5279,8.6902,8.5183,8.6711,42000.0
2018-04-02 15:20:00,9.13,9.13,8.91,8.91,236535.0,8.7189,8.7189,8.5088,8.5088,236535.0
2018-04-02 15:30:00,8.92,8.92,8.82,8.9,62250.0,8.5183,8.5183,8.4229,8.4992,62250.0
2018-04-02 15:40:00,8.85,9.05,8.84,9.03,63525.0,8.4515,8.6425,8.442,8.6234,63525.0
2018-04-02 15:50:00,9.04,9.1,8.98,9.0,172740.0,8.6329,8.6902,8.5756,8.5947,172740.0
2018-04-03 09:30:00,9.35,9.46,9.32,9.43,344880.0,8.929,9.034,8.9003,9.0054,344880.0
2018-04-03 09:40:00,9.45,9.5,9.4,9.44,144690.0,9.0245,9.0722,8.9767,9.0149,144690.0
2018-04-03 09:50:00,9.44,9.44,9.27,9.27,85455.0,9.0149,9.0149,8.8526,8.8526,85455.0
2018-04-03 10:00:00,9.28,9.28,9.12,9.15,159750.0,8.8621,8.8621,8.7093,8.738,159750.0
2018-04-03 10:10:00,9.12,9.18,9.09,9.09,49005.0,8.7093,8.7666,8.6807,8.6807,49005.0
2018-04-03 10:20:00,9.04,9.16,9.04,9.16,45630.0,8.6329,8.7475,8.6329,8.7475,45630.0
2018-04-03 10:30:00,9.17,9.3,9.16,9.24,103530.0,8.7571,8.8812,8.7475,8.8239,103530.0
2018-04-03 10:40:00,9.22,9.36,9.22,9.29,43530.0,8.8048,8.9385,8.8048,8.8717,43530.0
2018-04-03 10:50:00,9.29,9.48,9.28,9.44,141420.0,8.8717,9.0531,8.8621,9.0149,141420.0
2018-04-03 11:00:00,9.49,9.56,9.47,9.56,87600.0,9.0627,9.1295,9.0436,9.1295,87600.0
2018-04-03 11:10:00,9.53,9.53,9.46,9.46,21255.0,9.1009,9.1009,9.034,9.034,21255.0
2018-04-03 11:20:00,9.47,9.47,9.41,9.43,14130.0,9.0436,9.0436,8.9863,9.0054,14130.0
2018-04-03 11:30:00,9.38,9.38,9.27,9.27,122640.0,8.9576,8.9576,8.8526,8.8526,122640.0
2018-04-03 11:40:00,9.31,9.33,9.27,9.33,18000.0,8.8908,8.9099,8.8526,8.9099,18000.0
2018-04-03 11:50:00,9.25,9.25,9.19,9.23,23100.0,8.8335,8.8335,8.7762,8.8144,23100.0
2018-04-03 12:00:00,9.15,9.27,9.15,9.27,19500.0,8.738,8.8526,8.738,8.8526,19500.0
2018-04-03 12:10:00,9.24,9.27,9.24,9.27,3000.0,8.8239,8.8526,8.8239,8.8526,3000.0
2018-04-03 12:20:00,9.22,9.22,9.12,9.13,24000.0,8.8048,8.8048,8.7093,8.7189,24000.0
2018-04-03 12:30:00,9.22,9.22,9.19,9.19,7125.0,8.8048,8.8048,8.7762,8.7762,7125.0
2018-04-03 12:40:00,9.24,9.26,9.22,9.22,4500.0,8.8239,8.843,8.8048,8.8048,4500.0
2018-04-03 12:50:00,9.22,9.22,9.2,9.2,3000.0,8.8048,8.8048,8.7857,8.7857,3000.0
2018-04-03 13:00:00,9.26,9.29,9.23,9.29,10290.0,8.843,8.8717,8.8144,8.8717,10290.0
2018-04-03 13:10:00,9.27,9.3,9.25,9.27,12000.0,8.8526,8.8812,8.8335,8.8526,12000.0
2018-04-03 13:20:00,9.34,9.38,9.33,9.35,12900.0,8.9194,8.9576,8.9099,8.929,12900.0
2018-04-03 13:30:00,9.37,9.38,9.3,9.3,153135.0,8.9481,8.9576,8.8812,8.8812,153135.0
2018-04-03 13:40:00,9.27,9.3,9.25,9.25,14535.0,8.8526,8.8812,8.8335,8.8335,14535.0
2018-04-03 13:50:00,9.24,9.32,9.23,9.32,157245.0,8.8239,8.9003,8.8144,8.9003,157245.0
2018-04-03 14:00:00,9.3,9.32,9.29,9.29,33000.0,8.8812,8.9003,8.8717,8.8717,33000.0
2018-04-03 14:10:00,9.29,9.3,9.23,9.24,10500.0,8.8717,8.8812,8.8144,8.8239,10500.0
2018-04-03 14:20:00,9.25,9.25,9.17,9.19,8475.0,8.8335,8.8335,8.7571,8.7762,8475.0
2018-04-03 14:30:00,9.15,9.15,9.13,9.15,7500.0,8.738,8.738,8.7189,8.738,7500.0
2018-04-03 14:40:00,9.17,9.33,9.17,9.31,24000.0,8.7571,8.9099,8.7571,8.8908,24000.0
2018-04-03 14:50:00,9.31,9.41,9.27,9.37,21000.0,8.8908,8.9863,8.8526,8.9481,21000.0
2018-04-03 15:00:00,9.35,9.56,9.35,9.56,227535.0,8.929,9.1295,8.929,9.1295,227535.0
2018-04-03 15:10:00,9.57,9.57,9.43,9.52,153825.0,9.1391,9.1391,9.0054,9.0913,153825.0
2018-04-03 15:20:00,9.53,9.57,9.51,9.55,73035.0,9.1009,9.1391,9.0818,9.12,73035.0
2018-04-03 15:30:00,9.55,9.55,9.42,9.47,30585.0,9.12,9.12,8.9958,9.0436,30585.0
2018-04-03 15:40:00,9.49,9.53,9.43,9.43,50955.0,9.0627,9.1009,9.0054,9.0054,50955.0
2018-04-03 15:50:00,9.51,9.53,9.47,9.52,100440.0,9.0818,9.1009,9.0436,9.0913,100440.0
2018-04-04 09:30:00,8.71,9.09,8.68,9.0,688920.0,8.3178,8.6807,8.2892,8.5947,688920.0
2018-04-04 09:40:00,8.97,9.05,8.93,8.95,22125.0,8.5661,8.6425,8.5279,8.547,22125.0
2018-04-04 09:50:00,8.92,9.07,8.9,9.04,43410.0,8.5183,8.6616,8.4992,8.6329,43410.0
2018-04-04 10:00:00,8.97,9.07,8.97,9.01,117960.0,8.5661,8.6616,8.5661,8.6043,117960.0
2018-04-04 10:10:00,9.07,9.13,9.06,9.09,40515.0,8.6616,8.7189,8.652,8.6807,40515.0
2018-04-04 10:20:00,9.09,9.09,9.05,9.09,15000.0,8.6807,8.6807,8.6425,8.6807,15000.0
2018-04-04 10:30:00,9.09,9.09,8.93,8.93,23970.0,8.6807,8.6807,8.5279,8.5279,23970.0
2018-04-04 10:40:00,9.0,9.11,8.99,9.09,45480.0,8.5947,8.6998,8.5852,8.6807,45480.0
2018-04-04 10:50:00,9.16,9.21,9.12,9.19,26700.0,8.7475,8.7953,8.7093,8.7762,26700.0
2018-04-04 11:00:00,9.2,9.2,9.08,9.08,14310.0,8.7857,8.7857,8.6711,8.6711,14310.0
2018-04-04 11:10:00,9.1,9.17,9.07,9.17,10500.0,8.6902,8.7571,8.6616,8.7571,10500.0
2018-04-04 11:20:00,9.23,9.34,9.23,9.31,77250.0,8.8144,8.9194,8.8144,8.8908,77250.0
2018-04-04 11:30:00,9.3,9.43,9.3,9.43,72930.0,8.8812,9.0054,8.8812,9.0054,72930.0
2018-04-04 11:40:00,9.37,9.4,9.32,9.37,15480.0,8.9481,8.9767,8.9003,8.9481,15480.0
2018-04-04 11:50:00,9.37,9.38,9.3,9.37,46980.0,8.9481,8.9576,8.8812,8.9481,46980.0
2018-04-04 12:00:00,9.35,9.4,9.3,9.4,25230.0,8.929,8.9767,8.8812,8.9767,25230.0
2018-04-04 12:10:00,9.44,9.48,9.44,9.44,36570.0,9.0149,9.0531,9.0149,9.0149,36570.0
2018-04-04 12:20:00,9.4,9.49,9.4,9.46,23355.0,8.9767,9.0627,8.9767,9.034,23355.0
2018-04-04 12:30:00,9.46,9.5,9.42,9.49,16155.0,9.034,9.0722,8.9958,9.0627,16155.0
2018-04-04 12:40:00,9.48,9.55,9.44,9.5,162900.0,9.0531,9.12,9.0149,9.0722,162900.0
2018-04-04 12:50:00,9.47,9.47,9.39,9.39,14955.0,9.0436,9.0436,8.9672,8.9672,14955.0
2018-04-04 13:00:00,9.41,9.42,9.32,9.32,19500.0,8.9863,8.9958,8.9003,8.9003,19500.0
2018-04-04 13:10:00,9.29,9.31,9.28,9.3,35250.0,8.8717,8.8908,8.8621,8.8812,35250.0
2018-04-04 13:20:00,9.3,9.3,9.23,9.27,39135.0,8.8812,8.8812,8.8144,8.8526,39135.0
2018-04-04 13:30:00,9.27,9.3,9.24,9.29,10500.0,8.8526,8.8812,8.8239,8.8717,10500.0
2018-04-04 13:40:00,9.32,9.34,9.32,9.34,4620.0,8.9003,8.9194,8.9003,8.9194,4620.0
2018-04-04 13:50:00,9.27,9.27,9.27,9.27,3000.0,8.8526,8.8526,8.8526,8.8526,3000.0
2018-04-04 14:00:00,9.32,9.39,9.32,9.39,14475.0,8.9003,8.9672,8.9003,8.9672,14475.0
2018-04-04 14:10:00,9.37,9.5,9.37,9.5,56910.0,8.9481,9.0722,8.9481,9.0722,56910.0
2018-04-04 14:20:00,9.51,9.58,9.51,9.57,43605.0,9.0818,9.1486,9.0818,9.1391,43605.0
2018-04-04 14:30:00,9.56,9.6,9.5,9.5,94290.0,9.1295,9.1677,9.0722,9.0722,94290.0
2018-04-04 14:40:00,9.5,9.61,9.5,9.57,16650.0,9.0722,9.1773,9.0722,9.1391,16650.0
2018-04-04 14:50:00,9.6,9.65,9.57,9.65,55200.0,9.1677,9.2155,9.1391,9.2155,55200.0
2018-04-04 15:00:00,9.65,9.7,9.65,9.67,91335.0,9.2155,9.2632,9.2155,9.2346,91335.0
2018-04-04 15:10:00,9.67,9.67,9.6,9.6,18555.0,9.2346,9.2346,9.1677,9.1677,18555.0
2018-04-04 15:20:00,9.61,9.77,9.61,9.76,63045.0,9.1773,9.3301,9.1773,9.3205,63045.0
2018-04-04 15:30:00,9.78,9.83,9.76,9.83,49260.0,9.3396,9.3874,9.3205,9.3874,49260.0
2018-04-04 15:40:00,9.82,9.85,9.8,9.85,33930.0,9.3778,9.4065,9.3587,9.4065,33930.0
2018-04-04 15:50:00,9.85,9.96,9.85,9.89,92760.0,9.4065,9.5115,9.4065,9.4447,92760.0
2018-04-05 09:30:00,10.09,10.12,9.88,9.88,592530.0,9.6357,9.6643,9.4351,9.4351,592530.0
2018-04-05 09:40:00,9.9,10.0,9.79,9.81,148320.0,9.4542,9.5497,9.3492,9.3683,148320.0
2018-04-05 09:50:00,9.82,9.96,9.79,9.93,49410.0,9.3778,9.5115,9.3492,9.4829,49410.0
2018-04-05 10:00:00,9.93,9.96,9.87,9.96,33495.0,9.4829,9.5115,9.4256,9.5115,33495.0
2018-04-05 10:10:00,9.93,9.94,9.81,9.81,39000.0,9.4829,9.4924,9.3683,9.3683,39000.0
2018-04-05 10:20:00,9.8,9.82,9.71,9.74,46335.0,9.3587,9.3778,9.2728,9.3014,46335.0
2018-04-05 10:30:00,9.81,9.83,9.73,9.77,62430.0,9.3683,9.3874,9.2919,9.3301,62430.0
2018-04-05 10:40:00,9.74,9.78,9.74,9.77,12375.0,9.3014,9.3396,9.3014,9.3301,12375.0
2018-04-05 10:50:00,9.81,9.84,9.79,9.84,24225.0,9.3683,9.3969,9.3492,9.3969,24225.0
2018-04-05 11:00:00,9.82,9.92,9.82,9.92,26475.0,9.3778,9.4733,9.3778,9.4733,26475.0
2018-04-05 11:10:00,9.93,9.95,9.86,9.86,27615.0,9.4829,9.502,9.416,9.416,27615.0
2018-04-05 11:20:00,9.92,9.94,9.89,9.89,51000.0,9.4733,9.4924,9.4447,9.4447,51000.0
2018-04-05 11:30:00,9.87,9.89,9.87,9.89,12300.0,9.4256,9.4447,9.4256,9.4447,12300.0
2018-04-05 11:40:00,9.89,9.9,9.83,9.84,45360.0,9.4447,9.4542,9.3874,9.3969,45360.0
2018-04-05 11:50:00,9.83,9.86,9.79,9.86,84015.0,9.3874,9.416,9.3492,9.416,84015.0
2018-04-05 12:00:00,9.8,9.8,9.8,9.8,39000.0,9.3587,9.3587,9.3587,9.3587,39000.0
2018-04-05 12:10:00,9.78,9.78,9.66,9.68,99705.0,9.3396,9.3396,9.225,9.2441,99705.0
2018-04-05 12:20:00,9.69,9.7,9.65,9.7,14160.0,9.2537,9.2632,9.2155,9.2632,14160.0
2018-04-05 12:30:00,9.68,9.73,9.68,9.73,9750.0,9.2441,9.2919,9.2441,9.2919,9750.0
2018-04-05 12:40:00,9.67,9.71,9.67,9.71,3975.0,9.2346,9.2728,9.2346,9.2728,3975.0
2018-04-05 12:50:00,9.73,9.73,9.73,9.73,6750.0,9.2919,9.2919,9.2919,9.2919,6750.0
2018-04-05 13:00:00,9.76,9.79,9.71,9.71,9780.0,9.3205,9.3492,9.2728,9.2728,9780.0
2018-04-05 13:10:00,9.67,9.67,9.58,9.58,31950.0,9.2346,9.2346,9.1486,9.1486,31950.0
2018-04-05 13:20:00,9.58,9.58,9.5,9.51,183555.0,9.1486,9.1486,9.0722,9.0818,183555.0
2018-04-05 13:30:00,9.53,9.55,9.53,9.53,7995.0,9.1009,9.12,9.1009,9.1009,7995.0
2018-04-05 13:40:00,9.5,9.5,9.37,9.47,67350.0,9.0722,9.0722,8.9481,9.0436,67350.0
2018-04-05 13:50:00,9.47,9.51,9.44,9.47,88725.0,9.0436,9.0818,9.0149,9.0436,88725.0
2018-04-05 14:00:00,9.5,9.5,9.45,9.45,23250.0,9.0722,9.0722,9.0245,9.0245,23250.0
2018-04-05 14:10:00,9.43,9.49,9.42,9.49,7500.0,9.0054,9.0627,8.9958,9.0627,7500.0
2018-04-05 14:20:00,9.47,9.47,9.47,9.47,77910.0,9.0436,9.0436,9.0436,9.0436,77910.0
2018-04-05 14:30:00,9.48,9.54,9.48,9.54,91185.0,9.0531,9.1104,9.0531,9.1104,91185.0
2018-04-05 14:40:00,9.59,9.61,9.59,9.6,6150.0,9.1582,9.1773,9.1582,9.1677,6150.0
2018-04-05 14:50:00,9.59,9.61,9.56,9.56,15000.0,9.1582,9.1773,9.1295,9.1295,15000.0
2018-04-05 15:00:00,9.58,9.58,9.56,9.58,12840.0,9.1486,9.1486,9.1295,9.1486,12840.0
2018-04-05 15:10:00,9.61,9.63,9.61,9.61,22500.0,9.1773,9.1964,9.1773,9.1773,22500.0
2018-04-05 15:20:00,9.62,9.62,9.57,9.57,22500.0,9.1868,9.1868,9.1391,9.1391,22500.0
2018-04-05 15:30:00,9.6,9.6,9.5,9.5,65265.0,9.1677,9.1677,9.0722,9.0722,65265.0
2018-04-05 15:40:00,9.55,9.64,9.54,9.64,23250.0,9.12,9.2059,9.1104,9.2059,23250.0
2018-04-05 15:50:00,9.64,9.65,9.58,9.59,94170.0,9.2059,9.2155,9.1486,9.1582,94170.0
2018-04-06 09:30:00,9.17,9.47,9.08,9.43,340785.0,8.7571,9.0436,8.6711,9.0054,340785.0
2018-04-06 09:40:00,9.39,9.4,9.33,9.4,82530.0,8.9672,8.9767,8.9099,8.9767,82530.0
2018-04-06 09:50:00,9.41,9.49,9.41,9.47,28785.0,8.9863,9.0627,8.9863,9.0436,28785.0
2018-04-06 10:00:00,9.42,9.42,9.32,9.33,21795.0,8.9958,8.9958,8.9003,8.9099,21795.0
2018-04-06 10:10:00,9.28,9.38,9.28,9.38,8850.0,8.8621,8.9576,8.8621,8.9576,8850.0
2018-04-06 10:20:00,9.41,9.41,9.33,9.33,29850.0,8.9863,8.9863,8.9099,8.9099,29850.0
2018-04-06 10:30:00,9.27,9.27,9.23,9.27,205230.0,8.8526,8.8526,8.8144,8.8526,205230.0
2018-04-06 10:40:00,9.23,9.23,9.14,9.14,134175.0,8.8144,8.8144,8.7284,8.7284,134175.0
2018-04-06 10:50:00,9.19,9.2,9.17,9.17,23760.0,8.7762,8.7857,8.7571,8.7571,23760.0
2018-04-06 11:00:00,9.13,9.13,9.08,9.1,27690.0,8.7189,8.7189,8.6711,8.6902,27690.0
2018-04-06 11:10:00,9.2,9.2,9.16,9.16,97500.0,8.7857,8.7857,8.7475,8.7475,97500.0
2018-04-06 11:20:00,9.22,9.22,9.1,9.13,19665.0,8.8048,8.8048,8.6902,8.7189,19665.0
2018-04-06 11:30:00,9.2,9.2,9.2,9.2,3000.0,8.7857,8.7857,8.7857,8.7857,3000.0
2018-04-06 11:40:00,9.25,9.25,9.25,9.25,13125.0,8.8335,8.8335,8.8335,8.8335,13125.0
2018-04-06 11:50:00,9.25,9.35,9.25,9.35,21690.0,8.8335,8.929,8.8335,8.929,21690.0
2018-04-06 12:00:00,9.35,9.35,9.35,9.35,0.0,8.929,8.929,8.929,8.929,0.0
2018-04-06 12:10:00,9.25,9.25,9.22,9.22,18180.0,8.8335,8.8335,8.8048,8.8048,18180.0
2018-04-06 12:20:00,9.2,9.2,9.15,9.15,138525.0,8.7857,8.7857,8.738,8.738,138525.0
2018-04-06 12:30:00,9.17,9.23,9.17,9.23,84195.0,8.7571,8.8144,8.7571,8.8144,84195.0
2018-04-06 12:40:00,9.25,9.28,9.25,9.28,3750.0,8.8335,8.8621,8.8335,8.8621,3750.0
2018-04-06 12:50:00,9.2,9.24,9.2,9.24,9750.0,8.7857,8.8239,8.7857,8.8239,9750.0
2018-04-06 13:00:00,9.25,9.25,9.2,9.2,3000.0,8.8335,8.8335,8.7857,8.7857,3000.0
2018-04-06 13:10:00,9.15,9.15,9.13,9.13,26625.0,8.738,8.738,8.7189,8.7189,26625.0
2018-04-06 13:20:00,9.15,9.19,9.15,9.19,5130.0,8.738,8.7762,8.738,8.7762,5130.0
2018-04-06 13:30:00,9.23,9.23,9.07,9.07,70020.0,8.8144,8.8144,8.6616,8.6616,70020.0
2018-04-06 13:40:00,9.05,9.05,8.95,8.95,37440.0,8.6425,8.6425,8.547,8.547,37440.0
2018-04-06 13:50:00,8.96,8.96,8.87,8.87,35280.0,8.5565,8.5565,8.4706,8.4706,35280.0
2018-04-06 14:00:00,8.87,8.89,8.8,8.82,102825.0,8.4706,8.4897,8.4038,8.4229,102825.0
2018-04-06 14:10:00,8.89,8.9,8.83,8.83,7605.0,8.4897,8.4992,8.4324,8.4324,7605.0
2018-04-06 14:20:00,8.86,8.88,8.78,8.81,51000.0,8.4611,8.4801,8.3847,8.4133,51000.0
2018-04-06 14:30:00,8.8,8.81,8.66,8.67,129195.0,8.4038,8.4133,8.2701,8.2796,129195.0
2018-04-06 14:40:00,8.67,8.74,8.65,8.74,25830.0,8.2796,8.3465,8.2605,8.3465,25830.0
2018-04-06 14:50:00,8.68,8.69,8.6,8.67,70215.0,8.2892,8.2987,8.2128,8.2796,70215.0
2018-04-06 15:00:00,8.7,8.7,8.59,8.64,66525.0,8.3083,8.3083,8.2032,8.251,66525.0
2018-04-06 15:10:00,8.62,8.77,8.62,8.7,40320.0,8.2319,8.3751,8.2319,8.3083,40320.0
2018-04-06 15:20:00,8.69,8.73,8.66,8.67,32550.0,8.2987,8.3369,8.2701,8.2796,32550.0
2018-04-06 15:30:00,8.68,8.78,8.67,8.74,35070.0,8.2892,8.3847,8.2796,8.3465,35070.0
2018-04-06 15:40:00,8.8,8.82,8.73,8.73,27210.0,8.4038,8.4229,8.3369,8.3369,27210.0
2018-04-06 15:50:00,8.74,8.87,8.7,8.7,99960.0,8.3465,8.4706,8.3083,8.3083,99960.0
2018-04-09 09:30:00,9.05,9.05,8.87,8.87,488070.0,8.6425,8.6425,8.4706,8.4706,488070.0
2018-04-09 09:40:00,8.88,9.04,8.87,9.02,96870.0,8.4801,8.6329,8.4706,8.6138,96870.0
2018-04-09 09:50:00,9.05,9.19,9.05,9.15,195435.0,8.6425,8.7762,8.6425,8.738,195435.0
2018-04-09 10:00:00,9.16,9.22,9.14,9.17,84735.0,8.7475,8.8048,8.7284,8.7571,84735.0
2018-04-09 10:10:00,9.18,9.25,9.16,9.19,195210.0,8.7666,8.8335,8.7475,8.7762,195210.0
2018-04-09 10:20:00,9.19,9.25,9.18,9.24,170700.0,8.7762,8.8335,8.7666,8.8239,170700.0
2018-04-09 10:30:00,9.25,9.3,9.25,9.3,45435.0,8.8335,8.8812,8.8335,8.8812,45435.0
2018-04-09 10:40:00,9.28,9.38,9.28,9.38,67995.0,8.8621,8.9576,8.8621,8.9576,67995.0
2018-04-09 10:50:00,9.37,9.39,9.33,9.34,135750.0,8.9481,8.9672,8.9099,8.9194,135750.0
2018-04-09 11:00:00,9.34,9.35,9.27,9.27,73665.0,8.9194,8.929,8.8526,8.8526,73665.0
2018-04-09 11:10:00,9.28,9.35,9.28,9.35,22935.0,8.8621,8.929,8.8621,8.929,22935.0
2018-04-09 11:20:00,9.35,9.4,9.35,9.39,76425.0,8.929,8.9767,8.929,8.9672,76425.0
2018-04-09 11:30:00,9.4,9.44,9.4,9.41,43995.0,8.9767,9.0149,8.9767,8.9863,43995.0
2018-04-09 11:40:00,9.43,9.5,9.43,9.5,29775.0,9.0054,9.0722,9.0054,9.0722,29775.0
2018-04-09 11:50:00,9.52,9.53,9.47,9.53,43500.0,9.0913,9.1009,9.0436,9.1009,43500.0
2018-04-09 12:00:00,9.52,9.59,9.49,9.56,66195.0,9.0913,9.1582,9.0627,9.1295,66195.0
2018-04-09 12:10:00,9.61,9.61,9.59,9.59,16050.0,9.1773,9.1773,9.1582,9.1582,16050.0
2018-04-09 12:20:00,9.6,9.6,9.51,9.51,15600.0,9.1677,9.1677,9.0818,9.0818,15600.0
2018-04-09 12:30:00,9.51,9.51,9.48,9.5,64950.0,9.0818,9.0818,9.0531,9.0722,64950.0
2018-04-09 12:40:00,9.47,9.53,9.46,9.53,18750.0,9.0436,9.1009,9.034,9.1009,18750.0
2018-04-09 12:50:00,9.55,9.55,9.5,9.51,34800.0,9.12,9.12,9.0722,9.0818,34800.0
2018-04-09 13:00:00,9.54,9.57,9.54,9.57,24405.0,9.1104,9.1391,9.1104,9.1391,24405.0
2018-04-09 13:10:00,9.59,9.59,9.52,9.52,15600.0,9.1582,9.1582,9.0913,9.0913,15600.0
2018-04-09 13:20:00,9.53,9.53,9.49,9.51,34515.0,9.1009,9.1009,9.0627,9.0818,34515.0
2018-04-09 13:30:00,9.51,9.51,9.51,9.51,0.0,9.0818,9.0818,9.0818,9.0818,0.0
2018-04-09 13:40:00,9.49,9.49,9.44,9.46,24630.0,9.0627,9.0627,9.0149,9.034,24630.0
2018-04-09 13:50:00,9.48,9.48,9.46,9.46,6075.0,9.0531,9.0531,9.034,9.034,6075.0
2018-04-09 14:00:00,9.45,9.45,9.36,9.36,51420.0,9.0245,9.0245,8.9385,8.9385,51420.0
2018-04-09 14:10:00,9.36,9.36,9.34,9.35,12000.0,8.9385,8.9385,8.9194,8.929,12000.0
2018-04-09 14:20:00,9.37,9.37,9.28,9.32,129435.0,8.9481,8.9481,8.8621,8.9003,129435.0
2018-04-09 14:30:00,9.33,9.33,9.26,9.26,92685.0,8.9099,8.9099,8.843,8.843,92685.0
2018-04-09 14:40:00,9.22,9.27,9.19,9.24,46740.0,8.8048,8.8526,8.7762,8.8239,46740.0
2018-04-09 14:50:00,9.24,9.29,9.23,9.28,33000.0,8.8239,8.8717,8.8144,8.8621,33000.0
2018-04-09 15:00:00,9.21,9.24,9.21,9.24,11130.0,8.7953,8.8239,8.7953,8.8239,11130.0
2018-04-09 15:10:00,9.2,9.2,9.05,9.05,112245.0,8.7857,8.7857,8.6425,8.6425,112245.0
2018-04-09 15:20:00,9.04,9.1,9.03,9.1,31395.0,8.6329,8.6902,8.6234,8.6902,31395.0
2018-04-09 15:30:00,9.07,9.07,9.0,9.03,15240.0,8.6616,8.6616,8.5947,8.6234,15240.0
2018-04-09 15:40:00,9.0,9.04,8.99,9.0,24000.0,8.5947,8.6329,8.5852,8.5947,24000.0
2018-04-09 15:50:00,8.94,8.99,8.85,8.86,287775.0,8.5374,8.5852,8.4515,8.4611,287775.0
2018-04-10 09:30:00,9.5,9.71,9.5,9.56,369045.0,9.0722,9.2728,9.0722,9.1295,369045.0
2018-04-10 09:40:00,9.57,9.57,9.39,9.47,86265.0,9.1391,9.1391,8.9672,9.0436,86265.0
2018-04-10 09:50:00,9.41,9.41,9.3,9.36,83145.0,8.9863,8.9863,8.8812,8.9385,83145.0
2018-04-10 10:00:00,9.41,9.51,9.39,9.45,212370.0,8.9863,9.0818,8.9672,9.0245,212370.0
2018-04-10 10:10:00,9.43,9.57,9.43,9.57,126435.0,9.0054,9.1391,9.0054,9.1391,126435.0
2018-04-10 10:20:00,9.57,9.64,9.53,9.6,380220.0,9.1391,9.2059,9.1009,9.1677,380220.0
2018-04-10 10:30:00,9.61,9.7,9.61,9.67,117420.0,9.1773,9.2632,9.1773,9.2346,117420.0
2018-04-10 10:40:00,9.69,9.76,9.68,9.75,114405.0,9.2537,9.3205,9.2441,9.311,114405.0
2018-04-10 10:50:00,9.71,9.71,9.66,9.69,97590.0,9.2728,9.2728,9.225,9.2537,97590.0
2018-04-10 11:00:00,9.69,9.69,9.57,9.57,68625.0,9.2537,9.2537,9.1391,9.1391,68625.0
2018-04-10 11:10:00,9.57,9.61,9.53,9.6,172890.0,9.1391,9.1773,9.1009,9.1677,172890.0
2018-04-10 11:20:00,9.58,9.63,9.58,9.63,19650.0,9.1486,9.1964,9.1486,9.1964,19650.0
2018-04-10 11:30:00,9.61,9.63,9.59,9.63,40500.0,9.1773,9.1964,9.1582,9.1964,40500.0
2018-04-10 11:40:00,9.65,9.67,9.46,9.49,44625.0,9.2155,9.2346,9.034,9.0627,44625.0
2018-04-10 11:50:00,9.51,9.54,9.51,9.54,36750.0,9.0818,9.1104,9.0818,9.1104,36750.0
2018-04-10 12:00:00,9.57,9.57,9.51,9.51,11250.0,9.1391,9.1391,9.0818,9.0818,11250.0
2018-04-10 12:10:00,9.51,9.52,9.47,9.47,12000.0,9.0818,9.0913,9.0436,9.0436,12000.0
2018-04-10 12:20:00,9.44,9.45,9.32,9.4,78375.0,9.0149,9.0245,8.9003,8.9767,78375.0
2018-04-10 12:30:00,9.39,9.47,9.39,9.47,32040.0,8.9672,9.0436,8.9672,9.0436,32040.0
2018-04-10 12:40:00,9.43,9.43,9.4,9.43,13500.0,9.0054,9.0054,8.9767,9.0054,13500.0
2018-04-10 12:50:00,9.47,9.47,9.45,9.45,7680.0,9.0436,9.0436,9.0245,9.0245,7680.0
2018-04-10 13:00:00,9.44,9.47,9.44,9.47,5850.0,9.0149,9.0436,9.0149,9.0436,5850.0
2018-04-10 13:10:00,9.53,9.57,9.53,9.56,14250.0,9.1009,9.1391,9.1009,9.1295,14250.0
2018-04-10 13:20:00,9.55,9.63,9.55,9.63,37095.0,9.12,9.1964,9.12,9.1964,37095.0
2018-04-10 13:30:00,9.6,9.65,9.6,9.64,14235.0,9.1677,9.2155,9.1677,9.2059,14235.0
2018-04-10 13:40:00,9.6,9.62,9.56,9.62,21690.0,9.1677,9.1868,9.1295,9.1868,21690.0
2018-04-10 13:50:00,9.64,9.7,9.64,9.7,22500.0,9.2059,9.2632,9.2059,9.2632,22500.0
2018-04-10 14:00:00,9.71,9.76,9.69,9.76,51915.0,9.2728,9.3205,9.2537,9.3205,51915.0
2018-04-10 14:10:00,9.77,9.79,9.72,9.72,26940.0,9.3301,9.3492,9.2823,9.2823,26940.0
2018-04-10 14:20:00,9.72,9.74,9.69,9.69,12000.0,9.2823,9.3014,9.2537,9.2537,12000.0
2018-04-10 14:30:00,9.73,9.74,9.64,9.64,39750.0,9.2919,9.3014,9.2059,9.2059,39750.0
2018-04-10 14:40:00,9.65,9.72,9.65,9.7,4500.0,9.2155,9.2823,9.2155,9.2632,4500.0
2018-04-10 14:50:00,9.74,9.8,9.72,9.8,32385.0,9.3014,9.3587,9.2823,9.3587,32385.0
2018-04-10 15:00:00,9.8,9.84,9.76,9.84,100185.0,9.3587,9.3969,9.3205,9.3969,100185.0
2018-04-10 15:10:00,9.85,9.87,9.81,9.87,61950.0,9.4065,9.4256,9.3683,9.4256,61950.0
2018-04-10 15:20:00,9.87,9.87,9.72,9.78,72330.0,9.4256,9.4256,9.2823,9.3396,72330.0
2018-04-10 15:30:00,9.79,9.79,9.73,9.77,44580.0,9.3492,9.3492,9.2919,9.3301,44580.0
2018-04-10 15:40:00,9.78,9.79,9.72,9.73,39705.0,9.3396,9.3492,9.2823,9.2919,39705.0
2018-04-10 15:50:00,9.75,9.77,9.68,9.7,116715.0,9.311,9.3301,9.2441,9.2632,116715.0
2018-04-11 09:30:00,9.57,9.67,9.53,9.54,354960.0,9.1391,9.2346,9.1009,9.1104,354960.0
2018-04-11 09:40:00,9.51,9.64,9.49,9.61,130815.0,9.0818,9.2059,9.0627,9.1773,130815.0
2018-04-11 09:50:00,9.6,9.73,9.59,9.73,24000.0,9.1677,9.2919,9.1582,9.2919,24000.0
2018-04-11 10:00:00,9.73,9.73,9.59,9.6,95910.0,9.2919,9.2919,9.1582,9.1677,95910.0
2018-04-11 10:10:00,9.61,9.61,9.6,9.6,3000.0,9.1773,9.1773,9.1677,9.1677,3000.0
2018-04-11 10:20:00,9.67,9.83,9.67,9.83,38235.0,9.2346,9.3874,9.2346,9.3874,38235.0
2018-04-11 10:30:00,9.84,9.89,9.81,9.81,46680.0,9.3969,9.4447,9.3683,9.3683,46680.0
2018-04-11 10:40:00,9.83,9.85,9.78,9.78,35790.0,9.3874,9.4065,9.3396,9.3396,35790.0
2018-04-11 10:50:00,9.77,9.77,9.73,9.73,62025.0,9.3301,9.3301,9.2919,9.2919,62025.0
2018-04-11 11:00:00,9.71,9.73,9.65,9.71,65805.0,9.2728,9.2919,9.2155,9.2728,65805.0
2018-04-11 11:10:00,9.74,9.74,9.73,9.74,4500.0,9.3014,9.3014,9.2919,9.3014,4500.0
2018-04-11 11:20:00,9.7,9.77,9.7,9.77,9000.0,9.2632,9.3301,9.2632,9.3301,9000.0
2018-04-11 11:30:00,9.77,9.78,9.75,9.75,8175.0,9.3301,9.3396,9.311,9.311,8175.0
2018-04-11 11:40:00,9.83,9.86,9.83,9.83,22260.0,9.3874,9.416,9.3874,9.3874,22260.0
2018-04-11 11:50:00,9.87,9.9,9.86,9.87,40665.0,9.4256,9.4542,9.416,9.4256,40665.0
2018-04-11 12:00:00,9.87,9.95,9.87,9.92,88770.0,9.4256,9.502,9.4256,9.4733,88770.0
2018-04-11 12:10:00,9.97,9.97,9.9,9.9,20700.0,9.5211,9.5211,9.4542,9.4542,20700.0
2018-04-11 12:20:00,9.9,9.9,9.89,9.89,6000.0,9.4542,9.4542,9.4447,9.4447,6000.0
2018-04-11 12:30:00,9.88,9.9,9.83,9.83,23655.0,9.4351,9.4542,9.3874,9.3874,23655.0
2018-04-11 12:40:00,9.83,9.85,9.83,9.83,14280.0,9.3874,9.4065,9.3874,9.3874,14280.0
2018-04-11 12:50:00,9.81,9.81,9.75,9.81,11340.0,9.3683,9.3683,9.311,9.3683,11340.0
2018-04-11 13:00:00,9.83,9.84,9.82,9.83,20250.0,9.3874,9.3969,9.3778,9.3874,20250.0
2018-04-11 13:10:00,9.8,9.8,9.78,9.78,5055.0,9.3587,9.3587,9.3396,9.3396,5055.0
2018-04-11 13:20:00,9.88,9.88,9.86,9.86,5250.0,9.4351,9.4351,9.416,9.416,5250.0
2018-04-11 13:30:00,9.86,9.86,9.77,9.78,6750.0,9.416,9.416,9.3301,9.3396,6750.0
2018-04-11 13:40:00,9.8,9.81,9.8,9.81,3000.0,9.3587,9.3683,9.3587,9.3683,3000.0
2018-04-11 13:50:00,9.81,9.81,9.81,9.81,0.0,9.3683,9.3683,9.3683,9.3683,0.0
2018-04-11 14:00:00,9.88,9.88,9.73,9.73,13590.0,9.4351,9.4351,9.2919,9.2919,13590.0
2018-04-11 14:10:00,9.75,9.82,9.75,9.82,6000.0,9.311,9.3778,9.311,9.3778,6000.0
2018-04-11 14:20:00,9.82,9.82,9.82,9.82,14250.0,9.3778,9.3778,9.3778,9.3778,14250.0
2018-04-11 14:30:00,9.86,9.86,9.83,9.83,16575.0,9.416,9.416,9.3874,9.3874,16575.0
2018-04-11 14:40:00,9.86,9.86,9.82,9.82,9000.0,9.416,9.416,9.3778,9.3778,9000.0
2018-04-11 14:50:00,9.78,9.78,9.75,9.75,7500.0,9.3396,9.3396,9.311,9.311,7500.0
2018-04-11 15:00:00,9.81,9.81,9.69,9.69,11850.0,9.3683,9.3683,9.2537,9.2537,11850.0
2018-04-11 15:10:00,9.69,9.71,9.66,9.68,43740.0,9.2537,9.2728,9.225,9.2441,43740.0
2018-04-11 15:20:00,9.69,9.7,9.67,9.67,15675.0,9.2537,9.2632,9.2346,9.2346,15675.0
2018-04-11 15:30:00,9.7,9.75,9.7,9.73,25500.0,9.2632,9.311,9.2632,9.2919,25500.0
2018-04-11 15:40:00,9.73,9.75,9.73,9.74,25410.0,9.2919,9.311,9.2919,9.3014,25410.0
2018-04-11 15:50:00,9.73,9.73,9.7,9.73,59985.0,9.2919,9.2919,9.2632,9.2919,59985.0
2018-04-12 09:30:00,9.99,10.03,9.91,9.98,284655.0,9.5402,9.5784,9.4638,9.5306,284655.0
2018-04-12 09:40:00,9.95,10.1,9.95,10.07,310500.0,9.502,9.6452,9.502,9.6166,310500.0
2018-04-12 09:50:00,10.07,10.11,10.02,10.11,50595.0,9.6166,9.6548,9.5688,9.6548,50595.0
2018-04-12 10:00:00,10.13,10.17,10.13,10.15,52545.0,9.6739,9.7121,9.6739,9.693,52545.0
2018-04-12 10:10:00,10.15,10.24,10.15,10.24,111945.0,9.693,9.7789,9.693,9.7789,111945.0
2018-04-12 10:20:00,10.24,10.24,10.21,10.21,37755.0,9.7789,9.7789,9.7503,9.7503,37755.0
2018-04-12 10:30:00,10.2,10.2,10.16,10.16,65025.0,9.7407,9.7407,9.7025,9.7025,65025.0
2018-04-12 10:40:00,10.16,10.19,10.12,10.15,49200.0,9.7025,9.7312,9.6643,9.693,49200.0
2018-04-12 10:50:00,10.17,10.2,10.17,10.18,33585.0,9.7121,9.7407,9.7121,9.7216,33585.0
2018-04-12 11:00:00,10.21,10.23,10.17,10.23,50265.0,9.7503,9.7694,9.7121,9.7694,50265.0
2018-04-12 11:10:00,10.24,10.26,10.23,10.25,55125.0,9.7789,9.798,9.7694,9.7885,55125.0
2018-04-12 11:20:00,10.23,10.27,10.23,10.25,15300.0,9.7694,9.8076,9.7694,9.7885,15300.0
2018-04-12 11:30:00,10.27,10.27,10.25,10.25,17550.0,9.8076,9.8076,9.7885,9.7885,17550.0
2018-04-12 11:40:00,10.27,10.27,10.22,10.22,9255.0,9.8076,9.8076,9.7598,9.7598,9255.0
2018-04-12 11:50:00,10.21,10.21,10.19,10.2,251580.0,9.7503,9.7503,9.7312,9.7407,251580.0
2018-04-12 12:00:00,10.21,10.21,10.2,10.2,18000.0,9.7503,9.7503,9.7407,9.7407,18000.0
2018-04-12 12:10:00,10.23,10.24,10.22,10.24,25545.0,9.7694,9.7789,9.7598,9.7789,25545.0
2018-04-12 12:20:00,10.26,10.27,10.26,10.27,18630.0,9.798,9.8076,9.798,9.8076,18630.0
2018-04-12 12:30:00,10.27,10.27,10.27,10.27,4725.0,9.8076,9.8076,9.8076,9.8076,4725.0
2018-04-12 12:40:00,10.28,10.33,10.28,10.3,66000.0,9.8171,9.8649,9.8171,9.8362,66000.0
2018-04-12 12:50:00,10.31,10.33,10.3,10.32,60015.0,9.8458,9.8649,9.8362,9.8553,60015.0
2018-04-12 13:00:00,10.32,10.36,10.3,10.3,136935.0,9.8553,9.8935,9.8362,9.8362,136935.0
2018-04-12 13:10:00,10.3,10.3,10.21,10.23,13500.0,9.8362,9.8362,9.7503,9.7694,13500.0
2018-04-12 13:20:00,10.25,10.25,10.1,10.11,87330.0,9.7885,9.7885,9.6452,9.6548,87330.0
2018-04-12 13:30:00,10.1,10.2,10.09,10.18,384720.0,9.6452,9.7407,9.6357,9.7216,384720.0
2018-04-12 13:40:00,10.16,10.21,10.16,10.21,21900.0,9.7025,9.7503,9.7025,9.7503,21900.0
2018-04-12 13:50:00,10.18,10.18,10.14,10.17,10500.0,9.7216,9.7216,9.6834,9.7121,10500.0
2018-04-12 14:00:00,10.15,10.17,10.14,10.15,23265.0,9.693,9.7121,9.6834,9.693,23265.0
2018-04-12 14:10:00,10.16,10.2,10.16,10.2,7500.0,9.7025,9.7407,9.7025,9.7407,7500.0
2018-04-12 14:20:00,10.22,10.24,10.22,10.24,9000.0,9.7598,9.7789,9.7598,9.7789,9000.0
2018-04-12 14:30:00,10.23,10.23,10.19,10.21,20265.0,9.7694,9.7694,9.7312,9.7503,20265.0
2018-04-12 14:40:00,10.21,10.21,10.21,10.21,0.0,9.7503,9.7503,9.7503,9.7503,0.0
2018-04-12 14:50:00,10.22,10.23,10.21,10.22,157290.0,9.7598,9.7694,9.7503,9.7598,157290.0
2018-04-12 15:00:00,10.23,10.23,10.19,10.19,33570.0,9.7694,9.7694,9.7312,9.7312,33570.0
2018-04-12 15:10:00,10.25,10.25,10.25,10.25,1500.0,9.7885,9.7885,9.7885,9.7885,1500.0
2018-04-12 15:20:00,10.27,10.27,10.25,10.27,27915.0,9.8076,9.8076,9.7885,9.8076,27915.0
2018-04-12 15:30:00,10.27,10.31,10.24,10.31,13950.0,9.8076,9.8458,9.7789,9.8458,13950.0
2018-04-12 15:40:00,10.3,10.31,10.2,10.22,181620.0,9.8362,9.8458,9.7407,9.7598,181620.0
2018-04-12 15:50:00,10.25,10.28,10.22,10.27,138255.0,9.7885,9.8171,9.7598,9.8076,138255.0
2018-04-13 09:30:00,10.66,10.68,10.36,10.37,613830.0,10.18,10.1991,9.8935,9.9031,613830.0
2018-04-13 09:40:00,10.42,10.51,10.34,10.37,296070.0,9.9508,10.0368,9.8744,9.9031,296070.0
2018-04-13 09:50:00,10.35,10.38,10.13,10.17,339630.0,9.884,9.9126,9.6739,9.7121,339630.0
2018-04-13 10:00:00,10.15,10.17,10.07,10.07,111120.0,9.693,9.7121,9.6166,9.6166,111120.0
2018-04-13 10:10:00,10.06,10.13,10.03,10.13,84960.0,9.607,9.6739,9.5784,9.6739,84960.0
2018-04-13 10:20:00,10.09,10.13,9.96,9.98,219240.0,9.6357,9.6739,9.5115,9.5306,219240.0
2018-04-13 10:30:00,9.94,10.05,9.93,10.0,33765.0,9.4924,9.5975,9.4829,9.5497,33765.0
2018-04-13 10:40:00,10.01,10.15,10.01,10.14,97005.0,9.5593,9.693,9.5593,9.6834,97005.0
2018-04-13 10:50:00,10.13,10.15,10.05,10.05,76350.0,9.6739,9.693,9.5975,9.5975,76350.0
2018-04-13 11:00:00,10.03,10.04,9.95,10.04,132480.0,9.5784,9.5879,9.502,9.5879,132480.0
2018-04-13 11:10:00,10.07,10.07,9.98,9.98,113790.0,9.6166,9.6166,9.5306,9.5306,113790.0
2018-04-13 11:20:00,9.98,10.12,9.98,10.09,64575.0,9.5306,9.6643,9.5306,9.6357,64575.0
2018-04-13 11:30:00,10.11,10.19,10.1,10.12,41340.0,9.6548,9.7312,9.6452,9.6643,41340.0
2018-04-13 11:40:00,10.11,10.14,10.08,10.14,24120.0,9.6548,9.6834,9.6261,9.6834,24120.0
2018-04-13 11:50:00,10.1,10.14,10.07,10.14,7575.0,9.6452,9.6834,9.6166,9.6834,7575.0
2018-04-13 12:00:00,10.16,10.19,10.16,10.16,22215.0,9.7025,9.7312,9.7025,9.7025,22215.0
2018-04-13 12:10:00,10.13,10.17,10.13,10.17,16755.0,9.6739,9.7121,9.6739,9.7121,16755.0
2018-04-13 12:20:00,10.19,10.25,10.19,10.25,13155.0,9.7312,9.7885,9.7312,9.7885,13155.0
2018-04-13 12:30:00,10.23,10.23,10.2,10.2,12375.0,9.7694,9.7694,9.7407,9.7407,12375.0
2018-04-13 12:40:00,10.19,10.19,10.18,10.18,4500.0,9.7312,9.7312,9.7216,9.7216,4500.0
2018-04-13 12:50:00,10.22,10.22,10.19,10.21,8355.0,9.7598,9.7598,9.7312,9.7503,8355.0
2018-04-13 13:00:00,10.22,10.23,10.22,10.23,23655.0,9.7598,9.7694,9.7598,9.7694,23655.0
2018-04-13 13:10:00,10.24,10.24,10.24,10.24,3000.0,9.7789,9.7789,9.7789,9.7789,3000.0
2018-04-13 13:20:00,10.25,10.33,10.25,10.3,31095.0,9.7885,9.8649,9.7885,9.8362,31095.0
2018-04-13 13:30:00,10.28,10.28,10.25,10.25,18000.0,9.8171,9.8171,9.7885,9.7885,18000.0
2018-04-13 13:40:00,10.28,10.29,10.26,10.26,17325.0,9.8171,9.8267,9.798,9.798,17325.0
2018-04-13 13:50:00,10.23,10.26,10.22,10.24,28605.0,9.7694,9.798,9.7598,9.7789,28605.0
2018-04-13 14:00:00,10.24,10.24,10.24,10.24,18150.0,9.7789,9.7789,9.7789,9.7789,18150.0
2018-04-13 14:10:00,10.29,10.29,10.19,10.2,20055.0,9.8267,9.8267,9.7312,9.7407,20055.0
2018-04-13 14:20:00,10.19,10.21,10.18,10.21,39870.0,9.7312,9.7503,9.7216,9.7503,39870.0
2018-04-13 14:30:00,10.16,10.23,10.15,10.19,16920.0,9.7025,9.7694,9.693,9.7312,16920.0
2018-04-13 14:40:00,10.19,10.2,10.19,10.2,24225.0,9.7312,9.7407,9.7312,9.7407,24225.0
2018-04-13 14:50:00,10.14,10.14,10.14,10.14,3000.0,9.6834,9.6834,9.6834,9.6834,3000.0
2018-04-13 15:00:00,10.1,10.1,9.98,10.04,81015.0,9.6452,9.6452,9.5306,9.5879,81015.0
2018-04-13 15:10:00,10.05,10.08,9.93,9.93,52875.0,9.5975,9.6261,9.4829,9.4829,52875.0
2018-04-13 15:20:00,9.95,9.97,9.95,9.97,67245.0,9.502,9.5211,9.502,9.5211,67245.0
2018-04-13 15:30:00,9.95,10.0,9.95,10.0,64845.0,9.502,9.5497,9.502,9.5497,64845.0
2018-04-13 15:40:00,10.05,10.06,10.03,10.03,29190.0,9.5975,9.607,9.5784,9.5784,29190.0
2018-04-13 15:50:00,10.05,10.08,10.03,10.03,86610.0,9.5975,9.6261,9.5784,9.5784,86610.0
2018-04-16 09:30:00,10.23,10.24,10.04,10.07,214065.0,9.7694,9.7789,9.5879,9.6166,214065.0
2018-04-16 09:40:00,10.12,10.12,9.98,10.07,154200.0,9.6643,9.6643,9.5306,9.6166,154200.0
2018-04-16 09:50:00,10.04,10.04,9.96,9.96,62520.0,9.5879,9.5879,9.5115,9.5115,62520.0
2018-04-16 10:00:00,10.02,10.11,10.02,10.1,48855.0,9.5688,9.6548,9.5688,9.6452,48855.0
2018-04-16 10:10:00,10.1,10.1,10.0,10.0,31410.0,9.6452,9.6452,9.5497,9.5497,31410.0
2018-04-16 10:20:00,10.07,10.1,10.07,10.1,19110.0,9.6166,9.6452,9.6166,9.6452,19110.0
2018-04-16 10:30:00,10.13,10.14,10.12,10.12,48930.0,9.6739,9.6834,9.6643,9.6643,48930.0
2018-04-16 10:40:00,10.08,10.08,10.0,10.0,33630.0,9.6261,9.6261,9.5497,9.5497,33630.0
2018-04-16 10:50:00,10.0,10.02,10.0,10.02,53325.0,9.5497,9.5688,9.5497,9.5688,53325.0
2018-04-16 11:00:00,10.0,10.02,9.97,10.02,10500.0,9.5497,9.5688,9.5211,9.5688,10500.0
2018-04-16 11:10:00,9.96,9.96,9.85,9.86,35055.0,9.5115,9.5115,9.4065,9.416,35055.0
2018-04-16 11:20:00,9.91,9.95,9.91,9.91,17610.0,9.4638,9.502,9.4638,9.4638,17610.0
2018-04-16 11:30:00,9.91,9.91,9.91,9.91,0.0,9.4638,9.4638,9.4638,9.4638,0.0
2018-04-16 11:40:00,9.99,9.99,9.97,9.97,5700.0,9.5402,9.5402,9.5211,9.5211,5700.0
2018-04-16 11:50:00,9.99,10.0,9.99,10.0,9750.0,9.5402,9.5497,9.5402,9.5497,9750.0
2018-04-16 12:00:00,10.02,10.1,10.02,10.1,28500.0,9.5688,9.6452,9.5688,9.6452,28500.0
2018-04-16 12:10:00,10.1,10.13,10.1,10.13,7560.0,9.6452,9.6739,9.6452,9.6739,7560.0
2018-04-16 12:20:00,10.13,10.14,10.12,10.13,156300.0,9.6739,9.6834,9.6643,9.6739,156300.0
2018-04-16 12:30:00,10.15,10.17,10.09,10.09,16500.0,9.693,9.7121,9.6357,9.6357,16500.0
2018-04-16 12:40:00,10.15,10.17,10.15,10.17,3750.0,9.693,9.7121,9.693,9.7121,3750.0
2018-04-16 12:50:00,10.19,10.22,10.17,10.17,29160.0,9.7312,9.7598,9.7121,9.7121,29160.0
2018-04-16 13:00:00,10.2,10.23,10.2,10.23,10245.0,9.7407,9.7694,9.7407,9.7694,10245.0
2018-04-16 13:10:00,10.23,10.23,10.21,10.22,10500.0,9.7694,9.7694,9.7503,9.7598,10500.0
2018-04-16 13:20:00,10.22,10.22,10.16,10.16,18750.0,9.7598,9.7598,9.7025,9.7025,18750.0
2018-04-16 13:30:00,10.17,10.17,10.17,10.17,1500.0,9.7121,9.7121,9.7121,9.7121,1500.0
2018-04-16 13:40:00,10.17,10.17,10.16,10.16,76500.0,9.7121,9.7121,9.7025,9.7025,76500.0
2018-04-16 13:50:00,10.14,10.14,10.12,10.12,19485.0,9.6834,9.6834,9.6643,9.6643,19485.0
2018-04-16 14:00:00,10.16,10.16,10.11,10.11,7335.0,9.7025,9.7025,9.6548,9.6548,7335.0
2018-04-16 14:10:00,10.13,10.13,10.13,10.13,1500.0,9.6739,9.6739,9.6739,9.6739,1500.0
2018-04-16 14:20:00,10.15,10.15,10.09,10.09,43500.0,9.693,9.693,9.6357,9.6357,43500.0
2018-04-16 14:30:00,10.12,10.12,10.12,10.12,3000.0,9.6643,9.6643,9.6643,9.6643,3000.0
2018-04-16 14:40:00,10.12,10.13,10.12,10.13,6000.0,9.6643,9.6739,9.6643,9.6739,6000.0
2018-04-16 14:50:00,10.1,10.1,10.08,10.1,10560.0,9.6452,9.6452,9.6261,9.6452,10560.0
2018-04-16 15:00:00,10.08,10.08,10.06,10.07,7320.0,9.6261,9.6261,9.607,9.6166,7320.0
2018-04-16 15:10:00,10.04,10.04,10.01,10.03,60750.0,9.5879,9.5879,9.5593,9.5784,60750.0
2018-04-16 15:20:00,10.02,10.02,10.0,10.0,19845.0,9.5688,9.5688,9.5497,9.5497,19845.0
2018-04-16 15:30:00,10.06,10.07,10.06,10.07,93525.0,9.607,9.6166,9.607,9.6166,93525.0
2018-04-16 15:40:00,10.08,10.13,10.08,10.09,97755.0,9.6261,9.6739,9.6261,9.6357,97755.0
2018-04-16 15:50:00,10.12,10.12,10.09,10.1,260520.0,9.6643,9.6643,9.6357,9.6452,260520.0
2018-04-17 09:30:00,10.3,10.44,10.27,10.43,427560.0,9.8362,9.9699,9.8076,9.9604,427560.0
2018-04-17 09:40:00,10.46,10.53,10.41,10.46,82920.0,9.989,10.0559,9.9413,9.989,82920.0
2018-04-17 09:50:00,10.47,10.48,10.43,10.47,42450.0,9.9986,10.0081,9.9604,9.9986,42450.0
2018-04-17 10:00:00,10.51,10.56,10.49,10.5,140460.0,10.0368,10.0845,10.0177,10.0272,140460.0
2018-04-17 10:10:00,10.51,10.52,10.47,10.48,96465.0,10.0368,10.0463,9.9986,10.0081,96465.0
2018-04-17 10:20:00,10.45,10.46,10.4,10.4,55620.0,9.9795,9.989,9.9317,9.9317,55620.0
2018-04-17 10:30:00,10.38,10.43,10.38,10.43,22320.0,9.9126,9.9604,9.9126,9.9604,22320.0
2018-04-17 10:40:00,10.45,10.45,10.4,10.4,20070.0,9.9795,9.9795,9.9317,9.9317,20070.0
2018-04-17 10:50:00,10.42,10.44,10.42,10.43,96120.0,9.9508,9.9699,9.9508,9.9604,96120.0
2018-04-17 11:00:00,10.43,10.53,10.43,10.53,244860.0,9.9604,10.0559,9.9604,10.0559,244860.0
2018-04-17 11:10:00,10.52,10.56,10.52,10.54,17535.0,10.0463,10.0845,10.0463,10.0654,17535.0
2018-04-17 11:20:00,10.57,10.59,10.56,10.57,17670.0,10.0941,10.1132,10.0845,10.0941,17670.0
2018-04-17 11:30:00,10.57,10.57,10.53,10.54,44880.0,10.0941,10.0941,10.0559,10.0654,44880.0
2018-04-17 11:40:00,10.55,10.55,10.49,10.54,73350.0,10.075,10.075,10.0177,10.0654,73350.0
2018-04-17 11:50:00,10.55,10.56,10.51,10.51,14250.0,10.075,10.0845,10.0368,10.0368,14250.0
2018-04-17 12:00:00,10.57,10.58,10.55,10.55,17940.0,10.0941,10.1036,10.075,10.075,17940.0
2018-04-17 12:10:00,10.57,10.6,10.56,10.6,10500.0,10.0941,10.1227,10.0845,10.1227,10500.0
2018-04-17 12:20:00,10.59,10.62,10.58,10.62,37770.0,10.1132,10.1418,10.1036,10.1418,37770.0
2018-04-17 12:30:00,10.62,10.62,10.57,10.57,37245.0,10.1418,10.1418,10.0941,10.0941,37245.0
2018-04-17 12:40:00,10.6,10.6,10.57,10.57,7500.0,10.1227,10.1227,10.0941,10.0941,7500.0
2018-04-17 12:50:00,10.57,10.57,10.57,10.57,4950.0,10.0941,10.0941,10.0941,10.0941,4950.0
2018-04-17 13:00:00,10.56,10.62,10.56,10.61,15000.0,10.0845,10.1418,10.0845,10.1323,15000.0
2018-04-17 13:10:00,10.63,10.63,10.52,10.53,45420.0,10.1514,10.1514,10.0463,10.0559,45420.0
2018-04-17 13:20:00,10.56,10.6,10.56,10.6,27720.0,10.0845,10.1227,10.0845,10.1227,27720.0
2018-04-17 13:30:00,10.63,10.63,10.61,10.61,7500.0,10.1514,10.1514,10.1323,10.1323,7500.0
2018-04-17 13:40:00,10.63,10.64,10.63,10.64,3000.0,10.1514,10.1609,10.1514,10.1609,3000.0
2018-04-17 13:50:00,10.58,10.63,10.58,10.63,7500.0,10.1036,10.1514,10.1036,10.1514,7500.0
2018-04-17 14:00:00,10.65,10.65,10.63,10.64,29580.0,10.1704,10.1704,10.1514,10.1609,29580.0
2018-04-17 14:10:00,10.63,10.65,10.63,10.64,12000.0,10.1514,10.1704,10.1514,10.1609,12000.0
2018-04-17 14:20:00,10.61,10.63,10.61,10.62,5250.0,10.1323,10.1514,10.1323,10.1418,5250.0
2018-04-17 14:30:00,10.62,10.69,10.62,10.69,88200.0,10.1418,10.2086,10.1418,10.2086,88200.0
2018-04-17 14:40:00,10.7,10.72,10.68,10.7,17925.0,10.2182,10.2373,10.1991,10.2182,17925.0
2018-04-17 14:50:00,10.73,10.73,10.7,10.7,24750.0,10.2468,10.2468,10.2182,10.2182,24750.0
2018-04-17 15:00:00,10.68,10.7,10.67,10.7,12795.0,10.1991,10.2182,10.1895,10.2182,12795.0
2018-04-17 15:10:00,10.7,10.72,10.7,10.71,11250.0,10.2182,10.2373,10.2182,10.2277,11250.0
2018-04-17 15:20:00,10.71,10.72,10.69,10.69,14250.0,10.2277,10.2373,10.2086,10.2086,14250.0
2018-04-17 15:30:00,10.72,10.73,10.71,10.71,68055.0,10.2373,10.2468,10.2277,10.2277,68055.0
2018-04-17 15:40:00,10.71,10.71,10.69,10.7,49500.0,10.2277,10.2277,10.2086,10.2182,49500.0
2018-04-17 15:50:00,10.72,10.72,10.66,10.66,130815.0,10.2373,10.2373,10.18,10.18,130815.0
2018-04-18 09:30:00,10.47,10.47,10.12,10.12,681345.0,9.9986,9.9986,9.6643,9.6643,681345.0
2018-04-18 09:40:00,10.13,10.23,10.06,10.22,203115.0,9.6739,9.7694,9.607,9.7598,203115.0
2018-04-18 09:50:00,10.21,10.23,10.16,10.2,94950.0,9.7503,9.7694,9.7025,9.7407,94950.0
2018-04-18 10:00:00,10.17,10.18,10.11,10.16,54435.0,9.7121,9.7216,9.6548,9.7025,54435.0
2018-04-18 10:10:00,10.09,10.13,10.09,10.12,26250.0,9.6357,9.6739,9.6357,9.6643,26250.0
2018-04-18 10:20:00,10.2,10.29,10.2,10.29,58185.0,9.7407,9.8267,9.7407,9.8267,58185.0
2018-04-18 10:30:00,10.29,10.33,10.27,10.31,83895.0,9.8267,9.8649,9.8076,9.8458,83895.0
2018-04-18 10:40:00,10.32,10.39,10.32,10.38,168135.0,9.8553,9.9222,9.8553,9.9126,168135.0
2018-04-18 10:50:00,10.37,10.42,10.37,10.41,24735.0,9.9031,9.9508,9.9031,9.9413,24735.0
2018-04-18 11:00:00,10.41,10.52,10.41,10.51,99795.0,9.9413,10.0463,9.9413,10.0368,99795.0
2018-04-18 11:10:00,10.5,10.51,10.45,10.46,88770.0,10.0272,10.0368,9.9795,9.989,88770.0
2018-04-18 11:20:00,10.46,10.48,10.45,10.46,20925.0,9.989,10.0081,9.9795,9.989,20925.0
2018-04-18 11:30:00,10.45,10.45,10.4,10.4,72105.0,9.9795,9.9795,9.9317,9.9317,72105.0
2018-04-18 11:40:00,10.37,10.37,10.32,10.35,25995.0,9.9031,9.9031,9.8553,9.884,25995.0
2018-04-18 11:50:00,10.39,10.43,10.39,10.4,18795.0,9.9222,9.9604,9.9222,9.9317,18795.0
2018-04-18 12:00:00,10.41,10.48,10.41,10.46,42015.0,9.9413,10.0081,9.9413,9.989,42015.0
2018-04-18 12:10:00,10.47,10.5,10.47,10.5,65520.0,9.9986,10.0272,9.9986,10.0272,65520.0
2018-04-18 12:20:00,10.5,10.51,10.47,10.51,19845.0,10.0272,10.0368,9.9986,10.0368,19845.0
2018-04-18 12:30:00,10.49,10.49,10.43,10.43,9000.0,10.0177,10.0177,9.9604,9.9604,9000.0
2018-04-18 12:40:00,10.44,10.47,10.42,10.46,27225.0,9.9699,9.9986,9.9508,9.989,27225.0
2018-04-18 12:50:00,10.48,10.5,10.46,10.49,18000.0,10.0081,10.0272,9.989,10.0177,18000.0
2018-04-18 13:00:00,10.47,10.49,10.46,10.46,10500.0,9.9986,10.0177,9.989,9.989,10500.0
2018-04-18 13:10:00,10.5,10.5,10.49,10.49,4500.0,10.0272,10.0272,10.0177,10.0177,4500.0
2018-04-18 13:20:00,10.49,10.49,10.44,10.44,12000.0,10.0177,10.0177,9.9699,9.9699,12000.0
2018-04-18 13:30:00,10.42,10.42,10.42,10.42,1500.0,9.9508,9.9508,9.9508,9.9508,1500.0
2018-04-18 13:40:00,10.42,10.42,10.42,10.42,13170.0,9.9508,9.9508,9.9508,9.9508,13170.0
2018-04-18 13:50:00,10.4,10.4,10.39,10.39,9750.0,9.9317,9.9317,9.9222,9.9222,9750.0
2018-04-18 14:00:00,10.43,10.43,10.43,10.43,2295.0,9.9604,9.9604,9.9604,9.9604,2295.0
2018-04-18 14:10:00,10.44,10.44,10.44,10.44,1500.0,9.9699,9.9699,9.9699,9.9699,1500.0
2018-04-18 14:20:00,10.45,10.45,10.44,10.44,10500.0,9.9795,9.9795,9.9699,9.9699,10500.0
2018-04-18 14:30:00,10.45,10.45,10.43,10.43,79770.0,9.9795,9.9795,9.9604,9.9604,79770.0
2018-04-18 14:40:00,10.41,10.41,10.4,10.41,19500.0,9.9413,9.9413,9.9317,9.9413,19500.0
2018-04-18 14:50:00,10.42,10.45,10.42,10.45,25950.0,9.9508,9.9795,9.9508,9.9795,25950.0
2018-04-18 15:00:00,10.4,10.4,10.4,10.4,2580.0,9.9317,9.9317,9.9317,9.9317,2580.0
2018-04-18 15:10:00,10.43,10.47,10.43,10.47,65775.0,9.9604,9.9986,9.9604,9.9986,65775.0
2018-04-18 15:20:00,10.46,10.46,10.44,10.44,14280.0,9.989,9.989,9.9699,9.9699,14280.0
2018-04-18 15:30:00,10.44,10.44,10.44,10.44,0.0,9.9699,9.9699,9.9699,9.9699,0.0
2018-04-18 15:40:00,10.39,10.43,10.37,10.37,198120.0,9.9222,9.9604,9.9031,9.9031,198120.0
2018-04-18 15:50:00,10.35,10.38,10.32,10.34,38265.0,9.884,9.9126,9.8553,9.8744,38265.0
2018-04-19 09:30:00,9.75,9.8,9.57,9.7,846840.0,9.311,9.3587,9.1391,9.2632,846840.0
2018-04-19 09:40:00,9.7,9.71,9.52,9.52,364680.0,9.2632,9.2728,9.0913,9.0913,364680.0
2018-04-19 09:50:00,9.52,9.52,9.44,9.46,184500.0,9.0913,9.0913,9.0149,9.034,184500.0
2018-04-19 10:00:00,9.45,9.45,9.29,9.3,273615.0,9.0245,9.0245,8.8717,8.8812,273615.0
2018-04-19 10:10:00,9.28,9.46,9.27,9.44,111375.0,8.8621,9.034,8.8526,9.0149,111375.0
2018-04-19 10:20:00,9.45,9.45,9.34,9.35,84030.0,9.0245,9.0245,8.9194,8.929,84030.0
2018-04-19 10:30:00,9.35,9.36,9.27,9.36,111210.0,8.929,8.9385,8.8526,8.9385,111210.0
2018-04-19 10:40:00,9.35,9.35,9.2,9.22,173625.0,8.929,8.929,8.7857,8.8048,173625.0
2018-04-19 10:50:00,9.23,9.23,9.12,9.13,290550.0,8.8144,8.8144,8.7093,8.7189,290550.0
2018-04-19 11:00:00,9.17,9.17,9.0,9.06,151230.0,8.7571,8.7571,8.5947,8.652,151230.0
2018-04-19 11:10:00,9.05,9.09,8.95,9.09,218445.0,8.6425,8.6807,8.547,8.6807,218445.0
2018-04-19 11:20:00,9.08,9.2,9.04,9.2,154305.0,8.6711,8.7857,8.6329,8.7857,154305.0
2018-04-19 11:30:00,9.19,9.2,9.12,9.12,112725.0,8.7762,8.7857,8.7093,8.7093,112725.0
2018-04-19 11:40:00,9.12,9.15,9.05,9.07,116220.0,8.7093,8.738,8.6425,8.6616,116220.0
2018-04-19 11:50:00,9.08,9.08,9.02,9.03,77820.0,8.6711,8.6711,8.6138,8.6234,77820.0
2018-04-19 12:00:00,9.01,9.03,8.96,9.01,108255.0,8.6043,8.6234,8.5565,8.6043,108255.0
2018-04-19 12:10:00,9.01,9.04,9.0,9.04,16500.0,8.6043,8.6329,8.5947,8.6329,16500.0
2018-04-19 12:20:00,9.06,9.09,9.06,9.09,32790.0,8.652,8.6807,8.652,8.6807,32790.0
2018-04-19 12:30:00,9.08,9.13,9.07,9.12,51210.0,8.6711,8.7189,8.6616,8.7093,51210.0
2018-04-19 12:40:00,9.12,9.16,9.11,9.15,40230.0,8.7093,8.7475,8.6998,8.738,40230.0
2018-04-19 12:50:00,9.17,9.2,9.14,9.14,61530.0,8.7571,8.7857,8.7284,8.7284,61530.0
2018-04-19 13:00:00,9.13,9.13,9.05,9.05,48855.0,8.7189,8.7189,8.6425,8.6425,48855.0
2018-04-19 13:10:00,9.05,9.05,8.98,9.03,107430.0,8.6425,8.6425,8.5756,8.6234,107430.0
2018-04-19 13:20:00,9.04,9.05,9.0,9.0,70860.0,8.6329,8.6425,8.5947,8.5947,70860.0
2018-04-19 13:30:00,8.99,9.04,8.98,9.0,36405.0,8.5852,8.6329,8.5756,8.5947,36405.0
2018-04-19 13:40:00,9.03,9.08,9.03,9.07,28365.0,8.6234,8.6711,8.6234,8.6616,28365.0
2018-04-19 13:50:00,9.08,9.09,9.04,9.05,23850.0,8.6711,8.6807,8.6329,8.6425,23850.0
2018-04-19 14:00:00,9.03,9.03,9.0,9.02,68175.0,8.6234,8.6234,8.5947,8.6138,68175.0
2018-04-19 14:10:00,9.02,9.02,8.97,8.97,82245.0,8.6138,8.6138,8.5661,8.5661,82245.0
2018-04-19 14:20:00,8.96,8.96,8.91,8.92,121335.0,8.5565,8.5565,8.5088,8.5183,121335.0
2018-04-19 14:30:00,8.93,8.98,8.93,8.98,25500.0,8.5279,8.5756,8.5279,8.5756,25500.0
2018-04-19 14:40:00,8.98,9.0,8.97,8.98,44385.0,8.5756,8.5947,8.5661,8.5756,44385.0
2018-04-19 14:50:00,8.96,9.01,8.96,8.99,45750.0,8.5565,8.6043,8.5565,8.5852,45750.0
2018-04-19 15:00:00,9.0,9.03,8.99,9.03,79560.0,8.5947,8.6234,8.5852,8.6234,79560.0
2018-04-19 15:10:00,8.99,9.01,8.99,9.01,44610.0,8.5852,8.6043,8.5852,8.6043,44610.0
2018-04-19 15:20:00,9.03,9.03,8.94,8.94,49845.0,8.6234,8.6234,8.5374,8.5374,49845.0
2018-04-19 15:30:00,8.94,9.08,8.94,9.06,101190.0,8.5374,8.6711,8.5374,8.652,101190.0
2018-04-19 15:40:00,9.03,9.08,9.03,9.06,69195.0,8.6234,8.6711,8.6234,8.652,69195.0
2018-04-19 15:50:00,9.06,9.08,9.0,9.01,208125.0,8.652,8.6711,8.5947,8.6043,208125.0
2018-04-20 09:30:00,9.0,9.07,8.93,9.02,394665.0,8.5947,8.6616,8.5279,8.6138,394665.0
2018-04-20 09:40:00,9.01,9.13,9.0,9.04,98220.0,8.6043,8.7189,8.5947,8.6329,98220.0
2018-04-20 09:50:00,9.04,9.04,8.87,8.92,139215.0,8.6329,8.6329,8.4706,8.5183,139215.0
2018-04-20 10:00:00,8.95,8.95,8.82,8.82,82935.0,8.547,8.547,8.4229,8.4229,82935.0
2018-04-20 10:10:00,8.82,8.87,8.8,8.86,93735.0,8.4229,8.4706,8.4038,8.4611,93735.0
2018-04-20 10:20:00,8.85,8.88,8.82,8.88,86355.0,8.4515,8.4801,8.4229,8.4801,86355.0
2018-04-20 10:30:00,8.87,8.93,8.85,8.93,56280.0,8.4706,8.5279,8.4515,8.5279,56280.0
2018-04-20 10:40:00,8.93,8.93,8.89,8.91,19065.0,8.5279,8.5279,8.4897,8.5088,19065.0
2018-04-20 10:50:00,8.88,8.88,8.8,8.83,129870.0,8.4801,8.4801,8.4038,8.4324,129870.0
2018-04-20 11:00:00,8.82,8.82,8.72,8.72,117810.0,8.4229,8.4229,8.3274,8.3274,117810.0
2018-04-20 11:10:00,8.71,8.72,8.67,8.68,166725.0,8.3178,8.3274,8.2796,8.2892,166725.0
2018-04-20 11:20:00,8.68,8.68,8.57,8.57,96285.0,8.2892,8.2892,8.1841,8.1841,96285.0
2018-04-20 11:30:00,8.58,8.72,8.57,8.72,84330.0,8.1937,8.3274,8.1841,8.3274,84330.0
2018-04-20 11:40:00,8.76,8.76,8.66,8.66,48720.0,8.3656,8.3656,8.2701,8.2701,48720.0
2018-04-20 11:50:00,8.67,8.73,8.67,8.73,28665.0,8.2796,8.3369,8.2796,8.3369,28665.0
2018-04-20 12:00:00,8.72,8.78,8.71,8.76,55800.0,8.3274,8.3847,8.3178,8.3656,55800.0
2018-04-20 12:10:00,8.76,8.76,8.67,8.67,51000.0,8.3656,8.3656,8.2796,8.2796,51000.0
2018-04-20 12:20:00,8.68,8.72,8.66,8.69,26115.0,8.2892,8.3274,8.2701,8.2987,26115.0
2018-04-20 12:30:00,8.66,8.72,8.66,8.68,18000.0,8.2701,8.3274,8.2701,8.2892,18000.0
2018-04-20 12:40:00,8.67,8.68,8.63,8.64,33570.0,8.2796,8.2892,8.2414,8.251,33570.0
2018-04-20 12:50:00,8.65,8.65,8.65,8.65,1500.0,8.2605,8.2605,8.2605,8.2605,1500.0
2018-04-20 13:00:00,8.65,8.71,8.65,8.71,30420.0,8.2605,8.3178,8.2605,8.3178,30420.0
2018-04-20 13:10:00,8.72,8.75,8.71,8.75,17085.0,8.3274,8.356,8.3178,8.356,17085.0
2018-04-20 13:20:00,8.73,8.76,8.73,8.76,4500.0,8.3369,8.3656,8.3369,8.3656,4500.0
2018-04-20 13:30:00,8.78,8.8,8.77,8.8,30345.0,8.3847,8.4038,8.3751,8.4038,30345.0
2018-04-20 13:40:00,8.81,8.82,8.79,8.79,64500.0,8.4133,8.4229,8.3942,8.3942,64500.0
2018-04-20 13:50:00,8.78,8.82,8.78,8.79,10605.0,8.3847,8.4229,8.3847,8.3942,10605.0
2018-04-20 14:00:00,8.77,8.77,8.76,8.77,14640.0,8.3751,8.3751,8.3656,8.3751,14640.0
2018-04-20 14:10:00,8.74,8.74,8.73,8.74,11250.0,8.3465,8.3465,8.3369,8.3465,11250.0
2018-04-20 14:20:00,8.72,8.75,8.7,8.71,17400.0,8.3274,8.356,8.3083,8.3178,17400.0
2018-04-20 14:30:00,8.72,8.72,8.65,8.68,49380.0,8.3274,8.3274,8.2605,8.2892,49380.0
2018-04-20 14:40:00,8.69,8.69,8.63,8.65,15510.0,8.2987,8.2987,8.2414,8.2605,15510.0
2018-04-20 14:50:00,8.63,8.69,8.63,8.69,22125.0,8.2414,8.2987,8.2414,8.2987,22125.0
2018-04-20 15:00:00,8.65,8.65,8.62,8.62,30225.0,8.2605,8.2605,8.2319,8.2319,30225.0
2018-04-20 15:10:00,8.6,8.63,8.57,8.57,82290.0,8.2128,8.2414,8.1841,8.1841,82290.0
2018-04-20 15:20:00,8.58,8.59,8.58,8.59,22020.0,8.1937,8.2032,8.1937,8.2032,22020.0
2018-04-20 15:30:00,8.59,8.62,8.57,8.62,22920.0,8.2032,8.2319,8.1841,8.2319,22920.0
2018-04-20 15:40:00,8.65,8.65,8.63,8.65,50280.0,8.2605,8.2605,8.2414,8.2605,50280.0
2018-04-20 15:50:00,8.67,8.69,8.65,8.67,95655.0,8.2796,8.2987,8.2605,8.2796,95655.0
2018-04-23 09:30:00,8.83,8.83,8.7,8.79,326460.0,8.4324,8.4324,8.3083,8.3942,326460.0
2018-04-23 09:40:00,8.79,8.79,8.65,8.65,135270.0,8.3942,8.3942,8.2605,8.2605,135270.0
2018-04-23 09:50:00,8.64,8.69,8.54,8.69,202260.0,8.251,8.2987,8.1555,8.2987,202260.0
2018-04-23 10:00:00,8.71,8.71,8.64,8.67,90555.0,8.3178,8.3178,8.251,8.2796,90555.0
2018-04-23 10:10:00,8.68,8.73,8.68,8.71,169635.0,8.2892,8.3369,8.2892,8.3178,169635.0
2018-04-23 10:20:00,8.7,8.75,8.7,8.71,129510.0,8.3083,8.356,8.3083,8.3178,129510.0
2018-04-23 10:30:00,8.7,8.73,8.67,8.68,67125.0,8.3083,8.3369,8.2796,8.2892,67125.0
2018-04-23 10:40:00,8.66,8.77,8.65,8.75,44115.0,8.2701,8.3751,8.2605,8.356,44115.0
2018-04-23 10:50:00,8.75,8.77,8.74,8.74,133620.0,8.356,8.3751,8.3465,8.3465,133620.0
2018-04-23 11:00:00,8.73,8.77,8.73,8.77,13350.0,8.3369,8.3751,8.3369,8.3751,13350.0
2018-04-23 11:10:00,8.78,8.83,8.78,8.82,52740.0,8.3847,8.4324,8.3847,8.4229,52740.0
2018-04-23 11:20:00,8.83,8.83,8.78,8.78,20115.0,8.4324,8.4324,8.3847,8.3847,20115.0
2018-04-23 11:30:00,8.78,8.78,8.77,8.78,6750.0,8.3847,8.3847,8.3751,8.3847,6750.0
2018-04-23 11:40:00,8.77,8.77,8.7,8.7,32385.0,8.3751,8.3751,8.3083,8.3083,32385.0
2018-04-23 11:50:00,8.69,8.71,8.68,8.7,38250.0,8.2987,8.3178,8.2892,8.3083,38250.0
2018-04-23 12:00:00,8.7,8.7,8.6,8.6,44895.0,8.3083,8.3083,8.2128,8.2128,44895.0
2018-04-23 12:10:00,8.59,8.6,8.52,8.52,162690.0,8.2032,8.2128,8.1364,8.1364,162690.0
2018-04-23 12:20:00,8.51,8.55,8.49,8.53,60675.0,8.1268,8.165,8.1077,8.1459,60675.0
2018-04-23 12:30:00,8.51,8.52,8.47,8.52,53490.0,8.1268,8.1364,8.0886,8.1364,53490.0
2018-04-23 12:40:00,8.52,8.52,8.37,8.39,130785.0,8.1364,8.1364,7.9931,8.0122,130785.0
2018-04-23 12:50:00,8.39,8.44,8.39,8.44,80415.0,8.0122,8.06,8.0122,8.06,80415.0
2018-04-23 13:00:00,8.43,8.49,8.43,8.46,40350.0,8.0504,8.1077,8.0504,8.0791,40350.0
2018-04-23 13:10:00,8.45,8.47,8.43,8.43,14760.0,8.0695,8.0886,8.0504,8.0504,14760.0
2018-04-23 13:20:00,8.44,8.46,8.44,8.44,9750.0,8.06,8.0791,8.06,8.06,9750.0
2018-04-23 13:30:00,8.44,8.47,8.44,8.47,16455.0,8.06,8.0886,8.06,8.0886,16455.0
2018-04-23 13:40:00,8.45,8.45,8.4,8.43,13560.0,8.0695,8.0695,8.0218,8.0504,13560.0
2018-04-23 13:50:00,8.44,8.45,8.44,8.44,12450.0,8.06,8.0695,8.06,8.06,12450.0
2018-04-23 14:00:00,8.43,8.43,8.3,8.3,215325.0,8.0504,8.0504,7.9263,7.9263,215325.0
2018-04-23 14:10:00,8.33,8.36,8.3,8.35,32550.0,7.9549,7.9836,7.9263,7.974,32550.0
2018-04-23 14:20:00,8.34,8.35,8.31,8.33,36270.0,7.9645,7.974,7.9358,7.9549,36270.0
2018-04-23 14:30:00,8.33,8.33,8.3,8.31,27720.0,7.9549,7.9549,7.9263,7.9358,27720.0
2018-04-23 14:40:00,8.33,8.36,8.33,8.33,16500.0,7.9549,7.9836,7.9549,7.9549,16500.0
2018-04-23 14:50:00,8.33,8.33,8.27,8.32,49620.0,7.9549,7.9549,7.8976,7.9454,49620.0
2018-04-23 15:00:00,8.32,8.37,8.32,8.37,32550.0,7.9454,7.9931,7.9454,7.9931,32550.0
2018-04-23 15:10:00,8.35,8.36,8.33,8.33,13500.0,7.974,7.9836,7.9549,7.9549,13500.0
2018-04-23 15:20:00,8.37,8.37,8.34,8.36,16770.0,7.9931,7.9931,7.9645,7.9836,16770.0
2018-04-23 15:30:00,8.37,8.38,8.33,8.33,24750.0,7.9931,8.0027,7.9549,7.9549,24750.0
2018-04-23 15:40:00,8.32,8.36,8.32,8.36,14205.0,7.9454,7.9836,7.9454,7.9836,14205.0
2018-04-23 15:50:00,8.35,8.37,8.32,8.32,119685.0,7.974,7.9931,7.9454,7.9454,119685.0
2018-04-24 09:30:00,8.54,8.76,8.53,8.66,639435.0,8.1555,8.3656,8.1459,8.2701,639435.0
2018-04-24 09:40:00,8.67,8.78,8.65,8.73,307290.0,8.2796,8.3847,8.2605,8.3369,307290.0
2018-04-24 09:50:00,8.69,8.69,8.6,8.66,97275.0,8.2987,8.2987,8.2128,8.2701,97275.0
2018-04-24 10:00:00,8.68,8.74,8.68,8.71,154875.0,8.2892,8.3465,8.2892,8.3178,154875.0
2018-04-24 10:10:00,8.72,8.72,8.53,8.53,318645.0,8.3274,8.3274,8.1459,8.1459,318645.0
2018-04-24 10:20:00,8.54,8.57,8.48,8.52,261675.0,8.1555,8.1841,8.0982,8.1364,261675.0
2018-04-24 10:30:00,8.51,8.53,8.41,8.46,112140.0,8.1268,8.1459,8.0313,8.0791,112140.0
2018-04-24 10:40:00,8.43,8.47,8.43,8.47,67020.0,8.0504,8.0886,8.0504,8.0886,67020.0
2018-04-24 10:50:00,8.47,8.49,8.43,8.43,37320.0,8.0886,8.1077,8.0504,8.0504,37320.0
2018-04-24 11:00:00,8.42,8.42,8.3,8.35,157020.0,8.0409,8.0409,7.9263,7.974,157020.0
2018-04-24 11:10:00,8.37,8.39,8.3,8.35,56760.0,7.9931,8.0122,7.9263,7.974,56760.0
2018-04-24 11:20:00,8.37,8.44,8.36,8.44,54090.0,7.9931,8.06,7.9836,8.06,54090.0
2018-04-24 11:30:00,8.46,8.5,8.43,8.46,40815.0,8.0791,8.1173,8.0504,8.0791,40815.0
2018-04-24 11:40:00,8.5,8.52,8.45,8.47,47520.0,8.1173,8.1364,8.0695,8.0886,47520.0
2018-04-24 11:50:00,8.45,8.47,8.38,8.38,51555.0,8.0695,8.0886,8.0027,8.0027,51555.0
2018-04-24 12:00:00,8.38,8.4,8.33,8.34,92760.0,8.0027,8.0218,7.9549,7.9645,92760.0
2018-04-24 12:10:00,8.32,8.35,8.23,8.24,111660.0,7.9454,7.974,7.8594,7.869,111660.0
2018-04-24 12:20:00,8.24,8.24,8.16,8.19,141915.0,7.869,7.869,7.7926,7.8212,141915.0
2018-04-24 12:30:00,8.18,8.18,8.06,8.12,161010.0,7.8117,7.8117,7.6971,7.7544,161010.0
2018-04-24 12:40:00,8.14,8.17,8.12,8.17,53655.0,7.7735,7.8021,7.7544,7.8021,53655.0
2018-04-24 12:50:00,8.18,8.19,8.13,8.13,15825.0,7.8117,7.8212,7.7639,7.7639,15825.0
2018-04-24 13:00:00,8.16,8.18,8.1,8.18,29490.0,7.7926,7.8117,7.7353,7.8117,29490.0
2018-04-24 13:10:00,8.2,8.21,8.13,8.13,33270.0,7.8308,7.8403,7.7639,7.7639,33270.0
2018-04-24 13:20:00,8.15,8.16,8.1,8.13,75750.0,7.783,7.7926,7.7353,7.7639,75750.0
2018-04-24 13:30:00,8.13,8.16,8.08,8.12,69735.0,7.7639,7.7926,7.7162,7.7544,69735.0
2018-04-24 13:40:00,8.12,8.12,8.09,8.11,60000.0,7.7544,7.7544,7.7257,7.7448,60000.0
2018-04-24 13:50:00,8.1,8.1,8.0,8.03,137475.0,7.7353,7.7353,7.6398,7.6684,137475.0
2018-04-24 14:00:00,8.03,8.03,7.91,7.96,104610.0,7.6684,7.6684,7.5538,7.6016,104610.0
2018-04-24 14:10:00,7.98,8.04,7.97,7.99,45150.0,7.6207,7.678,7.6111,7.6302,45150.0
2018-04-24 14:20:00,8.02,8.08,7.96,7.96,122985.0,7.6589,7.7162,7.6016,7.6016,122985.0
2018-04-24 14:30:00,7.96,8.01,7.92,7.92,72180.0,7.6016,7.6493,7.5634,7.5634,72180.0
2018-04-24 14:40:00,7.97,8.06,7.96,8.05,39630.0,7.6111,7.6971,7.6016,7.6875,39630.0
2018-04-24 14:50:00,8.05,8.07,8.0,8.05,20985.0,7.6875,7.7066,7.6398,7.6875,20985.0
2018-04-24 15:00:00,8.05,8.08,8.05,8.08,33525.0,7.6875,7.7162,7.6875,7.7162,33525.0
2018-04-24 15:10:00,8.09,8.15,8.06,8.09,34950.0,7.7257,7.783,7.6971,7.7257,34950.0
2018-04-24 15:20:00,8.09,8.15,8.09,8.1,25440.0,7.7257,7.783,7.7257,7.7353,25440.0
2018-04-24 15:30:00,8.08,8.08,8.02,8.02,75000.0,7.7162,7.7162,7.6589,7.6589,75000.0
2018-04-24 15:40:00,8.03,8.11,8.01,8.11,88695.0,7.6684,7.7448,7.6493,7.7448,88695.0
2018-04-24 15:50:00,8.13,8.15,8.09,8.14,141465.0,7.7639,7.783,7.7257,7.7735,141465.0
2018-04-25 09:30:00,8.25,8.28,7.98,7.98,390675.0,7.8785,7.9072,7.6207,7.6207,390675.0
2018-04-25 09:40:00,7.99,8.02,7.78,7.94,339105.0,7.6302,7.6589,7.4297,7.5825,339105.0
2018-04-25 09:50:00,7.93,8.0,7.8,7.8,141660.0,7.5729,7.6398,7.4488,7.4488,141660.0
2018-04-25 10:00:00,7.81,7.87,7.71,7.76,171960.0,7.4583,7.5156,7.3628,7.4106,171960.0
2018-04-25 10:10:00,7.76,7.83,7.76,7.83,126660.0,7.4106,7.4774,7.4106,7.4774,126660.0
2018-04-25 10:20:00,7.77,8.02,7.77,8.0,277020.0,7.4201,7.6589,7.4201,7.6398,277020.0
2018-04-25 10:30:00,8.01,8.12,7.99,8.12,84945.0,7.6493,7.7544,7.6302,7.7544,84945.0
2018-04-25 10:40:00,8.11,8.2,8.07,8.2,143040.0,7.7448,7.8308,7.7066,7.8308,143040.0
2018-04-25 10:50:00,8.19,8.19,8.07,8.11,28890.0,7.8212,7.8212,7.7066,7.7448,28890.0
2018-04-25 11:00:00,8.11,8.25,8.11,8.21,98715.0,7.7448,7.8785,7.7448,7.8403,98715.0
2018-04-25 11:10:00,8.21,8.27,8.15,8.15,114450.0,7.8403,7.8976,7.783,7.783,114450.0
2018-04-25 11:20:00,8.16,8.24,8.15,8.24,354225.0,7.7926,7.869,7.783,7.869,354225.0
2018-04-25 11:30:00,8.23,8.23,8.09,8.1,73065.0,7.8594,7.8594,7.7257,7.7353,73065.0
2018-04-25 11:40:00,8.07,8.14,8.06,8.07,42825.0,7.7066,7.7735,7.6971,7.7066,42825.0
2018-04-25 11:50:00,8.07,8.1,8.04,8.04,15750.0,7.7066,7.7353,7.678,7.678,15750.0
2018-04-25 12:00:00,8.05,8.06,8.02,8.03,53430.0,7.6875,7.6971,7.6589,7.6684,53430.0
2018-04-25 12:10:00,8.01,8.1,8.01,8.08,55575.0,7.6493,7.7353,7.6493,7.7162,55575.0
2018-04-25 12:20:00,8.09,8.14,8.07,8.11,354540.0,7.7257,7.7735,7.7066,7.7448,354540.0
2018-04-25 12:30:00,8.1,8.15,8.1,8.14,35430.0,7.7353,7.783,7.7353,7.7735,35430.0
2018-04-25 12:40:00,8.11,8.12,8.1,8.1,11670.0,7.7448,7.7544,7.7353,7.7353,11670.0
2018-04-25 12:50:00,8.07,8.08,8.06,8.06,14265.0,7.7066,7.7162,7.6971,7.6971,14265.0
2018-04-25 13:00:00,8.08,8.13,8.08,8.11,33015.0,7.7162,7.7639,7.7162,7.7448,33015.0
2018-04-25 13:10:00,8.07,8.07,8.01,8.01,22620.0,7.7066,7.7066,7.6493,7.6493,22620.0
2018-04-25 13:20:00,8.0,8.04,7.99,8.04,62550.0,7.6398,7.678,7.6302,7.678,62550.0
2018-04-25 13:30:00,8.07,8.13,8.05,8.11,67455.0,7.7066,7.7639,7.6875,7.7448,67455.0
2018-04-25 13:40:00,8.1,8.1,8.09,8.09,4500.0,7.7353,7.7353,7.7257,7.7257,4500.0
2018-04-25 13:50:00,8.1,8.1,8.1,8.1,5415.0,7.7353,7.7353,7.7353,7.7353,5415.0
2018-04-25 14:00:00,8.08,8.09,8.08,8.08,9645.0,7.7162,7.7257,7.7162,7.7162,9645.0
2018-04-25 14:10:00,8.07,8.07,8.03,8.03,14160.0,7.7066,7.7066,7.6684,7.6684,14160.0
2018-04-25 14:20:00,8.02,8.02,7.98,8.0,25365.0,7.6589,7.6589,7.6207,7.6398,25365.0
2018-04-25 14:30:00,8.01,8.09,8.01,8.09,20535.0,7.6493,7.7257,7.6493,7.7257,20535.0
2018-04-25 14:40:00,8.1,8.11,8.07,8.11,57720.0,7.7353,7.7448,7.7066,7.7448,57720.0
2018-04-25 14:50:00,8.11,8.13,8.1,8.12,49680.0,7.7448,7.7639,7.7353,7.7544,49680.0
2018-04-25 15:00:00,8.15,8.17,8.12,8.12,49425.0,7.783,7.8021,7.7544,7.7544,49425.0
2018-04-25 15:10:00,8.14,8.15,8.09,8.09,16530.0,7.7735,7.783,7.7257,7.7257,16530.0
2018-04-25 15:20:00,8.07,8.1,8.06,8.08,38370.0,7.7066,7.7353,7.6971,7.7162,38370.0
2018-04-25 15:30:00,8.1,8.11,8.03,8.03,19605.0,7.7353,7.7448,7.6684,7.6684,19605.0
2018-04-25 15:40:00,8.04,8.04,7.98,8.0,21675.0,7.678,7.678,7.6207,7.6398,21675.0
2018-04-25 15:50:00,8.0,8.1,8.0,8.09,59250.0,7.6398,7.7353,7.6398,7.7257,59250.0
2018-04-26 09:30:00,8.46,8.57,8.41,8.43,857865.0,8.0791,8.1841,8.0313,8.0504,857865.0
2018-04-26 09:40:00,8.43,8.47,8.34,8.38,233760.0,8.0504,8.0886,7.9645,8.0027,233760.0
2018-04-26 09:50:00,8.37,8.45,8.33,8.45,62265.0,7.9931,8.0695,7.9549,8.0695,62265.0
2018-04-26 10:00:00,8.44,8.53,8.4,8.53,169575.0,8.06,8.1459,8.0218,8.1459,169575.0
2018-04-26 10:10:00,8.57,8.6,8.52,8.52,147900.0,8.1841,8.2128,8.1364,8.1364,147900.0
2018-04-26 10:20:00,8.51,8.57,8.49,8.57,228900.0,8.1268,8.1841,8.1077,8.1841,228900.0
2018-04-26 10:30:00,8.57,8.59,8.55,8.57,124680.0,8.1841,8.2032,8.165,8.1841,124680.0
2018-04-26 10:40:00,8.53,8.57,8.5,8.52,100560.0,8.1459,8.1841,8.1173,8.1364,100560.0
2018-04-26 10:50:00,8.51,8.59,8.51,8.59,59880.0,8.1268,8.2032,8.1268,8.2032,59880.0
2018-04-26 11:00:00,8.59,8.61,8.56,8.56,106425.0,8.2032,8.2223,8.1746,8.1746,106425.0
2018-04-26 11:10:00,8.58,8.58,8.5,8.51,36675.0,8.1937,8.1937,8.1173,8.1268,36675.0
2018-04-26 11:20:00,8.5,8.53,8.5,8.52,16500.0,8.1173,8.1459,8.1173,8.1364,16500.0
2018-04-26 11:30:00,8.53,8.55,8.49,8.49,24765.0,8.1459,8.165,8.1077,8.1077,24765.0
2018-04-26 11:40:00,8.48,8.48,8.46,8.47,35670.0,8.0982,8.0982,8.0791,8.0886,35670.0
2018-04-26 11:50:00,8.44,8.44,8.37,8.4,75855.0,8.06,8.06,7.9931,8.0218,75855.0
2018-04-26 12:00:00,8.43,8.44,8.41,8.44,54000.0,8.0504,8.06,8.0313,8.06,54000.0
2018-04-26 12:10:00,8.43,8.48,8.43,8.48,55425.0,8.0504,8.0982,8.0504,8.0982,55425.0
2018-04-26 12:20:00,8.48,8.52,8.48,8.52,6000.0,8.0982,8.1364,8.0982,8.1364,6000.0
2018-04-26 12:30:00,8.5,8.5,8.45,8.47,42330.0,8.1173,8.1173,8.0695,8.0886,42330.0
2018-04-26 12:40:00,8.47,8.47,8.42,8.44,23250.0,8.0886,8.0886,8.0409,8.06,23250.0
2018-04-26 12:50:00,8.41,8.42,8.41,8.42,76500.0,8.0313,8.0409,8.0313,8.0409,76500.0
2018-04-26 13:00:00,8.45,8.45,8.45,8.45,20985.0,8.0695,8.0695,8.0695,8.0695,20985.0
2018-04-26 13:10:00,8.44,8.45,8.43,8.45,25260.0,8.06,8.0695,8.0504,8.0695,25260.0
2018-04-26 13:20:00,8.48,8.5,8.47,8.5,35970.0,8.0982,8.1173,8.0886,8.1173,35970.0
2018-04-26 13:30:00,8.49,8.53,8.46,8.47,45030.0,8.1077,8.1459,8.0791,8.0886,45030.0
2018-04-26 13:40:00,8.48,8.5,8.48,8.5,10500.0,8.0982,8.1173,8.0982,8.1173,10500.0
2018-04-26 13:50:00,8.51,8.51,8.51,8.51,4845.0,8.1268,8.1268,8.1268,8.1268,4845.0
2018-04-26 14:00:00,8.5,8.51,8.49,8.51,6000.0,8.1173,8.1268,8.1077,8.1268,6000.0
2018-04-26 14:10:00,8.51,8.52,8.5,8.5,11250.0,8.1268,8.1364,8.1173,8.1173,11250.0
2018-04-26 14:20:00,8.52,8.53,8.48,8.5,115875.0,8.1364,8.1459,8.0982,8.1173,115875.0
2018-04-26 14:30:00,8.51,8.53,8.49,8.5,34200.0,8.1268,8.1459,8.1077,8.1173,34200.0
2018-04-26 14:40:00,8.51,8.57,8.51,8.57,160230.0,8.1268,8.1841,8.1268,8.1841,160230.0
2018-04-26 14:50:00,8.55,8.59,8.55,8.59,34005.0,8.165,8.2032,8.165,8.2032,34005.0
2018-04-26 15:00:00,8.6,8.6,8.58,8.58,36660.0,8.2128,8.2128,8.1937,8.1937,36660.0
2018-04-26 15:10:00,8.57,8.6,8.57,8.58,19665.0,8.1841,8.2128,8.1841,8.1937,19665.0
2018-04-26 15:20:00,8.58,8.58,8.55,8.55,57570.0,8.1937,8.1937,8.165,8.165,57570.0
2018-04-26 15:30:00,8.56,8.59,8.54,8.59,24750.0,8.1746,8.2032,8.1555,8.2032,24750.0
2018-04-26 15:40:00,8.57,8.59,8.57,8.59,39240.0,8.1841,8.2032,8.1841,8.2032,39240.0
2018-04-26 15:50:00,8.58,8.62,8.57,8.6,137250.0,8.1937,8.2319,8.1841,8.2128,137250.0
2018-04-27 09:30:00,8.9,8.93,8.65,8.68,678510.0,8.4992,8.5279,8.2605,8.2892,678510.0
2018-04-27 09:40:00,8.69,8.8,8.62,8.77,302955.0,8.2987,8.4038,8.2319,8.3751,302955.0
2018-04-27 09:50:00,8.75,8.75,8.52,8.55,130290.0,8.356,8.356,8.1364,8.165,130290.0
2018-04-27 10:00:00,8.57,8.67,8.53,8.62,147270.0,8.1841,8.2796,8.1459,8.2319,147270.0
2018-04-27 10:10:00,8.6,8.65,8.54,8.59,82050.0,8.2128,8.2605,8.1555,8.2032,82050.0
2018-04-27 10:20:00,8.56,8.61,8.46,8.47,162375.0,8.1746,8.2223,8.0791,8.0886,162375.0
2018-04-27 10:30:00,8.46,8.46,8.4,8.4,219420.0,8.0791,8.0791,8.0218,8.0218,219420.0
2018-04-27 10:40:00,8.39,8.46,8.38,8.46,77250.0,8.0122,8.0791,8.0027,8.0791,77250.0
2018-04-27 10:50:00,8.41,8.41,8.29,8.38,81165.0,8.0313,8.0313,7.9167,8.0027,81165.0
2018-04-27 11:00:00,8.39,8.43,8.35,8.43,40800.0,8.0122,8.0504,7.974,8.0504,40800.0
2018-04-27 11:10:00,8.47,8.53,8.45,8.5,66285.0,8.0886,8.1459,8.0695,8.1173,66285.0
2018-04-27 11:20:00,8.48,8.5,8.48,8.48,11100.0,8.0982,8.1173,8.0982,8.0982,11100.0
2018-04-27 11:30:00,8.52,8.52,8.45,8.5,68520.0,8.1364,8.1364,8.0695,8.1173,68520.0
2018-04-27 11:40:00,8.49,8.49,8.42,8.43,9000.0,8.1077,8.1077,8.0409,8.0504,9000.0
2018-04-27 11:50:00,8.42,8.43,8.36,8.4,77895.0,8.0409,8.0504,7.9836,8.0218,77895.0
2018-04-27 12:00:00,8.4,8.47,8.4,8.42,44670.0,8.0218,8.0886,8.0218,8.0409,44670.0
2018-04-27 12:10:00,8.43,8.45,8.41,8.43,27255.0,8.0504,8.0695,8.0313,8.0504,27255.0
2018-04-27 12:20:00,8.41,8.41,8.39,8.39,4500.0,8.0313,8.0313,8.0122,8.0122,4500.0
2018-04-27 12:30:00,8.38,8.38,8.32,8.33,40800.0,8.0027,8.0027,7.9454,7.9549,40800.0
2018-04-27 12:40:00,8.35,8.41,8.35,8.4,26250.0,7.974,8.0313,7.974,8.0218,26250.0
2018-04-27 12:50:00,8.4,8.45,8.4,8.45,21300.0,8.0218,8.0695,8.0218,8.0695,21300.0
2018-04-27 13:00:00,8.46,8.48,8.46,8.48,6000.0,8.0791,8.0982,8.0791,8.0982,6000.0
2018-04-27 13:10:00,8.45,8.51,8.44,8.48,36825.0,8.0695,8.1268,8.06,8.0982,36825.0
2018-04-27 13:20:00,8.47,8.48,8.45,8.45,56715.0,8.0886,8.0982,8.0695,8.0695,56715.0
2018-04-27 13:30:00,8.41,8.43,8.41,8.43,20670.0,8.0313,8.0504,8.0313,8.0504,20670.0
2018-04-27 13:40:00,8.43,8.43,8.41,8.41,28575.0,8.0504,8.0504,8.0313,8.0313,28575.0
2018-04-27 13:50:00,8.42,8.44,8.42,8.44,11250.0,8.0409,8.06,8.0409,8.06,11250.0
2018-04-27 14:00:00,8.39,8.4,8.39,8.4,7500.0,8.0122,8.0218,8.0122,8.0218,7500.0
2018-04-27 14:10:00,8.39,8.47,8.39,8.44,17940.0,8.0122,8.0886,8.0122,8.06,17940.0
2018-04-27 14:20:00,8.43,8.45,8.43,8.44,6750.0,8.0504,8.0695,8.0504,8.06,6750.0
2018-04-27 14:30:00,8.44,8.49,8.44,8.47,31365.0,8.06,8.1077,8.06,8.0886,31365.0
2018-04-27 14:40:00,8.47,8.5,8.46,8.46,26250.0,8.0886,8.1173,8.0791,8.0791,26250.0
2018-04-27 14:50:00,8.46,8.46,8.46,8.46,0.0,8.0791,8.0791,8.0791,8.0791,0.0
2018-04-27 15:00:00,8.44,8.46,8.43,8.45,30450.0,8.06,8.0791,8.0504,8.0695,30450.0
2018-04-27 15:10:00,8.43,8.45,8.43,8.45,4830.0,8.0504,8.0695,8.0504,8.0695,4830.0
2018-04-27 15:20:00,8.43,8.44,8.39,8.39,25095.0,8.0504,8.06,8.0122,8.0122,25095.0
2018-04-27 15:30:00,8.4,8.43,8.4,8.43,12000.0,8.0218,8.0504,8.0218,8.0504,12000.0
2018-04-27 15:40:00,8.42,8.43,8.39,8.42,23490.0,8.0409,8.0504,8.0122,8.0409,23490.0
2018-04-27 15:50:00,8.43,8.43,8.39,8.4,116355.0,8.0504,8.0504,8.0122,8.0218,116355.0
2018-04-30 09:30:00,8.35,8.44,8.35,8.44,180615.0,7.974,8.06,7.974,8.06,180615.0
2018-04-30 09:40:00,8.46,8.54,8.44,8.47,83760.0,8.0791,8.1555,8.06,8.0886,83760.0
2018-04-30 09:50:00,8.5,8.51,8.47,8.51,30810.0,8.1173,8.1268,8.0886,8.1268,30810.0
2018-04-30 10:00:00,8.47,8.55,8.47,8.53,137820.0,8.0886,8.165,8.0886,8.1459,137820.0
2018-04-30 10:10:00,8.53,8.54,8.47,8.47,50445.0,8.1459,8.1555,8.0886,8.0886,50445.0
2018-04-30 10:20:00,8.49,8.49,8.4,8.46,55920.0,8.1077,8.1077,8.0218,8.0791,55920.0
2018-04-30 10:30:00,8.46,8.48,8.46,8.46,5715.0,8.0791,8.0982,8.0791,8.0791,5715.0
2018-04-30 10:40:00,8.47,8.48,8.42,8.42,16140.0,8.0886,8.0982,8.0409,8.0409,16140.0
2018-04-30 10:50:00,8.44,8.44,8.44,8.44,1500.0,8.06,8.06,8.06,8.06,1500.0
2018-04-30 11:00:00,8.47,8.47,8.44,8.44,6000.0,8.0886,8.0886,8.06,8.06,6000.0
2018-04-30 11:10:00,8.45,8.45,8.4,8.4,9000.0,8.0695,8.0695,8.0218,8.0218,9000.0
2018-04-30 11:20:00,8.41,8.41,8.38,8.38,44265.0,8.0313,8.0313,8.0027,8.0027,44265.0
2018-04-30 11:30:00,8.37,8.38,8.31,8.31,73050.0,7.9931,8.0027,7.9358,7.9358,73050.0
2018-04-30 11:40:00,8.32,8.32,8.23,8.23,50580.0,7.9454,7.9454,7.8594,7.8594,50580.0
2018-04-30 11:50:00,8.23,8.23,8.12,8.14,133245.0,7.8594,7.8594,7.7544,7.7735,133245.0
2018-04-30 12:00:00,8.15,8.17,8.06,8.07,88785.0,7.783,7.8021,7.6971,7.7066,88785.0
2018-04-30 12:10:00,8.06,8.08,8.02,8.06,281445.0,7.6971,7.7162,7.6589,7.6971,281445.0
2018-04-30 12:20:00,8.08,8.1,8.06,8.1,65235.0,7.7162,7.7353,7.6971,7.7353,65235.0
2018-04-30 12:30:00,8.13,8.15,8.1,8.15,113100.0,7.7639,7.783,7.7353,7.783,113100.0
2018-04-30 12:40:00,8.15,8.16,8.14,8.14,13890.0,7.783,7.7926,7.7735,7.7735,13890.0
2018-04-30 12:50:00,8.13,8.15,8.07,8.15,98760.0,7.7639,7.783,7.7066,7.783,98760.0
2018-04-30 13:00:00,8.15,8.16,8.14,8.14,87885.0,7.783,7.7926,7.7735,7.7735,87885.0
2018-04-30 13:10:00,8.14,8.15,8.11,8.13,50265.0,7.7735,7.783,7.7448,7.7639,50265.0
2018-04-30 13:20:00,8.12,8.15,8.12,8.15,11460.0,7.7544,7.783,7.7544,7.783,11460.0
2018-04-30 13:30:00,8.14,8.18,8.13,8.18,20700.0,7.7735,7.8117,7.7639,7.8117,20700.0
2018-04-30 13:40:00,8.18,8.2,8.18,8.2,7500.0,7.8117,7.8308,7.8117,7.8308,7500.0
2018-04-30 13:50:00,8.18,8.19,8.16,8.19,28110.0,7.8117,7.8212,7.7926,7.8212,28110.0
2018-04-30 14:00:00,8.15,8.15,8.1,8.1,90840.0,7.783,7.783,7.7353,7.7353,90840.0
2018-04-30 14:10:00,8.09,8.12,8.07,8.12,135390.0,7.7257,7.7544,7.7066,7.7544,135390.0
2018-04-30 14:20:00,8.14,8.17,8.14,8.16,15960.0,7.7735,7.8021,7.7735,7.7926,15960.0
2018-04-30 14:30:00,8.17,8.17,8.13,8.15,6870.0,7.8021,7.8021,7.7639,7.783,6870.0
2018-04-30 14:40:00,8.12,8.13,8.1,8.13,15390.0,7.7544,7.7639,7.7353,7.7639,15390.0
2018-04-30 14:50:00,8.12,8.14,8.12,8.12,9270.0,7.7544,7.7735,7.7544,7.7544,9270.0
2018-04-30 15:00:00,8.12,8.13,8.12,8.13,79275.0,7.7544,7.7639,7.7544,7.7639,79275.0
2018-04-30 15:10:00,8.13,8.17,8.13,8.15,44730.0,7.7639,7.8021,7.7639,7.783,44730.0
2018-04-30 15:20:00,8.17,8.18,8.12,8.15,43680.0,7.8021,7.8117,7.7544,7.783,43680.0
2018-04-30 15:30:00,8.14,8.2,8.14,8.2,84930.0,7.7735,7.8308,7.7735,7.8308,84930.0
2018-04-30 15:40:00,8.2,8.22,8.18,8.2,36375.0,7.8308,7.8499,7.8117,7.8308,36375.0
2018-04-30 15:50:00,8.17,8.18,8.13,8.13,163500.0,7.8021,7.8117,7.7639,7.7639,163500.0
2018-05-01 09:30:00,8.07,8.19,8.07,8.11,298095.0,7.7066,7.8212,7.7066,7.7448,298095.0
2018-05-01 09:40:00,8.11,8.18,8.05,8.15,222480.0,7.7448,7.8117,7.6875,7.783,222480.0
2018-05-01 09:50:00,8.15,8.25,8.15,8.22,233505.0,7.783,7.8785,7.783,7.8499,233505.0
2018-05-01 10:00:00,8.19,8.23,8.12,8.12,144045.0,7.8212,7.8594,7.7544,7.7544,144045.0
2018-05-01 10:10:00,8.11,8.19,8.1,8.17,177435.0,7.7448,7.8212,7.7353,7.8021,177435.0
2018-05-01 10:20:00,8.16,8.21,8.16,8.2,105240.0,7.7926,7.8403,7.7926,7.8308,105240.0
2018-05-01 10:30:00,8.19,8.24,8.18,8.19,79725.0,7.8212,7.869,7.8117,7.8212,79725.0
2018-05-01 10:40:00,8.18,8.24,8.18,8.24,128880.0,7.8117,7.869,7.8117,7.869,128880.0
2018-05-01 10:50:00,8.23,8.26,8.19,8.19,159780.0,7.8594,7.8881,7.8212,7.8212,159780.0
2018-05-01 11:00:00,8.17,8.17,8.11,8.17,61890.0,7.8021,7.8021,7.7448,7.8021,61890.0
2018-05-01 11:10:00,8.17,8.29,8.17,8.27,277065.0,7.8021,7.9167,7.8021,7.8976,277065.0
2018-05-01 11:20:00,8.29,8.3,8.27,8.29,148845.0,7.9167,7.9263,7.8976,7.9167,148845.0
2018-05-01 11:30:00,8.29,8.3,8.23,8.23,69000.0,7.9167,7.9263,7.8594,7.8594,69000.0
2018-05-01 11:40:00,8.24,8.28,8.23,8.25,47550.0,7.869,7.9072,7.8594,7.8785,47550.0
2018-05-01 11:50:00,8.24,8.25,8.21,8.21,171510.0,7.869,7.8785,7.8403,7.8403,171510.0
2018-05-01 12:00:00,8.25,8.3,8.25,8.3,40665.0,7.8785,7.9263,7.8785,7.9263,40665.0
2018-05-01 12:10:00,8.28,8.29,8.26,8.27,17775.0,7.9072,7.9167,7.8881,7.8976,17775.0
2018-05-01 12:20:00,8.28,8.29,8.23,8.28,40215.0,7.9072,7.9167,7.8594,7.9072,40215.0
2018-05-01 12:30:00,8.3,8.3,8.23,8.23,48375.0,7.9263,7.9263,7.8594,7.8594,48375.0
2018-05-01 12:40:00,8.23,8.23,8.19,8.19,115800.0,7.8594,7.8594,7.8212,7.8212,115800.0
2018-05-01 12:50:00,8.23,8.23,8.22,8.23,9750.0,7.8594,7.8594,7.8499,7.8594,9750.0
2018-05-01 13:00:00,8.2,8.2,8.17,8.17,10500.0,7.8308,7.8308,7.8021,7.8021,10500.0
2018-05-01 13:10:00,8.17,8.22,8.17,8.22,91515.0,7.8021,7.8499,7.8021,7.8499,91515.0
2018-05-01 13:20:00,8.18,8.2,8.18,8.2,41250.0,7.8117,7.8308,7.8117,7.8308,41250.0
2018-05-01 13:30:00,8.22,8.22,8.2,8.2,24945.0,7.8499,7.8499,7.8308,7.8308,24945.0
2018-05-01 13:40:00,8.2,8.29,8.2,8.29,35250.0,7.8308,7.9167,7.8308,7.9167,35250.0
2018-05-01 13:50:00,8.29,8.33,8.29,8.32,55695.0,7.9167,7.9549,7.9167,7.9454,55695.0
2018-05-01 14:00:00,8.33,8.35,8.31,8.33,44280.0,7.9549,7.974,7.9358,7.9549,44280.0
2018-05-01 14:10:00,8.34,8.34,8.31,8.33,63060.0,7.9645,7.9645,7.9358,7.9549,63060.0
2018-05-01 14:20:00,8.32,8.37,8.32,8.35,51225.0,7.9454,7.9931,7.9454,7.974,51225.0
2018-05-01 14:30:00,8.37,8.4,8.36,8.38,36615.0,7.9931,8.0218,7.9836,8.0027,36615.0
2018-05-01 14:40:00,8.37,8.42,8.37,8.4,84315.0,7.9931,8.0409,7.9931,8.0218,84315.0
2018-05-01 14:50:00,8.41,8.41,8.37,8.39,30420.0,8.0313,8.0313,7.9931,8.0122,30420.0
2018-05-01 15:00:00,8.39,8.4,8.38,8.4,53865.0,8.0122,8.0218,8.0027,8.0218,53865.0
2018-05-01 15:10:00,8.4,8.4,8.36,8.38,33570.0,8.0218,8.0218,7.9836,8.0027,33570.0
2018-05-01 15:20:00,8.4,8.42,8.39,8.41,37335.0,8.0218,8.0409,8.0122,8.0313,37335.0
2018-05-01 15:30:00,8.41,8.47,8.41,8.44,84285.0,8.0313,8.0886,8.0313,8.06,84285.0
2018-05-01 15:40:00,8.44,8.5,8.44,8.5,110805.0,8.06,8.1173,8.06,8.1173,110805.0
2018-05-01 15:50:00,8.52,8.56,8.52,8.53,243060.0,8.1364,8.1746,8.1364,8.1459,243060.0
2018-05-02 09:30:00,8.53,8.54,8.41,8.43,234930.0,8.1459,8.1555,8.0313,8.0504,234930.0
2018-05-02 09:40:00,8.45,8.54,8.44,8.54,40590.0,8.0695,8.1555,8.06,8.1555,40590.0
2018-05-02 09:50:00,8.54,8.62,8.49,8.49,81450.0,8.1555,8.2319,8.1077,8.1077,81450.0
2018-05-02 10:00:00,8.46,8.53,8.46,8.53,113190.0,8.0791,8.1459,8.0791,8.1459,113190.0
2018-05-02 10:10:00,8.52,8.57,8.52,8.56,24300.0,8.1364,8.1841,8.1364,8.1746,24300.0
2018-05-02 10:20:00,8.56,8.58,8.52,8.52,16245.0,8.1746,8.1937,8.1364,8.1364,16245.0
2018-05-02 10:30:00,8.49,8.55,8.49,8.53,23160.0,8.1077,8.165,8.1077,8.1459,23160.0
2018-05-02 10:40:00,8.52,8.53,8.47,8.51,107910.0,8.1364,8.1459,8.0886,8.1268,107910.0
2018-05-02 10:50:00,8.49,8.51,8.48,8.5,10500.0,8.1077,8.1268,8.0982,8.1173,10500.0
2018-05-02 11:00:00,8.5,8.5,8.47,8.49,9000.0,8.1173,8.1173,8.0886,8.1077,9000.0
2018-05-02 11:10:00,8.5,8.52,8.5,8.52,4500.0,8.1173,8.1364,8.1173,8.1364,4500.0
2018-05-02 11:20:00,8.5,8.5,8.47,8.47,7500.0,8.1173,8.1173,8.0886,8.0886,7500.0
2018-05-02 11:30:00,8.46,8.46,8.43,8.43,21795.0,8.0791,8.0791,8.0504,8.0504,21795.0
2018-05-02 11:40:00,8.43,8.43,8.32,8.34,137940.0,8.0504,8.0504,7.9454,7.9645,137940.0
2018-05-02 11:50:00,8.35,8.36,8.33,8.33,48375.0,7.974,7.9836,7.9549,7.9549,48375.0
2018-05-02 12:00:00,8.37,8.38,8.36,8.38,13500.0,7.9931,8.0027,7.9836,8.0027,13500.0
2018-05-02 12:10:00,8.4,8.44,8.4,8.44,48975.0,8.0218,8.06,8.0218,8.06,48975.0
2018-05-02 12:20:00,8.43,8.44,8.43,8.44,73110.0,8.0504,8.06,8.0504,8.06,73110.0
2018-05-02 12:30:00,8.45,8.49,8.45,8.47,134850.0,8.0695,8.1077,8.0695,8.0886,134850.0
2018-05-02 12:40:00,8.48,8.49,8.44,8.45,26250.0,8.0982,8.1077,8.06,8.0695,26250.0
2018-05-02 12:50:00,8.43,8.48,8.43,8.48,51285.0,8.0504,8.0982,8.0504,8.0982,51285.0
2018-05-02 13:00:00,8.5,8.51,8.5,8.5,30750.0,8.1173,8.1268,8.1173,8.1173,30750.0
2018-05-02 13:10:00,8.51,8.51,8.51,8.51,1845.0,8.1268,8.1268,8.1268,8.1268,1845.0
2018-05-02 13:20:00,8.5,8.51,8.5,8.51,3000.0,8.1173,8.1268,8.1173,8.1268,3000.0
2018-05-02 13:30:00,8.49,8.5,8.47,8.48,49635.0,8.1077,8.1173,8.0886,8.0982,49635.0
2018-05-02 13:40:00,8.49,8.49,8.49,8.49,3690.0,8.1077,8.1077,8.1077,8.1077,3690.0
2018-05-02 13:50:00,8.49,8.49,8.49,8.49,10605.0,8.1077,8.1077,8.1077,8.1077,10605.0
2018-05-02 14:00:00,8.45,8.63,8.45,8.63,199365.0,8.0695,8.2414,8.0695,8.2414,199365.0
2018-05-02 14:10:00,8.63,8.63,8.58,8.58,246435.0,8.2414,8.2414,8.1937,8.1937,246435.0
2018-05-02 14:20:00,8.59,8.59,8.55,8.57,44265.0,8.2032,8.2032,8.165,8.1841,44265.0
2018-05-02 14:30:00,8.57,8.59,8.54,8.57,72555.0,8.1841,8.2032,8.1555,8.1841,72555.0
2018-05-02 14:40:00,8.55,8.57,8.54,8.57,6000.0,8.165,8.1841,8.1555,8.1841,6000.0
2018-05-02 14:50:00,8.56,8.56,8.5,8.5,18300.0,8.1746,8.1746,8.1173,8.1173,18300.0
2018-05-02 15:00:00,8.49,8.53,8.49,8.53,64005.0,8.1077,8.1459,8.1077,8.1459,64005.0
2018-05-02 15:10:00,8.51,8.51,8.48,8.51,90540.0,8.1268,8.1268,8.0982,8.1268,90540.0
2018-05-02 15:20:00,8.4,8.42,8.4,8.42,4500.0,8.0218,8.0409,8.0218,8.0409,4500.0
2018-05-02 15:30:00,8.43,8.45,8.4,8.45,27195.0,8.0504,8.0695,8.0218,8.0695,27195.0
2018-05-02 15:40:00,8.44,8.45,8.44,8.45,34440.0,8.06,8.0695,8.06,8.0695,34440.0
2018-05-02 15:50:00,8.39,8.42,8.39,8.41,47880.0,8.0122,8.0409,8.0122,8.0313,47880.0
2018-05-03 09:30:00,8.23,8.25,8.09,8.2,175020.0,7.8594,7.8785,7.7257,7.8308,175020.0
2018-05-03 09:40:00,8.17,8.23,8.13,8.2,29190.0,7.8021,7.8594,7.7639,7.8308,29190.0
2018-05-03 09:50:00,8.2,8.29,8.2,8.26,102435.0,7.8308,7.9167,7.8308,7.8881,102435.0
2018-05-03 10:00:00,8.26,8.27,8.22,8.27,39900.0,7.8881,7.8976,7.8499,7.8976,39900.0
2018-05-03 10:10:00,8.26,8.27,8.17,8.17,210285.0,7.8881,7.8976,7.8021,7.8021,210285.0
2018-05-03 10:20:00,8.13,8.13,8.07,8.08,105810.0,7.7639,7.7639,7.7066,7.7162,105810.0
2018-05-03 10:30:00,8.12,8.12,8.04,8.08,119910.0,7.7544,7.7544,7.678,7.7162,119910.0
2018-05-03 10:40:00,8.07,8.15,8.06,8.13,74205.0,7.7066,7.783,7.6971,7.7639,74205.0
2018-05-03 10:50:00,8.11,8.12,8.02,8.06,31650.0,7.7448,7.7544,7.6589,7.6971,31650.0
2018-05-03 11:00:00,8.06,8.1,8.06,8.1,42750.0,7.6971,7.7353,7.6971,7.7353,42750.0
2018-05-03 11:10:00,8.12,8.17,8.12,8.15,99690.0,7.7544,7.8021,7.7544,7.783,99690.0
2018-05-03 11:20:00,8.16,8.16,8.13,8.16,69000.0,7.7926,7.7926,7.7639,7.7926,69000.0
2018-05-03 11:30:00,8.09,8.12,8.07,8.1,13500.0,7.7257,7.7544,7.7066,7.7353,13500.0
2018-05-03 11:40:00,8.07,8.2,8.07,8.2,22365.0,7.7066,7.8308,7.7066,7.8308,22365.0
2018-05-03 11:50:00,8.22,8.25,8.19,8.25,56985.0,7.8499,7.8785,7.8212,7.8785,56985.0
2018-05-03 12:00:00,8.25,8.29,8.22,8.26,179490.0,7.8785,7.9167,7.8499,7.8881,179490.0
2018-05-03 12:10:00,8.25,8.25,8.24,8.24,21930.0,7.8785,7.8785,7.869,7.869,21930.0
2018-05-03 12:20:00,8.2,8.2,8.18,8.18,3750.0,7.8308,7.8308,7.8117,7.8117,3750.0
2018-05-03 12:30:00,8.23,8.33,8.23,8.33,36105.0,7.8594,7.9549,7.8594,7.9549,36105.0
2018-05-03 12:40:00,8.33,8.49,8.32,8.48,86340.0,7.9549,8.1077,7.9454,8.0982,86340.0
2018-05-03 12:50:00,8.47,8.57,8.47,8.57,81630.0,8.0886,8.1841,8.0886,8.1841,81630.0
2018-05-03 13:00:00,8.56,8.56,8.45,8.5,38355.0,8.1746,8.1746,8.0695,8.1173,38355.0
2018-05-03 13:10:00,8.5,8.56,8.49,8.53,50145.0,8.1173,8.1746,8.1077,8.1459,50145.0
2018-05-03 13:20:00,8.52,8.52,8.46,8.48,26610.0,8.1364,8.1364,8.0791,8.0982,26610.0
2018-05-03 13:30:00,8.53,8.59,8.53,8.57,26550.0,8.1459,8.2032,8.1459,8.1841,26550.0
2018-05-03 13:40:00,8.57,8.58,8.5,8.5,37080.0,8.1841,8.1937,8.1173,8.1173,37080.0
2018-05-03 13:50:00,8.52,8.54,8.5,8.5,71565.0,8.1364,8.1555,8.1173,8.1173,71565.0
2018-05-03 14:00:00,8.49,8.52,8.48,8.52,25275.0,8.1077,8.1364,8.0982,8.1364,25275.0
2018-05-03 14:10:00,8.51,8.52,8.48,8.49,50730.0,8.1268,8.1364,8.0982,8.1077,50730.0
2018-05-03 14:20:00,8.47,8.47,8.44,8.44,57765.0,8.0886,8.0886,8.06,8.06,57765.0
2018-05-03 14:30:00,8.5,8.63,8.49,8.63,108840.0,8.1173,8.2414,8.1077,8.2414,108840.0
2018-05-03 14:40:00,8.6,8.64,8.55,8.56,38355.0,8.2128,8.251,8.165,8.1746,38355.0
2018-05-03 14:50:00,8.56,8.57,8.51,8.53,14100.0,8.1746,8.1841,8.1268,8.1459,14100.0
2018-05-03 15:00:00,8.54,8.57,8.54,8.54,19500.0,8.1555,8.1841,8.1555,8.1555,19500.0
2018-05-03 15:10:00,8.54,8.61,8.53,8.59,40350.0,8.1555,8.2223,8.1459,8.2032,40350.0
2018-05-03 15:20:00,8.6,8.64,8.59,8.63,57615.0,8.2128,8.251,8.2032,8.2414,57615.0
2018-05-03 15:30:00,8.64,8.67,8.61,8.63,120480.0,8.251,8.2796,8.2223,8.2414,120480.0
2018-05-03 15:40:00,8.59,8.59,8.55,8.56,23985.0,8.2032,8.2032,8.165,8.1746,23985.0
2018-05-03 15:50:00,8.54,8.58,8.53,8.57,33000.0,8.1555,8.1937,8.1459,8.1841,33000.0
2018-05-04 09:30:00,8.38,8.51,8.31,8.51,150180.0,8.0027,8.1268,7.9358,8.1268,150180.0
2018-05-04 09:40:00,8.49,8.56,8.43,8.52,52155.0,8.1077,8.1746,8.0504,8.1364,52155.0
2018-05-04 09:50:00,8.5,8.5,8.48,8.48,7500.0,8.1173,8.1173,8.0982,8.0982,7500.0
2018-05-04 10:00:00,8.51,8.55,8.47,8.54,44985.0,8.1268,8.165,8.0886,8.1555,44985.0
2018-05-04 10:10:00,8.56,8.64,8.55,8.6,89355.0,8.1746,8.251,8.165,8.2128,89355.0
2018-05-04 10:20:00,8.61,8.71,8.59,8.7,154440.0,8.2223,8.3178,8.2032,8.3083,154440.0
2018-05-04 10:30:00,8.7,8.73,8.66,8.73,106320.0,8.3083,8.3369,8.2701,8.3369,106320.0
2018-05-04 10:40:00,8.75,8.8,8.73,8.76,173925.0,8.356,8.4038,8.3369,8.3656,173925.0
2018-05-04 10:50:00,8.75,8.8,8.75,8.78,60690.0,8.356,8.4038,8.356,8.3847,60690.0
2018-05-04 11:00:00,8.81,8.9,8.81,8.86,159555.0,8.4133,8.4992,8.4133,8.4611,159555.0
2018-05-04 11:10:00,8.89,8.92,8.87,8.88,124005.0,8.4897,8.5183,8.4706,8.4801,124005.0
2018-05-04 11:20:00,8.9,8.95,8.89,8.95,96960.0,8.4992,8.547,8.4897,8.547,96960.0
2018-05-04 11:30:00,8.95,9.02,8.95,9.0,180855.0,8.547,8.6138,8.547,8.5947,180855.0
2018-05-04 11:40:00,8.97,9.0,8.96,8.97,60090.0,8.5661,8.5947,8.5565,8.5661,60090.0
2018-05-04 11:50:00,8.98,9.02,8.97,9.02,223950.0,8.5756,8.6138,8.5661,8.6138,223950.0
2018-05-04 12:00:00,9.01,9.02,8.98,9.01,51750.0,8.6043,8.6138,8.5756,8.6043,51750.0
2018-05-04 12:10:00,9.02,9.03,9.0,9.03,106470.0,8.6138,8.6234,8.5947,8.6234,106470.0
2018-05-04 12:20:00,9.02,9.06,9.01,9.03,89745.0,8.6138,8.652,8.6043,8.6234,89745.0
2018-05-04 12:30:00,9.04,9.08,9.03,9.08,82860.0,8.6329,8.6711,8.6234,8.6711,82860.0
2018-05-04 12:40:00,9.06,9.07,9.05,9.05,61470.0,8.652,8.6616,8.6425,8.6425,61470.0
2018-05-04 12:50:00,9.05,9.05,9.0,9.01,67350.0,8.6425,8.6425,8.5947,8.6043,67350.0
2018-05-04 13:00:00,9.03,9.05,8.99,9.04,89640.0,8.6234,8.6425,8.5852,8.6329,89640.0
2018-05-04 13:10:00,9.05,9.05,8.97,8.97,43650.0,8.6425,8.6425,8.5661,8.5661,43650.0
2018-05-04 13:20:00,8.97,8.98,8.97,8.98,10500.0,8.5661,8.5756,8.5661,8.5756,10500.0
2018-05-04 13:30:00,8.99,9.01,8.98,9.0,23175.0,8.5852,8.6043,8.5756,8.5947,23175.0
2018-05-04 13:40:00,9.01,9.01,9.01,9.01,12420.0,8.6043,8.6043,8.6043,8.6043,12420.0
2018-05-04 13:50:00,9.05,9.07,9.05,9.07,34425.0,8.6425,8.6616,8.6425,8.6616,34425.0
2018-05-04 14:00:00,9.07,9.1,9.07,9.09,48585.0,8.6616,8.6902,8.6616,8.6807,48585.0
2018-05-04 14:10:00,9.1,9.11,9.09,9.09,45315.0,8.6902,8.6998,8.6807,8.6807,45315.0
2018-05-04 14:20:00,9.11,9.16,9.11,9.16,93255.0,8.6998,8.7475,8.6998,8.7475,93255.0
2018-05-04 14:30:00,9.17,9.17,9.13,9.13,58305.0,8.7571,8.7571,8.7189,8.7189,58305.0
2018-05-04 14:40:00,9.16,9.19,9.13,9.13,112410.0,8.7475,8.7762,8.7189,8.7189,112410.0
2018-05-04 14:50:00,9.14,9.17,9.13,9.13,45645.0,8.7284,8.7571,8.7189,8.7189,45645.0
2018-05-04 15:00:00,9.14,9.17,9.11,9.12,54885.0,8.7284,8.7571,8.6998,8.7093,54885.0
2018-05-04 15:10:00,9.12,9.15,9.11,9.15,85200.0,8.7093,8.738,8.6998,8.738,85200.0
2018-05-04 15:20:00,9.15,9.18,9.14,9.17,54570.0,8.738,8.7666,8.7284,8.7571,54570.0
2018-05-04 15:30:00,9.18,9.2,9.17,9.18,202245.0,8.7666,8.7857,8.7571,8.7666,202245.0
2018-05-04 15:40:00,9.17,9.18,9.16,9.17,45105.0,8.7571,8.7666,8.7475,8.7571,45105.0
2018-05-04 15:50:00,9.16,9.18,9.13,9.18,169635.0,8.7475,8.7666,8.7189,8.7666,169635.0
2018-05-07 09:30:00,9.34,9.43,9.29,9.39,447345.0,8.9194,9.0054,8.8717,8.9672,447345.0
2018-05-07 09:40:00,9.4,9.45,9.38,9.38,119865.0,8.9767,9.0245,8.9576,8.9576,119865.0
2018-05-07 09:50:00,9.39,9.45,9.39,9.41,71205.0,8.9672,9.0245,8.9672,8.9863,71205.0
2018-05-07 10:00:00,9.41,9.41,9.33,9.35,110910.0,8.9863,8.9863,8.9099,8.929,110910.0
2018-05-07 10:10:00,9.35,9.41,9.33,9.38,67905.0,8.929,8.9863,8.9099,8.9576,67905.0
2018-05-07 10:20:00,9.36,9.43,9.32,9.43,48660.0,8.9385,9.0054,8.9003,9.0054,48660.0
2018-05-07 10:30:00,9.43,9.47,9.34,9.34,100050.0,9.0054,9.0436,8.9194,8.9194,100050.0
2018-05-07 10:40:00,9.35,9.41,9.32,9.39,15345.0,8.929,8.9863,8.9003,8.9672,15345.0
2018-05-07 10:50:00,9.37,9.43,9.36,9.43,56175.0,8.9481,9.0054,8.9385,9.0054,56175.0
2018-05-07 11:00:00,9.42,9.43,9.42,9.43,32580.0,8.9958,9.0054,8.9958,9.0054,32580.0
2018-05-07 11:10:00,9.45,9.47,9.44,9.47,79500.0,9.0245,9.0436,9.0149,9.0436,79500.0
2018-05-07 11:20:00,9.48,9.51,9.47,9.5,88815.0,9.0531,9.0818,9.0436,9.0722,88815.0
2018-05-07 11:30:00,9.5,9.5,9.43,9.44,24000.0,9.0722,9.0722,9.0054,9.0149,24000.0
2018-05-07 11:40:00,9.45,9.48,9.45,9.48,36825.0,9.0245,9.0531,9.0245,9.0531,36825.0
2018-05-07 11:50:00,9.5,9.52,9.49,9.51,13500.0,9.0722,9.0913,9.0627,9.0818,13500.0
2018-05-07 12:00:00,9.52,9.54,9.51,9.52,155460.0,9.0913,9.1104,9.0818,9.0913,155460.0
2018-05-07 12:10:00,9.53,9.55,9.51,9.53,48195.0,9.1009,9.12,9.0818,9.1009,48195.0
2018-05-07 12:20:00,9.52,9.52,9.49,9.49,7500.0,9.0913,9.0913,9.0627,9.0627,7500.0
2018-05-07 12:30:00,9.49,9.49,9.48,9.49,18705.0,9.0627,9.0627,9.0531,9.0627,18705.0
2018-05-07 12:40:00,9.47,9.5,9.46,9.46,10500.0,9.0436,9.0722,9.034,9.034,10500.0
2018-05-07 12:50:00,9.47,9.47,9.44,9.44,6750.0,9.0436,9.0436,9.0149,9.0149,6750.0
2018-05-07 13:00:00,9.46,9.47,9.43,9.43,10035.0,9.034,9.0436,9.0054,9.0054,10035.0
2018-05-07 13:10:00,9.42,9.46,9.42,9.46,3300.0,8.9958,9.034,8.9958,9.034,3300.0
2018-05-07 13:20:00,9.51,9.51,9.49,9.49,3000.0,9.0818,9.0818,9.0627,9.0627,3000.0
2018-05-07 13:30:00,9.49,9.51,9.47,9.48,73140.0,9.0627,9.0818,9.0436,9.0531,73140.0
2018-05-07 13:40:00,9.52,9.52,9.49,9.5,19050.0,9.0913,9.0913,9.0627,9.0722,19050.0
2018-05-07 13:50:00,9.49,9.5,9.48,9.5,8250.0,9.0627,9.0722,9.0531,9.0722,8250.0
2018-05-07 14:00:00,9.49,9.5,9.49,9.5,9570.0,9.0627,9.0722,9.0627,9.0722,9570.0
2018-05-07 14:10:00,9.49,9.53,9.49,9.53,54060.0,9.0627,9.1009,9.0627,9.1009,54060.0
2018-05-07 14:20:00,9.51,9.54,9.51,9.54,35940.0,9.0818,9.1104,9.0818,9.1104,35940.0
2018-05-07 14:30:00,9.54,9.56,9.54,9.54,49530.0,9.1104,9.1295,9.1104,9.1104,49530.0
2018-05-07 14:40:00,9.55,9.55,9.51,9.51,23220.0,9.12,9.12,9.0818,9.0818,23220.0
2018-05-07 14:50:00,9.49,9.49,9.46,9.47,31230.0,9.0627,9.0627,9.034,9.0436,31230.0
2018-05-07 15:00:00,9.48,9.5,9.48,9.5,8745.0,9.0531,9.0722,9.0531,9.0722,8745.0
2018-05-07 15:10:00,9.47,9.47,9.38,9.41,80910.0,9.0436,9.0436,8.9576,8.9863,80910.0
2018-05-07 15:20:00,9.39,9.4,9.35,9.39,74235.0,8.9672,8.9767,8.929,8.9672,74235.0
2018-05-07 15:30:00,9.41,9.47,9.39,9.44,75480.0,8.9863,9.0436,8.9672,9.0149,75480.0
2018-05-07 15:40:00,9.44,9.46,9.43,9.45,41745.0,9.0149,9.034,9.0054,9.0245,41745.0
2018-05-07 15:50:00,9.46,9.46,9.41,9.43,73635.0,9.034,9.034,8.9863,9.0054,73635.0
2018-05-08 09:30:00,9.33,9.54,9.33,9.45,466410.0,8.9099,9.1104,8.9099,9.0245,466410.0
2018-05-08 09:40:00,9.47,9.47,9.32,9.38,40065.0,9.0436,9.0436,8.9003,8.9576,40065.0
2018-05-08 09:50:00,9.36,9.38,9.29,9.38,59715.0,8.9385,8.9576,8.8717,8.9576,59715.0
2018-05-08 10:00:00,9.38,9.41,9.36,9.41,62970.0,8.9576,8.9863,8.9385,8.9863,62970.0
2018-05-08 10:10:00,9.44,9.44,9.42,9.44,7530.0,9.0149,9.0149,8.9958,9.0149,7530.0
2018-05-08 10:20:00,9.42,9.45,9.42,9.43,35250.0,8.9958,9.0245,8.9958,9.0054,35250.0
2018-05-08 10:30:00,9.45,9.51,9.43,9.48,68595.0,9.0245,9.0818,9.0054,9.0531,68595.0
2018-05-08 10:40:00,9.5,9.53,9.48,9.5,56085.0,9.0722,9.1009,9.0531,9.0722,56085.0
2018-05-08 10:50:00,9.49,9.53,9.48,9.53,46485.0,9.0627,9.1009,9.0531,9.1009,46485.0
2018-05-08 11:00:00,9.49,9.49,9.43,9.43,24375.0,9.0627,9.0627,9.0054,9.0054,24375.0
2018-05-08 11:10:00,9.47,9.6,9.47,9.59,78750.0,9.0436,9.1677,9.0436,9.1582,78750.0
2018-05-08 11:20:00,9.56,9.59,9.49,9.55,72780.0,9.1295,9.1582,9.0627,9.12,72780.0
2018-05-08 11:30:00,9.53,9.54,9.47,9.47,35625.0,9.1009,9.1104,9.0436,9.0436,35625.0
2018-05-08 11:40:00,9.47,9.55,9.47,9.54,77040.0,9.0436,9.12,9.0436,9.1104,77040.0
2018-05-08 11:50:00,9.51,9.57,9.51,9.53,18795.0,9.0818,9.1391,9.0818,9.1009,18795.0
2018-05-08 12:00:00,9.53,9.53,9.49,9.49,6000.0,9.1009,9.1009,9.0627,9.0627,6000.0
2018-05-08 12:10:00,9.52,9.52,9.48,9.48,7500.0,9.0913,9.0913,9.0531,9.0531,7500.0
2018-05-08 12:20:00,9.49,9.51,9.49,9.51,3000.0,9.0627,9.0818,9.0627,9.0818,3000.0
2018-05-08 12:30:00,9.5,9.53,9.5,9.53,24660.0,9.0722,9.1009,9.0722,9.1009,24660.0
2018-05-08 12:40:00,9.53,9.53,9.51,9.51,9000.0,9.1009,9.1009,9.0818,9.0818,9000.0
2018-05-08 12:50:00,9.48,9.48,9.4,9.4,19410.0,9.0531,9.0531,8.9767,8.9767,19410.0
2018-05-08 13:00:00,9.48,9.48,9.48,9.48,3000.0,9.0531,9.0531,9.0531,9.0531,3000.0
2018-05-08 13:10:00,9.47,9.48,9.47,9.48,6000.0,9.0436,9.0531,9.0436,9.0531,6000.0
2018-05-08 13:20:00,9.47,9.52,9.47,9.52,43740.0,9.0436,9.0913,9.0436,9.0913,43740.0
2018-05-08 13:30:00,9.52,9.52,9.51,9.51,12000.0,9.0913,9.0913,9.0818,9.0818,12000.0
2018-05-08 13:40:00,9.51,9.52,9.51,9.52,5325.0,9.0818,9.0913,9.0818,9.0913,5325.0
2018-05-08 13:50:00,9.51,9.51,9.43,9.43,12000.0,9.0818,9.0818,9.0054,9.0054,12000.0
2018-05-08 14:00:00,9.46,9.49,9.46,9.49,7545.0,9.034,9.0627,9.034,9.0627,7545.0
2018-05-08 14:10:00,9.52,9.52,9.5,9.5,3000.0,9.0913,9.0913,9.0722,9.0722,3000.0
2018-05-08 14:20:00,9.53,9.62,9.53,9.53,220845.0,9.1009,9.1868,9.1009,9.1009,220845.0
2018-05-08 14:30:00,9.53,9.53,9.46,9.46,12630.0,9.1009,9.1009,9.034,9.034,12630.0
2018-05-08 14:40:00,9.45,9.45,9.39,9.44,41340.0,9.0245,9.0245,8.9672,9.0149,41340.0
2018-05-08 14:50:00,9.45,9.51,9.43,9.49,48990.0,9.0245,9.0818,9.0054,9.0627,48990.0
2018-05-08 15:00:00,9.47,9.52,9.47,9.5,52560.0,9.0436,9.0913,9.0436,9.0722,52560.0
2018-05-08 15:10:00,9.49,9.53,9.49,9.49,27000.0,9.0627,9.1009,9.0627,9.0627,27000.0
2018-05-08 15:20:00,9.54,9.55,9.52,9.55,15000.0,9.1104,9.12,9.0913,9.12,15000.0
2018-05-08 15:30:00,9.55,9.57,9.55,9.56,44310.0,9.12,9.1391,9.12,9.1295,44310.0
2018-05-08 15:40:00,9.57,9.57,9.54,9.56,16455.0,9.1391,9.1391,9.1104,9.1295,16455.0
2018-05-08 15:50:00,9.59,9.63,9.58,9.63,143595.0,9.1582,9.1964,9.1486,9.1964,143595.0
2018-05-09 09:30:00,9.73,9.75,9.65,9.66,258090.0,9.2919,9.311,9.2155,9.225,258090.0
2018-05-09 09:40:00,9.66,9.79,9.66,9.78,175290.0,9.225,9.3492,9.225,9.3396,175290.0
2018-05-09 09:50:00,9.79,9.8,9.71,9.71,43875.0,9.3492,9.3587,9.2728,9.2728,43875.0
2018-05-09 10:00:00,9.69,9.71,9.69,9.69,17745.0,9.2537,9.2728,9.2537,9.2537,17745.0
2018-05-09 10:10:00,9.76,9.81,9.75,9.81,48300.0,9.3205,9.3683,9.311,9.3683,48300.0
2018-05-09 10:20:00,9.82,9.84,9.77,9.77,83490.0,9.3778,9.3969,9.3301,9.3301,83490.0
2018-05-09 10:30:00,9.75,9.78,9.69,9.74,38220.0,9.311,9.3396,9.2537,9.3014,38220.0
2018-05-09 10:40:00,9.76,9.76,9.76,9.76,8040.0,9.3205,9.3205,9.3205,9.3205,8040.0
2018-05-09 10:50:00,9.73,9.73,9.64,9.65,77145.0,9.2919,9.2919,9.2059,9.2155,77145.0
2018-05-09 11:00:00,9.63,9.72,9.63,9.72,10860.0,9.1964,9.2823,9.1964,9.2823,10860.0
2018-05-09 11:10:00,9.71,9.73,9.71,9.73,18000.0,9.2728,9.2919,9.2728,9.2919,18000.0
2018-05-09 11:20:00,9.75,9.76,9.73,9.75,48945.0,9.311,9.3205,9.2919,9.311,48945.0
2018-05-09 11:30:00,9.75,9.79,9.75,9.76,6630.0,9.311,9.3492,9.311,9.3205,6630.0
2018-05-09 11:40:00,9.8,9.81,9.79,9.79,12000.0,9.3587,9.3683,9.3492,9.3492,12000.0
2018-05-09 11:50:00,9.78,9.78,9.78,9.78,9000.0,9.3396,9.3396,9.3396,9.3396,9000.0
2018-05-09 12:00:00,9.81,9.84,9.81,9.81,47700.0,9.3683,9.3969,9.3683,9.3683,47700.0
2018-05-09 12:10:00,9.82,9.83,9.81,9.81,22215.0,9.3778,9.3874,9.3683,9.3683,22215.0
2018-05-09 12:20:00,9.83,9.91,9.83,9.91,112935.0,9.3874,9.4638,9.3874,9.4638,112935.0
2018-05-09 12:30:00,9.92,9.92,9.89,9.89,40320.0,9.4733,9.4733,9.4447,9.4447,40320.0
2018-05-09 12:40:00,9.91,9.95,9.91,9.95,75765.0,9.4638,9.502,9.4638,9.502,75765.0
2018-05-09 12:50:00,9.96,9.96,9.92,9.92,34980.0,9.5115,9.5115,9.4733,9.4733,34980.0
2018-05-09 13:00:00,9.94,9.94,9.93,9.93,7950.0,9.4924,9.4924,9.4829,9.4829,7950.0
2018-05-09 13:10:00,9.93,9.93,9.89,9.91,62970.0,9.4829,9.4829,9.4447,9.4638,62970.0
2018-05-09 13:20:00,9.91,9.96,9.91,9.96,51585.0,9.4638,9.5115,9.4638,9.5115,51585.0
2018-05-09 13:30:00,9.96,9.99,9.96,9.99,69060.0,9.5115,9.5402,9.5115,9.5402,69060.0
2018-05-09 13:40:00,9.99,10.01,9.99,10.01,140565.0,9.5402,9.5593,9.5402,9.5593,140565.0
2018-05-09 13:50:00,10.02,10.02,10.0,10.0,45135.0,9.5688,9.5688,9.5497,9.5497,45135.0
2018-05-09 14:00:00,9.98,10.01,9.98,10.01,10500.0,9.5306,9.5593,9.5306,9.5593,10500.0
2018-05-09 14:10:00,10.02,10.03,10.02,10.02,23610.0,9.5688,9.5784,9.5688,9.5688,23610.0
2018-05-09 14:20:00,10.01,10.01,9.97,9.97,28875.0,9.5593,9.5593,9.5211,9.5211,28875.0
2018-05-09 14:30:00,9.99,10.02,9.99,10.0,50730.0,9.5402,9.5688,9.5402,9.5497,50730.0
2018-05-09 14:40:00,10.01,10.01,10.01,10.01,5250.0,9.5593,9.5593,9.5593,9.5593,5250.0
2018-05-09 14:50:00,10.0,10.0,9.98,10.0,9435.0,9.5497,9.5497,9.5306,9.5497,9435.0
2018-05-09 15:00:00,9.98,10.01,9.98,10.01,11595.0,9.5306,9.5593,9.5306,9.5593,11595.0
2018-05-09 15:10:00,9.98,9.99,9.96,9.96,28095.0,9.5306,9.5402,9.5115,9.5115,28095.0
2018-05-09 15:20:00,9.99,9.99,9.97,9.97,7065.0,9.5402,9.5402,9.5211,9.5211,7065.0
2018-05-09 15:30:00,9.99,10.01,9.97,9.97,15150.0,9.5402,9.5593,9.5211,9.5211,15150.0
2018-05-09 15:40:00,9.97,9.98,9.95,9.98,30825.0,9.5211,9.5306,9.502,9.5306,30825.0
2018-05-09 15:50:00,9.98,10.05,9.98,10.05,164565.0,9.5306,9.5975,9.5306,9.5975,164565.0
2018-05-10 09:30:00,10.17,10.33,10.17,10.3,582195.0,9.7121,9.8649,9.7121,9.8362,582195.0
2018-05-10 09:40:00,10.28,10.36,10.28,10.29,133500.0,9.8171,9.8935,9.8171,9.8267,133500.0
2018-05-10 09:50:00,10.26,10.32,10.26,10.29,31095.0,9.798,9.8553,9.798,9.8267,31095.0
2018-05-10 10:00:00,10.24,10.3,10.22,10.3,14415.0,9.7789,9.8362,9.7598,9.8362,14415.0
2018-05-10 10:10:00,10.3,10.32,10.25,10.25,32325.0,9.8362,9.8553,9.7885,9.7885,32325.0
2018-05-10 10:20:00,10.23,10.25,10.23,10.25,17205.0,9.7694,9.7885,9.7694,9.7885,17205.0
2018-05-10 10:30:00,10.26,10.27,10.26,10.27,16140.0,9.798,9.8076,9.798,9.8076,16140.0
2018-05-10 10:40:00,10.27,10.31,10.27,10.31,17550.0,9.8076,9.8458,9.8076,9.8458,17550.0
2018-05-10 10:50:00,10.29,10.29,10.29,10.29,9000.0,9.8267,9.8267,9.8267,9.8267,9000.0
2018-05-10 11:00:00,10.28,10.28,10.28,10.28,3000.0,9.8171,9.8171,9.8171,9.8171,3000.0
2018-05-10 11:10:00,10.29,10.36,10.29,10.35,58980.0,9.8267,9.8935,9.8267,9.884,58980.0
2018-05-10 11:20:00,10.33,10.35,10.33,10.35,19635.0,9.8649,9.884,9.8649,9.884,19635.0
2018-05-10 11:30:00,10.34,10.34,10.33,10.33,21060.0,9.8744,9.8744,9.8649,9.8649,21060.0
2018-05-10 11:40:00,10.33,10.34,10.33,10.34,10500.0,9.8649,9.8744,9.8649,9.8744,10500.0
2018-05-10 11:50:00,10.34,10.34,10.33,10.33,13005.0,9.8744,9.8744,9.8649,9.8649,13005.0
2018-05-10 12:00:00,10.33,10.36,10.33,10.36,26340.0,9.8649,9.8935,9.8649,9.8935,26340.0
2018-05-10 12:10:00,10.36,10.38,10.36,10.37,49470.0,9.8935,9.9126,9.8935,9.9031,49470.0
2018-05-10 12:20:00,10.36,10.39,10.35,10.39,60795.0,9.8935,9.9222,9.884,9.9222,60795.0
2018-05-10 12:30:00,10.4,10.41,10.39,10.41,36675.0,9.9317,9.9413,9.9222,9.9413,36675.0
2018-05-10 12:40:00,10.4,10.41,10.4,10.4,7500.0,9.9317,9.9413,9.9317,9.9317,7500.0
2018-05-10 12:50:00,10.4,10.43,10.4,10.43,50850.0,9.9317,9.9604,9.9317,9.9604,50850.0
2018-05-10 13:00:00,10.44,10.47,10.44,10.45,42090.0,9.9699,9.9986,9.9699,9.9795,42090.0
2018-05-10 13:10:00,10.48,10.48,10.47,10.47,38370.0,10.0081,10.0081,9.9986,9.9986,38370.0
2018-05-10 13:20:00,10.45,10.45,10.44,10.44,9930.0,9.9795,9.9795,9.9699,9.9699,9930.0
2018-05-10 13:30:00,10.43,10.45,10.43,10.45,15540.0,9.9604,9.9795,9.9604,9.9795,15540.0
2018-05-10 13:40:00,10.44,10.44,10.39,10.4,33555.0,9.9699,9.9699,9.9222,9.9317,33555.0
2018-05-10 13:50:00,10.38,10.41,10.38,10.39,34950.0,9.9126,9.9413,9.9126,9.9222,34950.0
2018-05-10 14:00:00,10.41,10.41,10.37,10.4,15300.0,9.9413,9.9413,9.9031,9.9317,15300.0
2018-05-10 14:10:00,10.45,10.47,10.45,10.46,34065.0,9.9795,9.9986,9.9795,9.989,34065.0
2018-05-10 14:20:00,10.47,10.49,10.44,10.49,28530.0,9.9986,10.0177,9.9699,10.0177,28530.0
2018-05-10 14:30:00,10.49,10.49,10.43,10.43,28500.0,10.0177,10.0177,9.9604,9.9604,28500.0
2018-05-10 14:40:00,10.39,10.45,10.39,10.45,24705.0,9.9222,9.9795,9.9222,9.9795,24705.0
2018-05-10 14:50:00,10.47,10.5,10.47,10.5,72390.0,9.9986,10.0272,9.9986,10.0272,72390.0
2018-05-10 15:00:00,10.49,10.51,10.45,10.45,35295.0,10.0177,10.0368,9.9795,9.9795,35295.0
2018-05-10 15:10:00,10.46,10.51,10.45,10.5,20700.0,9.989,10.0368,9.9795,10.0272,20700.0
2018-05-10 15:20:00,10.51,10.52,10.49,10.52,44055.0,10.0368,10.0463,10.0177,10.0463,44055.0
2018-05-10 15:30:00,10.53,10.53,10.49,10.49,25935.0,10.0559,10.0559,10.0177,10.0177,25935.0
2018-05-10 15:40:00,10.51,10.54,10.51,10.53,109605.0,10.0368,10.0654,10.0368,10.0559,109605.0
2018-05-10 15:50:00,10.55,10.58,10.55,10.58,79500.0,10.075,10.1036,10.075,10.1036,79500.0
2018-05-11 09:30:00,10.38,10.49,10.36,10.47,265440.0,9.9126,10.0177,9.8935,9.9986,265440.0
2018-05-11 09:40:00,10.41,10.41,10.34,10.36,34050.0,9.9413,9.9413,9.8744,9.8935,34050.0
2018-05-11 09:50:00,10.35,10.48,10.33,10.48,34260.0,9.884,10.0081,9.8649,10.0081,34260.0
2018-05-11 10:00:00,10.48,10.54,10.48,10.54,59175.0,10.0081,10.0654,10.0081,10.0654,59175.0
2018-05-11 10:10:00,10.55,10.61,10.55,10.61,58350.0,10.075,10.1323,10.075,10.1323,58350.0
2018-05-11 10:20:00,10.59,10.6,10.52,10.52,38790.0,10.1132,10.1227,10.0463,10.0463,38790.0
2018-05-11 10:30:00,10.52,10.53,10.49,10.53,27000.0,10.0463,10.0559,10.0177,10.0559,27000.0
2018-05-11 10:40:00,10.55,10.6,10.55,10.59,70515.0,10.075,10.1227,10.075,10.1132,70515.0
2018-05-11 10:50:00,10.6,10.63,10.6,10.62,38100.0,10.1227,10.1514,10.1227,10.1418,38100.0
2018-05-11 11:00:00,10.62,10.62,10.62,10.62,0.0,10.1418,10.1418,10.1418,10.1418,0.0
2018-05-11 11:10:00,10.53,10.53,10.49,10.49,7485.0,10.0559,10.0559,10.0177,10.0177,7485.0
2018-05-11 11:20:00,10.47,10.48,10.47,10.47,22440.0,9.9986,10.0081,9.9986,9.9986,22440.0
2018-05-11 11:30:00,10.45,10.46,10.4,10.4,94170.0,9.9795,9.989,9.9317,9.9317,94170.0
2018-05-11 11:40:00,10.41,10.42,10.41,10.41,9000.0,9.9413,9.9508,9.9413,9.9413,9000.0
2018-05-11 11:50:00,10.41,10.46,10.41,10.46,30780.0,9.9413,9.989,9.9413,9.989,30780.0
2018-05-11 12:00:00,10.45,10.47,10.45,10.45,21030.0,9.9795,9.9986,9.9795,9.9795,21030.0
2018-05-11 12:10:00,10.4,10.4,10.36,10.38,16050.0,9.9317,9.9317,9.8935,9.9126,16050.0
2018-05-11 12:20:00,10.35,10.35,10.33,10.33,48600.0,9.884,9.884,9.8649,9.8649,48600.0
2018-05-11 12:30:00,10.32,10.36,10.32,10.35,11310.0,9.8553,9.8935,9.8553,9.884,11310.0
2018-05-11 12:40:00,10.36,10.36,10.35,10.35,12630.0,9.8935,9.8935,9.884,9.884,12630.0
2018-05-11 12:50:00,10.37,10.37,10.37,10.37,21735.0,9.9031,9.9031,9.9031,9.9031,21735.0
2018-05-11 13:00:00,10.33,10.33,10.33,10.33,17670.0,9.8649,9.8649,9.8649,9.8649,17670.0
2018-05-11 13:10:00,10.36,10.37,10.35,10.35,8670.0,9.8935,9.9031,9.884,9.884,8670.0
2018-05-11 13:20:00,10.37,10.39,10.37,10.38,11100.0,9.9031,9.9222,9.9031,9.9126,11100.0
2018-05-11 13:30:00,10.38,10.38,10.35,10.35,9750.0,9.9126,9.9126,9.884,9.884,9750.0
2018-05-11 13:40:00,10.36,10.36,10.34,10.36,97500.0,9.8935,9.8935,9.8744,9.8935,97500.0
2018-05-11 13:50:00,10.37,10.37,10.37,10.37,70755.0,9.9031,9.9031,9.9031,9.9031,70755.0
2018-05-11 14:00:00,10.35,10.35,10.29,10.3,42450.0,9.884,9.884,9.8267,9.8362,42450.0
2018-05-11 14:10:00,10.29,10.31,10.28,10.31,30375.0,9.8267,9.8458,9.8171,9.8458,30375.0
2018-05-11 14:20:00,10.33,10.33,10.32,10.32,24255.0,9.8649,9.8649,9.8553,9.8553,24255.0
2018-05-11 14:30:00,10.31,10.31,10.3,10.31,11415.0,9.8458,9.8458,9.8362,9.8458,11415.0
2018-05-11 14:40:00,10.3,10.32,10.29,10.32,10500.0,9.8362,9.8553,9.8267,9.8553,10500.0
2018-05-11 14:50:00,10.32,10.32,10.28,10.29,18000.0,9.8553,9.8553,9.8171,9.8267,18000.0
2018-05-11 15:00:00,10.34,10.35,10.33,10.35,30000.0,9.8744,9.884,9.8649,9.884,30000.0
2018-05-11 15:10:00,10.34,10.34,10.29,10.29,11325.0,9.8744,9.8744,9.8267,9.8267,11325.0
2018-05-11 15:20:00,10.31,10.31,10.31,10.31,1500.0,9.8458,9.8458,9.8458,9.8458,1500.0
2018-05-11 15:30:00,10.33,10.37,10.32,10.36,28905.0,9.8649,9.9031,9.8553,9.8935,28905.0
2018-05-11 15:40:00,10.34,10.34,10.33,10.34,14250.0,9.8744,9.8744,9.8649,9.8744,14250.0
2018-05-11 15:50:00,10.34,10.34,10.3,10.33,280410.0,9.8744,9.8744,9.8362,9.8649,280410.0
2018-05-14 09:30:00,10.72,10.96,10.72,10.96,540285.0,10.2373,10.4665,10.2373,10.4665,540285.0
2018-05-14 09:40:00,10.97,11.09,10.97,11.03,136215.0,10.476,10.5906,10.476,10.5333,136215.0
2018-05-14 09:50:00,11.0,11.0,10.85,10.85,60465.0,10.5047,10.5047,10.3614,10.3614,60465.0
2018-05-14 10:00:00,10.88,10.9,10.84,10.86,16605.0,10.3901,10.4092,10.3519,10.371,16605.0
2018-05-14 10:10:00,10.88,10.92,10.86,10.92,27030.0,10.3901,10.4283,10.371,10.4283,27030.0
2018-05-14 10:20:00,10.92,10.93,10.91,10.91,10260.0,10.4283,10.4378,10.4187,10.4187,10260.0
2018-05-14 10:30:00,10.92,10.93,10.89,10.89,77550.0,10.4283,10.4378,10.3996,10.3996,77550.0
2018-05-14 10:40:00,10.91,10.91,10.84,10.84,33030.0,10.4187,10.4187,10.3519,10.3519,33030.0
2018-05-14 10:50:00,10.84,10.84,10.79,10.8,28740.0,10.3519,10.3519,10.3041,10.3137,28740.0
2018-05-14 11:00:00,10.8,10.8,10.79,10.79,11250.0,10.3137,10.3137,10.3041,10.3041,11250.0
2018-05-14 11:10:00,10.78,10.87,10.78,10.87,11250.0,10.2946,10.3805,10.2946,10.3805,11250.0
2018-05-14 11:20:00,10.88,10.88,10.82,10.83,45720.0,10.3901,10.3901,10.3328,10.3423,45720.0
2018-05-14 11:30:00,10.83,10.87,10.81,10.85,23820.0,10.3423,10.3805,10.3232,10.3614,23820.0
2018-05-14 11:40:00,10.85,10.85,10.8,10.8,43620.0,10.3614,10.3614,10.3137,10.3137,43620.0
2018-05-14 11:50:00,10.81,10.81,10.8,10.8,6525.0,10.3232,10.3232,10.3137,10.3137,6525.0
2018-05-14 12:00:00,10.79,10.87,10.79,10.86,32790.0,10.3041,10.3805,10.3041,10.371,32790.0
2018-05-14 12:10:00,10.89,10.9,10.88,10.89,23370.0,10.3996,10.4092,10.3901,10.3996,23370.0
2018-05-14 12:20:00,10.87,10.87,10.85,10.85,9750.0,10.3805,10.3805,10.3614,10.3614,9750.0
2018-05-14 12:30:00,10.87,10.93,10.87,10.92,36270.0,10.3805,10.4378,10.3805,10.4283,36270.0
2018-05-14 12:40:00,10.93,10.94,10.9,10.9,30045.0,10.4378,10.4474,10.4092,10.4092,30045.0
2018-05-14 12:50:00,10.86,10.86,10.79,10.79,41385.0,10.371,10.371,10.3041,10.3041,41385.0
2018-05-14 13:00:00,10.8,10.8,10.76,10.77,47970.0,10.3137,10.3137,10.2755,10.285,47970.0
2018-05-14 13:10:00,10.76,10.77,10.71,10.71,82065.0,10.2755,10.285,10.2277,10.2277,82065.0
2018-05-14 13:20:00,10.69,10.74,10.69,10.74,47580.0,10.2086,10.2564,10.2086,10.2564,47580.0
2018-05-14 13:30:00,10.7,10.76,10.7,10.75,40395.0,10.2182,10.2755,10.2182,10.2659,40395.0
2018-05-14 13:40:00,10.75,10.77,10.73,10.73,38250.0,10.2659,10.285,10.2468,10.2468,38250.0
2018-05-14 13:50:00,10.76,10.76,10.76,10.76,1500.0,10.2755,10.2755,10.2755,10.2755,1500.0
2018-05-14 14:00:00,10.75,10.76,10.71,10.71,27540.0,10.2659,10.2755,10.2277,10.2277,27540.0
2018-05-14 14:10:00,10.7,10.7,10.67,10.69,52155.0,10.2182,10.2182,10.1895,10.2086,52155.0
2018-05-14 14:20:00,10.7,10.73,10.7,10.73,5160.0,10.2182,10.2468,10.2182,10.2468,5160.0
2018-05-14 14:30:00,10.77,10.79,10.75,10.79,63525.0,10.285,10.3041,10.2659,10.3041,63525.0
2018-05-14 14:40:00,10.76,10.76,10.74,10.74,23700.0,10.2755,10.2755,10.2564,10.2564,23700.0
2018-05-14 14:50:00,10.74,10.81,10.74,10.81,48075.0,10.2564,10.3232,10.2564,10.3232,48075.0
2018-05-14 15:00:00,10.8,10.82,10.78,10.79,36000.0,10.3137,10.3328,10.2946,10.3041,36000.0
2018-05-14 15:10:00,10.81,10.81,10.76,10.78,10500.0,10.3232,10.3232,10.2755,10.2946,10500.0
2018-05-14 15:20:00,10.77,10.78,10.77,10.78,6135.0,10.285,10.2946,10.285,10.2946,6135.0
2018-05-14 15:30:00,10.73,10.76,10.73,10.74,16500.0,10.2468,10.2755,10.2468,10.2564,16500.0
2018-05-14 15:40:00,10.74,10.75,10.7,10.7,40500.0,10.2564,10.2659,10.2182,10.2182,40500.0
2018-05-14 15:50:00,10.71,10.74,10.7,10.74,91935.0,10.2277,10.2564,10.2182,10.2564,91935.0
2018-05-15 09:30:00,10.49,10.6,10.41,10.41,352785.0,10.0177,10.1227,9.9413,9.9413,352785.0
2018-05-15 09:40:00,10.4,10.44,10.35,10.37,68715.0,9.9317,9.9699,9.884,9.9031,68715.0
2018-05-15 09:50:00,10.35,10.4,10.28,10.28,135720.0,9.884,9.9317,9.8171,9.8171,135720.0
2018-05-15 10:00:00,10.26,10.34,10.25,10.33,448125.0,9.798,9.8744,9.7885,9.8649,448125.0
2018-05-15 10:10:00,10.33,10.38,10.33,10.35,22110.0,9.8649,9.9126,9.8649,9.884,22110.0
2018-05-15 10:20:00,10.34,10.38,10.34,10.36,15330.0,9.8744,9.9126,9.8744,9.8935,15330.0
2018-05-15 10:30:00,10.33,10.47,10.33,10.45,27255.0,9.8649,9.9986,9.8649,9.9795,27255.0
2018-05-15 10:40:00,10.44,10.44,10.38,10.41,39600.0,9.9699,9.9699,9.9126,9.9413,39600.0
2018-05-15 10:50:00,10.41,10.41,10.33,10.35,16785.0,9.9413,9.9413,9.8649,9.884,16785.0
2018-05-15 11:00:00,10.37,10.38,10.33,10.34,13500.0,9.9031,9.9126,9.8649,9.8744,13500.0
2018-05-15 11:10:00,10.33,10.37,10.26,10.37,48615.0,9.8649,9.9031,9.798,9.9031,48615.0
2018-05-15 11:20:00,10.35,10.35,10.35,10.35,3000.0,9.884,9.884,9.884,9.884,3000.0
2018-05-15 11:30:00,10.33,10.33,10.32,10.32,4050.0,9.8649,9.8649,9.8553,9.8553,4050.0
2018-05-15 11:40:00,10.3,10.3,10.3,10.3,5865.0,9.8362,9.8362,9.8362,9.8362,5865.0
2018-05-15 11:50:00,10.31,10.31,10.23,10.23,19575.0,9.8458,9.8458,9.7694,9.7694,19575.0
2018-05-15 12:00:00,10.26,10.26,10.19,10.23,32415.0,9.798,9.798,9.7312,9.7694,32415.0
2018-05-15 12:10:00,10.19,10.2,10.17,10.17,21420.0,9.7312,9.7407,9.7121,9.7121,21420.0
2018-05-15 12:20:00,10.17,10.21,10.17,10.21,33585.0,9.7121,9.7503,9.7121,9.7503,33585.0
2018-05-15 12:30:00,10.21,10.22,10.21,10.21,9570.0,9.7503,9.7598,9.7503,9.7503,9570.0
2018-05-15 12:40:00,10.21,10.25,10.21,10.23,30300.0,9.7503,9.7885,9.7503,9.7694,30300.0
2018-05-15 12:50:00,10.21,10.21,10.18,10.18,8340.0,9.7503,9.7503,9.7216,9.7216,8340.0
2018-05-15 13:00:00,10.17,10.2,10.16,10.16,29295.0,9.7121,9.7407,9.7025,9.7025,29295.0
2018-05-15 13:10:00,10.16,10.18,10.16,10.18,4500.0,9.7025,9.7216,9.7025,9.7216,4500.0
2018-05-15 13:20:00,10.15,10.22,10.15,10.21,10500.0,9.693,9.7598,9.693,9.7503,10500.0
2018-05-15 13:30:00,10.21,10.21,10.21,10.21,0.0,9.7503,9.7503,9.7503,9.7503,0.0
2018-05-15 13:40:00,10.23,10.24,10.23,10.24,30210.0,9.7694,9.7789,9.7694,9.7789,30210.0
2018-05-15 13:50:00,10.27,10.27,10.16,10.17,31305.0,9.8076,9.8076,9.7025,9.7121,31305.0
2018-05-15 14:00:00,10.16,10.18,10.15,10.18,7500.0,9.7025,9.7216,9.693,9.7216,7500.0
2018-05-15 14:10:00,10.22,10.22,10.22,10.22,13650.0,9.7598,9.7598,9.7598,9.7598,13650.0
2018-05-15 14:20:00,10.22,10.26,10.2,10.26,17955.0,9.7598,9.798,9.7407,9.798,17955.0
2018-05-15 14:30:00,10.29,10.33,10.29,10.3,90105.0,9.8267,9.8649,9.8267,9.8362,90105.0
2018-05-15 14:40:00,10.31,10.31,10.31,10.31,1500.0,9.8458,9.8458,9.8458,9.8458,1500.0
2018-05-15 14:50:00,10.31,10.31,10.31,10.31,0.0,9.8458,9.8458,9.8458,9.8458,0.0
2018-05-15 15:00:00,10.26,10.26,10.25,10.25,6000.0,9.798,9.798,9.7885,9.7885,6000.0
2018-05-15 15:10:00,10.25,10.25,10.23,10.24,11625.0,9.7885,9.7885,9.7694,9.7789,11625.0
2018-05-15 15:20:00,10.24,10.24,10.18,10.22,30645.0,9.7789,9.7789,9.7216,9.7598,30645.0
2018-05-15 15:30:00,10.21,10.28,10.21,10.28,32820.0,9.7503,9.8171,9.7503,9.8171,32820.0
2018-05-15 15:40:00,10.27,10.29,10.26,10.27,32505.0,9.8076,9.8267,9.798,9.8076,32505.0
2018-05-15 15:50:00,10.27,10.36,10.27,10.34,93795.0,9.8076,9.8935,9.8076,9.8744,93795.0
2018-05-16 09:30:00,10.39,10.58,10.39,10.56,187620.0,9.9222,10.1036,9.9222,10.0845,187620.0
2018-05-16 09:40:00,10.55,10.57,10.49,10.55,60135.0,10.075,10.0941,10.0177,10.075,60135.0
2018-05-16 09:50:00,10.56,10.66,10.56,10.65,71475.0,10.0845,10.18,10.0845,10.1704,71475.0
2018-05-16 10:00:00,10.65,10.67,10.6,10.6,68460.0,10.1704,10.1895,10.1227,10.1227,68460.0
2018-05-16 10:10:00,10.62,10.64,10.6,10.63,74145.0,10.1418,10.1609,10.1227,10.1514,74145.0
2018-05-16 10:20:00,10.6,10.65,10.6,10.65,25200.0,10.1227,10.1704,10.1227,10.1704,25200.0
2018-05-16 10:30:00,10.65,10.67,10.64,10.67,35835.0,10.1704,10.1895,10.1609,10.1895,35835.0
2018-05-16 10:40:00,10.67,10.71,10.67,10.7,23250.0,10.1895,10.2277,10.1895,10.2182,23250.0
2018-05-16 10:50:00,10.71,10.71,10.66,10.68,29175.0,10.2277,10.2277,10.18,10.1991,29175.0
2018-05-16 11:00:00,10.64,10.68,10.64,10.68,24000.0,10.1609,10.1991,10.1609,10.1991,24000.0
2018-05-16 11:10:00,10.68,10.68,10.68,10.68,2250.0,10.1991,10.1991,10.1991,10.1991,2250.0
2018-05-16 11:20:00,10.66,10.66,10.58,10.58,25410.0,10.18,10.18,10.1036,10.1036,25410.0
2018-05-16 11:30:00,10.6,10.62,10.6,10.61,23700.0,10.1227,10.1418,10.1227,10.1323,23700.0
2018-05-16 11:40:00,10.62,10.62,10.61,10.62,10500.0,10.1418,10.1418,10.1323,10.1418,10500.0
2018-05-16 11:50:00,10.64,10.65,10.64,10.65,3000.0,10.1609,10.1704,10.1609,10.1704,3000.0
2018-05-16 12:00:00,10.65,10.7,10.65,10.7,68475.0,10.1704,10.2182,10.1704,10.2182,68475.0
2018-05-16 12:10:00,10.71,10.71,10.69,10.7,36495.0,10.2277,10.2277,10.2086,10.2182,36495.0
2018-05-16 12:20:00,10.68,10.71,10.67,10.71,10635.0,10.1991,10.2277,10.1895,10.2277,10635.0
2018-05-16 12:30:00,10.72,10.75,10.72,10.74,53940.0,10.2373,10.2659,10.2373,10.2564,53940.0
2018-05-16 12:40:00,10.74,10.74,10.74,10.74,0.0,10.2564,10.2564,10.2564,10.2564,0.0
2018-05-16 12:50:00,10.71,10.71,10.71,10.71,1500.0,10.2277,10.2277,10.2277,10.2277,1500.0
2018-05-16 13:00:00,10.73,10.73,10.73,10.73,1500.0,10.2468,10.2468,10.2468,10.2468,1500.0
2018-05-16 13:10:00,10.7,10.7,10.7,10.7,4500.0,10.2182,10.2182,10.2182,10.2182,4500.0
2018-05-16 13:20:00,10.69,10.7,10.69,10.69,12135.0,10.2086,10.2182,10.2086,10.2086,12135.0
2018-05-16 13:30:00,10.69,10.69,10.69,10.69,0.0,10.2086,10.2086,10.2086,10.2086,0.0
2018-05-16 13:40:00,10.72,10.72,10.69,10.7,9000.0,10.2373,10.2373,10.2086,10.2182,9000.0
2018-05-16 13:50:00,10.72,10.74,10.72,10.74,5175.0,10.2373,10.2564,10.2373,10.2564,5175.0
2018-05-16 14:00:00,10.74,10.76,10.73,10.73,39705.0,10.2564,10.2755,10.2468,10.2468,39705.0
2018-05-16 14:10:00,10.74,10.77,10.74,10.77,9240.0,10.2564,10.285,10.2564,10.285,9240.0
2018-05-16 14:20:00,10.76,10.78,10.74,10.78,40500.0,10.2755,10.2946,10.2564,10.2946,40500.0
2018-05-16 14:30:00,10.77,10.79,10.76,10.79,26895.0,10.285,10.3041,10.2755,10.3041,26895.0
2018-05-16 14:40:00,10.8,10.82,10.8,10.8,36930.0,10.3137,10.3328,10.3137,10.3137,36930.0
2018-05-16 14:50:00,10.8,10.82,10.8,10.81,65730.0,10.3137,10.3328,10.3137,10.3232,65730.0
2018-05-16 15:00:00,10.79,10.81,10.78,10.81,23040.0,10.3041,10.3232,10.2946,10.3232,23040.0
2018-05-16 15:10:00,10.81,10.81,10.76,10.78,33225.0,10.3232,10.3232,10.2755,10.2946,33225.0
2018-05-16 15:20:00,10.78,10.78,10.77,10.77,7500.0,10.2946,10.2946,10.285,10.285,7500.0
2018-05-16 15:30:00,10.77,10.77,10.74,10.75,11640.0,10.285,10.285,10.2564,10.2659,11640.0
2018-05-16 15:40:00,10.75,10.75,10.69,10.69,48450.0,10.2659,10.2659,10.2086,10.2086,48450.0
2018-05-16 15:50:00,10.7,10.78,10.7,10.78,70335.0,10.2182,10.2946,10.2182,10.2946,70335.0
2018-05-17 09:30:00,10.66,10.75,10.6,10.75,120705.0,10.18,10.2659,10.1227,10.2659,120705.0
2018-05-17 09:40:00,10.76,10.76,10.7,10.7,9000.0,10.2755,10.2755,10.2182,10.2182,9000.0
2018-05-17 09:50:00,10.8,10.8,10.75,10.78,22035.0,10.3137,10.3137,10.2659,10.2946,22035.0
2018-05-17 10:00:00,10.77,10.84,10.77,10.83,30405.0,10.285,10.3519,10.285,10.3423,30405.0
2018-05-17 10:10:00,10.83,10.83,10.81,10.81,46320.0,10.3423,10.3423,10.3232,10.3232,46320.0
2018-05-17 10:20:00,10.79,10.8,10.79,10.8,3810.0,10.3041,10.3137,10.3041,10.3137,3810.0
2018-05-17 10:30:00,10.81,10.88,10.81,10.87,88665.0,10.3232,10.3901,10.3232,10.3805,88665.0
2018-05-17 10:40:00,10.88,10.9,10.87,10.88,11850.0,10.3901,10.4092,10.3805,10.3901,11850.0
2018-05-17 10:50:00,10.9,10.93,10.9,10.93,12000.0,10.4092,10.4378,10.4092,10.4378,12000.0
2018-05-17 11:00:00,10.91,10.91,10.88,10.89,29250.0,10.4187,10.4187,10.3901,10.3996,29250.0
2018-05-17 11:10:00,10.87,10.87,10.85,10.85,7500.0,10.3805,10.3805,10.3614,10.3614,7500.0
2018-05-17 11:20:00,10.85,10.87,10.84,10.85,18645.0,10.3614,10.3805,10.3519,10.3614,18645.0
2018-05-17 11:30:00,10.83,10.83,10.8,10.8,8550.0,10.3423,10.3423,10.3137,10.3137,8550.0
2018-05-17 11:40:00,10.83,10.83,10.83,10.83,6000.0,10.3423,10.3423,10.3423,10.3423,6000.0
2018-05-17 11:50:00,10.8,10.8,10.78,10.78,9000.0,10.3137,10.3137,10.2946,10.2946,9000.0
2018-05-17 12:00:00,10.8,10.8,10.8,10.8,1500.0,10.3137,10.3137,10.3137,10.3137,1500.0
2018-05-17 12:10:00,10.82,10.83,10.82,10.83,3000.0,10.3328,10.3423,10.3328,10.3423,3000.0
2018-05-17 12:20:00,10.84,10.84,10.84,10.84,3000.0,10.3519,10.3519,10.3519,10.3519,3000.0
2018-05-17 12:30:00,10.82,10.86,10.82,10.86,35460.0,10.3328,10.371,10.3328,10.371,35460.0
2018-05-17 12:40:00,10.76,10.76,10.72,10.72,46290.0,10.2755,10.2755,10.2373,10.2373,46290.0
2018-05-17 12:50:00,10.73,10.73,10.69,10.69,24150.0,10.2468,10.2468,10.2086,10.2086,24150.0
2018-05-17 13:00:00,10.7,10.72,10.69,10.7,20850.0,10.2182,10.2373,10.2086,10.2182,20850.0
2018-05-17 13:10:00,10.69,10.7,10.67,10.7,34455.0,10.2086,10.2182,10.1895,10.2182,34455.0
2018-05-17 13:20:00,10.71,10.71,10.68,10.69,56940.0,10.2277,10.2277,10.1991,10.2086,56940.0
2018-05-17 13:30:00,10.7,10.7,10.69,10.69,4500.0,10.2182,10.2182,10.2086,10.2086,4500.0
2018-05-17 13:40:00,10.66,10.66,10.63,10.65,32190.0,10.18,10.18,10.1514,10.1704,32190.0
2018-05-17 13:50:00,10.65,10.67,10.56,10.56,116085.0,10.1704,10.1895,10.0845,10.0845,116085.0
2018-05-17 14:00:00,10.53,10.53,10.43,10.48,134700.0,10.0559,10.0559,9.9604,10.0081,134700.0
2018-05-17 14:10:00,10.49,10.59,10.49,10.58,33930.0,10.0177,10.1132,10.0177,10.1036,33930.0
2018-05-17 14:20:00,10.58,10.59,10.58,10.59,11760.0,10.1036,10.1132,10.1036,10.1132,11760.0
2018-05-17 14:30:00,10.61,10.63,10.61,10.63,22500.0,10.1323,10.1514,10.1323,10.1514,22500.0
2018-05-17 14:40:00,10.67,10.68,10.64,10.68,18105.0,10.1895,10.1991,10.1609,10.1991,18105.0
2018-05-17 14:50:00,10.69,10.69,10.67,10.69,41250.0,10.2086,10.2086,10.1895,10.2086,41250.0
2018-05-17 15:00:00,10.69,10.73,10.69,10.73,10500.0,10.2086,10.2468,10.2086,10.2468,10500.0
2018-05-17 15:10:00,10.74,10.74,10.64,10.65,46125.0,10.2564,10.2564,10.1609,10.1704,46125.0
2018-05-17 15:20:00,10.68,10.68,10.66,10.66,7500.0,10.1991,10.1991,10.18,10.18,7500.0
2018-05-17 15:30:00,10.65,10.67,10.65,10.65,14160.0,10.1704,10.1895,10.1704,10.1704,14160.0
2018-05-17 15:40:00,10.65,10.69,10.65,10.69,11250.0,10.1704,10.2086,10.1704,10.2086,11250.0
2018-05-17 15:50:00,10.68,10.68,10.65,10.65,41085.0,10.1991,10.1991,10.1704,10.1704,41085.0
2018-05-18 09:30:00,10.39,10.39,10.27,10.37,254055.0,9.9222,9.9222,9.8076,9.9031,254055.0
2018-05-18 09:40:00,10.38,10.41,10.33,10.33,68355.0,9.9126,9.9413,9.8649,9.8649,68355.0
2018-05-18 09:50:00,10.33,10.33,10.21,10.23,199650.0,9.8649,9.8649,9.7503,9.7694,199650.0
2018-05-18 10:00:00,10.23,10.23,10.16,10.19,150975.0,9.7694,9.7694,9.7025,9.7312,150975.0
2018-05-18 10:10:00,10.19,10.22,10.18,10.2,62655.0,9.7312,9.7598,9.7216,9.7407,62655.0
2018-05-18 10:20:00,10.22,10.3,10.22,10.24,93555.0,9.7598,9.8362,9.7598,9.7789,93555.0
2018-05-18 10:30:00,10.21,10.21,10.13,10.14,98415.0,9.7503,9.7503,9.6739,9.6834,98415.0
2018-05-18 10:40:00,10.11,10.26,10.09,10.23,66165.0,9.6548,9.798,9.6357,9.7694,66165.0
2018-05-18 10:50:00,10.25,10.25,10.23,10.23,138645.0,9.7885,9.7885,9.7694,9.7694,138645.0
2018-05-18 11:00:00,10.28,10.37,10.28,10.37,127395.0,9.8171,9.9031,9.8171,9.9031,127395.0
2018-05-18 11:10:00,10.36,10.36,10.3,10.3,20490.0,9.8935,9.8935,9.8362,9.8362,20490.0
2018-05-18 11:20:00,10.38,10.39,10.38,10.38,9000.0,9.9126,9.9222,9.9126,9.9126,9000.0
2018-05-18 11:30:00,10.38,10.41,10.35,10.39,51570.0,9.9126,9.9413,9.884,9.9222,51570.0
2018-05-18 11:40:00,10.38,10.39,10.35,10.38,15015.0,9.9126,9.9222,9.884,9.9126,15015.0
2018-05-18 11:50:00,10.4,10.41,10.38,10.38,9750.0,9.9317,9.9413,9.9126,9.9126,9750.0
2018-05-18 12:00:00,10.37,10.37,10.31,10.31,15300.0,9.9031,9.9031,9.8458,9.8458,15300.0
2018-05-18 12:10:00,10.31,10.31,10.31,10.31,1500.0,9.8458,9.8458,9.8458,9.8458,1500.0
2018-05-18 12:20:00,10.31,10.31,10.31,10.31,1500.0,9.8458,9.8458,9.8458,9.8458,1500.0
2018-05-18 12:30:00,10.32,10.32,10.32,10.32,3000.0,9.8553,9.8553,9.8553,9.8553,3000.0
2018-05-18 12:40:00,10.36,10.37,10.36,10.37,6000.0,9.8935,9.9031,9.8935,9.9031,6000.0
2018-05-18 12:50:00,10.35,10.37,10.34,10.34,6000.0,9.884,9.9031,9.8744,9.8744,6000.0
2018-05-18 13:00:00,10.37,10.37,10.37,10.37,3000.0,9.9031,9.9031,9.9031,9.9031,3000.0
2018-05-18 13:10:00,10.38,10.42,10.37,10.42,26070.0,9.9126,9.9508,9.9031,9.9508,26070.0
2018-05-18 13:20:00,10.4,10.4,10.4,10.4,1890.0,9.9317,9.9317,9.9317,9.9317,1890.0
2018-05-18 13:30:00,10.36,10.36,10.35,10.35,4500.0,9.8935,9.8935,9.884,9.884,4500.0
2018-05-18 13:40:00,10.36,10.36,10.36,10.36,3000.0,9.8935,9.8935,9.8935,9.8935,3000.0
2018-05-18 13:50:00,10.34,10.35,10.34,10.35,3000.0,9.8744,9.884,9.8744,9.884,3000.0
2018-05-18 14:00:00,10.35,10.35,10.32,10.33,9000.0,9.884,9.884,9.8553,9.8649,9000.0
2018-05-18 14:10:00,10.33,10.33,10.32,10.32,19500.0,9.8649,9.8649,9.8553,9.8553,19500.0
2018-05-18 14:20:00,10.34,10.36,10.34,10.36,4500.0,9.8744,9.8935,9.8744,9.8935,4500.0
2018-05-18 14:30:00,10.36,10.36,10.35,10.35,7500.0,9.8935,9.8935,9.884,9.884,7500.0
2018-05-18 14:40:00,10.36,10.36,10.36,10.36,1500.0,9.8935,9.8935,9.8935,9.8935,1500.0
2018-05-18 14:50:00,10.34,10.35,10.33,10.35,6000.0,9.8744,9.884,9.8649,9.884,6000.0
2018-05-18 15:00:00,10.31,10.31,10.31,10.31,1500.0,9.8458,9.8458,9.8458,9.8458,1500.0
2018-05-18 15:10:00,10.31,10.31,10.31,10.31,0.0,9.8458,9.8458,9.8458,9.8458,0.0
2018-05-18 15:20:00,10.31,10.31,10.3,10.3,11085.0,9.8458,9.8458,9.8362,9.8362,11085.0
2018-05-18 15:30:00,10.3,10.31,10.3,10.31,12000.0,9.8362,9.8458,9.8362,9.8458,12000.0
2018-05-18 15:40:00,10.32,10.32,10.27,10.28,17250.0,9.8553,9.8553,9.8076,9.8171,17250.0
2018-05-18 15:50:00,10.28,10.28,10.19,10.2,108225.0,9.8171,9.8171,9.7312,9.7407,108225.0
2018-05-21 09:30:00,10.67,10.73,10.65,10.68,438195.0,10.1895,10.2468,10.1704,10.1991,438195.0
2018-05-21 09:40:00,10.68,10.77,10.65,10.69,135645.0,10.1991,10.285,10.1704,10.2086,135645.0
2018-05-21 09:50:00,10.69,10.83,10.69,10.79,275565.0,10.2086,10.3423,10.2086,10.3041,275565.0
2018-05-21 10:00:00,10.79,10.79,10.66,10.7,101835.0,10.3041,10.3041,10.18,10.2182,101835.0
2018-05-21 10:10:00,10.69,10.71,10.65,10.68,36300.0,10.2086,10.2277,10.1704,10.1991,36300.0
2018-05-21 10:20:00,10.65,10.67,10.62,10.62,30000.0,10.1704,10.1895,10.1418,10.1418,30000.0
2018-05-21 10:30:00,10.67,10.7,10.65,10.65,23235.0,10.1895,10.2182,10.1704,10.1704,23235.0
2018-05-21 10:40:00,10.64,10.69,10.64,10.67,14250.0,10.1609,10.2086,10.1609,10.1895,14250.0
2018-05-21 10:50:00,10.68,10.68,10.66,10.66,3750.0,10.1991,10.1991,10.18,10.18,3750.0
2018-05-21 11:00:00,10.66,10.66,10.59,10.59,108495.0,10.18,10.18,10.1132,10.1132,108495.0
2018-05-21 11:10:00,10.59,10.59,10.49,10.49,50850.0,10.1132,10.1132,10.0177,10.0177,50850.0
2018-05-21 11:20:00,10.49,10.51,10.36,10.39,100380.0,10.0177,10.0368,9.8935,9.9222,100380.0
2018-05-21 11:30:00,10.39,10.39,10.31,10.37,43575.0,9.9222,9.9222,9.8458,9.9031,43575.0
2018-05-21 11:40:00,10.4,10.46,10.4,10.46,60645.0,9.9317,9.989,9.9317,9.989,60645.0
2018-05-21 11:50:00,10.44,10.48,10.43,10.48,45870.0,9.9699,10.0081,9.9604,10.0081,45870.0
2018-05-21 12:00:00,10.48,10.49,10.45,10.46,36720.0,10.0081,10.0177,9.9795,9.989,36720.0
2018-05-21 12:10:00,10.51,10.53,10.49,10.5,59040.0,10.0368,10.0559,10.0177,10.0272,59040.0
2018-05-21 12:20:00,10.5,10.5,10.5,10.5,0.0,10.0272,10.0272,10.0272,10.0272,0.0
2018-05-21 12:30:00,10.48,10.51,10.47,10.48,27750.0,10.0081,10.0368,9.9986,10.0081,27750.0
2018-05-21 12:40:00,10.47,10.47,10.45,10.45,11085.0,9.9986,9.9986,9.9795,9.9795,11085.0
2018-05-21 12:50:00,10.48,10.48,10.44,10.44,18075.0,10.0081,10.0081,9.9699,9.9699,18075.0
2018-05-21 13:00:00,10.46,10.49,10.45,10.49,6000.0,9.989,10.0177,9.9795,10.0177,6000.0
2018-05-21 13:10:00,10.48,10.48,10.47,10.48,4500.0,10.0081,10.0081,9.9986,10.0081,4500.0
2018-05-21 13:20:00,10.47,10.47,10.45,10.45,13125.0,9.9986,9.9986,9.9795,9.9795,13125.0
2018-05-21 13:30:00,10.46,10.46,10.43,10.43,16035.0,9.989,9.989,9.9604,9.9604,16035.0
2018-05-21 13:40:00,10.43,10.48,10.43,10.48,8025.0,9.9604,10.0081,9.9604,10.0081,8025.0
2018-05-21 13:50:00,10.47,10.47,10.47,10.47,7110.0,9.9986,9.9986,9.9986,9.9986,7110.0
2018-05-21 14:00:00,10.46,10.47,10.44,10.47,44085.0,9.989,9.9986,9.9699,9.9986,44085.0
2018-05-21 14:10:00,10.38,10.38,10.37,10.37,6525.0,9.9126,9.9126,9.9031,9.9031,6525.0
2018-05-21 14:20:00,10.36,10.36,10.32,10.32,7995.0,9.8935,9.8935,9.8553,9.8553,7995.0
2018-05-21 14:30:00,10.32,10.34,10.25,10.34,59880.0,9.8553,9.8744,9.7885,9.8744,59880.0
2018-05-21 14:40:00,10.33,10.38,10.33,10.37,14445.0,9.8649,9.9126,9.8649,9.9031,14445.0
2018-05-21 14:50:00,10.38,10.42,10.37,10.42,20385.0,9.9126,9.9508,9.9031,9.9508,20385.0
2018-05-21 15:00:00,10.4,10.4,10.38,10.39,7500.0,9.9317,9.9317,9.9126,9.9222,7500.0
2018-05-21 15:10:00,10.43,10.45,10.41,10.41,13200.0,9.9604,9.9795,9.9413,9.9413,13200.0
2018-05-21 15:20:00,10.46,10.46,10.46,10.46,1500.0,9.989,9.989,9.989,9.989,1500.0
2018-05-21 15:30:00,10.45,10.46,10.45,10.46,3000.0,9.9795,9.989,9.9795,9.989,3000.0
2018-05-21 15:40:00,10.48,10.48,10.44,10.44,12750.0,10.0081,10.0081,9.9699,9.9699,12750.0
2018-05-21 15:50:00,10.48,10.52,10.48,10.52,35715.0,10.0081,10.0463,10.0081,10.0463,35715.0
2018-05-22 09:30:00,10.8,10.88,10.77,10.88,550815.0,10.3137,10.3901,10.285,10.3901,550815.0
2018-05-22 09:40:00,10.88,10.91,10.83,10.9,147090.0,10.3901,10.4187,10.3423,10.4092,147090.0
2018-05-22 09:50:00,10.87,10.87,10.76,10.77,34455.0,10.3805,10.3805,10.2755,10.285,34455.0
2018-05-22 10:00:00,10.76,10.8,10.71,10.76,50640.0,10.2755,10.3137,10.2277,10.2755,50640.0
2018-05-22 10:10:00,10.76,10.78,10.66,10.68,61650.0,10.2755,10.2946,10.18,10.1991,61650.0
2018-05-22 10:20:00,10.7,10.71,10.58,10.58,79920.0,10.2182,10.2277,10.1036,10.1036,79920.0
2018-05-22 10:30:00,10.61,10.7,10.6,10.7,50250.0,10.1323,10.2182,10.1227,10.2182,50250.0
2018-05-22 10:40:00,10.72,10.73,10.7,10.71,53505.0,10.2373,10.2468,10.2182,10.2277,53505.0
2018-05-22 10:50:00,10.73,10.77,10.73,10.77,116850.0,10.2468,10.285,10.2468,10.285,116850.0
2018-05-22 11:00:00,10.77,10.81,10.77,10.77,52335.0,10.285,10.3232,10.285,10.285,52335.0
2018-05-22 11:10:00,10.79,10.88,10.79,10.87,84150.0,10.3041,10.3901,10.3041,10.3805,84150.0
2018-05-22 11:20:00,10.82,10.82,10.82,10.82,3510.0,10.3328,10.3328,10.3328,10.3328,3510.0
2018-05-22 11:30:00,10.8,10.8,10.79,10.8,9780.0,10.3137,10.3137,10.3041,10.3137,9780.0
2018-05-22 11:40:00,10.8,10.8,10.75,10.75,16710.0,10.3137,10.3137,10.2659,10.2659,16710.0
2018-05-22 11:50:00,10.74,10.77,10.74,10.77,3750.0,10.2564,10.285,10.2564,10.285,3750.0
2018-05-22 12:00:00,10.82,10.85,10.82,10.82,54525.0,10.3328,10.3614,10.3328,10.3328,54525.0
2018-05-22 12:10:00,10.83,10.85,10.83,10.84,26310.0,10.3423,10.3614,10.3423,10.3519,26310.0
2018-05-22 12:20:00,10.8,10.8,10.78,10.79,19770.0,10.3137,10.3137,10.2946,10.3041,19770.0
2018-05-22 12:30:00,10.77,10.77,10.7,10.74,41655.0,10.285,10.285,10.2182,10.2564,41655.0
2018-05-22 12:40:00,10.77,10.77,10.75,10.77,46875.0,10.285,10.285,10.2659,10.285,46875.0
2018-05-22 12:50:00,10.78,10.79,10.76,10.76,13710.0,10.2946,10.3041,10.2755,10.2755,13710.0
2018-05-22 13:00:00,10.77,10.79,10.77,10.79,38820.0,10.285,10.3041,10.285,10.3041,38820.0
2018-05-22 13:10:00,10.8,10.8,10.8,10.8,3000.0,10.3137,10.3137,10.3137,10.3137,3000.0
2018-05-22 13:20:00,10.78,10.8,10.78,10.8,16995.0,10.2946,10.3137,10.2946,10.3137,16995.0
2018-05-22 13:30:00,10.81,10.81,10.79,10.79,7500.0,10.3232,10.3232,10.3041,10.3041,7500.0
2018-05-22 13:40:00,10.81,10.81,10.8,10.8,7200.0,10.3232,10.3232,10.3137,10.3137,7200.0
2018-05-22 13:50:00,10.81,10.83,10.81,10.83,42720.0,10.3232,10.3423,10.3232,10.3423,42720.0
2018-05-22 14:00:00,10.84,10.87,10.83,10.86,40635.0,10.3519,10.3805,10.3423,10.371,40635.0
2018-05-22 14:10:00,10.88,10.88,10.87,10.87,24750.0,10.3901,10.3901,10.3805,10.3805,24750.0
2018-05-22 14:20:00,10.88,10.91,10.88,10.9,52065.0,10.3901,10.4187,10.3901,10.4092,52065.0
2018-05-22 14:30:00,10.91,10.93,10.89,10.89,17145.0,10.4187,10.4378,10.3996,10.3996,17145.0
2018-05-22 14:40:00,10.88,10.88,10.86,10.86,20370.0,10.3901,10.3901,10.371,10.371,20370.0
2018-05-22 14:50:00,10.88,10.88,10.83,10.83,12165.0,10.3901,10.3901,10.3423,10.3423,12165.0
2018-05-22 15:00:00,10.82,10.86,10.81,10.83,24750.0,10.3328,10.371,10.3232,10.3423,24750.0
2018-05-22 15:10:00,10.81,10.81,10.8,10.81,12750.0,10.3232,10.3232,10.3137,10.3232,12750.0
2018-05-22 15:20:00,10.81,10.85,10.81,10.81,54375.0,10.3232,10.3614,10.3232,10.3232,54375.0
2018-05-22 15:30:00,10.78,10.79,10.77,10.77,36000.0,10.2946,10.3041,10.285,10.285,36000.0
2018-05-22 15:40:00,10.76,10.77,10.73,10.73,30075.0,10.2755,10.285,10.2468,10.2468,30075.0
2018-05-22 15:50:00,10.71,10.72,10.66,10.71,69165.0,10.2277,10.2373,10.18,10.2277,69165.0
2018-05-23 09:30:00,10.4,10.55,10.32,10.53,255360.0,9.9317,10.075,9.8553,10.0559,255360.0
2018-05-23 09:40:00,10.56,10.6,10.53,10.6,87570.0,10.0845,10.1227,10.0559,10.1227,87570.0
2018-05-23 09:50:00,10.59,10.63,10.56,10.58,38370.0,10.1132,10.1514,10.0845,10.1036,38370.0
2018-05-23 10:00:00,10.56,10.62,10.51,10.62,13500.0,10.0845,10.1418,10.0368,10.1418,13500.0
2018-05-23 10:10:00,10.59,10.67,10.59,10.67,23250.0,10.1132,10.1895,10.1132,10.1895,23250.0
2018-05-23 10:20:00,10.61,10.61,10.61,10.61,1500.0,10.1323,10.1323,10.1323,10.1323,1500.0
2018-05-23 10:30:00,10.57,10.58,10.57,10.58,8025.0,10.0941,10.1036,10.0941,10.1036,8025.0
2018-05-23 10:40:00,10.56,10.56,10.5,10.52,22440.0,10.0845,10.0845,10.0272,10.0463,22440.0
2018-05-23 10:50:00,10.49,10.5,10.45,10.48,36000.0,10.0177,10.0272,9.9795,10.0081,36000.0
2018-05-23 11:00:00,10.51,10.55,10.51,10.53,7875.0,10.0368,10.075,10.0368,10.0559,7875.0
2018-05-23 11:10:00,10.53,10.57,10.53,10.57,3000.0,10.0559,10.0941,10.0559,10.0941,3000.0
2018-05-23 11:20:00,10.57,10.58,10.57,10.58,3000.0,10.0941,10.1036,10.0941,10.1036,3000.0
2018-05-23 11:30:00,10.59,10.62,10.59,10.62,8250.0,10.1132,10.1418,10.1132,10.1418,8250.0
2018-05-23 11:40:00,10.64,10.7,10.64,10.7,58980.0,10.1609,10.2182,10.1609,10.2182,58980.0
2018-05-23 11:50:00,10.71,10.71,10.63,10.63,41625.0,10.2277,10.2277,10.1514,10.1514,41625.0
2018-05-23 12:00:00,10.6,10.67,10.6,10.66,6000.0,10.1227,10.1895,10.1227,10.18,6000.0
2018-05-23 12:10:00,10.63,10.63,10.63,10.63,10065.0,10.1514,10.1514,10.1514,10.1514,10065.0
2018-05-23 12:20:00,10.61,10.61,10.6,10.6,24765.0,10.1323,10.1323,10.1227,10.1227,24765.0
2018-05-23 12:30:00,10.63,10.63,10.63,10.63,13500.0,10.1514,10.1514,10.1514,10.1514,13500.0
2018-05-23 12:40:00,10.65,10.65,10.65,10.65,2250.0,10.1704,10.1704,10.1704,10.1704,2250.0
2018-05-23 12:50:00,10.63,10.65,10.63,10.64,23250.0,10.1514,10.1704,10.1514,10.1609,23250.0
2018-05-23 13:00:00,10.62,10.62,10.56,10.57,7515.0,10.1418,10.1418,10.0845,10.0941,7515.0
2018-05-23 13:10:00,10.55,10.55,10.53,10.53,10500.0,10.075,10.075,10.0559,10.0559,10500.0
2018-05-23 13:20:00,10.56,10.56,10.54,10.54,6000.0,10.0845,10.0845,10.0654,10.0654,6000.0
2018-05-23 13:30:00,10.52,10.52,10.51,10.51,12000.0,10.0463,10.0463,10.0368,10.0368,12000.0
2018-05-23 13:40:00,10.52,10.55,10.52,10.54,16140.0,10.0463,10.075,10.0463,10.0654,16140.0
2018-05-23 13:50:00,10.55,10.56,10.54,10.54,27570.0,10.075,10.0845,10.0654,10.0654,27570.0
2018-05-23 14:00:00,10.53,10.7,10.53,10.69,61095.0,10.0559,10.2182,10.0559,10.2086,61095.0
2018-05-23 14:10:00,10.69,10.69,10.65,10.65,28500.0,10.2086,10.2086,10.1704,10.1704,28500.0
2018-05-23 14:20:00,10.63,10.7,10.63,10.7,27480.0,10.1514,10.2182,10.1514,10.2182,27480.0
2018-05-23 14:30:00,10.64,10.64,10.63,10.63,37635.0,10.1609,10.1609,10.1514,10.1514,37635.0
2018-05-23 14:40:00,10.63,10.65,10.63,10.64,9000.0,10.1514,10.1704,10.1514,10.1609,9000.0
2018-05-23 14:50:00,10.65,10.7,10.65,10.69,68970.0,10.1704,10.2182,10.1704,10.2086,68970.0
2018-05-23 15:00:00,10.7,10.76,10.7,10.73,49875.0,10.2182,10.2755,10.2182,10.2468,49875.0
2018-05-23 15:10:00,10.72,10.73,10.71,10.73,26745.0,10.2373,10.2468,10.2277,10.2468,26745.0
2018-05-23 15:20:00,10.72,10.75,10.7,10.75,93510.0,10.2373,10.2659,10.2182,10.2659,93510.0
2018-05-23 15:30:00,10.77,10.77,10.76,10.76,44790.0,10.285,10.285,10.2755,10.2755,44790.0
2018-05-23 15:40:00,10.77,10.79,10.77,10.78,17250.0,10.285,10.3041,10.285,10.2946,17250.0
2018-05-23 15:50:00,10.78,10.87,10.78,10.86,173025.0,10.2946,10.3805,10.2946,10.371,173025.0
2018-05-24 09:30:00,10.84,11.0,10.84,11.0,297990.0,10.3519,10.5047,10.3519,10.5047,297990.0
2018-05-24 09:40:00,10.99,10.99,10.75,10.75,75885.0,10.4951,10.4951,10.2659,10.2659,75885.0
2018-05-24 09:50:00,10.73,10.73,10.65,10.67,143325.0,10.2468,10.2468,10.1704,10.1895,143325.0
2018-05-24 10:00:00,10.66,10.77,10.66,10.76,47280.0,10.18,10.285,10.18,10.2755,47280.0
2018-05-24 10:10:00,10.78,10.8,10.77,10.77,34515.0,10.2946,10.3137,10.285,10.285,34515.0
2018-05-24 10:20:00,10.73,10.77,10.7,10.73,40155.0,10.2468,10.285,10.2182,10.2468,40155.0
2018-05-24 10:30:00,10.71,10.73,10.66,10.69,40530.0,10.2277,10.2468,10.18,10.2086,40530.0
2018-05-24 10:40:00,10.78,10.78,10.67,10.68,4500.0,10.2946,10.2946,10.1895,10.1991,4500.0
2018-05-24 10:50:00,10.71,10.71,10.58,10.58,56385.0,10.2277,10.2277,10.1036,10.1036,56385.0
2018-05-24 11:00:00,10.6,10.7,10.6,10.7,34425.0,10.1227,10.2182,10.1227,10.2182,34425.0
2018-05-24 11:10:00,10.71,10.77,10.71,10.77,31500.0,10.2277,10.285,10.2277,10.285,31500.0
2018-05-24 11:20:00,10.75,10.76,10.74,10.75,26625.0,10.2659,10.2755,10.2564,10.2659,26625.0
2018-05-24 11:30:00,10.8,10.8,10.78,10.78,9750.0,10.3137,10.3137,10.2946,10.2946,9750.0
2018-05-24 11:40:00,10.8,10.83,10.8,10.83,12750.0,10.3137,10.3423,10.3137,10.3423,12750.0
2018-05-24 11:50:00,10.79,10.87,10.79,10.87,19200.0,10.3041,10.3805,10.3041,10.3805,19200.0
2018-05-24 12:00:00,10.89,10.89,10.86,10.86,18015.0,10.3996,10.3996,10.371,10.371,18015.0
2018-05-24 12:10:00,10.89,10.92,10.88,10.92,14040.0,10.3996,10.4283,10.3901,10.4283,14040.0
2018-05-24 12:20:00,10.91,10.93,10.91,10.93,16770.0,10.4187,10.4378,10.4187,10.4378,16770.0
2018-05-24 12:30:00,10.95,10.95,10.89,10.89,33015.0,10.4569,10.4569,10.3996,10.3996,33015.0
2018-05-24 12:40:00,10.87,10.89,10.87,10.89,18000.0,10.3805,10.3996,10.3805,10.3996,18000.0
2018-05-24 12:50:00,10.91,10.93,10.91,10.93,9435.0,10.4187,10.4378,10.4187,10.4378,9435.0
2018-05-24 13:00:00,10.92,10.95,10.92,10.94,17070.0,10.4283,10.4569,10.4283,10.4474,17070.0
2018-05-24 13:10:00,10.95,10.95,10.94,10.94,49050.0,10.4569,10.4569,10.4474,10.4474,49050.0
2018-05-24 13:20:00,10.97,11.01,10.97,11.01,145050.0,10.476,10.5142,10.476,10.5142,145050.0
2018-05-24 13:30:00,11.01,11.01,10.97,10.97,16185.0,10.5142,10.5142,10.476,10.476,16185.0
2018-05-24 13:40:00,10.97,10.97,10.96,10.96,3000.0,10.476,10.476,10.4665,10.4665,3000.0
2018-05-24 13:50:00,10.96,11.0,10.96,11.0,42375.0,10.4665,10.5047,10.4665,10.5047,42375.0
2018-05-24 14:00:00,11.0,11.01,10.97,11.0,46785.0,10.5047,10.5142,10.476,10.5047,46785.0
2018-05-24 14:10:00,11.01,11.01,11.01,11.01,10500.0,10.5142,10.5142,10.5142,10.5142,10500.0
2018-05-24 14:20:00,11.04,11.06,11.03,11.03,50865.0,10.5429,10.562,10.5333,10.5333,50865.0
2018-05-24 14:30:00,11.03,11.03,11.02,11.03,6060.0,10.5333,10.5333,10.5238,10.5333,6060.0
2018-05-24 14:40:00,11.04,11.04,10.99,10.99,34500.0,10.5429,10.5429,10.4951,10.4951,34500.0
2018-05-24 14:50:00,10.98,11.0,10.98,10.99,171075.0,10.4856,10.5047,10.4856,10.4951,171075.0
2018-05-24 15:00:00,10.96,11.03,10.95,11.03,20070.0,10.4665,10.5333,10.4569,10.5333,20070.0
2018-05-24 15:10:00,11.02,11.02,11.01,11.02,24165.0,10.5238,10.5238,10.5142,10.5238,24165.0
2018-05-24 15:20:00,11.01,11.01,11.0,11.0,7275.0,10.5142,10.5142,10.5047,10.5047,7275.0
2018-05-24 15:30:00,10.99,11.0,10.98,10.98,19500.0,10.4951,10.5047,10.4856,10.4856,19500.0
2018-05-24 15:40:00,10.96,10.96,10.93,10.94,28545.0,10.4665,10.4665,10.4378,10.4474,28545.0
2018-05-24 15:50:00,10.94,10.98,10.94,10.98,30405.0,10.4474,10.4856,10.4474,10.4856,30405.0
2018-05-25 09:30:00,10.97,11.03,10.93,10.99,177870.0,10.476,10.5333,10.4378,10.4951,177870.0
2018-05-25 09:40:00,10.99,11.07,10.99,11.05,43965.0,10.4951,10.5715,10.4951,10.5524,43965.0
2018-05-25 09:50:00,11.05,11.11,11.04,11.11,62370.0,10.5524,10.6097,10.5429,10.6097,62370.0
2018-05-25 10:00:00,11.09,11.13,11.09,11.13,56640.0,10.5906,10.6288,10.5906,10.6288,56640.0
2018-05-25 10:10:00,11.13,11.2,11.13,11.19,83295.0,10.6288,10.6957,10.6288,10.6861,83295.0
2018-05-25 10:20:00,11.19,11.22,11.14,11.19,131460.0,10.6861,10.7148,10.6384,10.6861,131460.0
2018-05-25 10:30:00,11.22,11.25,11.2,11.21,33000.0,10.7148,10.7434,10.6957,10.7052,33000.0
2018-05-25 10:40:00,11.23,11.23,11.14,11.14,38100.0,10.7243,10.7243,10.6384,10.6384,38100.0
2018-05-25 10:50:00,11.15,11.2,11.15,11.18,20160.0,10.6479,10.6957,10.6479,10.6766,20160.0
2018-05-25 11:00:00,11.22,11.22,11.19,11.19,79560.0,10.7148,10.7148,10.6861,10.6861,79560.0
2018-05-25 11:10:00,11.17,11.2,11.17,11.17,15420.0,10.667,10.6957,10.667,10.667,15420.0
2018-05-25 11:20:00,11.16,11.2,11.15,11.2,14625.0,10.6575,10.6957,10.6479,10.6957,14625.0
2018-05-25 11:30:00,11.2,11.27,11.2,11.27,119235.0,10.6957,10.7625,10.6957,10.7625,119235.0
2018-05-25 11:40:00,11.28,11.28,11.27,11.27,9990.0,10.7721,10.7721,10.7625,10.7625,9990.0
2018-05-25 11:50:00,11.23,11.24,11.23,11.24,93300.0,10.7243,10.7339,10.7243,10.7339,93300.0
2018-05-25 12:00:00,11.23,11.23,11.2,11.21,32850.0,10.7243,10.7243,10.6957,10.7052,32850.0
2018-05-25 12:10:00,11.19,11.23,11.19,11.21,6000.0,10.6861,10.7243,10.6861,10.7052,6000.0
2018-05-25 12:20:00,11.19,11.25,11.19,11.25,4500.0,10.6861,10.7434,10.6861,10.7434,4500.0
2018-05-25 12:30:00,11.25,11.27,11.24,11.27,30750.0,10.7434,10.7625,10.7339,10.7625,30750.0
2018-05-25 12:40:00,11.28,11.28,11.26,11.26,71130.0,10.7721,10.7721,10.753,10.753,71130.0
2018-05-25 12:50:00,11.27,11.27,11.27,11.27,4500.0,10.7625,10.7625,10.7625,10.7625,4500.0
2018-05-25 13:00:00,11.26,11.27,11.26,11.27,4290.0,10.753,10.7625,10.753,10.7625,4290.0
2018-05-25 13:10:00,11.25,11.25,11.23,11.23,6000.0,10.7434,10.7434,10.7243,10.7243,6000.0
2018-05-25 13:20:00,11.22,11.23,11.22,11.23,18225.0,10.7148,10.7243,10.7148,10.7243,18225.0
2018-05-25 13:30:00,11.2,11.23,11.2,11.23,54540.0,10.6957,10.7243,10.6957,10.7243,54540.0
2018-05-25 13:40:00,11.2,11.2,11.2,11.2,4500.0,10.6957,10.6957,10.6957,10.6957,4500.0
2018-05-25 13:50:00,11.19,11.19,11.14,11.14,10500.0,10.6861,10.6861,10.6384,10.6384,10500.0
2018-05-25 14:00:00,11.13,11.17,11.13,11.17,4500.0,10.6288,10.667,10.6288,10.667,4500.0
2018-05-25 14:10:00,11.2,11.2,11.2,11.2,2250.0,10.6957,10.6957,10.6957,10.6957,2250.0
2018-05-25 14:20:00,11.22,11.22,11.21,11.21,10800.0,10.7148,10.7148,10.7052,10.7052,10800.0
2018-05-25 14:30:00,11.22,11.22,11.22,11.22,1500.0,10.7148,10.7148,10.7148,10.7148,1500.0
2018-05-25 14:40:00,11.17,11.17,11.15,11.15,9000.0,10.667,10.667,10.6479,10.6479,9000.0
2018-05-25 14:50:00,11.16,11.16,11.16,11.16,6000.0,10.6575,10.6575,10.6575,10.6575,6000.0
2018-05-25 15:00:00,11.18,11.18,11.15,11.15,25500.0,10.6766,10.6766,10.6479,10.6479,25500.0
2018-05-25 15:10:00,11.16,11.2,11.16,11.18,4500.0,10.6575,10.6957,10.6575,10.6766,4500.0
2018-05-25 15:20:00,11.18,11.22,11.18,11.22,12000.0,10.6766,10.7148,10.6766,10.7148,12000.0
2018-05-25 15:30:00,11.22,11.24,11.22,11.24,31500.0,10.7148,10.7339,10.7148,10.7339,31500.0
2018-05-25 15:40:00,11.22,11.22,11.2,11.2,50310.0,10.7148,10.7148,10.6957,10.6957,50310.0
2018-05-25 15:50:00,11.21,11.27,11.21,11.26,67980.0,10.7052,10.7625,10.7052,10.753,67980.0
2018-05-29 09:30:00,11.05,11.2,11.03,11.11,266625.0,10.5524,10.6957,10.5333,10.6097,266625.0
2018-05-29 09:40:00,11.16,11.25,11.16,11.25,43665.0,10.6575,10.7434,10.6575,10.7434,43665.0
2018-05-29 09:50:00,11.27,11.33,11.25,11.29,269985.0,10.7625,10.8198,10.7434,10.7816,269985.0
2018-05-29 10:00:00,11.31,11.33,11.31,11.32,64875.0,10.8007,10.8198,10.8007,10.8103,64875.0
2018-05-29 10:10:00,11.28,11.28,11.19,11.19,61200.0,10.7721,10.7721,10.6861,10.6861,61200.0
2018-05-29 10:20:00,11.21,11.25,11.19,11.25,12300.0,10.7052,10.7434,10.6861,10.7434,12300.0
2018-05-29 10:30:00,11.23,11.23,11.21,11.21,4320.0,10.7243,10.7243,10.7052,10.7052,4320.0
2018-05-29 10:40:00,11.24,11.26,11.21,11.21,27015.0,10.7339,10.753,10.7052,10.7052,27015.0
2018-05-29 10:50:00,11.27,11.28,11.25,11.25,7950.0,10.7625,10.7721,10.7434,10.7434,7950.0
2018-05-29 11:00:00,11.2,11.2,11.19,11.19,12825.0,10.6957,10.6957,10.6861,10.6861,12825.0
2018-05-29 11:10:00,11.2,11.23,11.2,11.23,9990.0,10.6957,10.7243,10.6957,10.7243,9990.0
2018-05-29 11:20:00,11.23,11.23,11.19,11.23,62205.0,10.7243,10.7243,10.6861,10.7243,62205.0
2018-05-29 11:30:00,11.19,11.19,11.1,11.1,23070.0,10.6861,10.6861,10.6002,10.6002,23070.0
2018-05-29 11:40:00,11.08,11.08,10.94,10.99,81105.0,10.5811,10.5811,10.4474,10.4951,81105.0
2018-05-29 11:50:00,10.95,10.99,10.95,10.97,69210.0,10.4569,10.4951,10.4569,10.476,69210.0
2018-05-29 12:00:00,10.93,10.93,10.87,10.87,66840.0,10.4378,10.4378,10.3805,10.3805,66840.0
2018-05-29 12:10:00,10.87,10.9,10.81,10.87,51360.0,10.3805,10.4092,10.3232,10.3805,51360.0
2018-05-29 12:20:00,10.95,10.97,10.93,10.96,35100.0,10.4569,10.476,10.4378,10.4665,35100.0
2018-05-29 12:30:00,10.98,11.02,10.98,11.01,48075.0,10.4856,10.5238,10.4856,10.5142,48075.0
2018-05-29 12:40:00,11.0,11.03,10.99,11.03,29505.0,10.5047,10.5333,10.4951,10.5333,29505.0
2018-05-29 12:50:00,11.04,11.07,11.04,11.04,20250.0,10.5429,10.5715,10.5429,10.5429,20250.0
2018-05-29 13:00:00,11.04,11.04,11.02,11.02,17040.0,10.5429,10.5429,10.5238,10.5238,17040.0
2018-05-29 13:10:00,11.02,11.03,10.99,11.0,43590.0,10.5238,10.5333,10.4951,10.5047,43590.0
2018-05-29 13:20:00,11.05,11.05,11.02,11.03,23910.0,10.5524,10.5524,10.5238,10.5333,23910.0
2018-05-29 13:30:00,11.03,11.03,11.03,11.03,1500.0,10.5333,10.5333,10.5333,10.5333,1500.0
2018-05-29 13:40:00,11.02,11.07,11.02,11.07,24330.0,10.5238,10.5715,10.5238,10.5715,24330.0
2018-05-29 13:50:00,11.07,11.07,11.04,11.04,41250.0,10.5715,10.5715,10.5429,10.5429,41250.0
2018-05-29 14:00:00,10.98,10.99,10.98,10.99,26865.0,10.4856,10.4951,10.4856,10.4951,26865.0
2018-05-29 14:10:00,11.01,11.01,10.99,11.0,32775.0,10.5142,10.5142,10.4951,10.5047,32775.0
2018-05-29 14:20:00,11.0,11.07,10.98,11.07,22995.0,10.5047,10.5715,10.4856,10.5715,22995.0
2018-05-29 14:30:00,11.05,11.06,11.0,11.0,15660.0,10.5524,10.562,10.5047,10.5047,15660.0
2018-05-29 14:40:00,11.02,11.03,10.94,10.99,40020.0,10.5238,10.5333,10.4474,10.4951,40020.0
2018-05-29 14:50:00,10.96,10.96,10.93,10.95,10365.0,10.4665,10.4665,10.4378,10.4569,10365.0
2018-05-29 15:00:00,10.91,10.96,10.91,10.94,5100.0,10.4187,10.4665,10.4187,10.4474,5100.0
2018-05-29 15:10:00,10.94,10.94,10.91,10.92,9000.0,10.4474,10.4474,10.4187,10.4283,9000.0
2018-05-29 15:20:00,10.91,10.94,10.91,10.92,7500.0,10.4187,10.4474,10.4187,10.4283,7500.0
2018-05-29 15:30:00,10.97,11.03,10.97,11.02,49665.0,10.476,10.5333,10.476,10.5238,49665.0
2018-05-29 15:40:00,11.03,11.08,11.03,11.07,53115.0,10.5333,10.5811,10.5333,10.5715,53115.0
2018-05-29 15:50:00,11.07,11.09,11.04,11.05,73290.0,10.5715,10.5906,10.5429,10.5524,73290.0
2018-05-30 09:30:00,11.19,11.3,11.19,11.27,225870.0,10.6861,10.7912,10.6861,10.7625,225870.0
2018-05-30 09:40:00,11.3,11.38,11.27,11.33,112320.0,10.7912,10.8676,10.7625,10.8198,112320.0
2018-05-30 09:50:00,11.36,11.37,11.29,11.34,37650.0,10.8485,10.858,10.7816,10.8294,37650.0
2018-05-30 10:00:00,11.33,11.42,11.33,11.42,63375.0,10.8198,10.9058,10.8198,10.9058,63375.0
2018-05-30 10:10:00,11.42,11.48,11.42,11.47,38550.0,10.9058,10.9631,10.9058,10.9535,38550.0
2018-05-30 10:20:00,11.43,11.43,11.4,11.4,19965.0,10.9153,10.9153,10.8867,10.8867,19965.0
2018-05-30 10:30:00,11.44,11.46,11.43,11.44,46350.0,10.9249,10.944,10.9153,10.9249,46350.0
2018-05-30 10:40:00,11.43,11.5,11.4,11.46,98865.0,10.9153,10.9822,10.8867,10.944,98865.0
2018-05-30 10:50:00,11.42,11.43,11.41,11.42,32295.0,10.9058,10.9153,10.8962,10.9058,32295.0
2018-05-30 11:00:00,11.45,11.48,11.43,11.43,71250.0,10.9344,10.9631,10.9153,10.9153,71250.0
2018-05-30 11:10:00,11.45,11.48,11.43,11.43,40095.0,10.9344,10.9631,10.9153,10.9153,40095.0
2018-05-30 11:20:00,11.45,11.45,11.43,11.43,11835.0,10.9344,10.9344,10.9153,10.9153,11835.0
2018-05-30 11:30:00,11.45,11.48,11.45,11.46,27555.0,10.9344,10.9631,10.9344,10.944,27555.0
2018-05-30 11:40:00,11.41,11.42,11.39,11.41,13350.0,10.8962,10.9058,10.8771,10.8962,13350.0
2018-05-30 11:50:00,11.43,11.46,11.43,11.46,28410.0,10.9153,10.944,10.9153,10.944,28410.0
2018-05-30 12:00:00,11.47,11.47,11.43,11.46,44175.0,10.9535,10.9535,10.9153,10.944,44175.0
2018-05-30 12:10:00,11.4,11.4,11.4,11.4,22500.0,10.8867,10.8867,10.8867,10.8867,22500.0
2018-05-30 12:20:00,11.4,11.4,11.36,11.36,25230.0,10.8867,10.8867,10.8485,10.8485,25230.0
2018-05-30 12:30:00,11.36,11.36,11.31,11.31,15750.0,10.8485,10.8485,10.8007,10.8007,15750.0
2018-05-30 12:40:00,11.27,11.27,11.14,11.2,86490.0,10.7625,10.7625,10.6384,10.6957,86490.0
2018-05-30 12:50:00,11.21,11.21,11.15,11.15,76950.0,10.7052,10.7052,10.6479,10.6479,76950.0
2018-05-30 13:00:00,11.14,11.21,11.09,11.21,73440.0,10.6384,10.7052,10.5906,10.7052,73440.0
2018-05-30 13:10:00,11.2,11.28,11.19,11.25,58200.0,10.6957,10.7721,10.6861,10.7434,58200.0
2018-05-30 13:20:00,11.27,11.27,11.25,11.25,35250.0,10.7625,10.7625,10.7434,10.7434,35250.0
2018-05-30 13:30:00,11.27,11.27,11.23,11.24,21000.0,10.7625,10.7625,10.7243,10.7339,21000.0
2018-05-30 13:40:00,11.24,11.24,11.24,11.24,0.0,10.7339,10.7339,10.7339,10.7339,0.0
2018-05-30 13:50:00,11.24,11.25,11.2,11.2,18960.0,10.7339,10.7434,10.6957,10.6957,18960.0
2018-05-30 14:00:00,11.23,11.25,11.22,11.25,7680.0,10.7243,10.7434,10.7148,10.7434,7680.0
2018-05-30 14:10:00,11.27,11.28,11.26,11.26,22560.0,10.7625,10.7721,10.753,10.753,22560.0
2018-05-30 14:20:00,11.26,11.27,11.2,11.24,13950.0,10.753,10.7625,10.6957,10.7339,13950.0
2018-05-30 14:30:00,11.22,11.25,11.22,11.25,15075.0,10.7148,10.7434,10.7148,10.7434,15075.0
2018-05-30 14:40:00,11.25,11.27,11.25,11.26,15000.0,10.7434,10.7625,10.7434,10.753,15000.0
2018-05-30 14:50:00,11.28,11.29,11.28,11.28,18000.0,10.7721,10.7816,10.7721,10.7721,18000.0
2018-05-30 15:00:00,11.28,11.3,11.26,11.26,16500.0,10.7721,10.7912,10.753,10.753,16500.0
2018-05-30 15:10:00,11.28,11.29,11.28,11.29,19500.0,10.7721,10.7816,10.7721,10.7816,19500.0
2018-05-30 15:20:00,11.29,11.3,11.29,11.29,6000.0,10.7816,10.7912,10.7816,10.7816,6000.0
2018-05-30 15:30:00,11.29,11.31,11.26,11.3,57000.0,10.7816,10.8007,10.753,10.7912,57000.0
2018-05-30 15:40:00,11.29,11.29,11.26,11.27,50940.0,10.7816,10.7816,10.753,10.7625,50940.0
2018-05-30 15:50:00,11.28,11.29,11.27,11.28,52005.0,10.7721,10.7816,10.7625,10.7721,52005.0
2018-05-31 09:30:00,11.18,11.19,11.08,11.18,98805.0,10.6766,10.6861,10.5811,10.6766,98805.0
2018-05-31 09:40:00,11.29,11.31,11.21,11.21,138420.0,10.7816,10.8007,10.7052,10.7052,138420.0
2018-05-31 09:50:00,11.2,11.28,11.2,11.28,93120.0,10.6957,10.7721,10.6957,10.7721,93120.0
2018-05-31 10:00:00,11.29,11.31,11.21,11.21,24720.0,10.7816,10.8007,10.7052,10.7052,24720.0
2018-05-31 10:10:00,11.22,11.26,11.22,11.23,31365.0,10.7148,10.753,10.7148,10.7243,31365.0
2018-05-31 10:20:00,11.24,11.27,11.2,11.24,26475.0,10.7339,10.7625,10.6957,10.7339,26475.0
2018-05-31 10:30:00,11.25,11.3,11.25,11.26,23235.0,10.7434,10.7912,10.7434,10.753,23235.0
2018-05-31 10:40:00,11.26,11.26,11.1,11.1,176400.0,10.753,10.753,10.6002,10.6002,176400.0
2018-05-31 10:50:00,11.12,11.14,11.1,11.13,34305.0,10.6193,10.6384,10.6002,10.6288,34305.0
2018-05-31 11:00:00,11.13,11.17,11.13,11.15,49890.0,10.6288,10.667,10.6288,10.6479,49890.0
2018-05-31 11:10:00,11.13,11.13,11.13,11.13,3000.0,10.6288,10.6288,10.6288,10.6288,3000.0
2018-05-31 11:20:00,11.12,11.22,11.11,11.22,22095.0,10.6193,10.7148,10.6097,10.7148,22095.0
2018-05-31 11:30:00,11.2,11.3,11.16,11.29,60180.0,10.6957,10.7912,10.6575,10.7816,60180.0
2018-05-31 11:40:00,11.3,11.35,11.3,11.33,77505.0,10.7912,10.8389,10.7912,10.8198,77505.0
2018-05-31 11:50:00,11.31,11.31,11.27,11.27,42750.0,10.8007,10.8007,10.7625,10.7625,42750.0
2018-05-31 12:00:00,11.27,11.27,11.2,11.2,27870.0,10.7625,10.7625,10.6957,10.6957,27870.0
2018-05-31 12:10:00,11.2,11.21,11.19,11.21,13605.0,10.6957,10.7052,10.6861,10.7052,13605.0
2018-05-31 12:20:00,11.22,11.22,11.14,11.14,17865.0,10.7148,10.7148,10.6384,10.6384,17865.0
2018-05-31 12:30:00,11.13,11.17,11.13,11.17,16500.0,10.6288,10.667,10.6288,10.667,16500.0
2018-05-31 12:40:00,11.17,11.23,11.17,11.23,19395.0,10.667,10.7243,10.667,10.7243,19395.0
2018-05-31 12:50:00,11.23,11.24,11.23,11.24,3000.0,10.7243,10.7339,10.7243,10.7339,3000.0
2018-05-31 13:00:00,11.2,11.2,11.2,11.2,3000.0,10.6957,10.6957,10.6957,10.6957,3000.0
2018-05-31 13:10:00,11.16,11.18,11.16,11.18,4500.0,10.6575,10.6766,10.6575,10.6766,4500.0
2018-05-31 13:20:00,11.16,11.16,11.16,11.16,4755.0,10.6575,10.6575,10.6575,10.6575,4755.0
2018-05-31 13:30:00,11.15,11.15,11.13,11.13,6000.0,10.6479,10.6479,10.6288,10.6288,6000.0
2018-05-31 13:40:00,11.17,11.18,11.17,11.18,12390.0,10.667,10.6766,10.667,10.6766,12390.0
2018-05-31 13:50:00,11.17,11.17,11.03,11.04,79065.0,10.667,10.667,10.5333,10.5429,79065.0
2018-05-31 14:00:00,11.0,11.03,10.96,11.02,57090.0,10.5047,10.5333,10.4665,10.5238,57090.0
2018-05-31 14:10:00,11.02,11.07,11.02,11.07,11250.0,10.5238,10.5715,10.5238,10.5715,11250.0
2018-05-31 14:20:00,11.07,11.08,11.07,11.08,8925.0,10.5715,10.5811,10.5715,10.5811,8925.0
2018-05-31 14:30:00,11.03,11.05,11.03,11.03,4800.0,10.5333,10.5524,10.5333,10.5333,4800.0
2018-05-31 14:40:00,11.03,11.06,11.03,11.05,13500.0,10.5333,10.562,10.5333,10.5524,13500.0
2018-05-31 14:50:00,11.05,11.08,11.04,11.05,12750.0,10.5524,10.5811,10.5429,10.5524,12750.0
2018-05-31 15:00:00,11.07,11.12,11.05,11.12,26925.0,10.5715,10.6193,10.5524,10.6193,26925.0
2018-05-31 15:10:00,11.13,11.13,11.1,11.1,10320.0,10.6288,10.6288,10.6002,10.6002,10320.0
2018-05-31 15:20:00,11.13,11.13,11.13,11.13,4365.0,10.6288,10.6288,10.6288,10.6288,4365.0
2018-05-31 15:30:00,11.1,11.12,11.1,11.12,20070.0,10.6002,10.6193,10.6002,10.6193,20070.0
2018-05-31 15:40:00,11.11,11.12,11.1,11.11,20490.0,10.6097,10.6193,10.6002,10.6097,20490.0
2018-05-31 15:50:00,11.07,11.07,10.99,11.01,58155.0,10.5715,10.5715,10.4951,10.5142,58155.0
2018-06-01 09:30:00,11.26,11.37,11.18,11.35,230205.0,10.753,10.858,10.6766,10.8389,230205.0
2018-06-01 09:40:00,11.39,11.44,11.38,11.43,107790.0,10.8771,10.9249,10.8676,10.9153,107790.0
2018-06-01 09:50:00,11.45,11.47,11.42,11.46,417150.0,10.9344,10.9535,10.9058,10.944,417150.0
2018-06-01 10:00:00,11.44,11.46,11.39,11.39,46140.0,10.9249,10.944,10.8771,10.8771,46140.0
2018-06-01 10:10:00,11.38,11.38,11.25,11.31,117495.0,10.8676,10.8676,10.7434,10.8007,117495.0
2018-06-01 10:20:00,11.34,11.51,11.34,11.46,230520.0,10.8294,10.9917,10.8294,10.944,230520.0
2018-06-01 10:30:00,11.47,11.49,11.4,11.45,101625.0,10.9535,10.9726,10.8867,10.9344,101625.0
2018-06-01 10:40:00,11.47,11.49,11.46,11.49,29640.0,10.9535,10.9726,10.944,10.9726,29640.0
2018-06-01 10:50:00,11.5,11.56,11.5,11.53,77310.0,10.9822,11.0395,10.9822,11.0108,77310.0
2018-06-01 11:00:00,11.57,11.59,11.53,11.53,66120.0,11.049,11.0681,11.0108,11.0108,66120.0
2018-06-01 11:10:00,11.52,11.53,11.49,11.5,42225.0,11.0013,11.0108,10.9726,10.9822,42225.0
2018-06-01 11:20:00,11.56,11.57,11.54,11.55,31275.0,11.0395,11.049,11.0204,11.0299,31275.0
2018-06-01 11:30:00,11.57,11.62,11.57,11.6,61740.0,11.049,11.0968,11.049,11.0777,61740.0
2018-06-01 11:40:00,11.61,11.63,11.6,11.63,37800.0,11.0872,11.1063,11.0777,11.1063,37800.0
2018-06-01 11:50:00,11.63,11.66,11.62,11.63,31515.0,11.1063,11.135,11.0968,11.1063,31515.0
2018-06-01 12:00:00,11.62,11.63,11.62,11.63,18615.0,11.0968,11.1063,11.0968,11.1063,18615.0
2018-06-01 12:10:00,11.63,11.66,11.63,11.66,59820.0,11.1063,11.135,11.1063,11.135,59820.0
2018-06-01 12:20:00,11.65,11.67,11.62,11.66,74025.0,11.1254,11.1445,11.0968,11.135,74025.0
2018-06-01 12:30:00,11.67,11.67,11.62,11.62,64755.0,11.1445,11.1445,11.0968,11.0968,64755.0
2018-06-01 12:40:00,11.63,11.66,11.63,11.64,41340.0,11.1063,11.135,11.1063,11.1159,41340.0
2018-06-01 12:50:00,11.64,11.66,11.63,11.66,24675.0,11.1159,11.135,11.1063,11.135,24675.0
2018-06-01 13:00:00,11.67,11.69,11.66,11.68,268065.0,11.1445,11.1636,11.135,11.1541,268065.0
2018-06-01 13:10:00,11.67,11.69,11.66,11.68,30000.0,11.1445,11.1636,11.135,11.1541,30000.0
2018-06-01 13:20:00,11.7,11.7,11.69,11.7,12375.0,11.1732,11.1732,11.1636,11.1732,12375.0
2018-06-01 13:30:00,11.71,11.71,11.68,11.68,9000.0,11.1827,11.1827,11.1541,11.1541,9000.0
2018-06-01 13:40:00,11.68,11.68,11.67,11.68,4770.0,11.1541,11.1541,11.1445,11.1541,4770.0
2018-06-01 13:50:00,11.7,11.7,11.67,11.67,15510.0,11.1732,11.1732,11.1445,11.1445,15510.0
2018-06-01 14:00:00,11.69,11.69,11.61,11.61,35070.0,11.1636,11.1636,11.0872,11.0872,35070.0
2018-06-01 14:10:00,11.6,11.64,11.6,11.63,8250.0,11.0777,11.1159,11.0777,11.1063,8250.0
2018-06-01 14:20:00,11.63,11.65,11.63,11.65,47190.0,11.1063,11.1254,11.1063,11.1254,47190.0
2018-06-01 14:30:00,11.66,11.67,11.62,11.62,27930.0,11.135,11.1445,11.0968,11.0968,27930.0
2018-06-01 14:40:00,11.63,11.65,11.62,11.64,46695.0,11.1063,11.1254,11.0968,11.1159,46695.0
2018-06-01 14:50:00,11.65,11.66,11.65,11.65,11295.0,11.1254,11.135,11.1254,11.1254,11295.0
2018-06-01 15:00:00,11.63,11.64,11.61,11.61,7500.0,11.1063,11.1159,11.0872,11.0872,7500.0
2018-06-01 15:10:00,11.59,11.6,11.57,11.6,25500.0,11.0681,11.0777,11.049,11.0777,25500.0
2018-06-01 15:20:00,11.62,11.63,11.62,11.62,38715.0,11.0968,11.1063,11.0968,11.0968,38715.0
2018-06-01 15:30:00,11.64,11.64,11.62,11.64,76710.0,11.1159,11.1159,11.0968,11.1159,76710.0
2018-06-01 15:40:00,11.64,11.65,11.62,11.63,144420.0,11.1159,11.1254,11.0968,11.1063,144420.0
2018-06-01 15:50:00,11.64,11.76,11.64,11.75,258285.0,11.1159,11.2305,11.1159,11.2209,258285.0
2018-06-04 09:30:00,11.87,11.87,11.74,11.77,600780.0,11.3355,11.3355,11.2114,11.24,600780.0
2018-06-04 09:40:00,11.78,11.87,11.77,11.82,286065.0,11.2496,11.3355,11.24,11.2878,286065.0
2018-06-04 09:50:00,11.85,11.9,11.8,11.86,92325.0,11.3164,11.3642,11.2687,11.326,92325.0
2018-06-04 10:00:00,11.87,11.87,11.77,11.77,118215.0,11.3355,11.3355,11.24,11.24,118215.0
2018-06-04 10:10:00,11.77,11.8,11.73,11.8,151095.0,11.24,11.2687,11.2018,11.2687,151095.0
2018-06-04 10:20:00,11.83,11.84,11.81,11.82,7920.0,11.2973,11.3069,11.2782,11.2878,7920.0
2018-06-04 10:30:00,11.81,11.82,11.78,11.79,158460.0,11.2782,11.2878,11.2496,11.2591,158460.0
2018-06-04 10:40:00,11.8,11.85,11.78,11.81,131685.0,11.2687,11.3164,11.2496,11.2782,131685.0
2018-06-04 10:50:00,11.79,11.84,11.77,11.83,52065.0,11.2591,11.3069,11.24,11.2973,52065.0
2018-06-04 11:00:00,11.85,11.86,11.75,11.76,244380.0,11.3164,11.326,11.2209,11.2305,244380.0
2018-06-04 11:10:00,11.75,11.75,11.72,11.75,19800.0,11.2209,11.2209,11.1923,11.2209,19800.0
2018-06-04 11:20:00,11.73,11.82,11.73,11.82,18000.0,11.2018,11.2878,11.2018,11.2878,18000.0
2018-06-04 11:30:00,11.82,11.82,11.8,11.81,35280.0,11.2878,11.2878,11.2687,11.2782,35280.0
2018-06-04 11:40:00,11.84,11.85,11.82,11.82,184935.0,11.3069,11.3164,11.2878,11.2878,184935.0
2018-06-04 11:50:00,11.83,11.87,11.81,11.87,66030.0,11.2973,11.3355,11.2782,11.3355,66030.0
2018-06-04 12:00:00,11.89,11.92,11.87,11.9,52725.0,11.3546,11.3833,11.3355,11.3642,52725.0
2018-06-04 12:10:00,11.89,11.97,11.89,11.97,92370.0,11.3546,11.431,11.3546,11.431,92370.0
2018-06-04 12:20:00,11.97,12.03,11.97,12.03,96555.0,11.431,11.4883,11.431,11.4883,96555.0
2018-06-04 12:30:00,12.01,12.03,11.99,12.01,91275.0,11.4692,11.4883,11.4501,11.4692,91275.0
2018-06-04 12:40:00,12.01,12.01,12.01,12.01,2160.0,11.4692,11.4692,11.4692,11.4692,2160.0
2018-06-04 12:50:00,12.02,12.03,12.0,12.0,25200.0,11.4788,11.4883,11.4597,11.4597,25200.0
2018-06-04 13:00:00,12.0,12.0,11.99,11.99,7500.0,11.4597,11.4597,11.4501,11.4501,7500.0
2018-06-04 13:10:00,11.99,12.01,11.99,11.99,27315.0,11.4501,11.4692,11.4501,11.4501,27315.0
2018-06-04 13:20:00,12.0,12.0,11.97,11.97,21000.0,11.4597,11.4597,11.431,11.431,21000.0
2018-06-04 13:30:00,11.96,11.96,11.92,11.92,12000.0,11.4215,11.4215,11.3833,11.3833,12000.0
2018-06-04 13:40:00,11.9,11.92,11.9,11.92,4755.0,11.3642,11.3833,11.3642,11.3833,4755.0
2018-06-04 13:50:00,11.96,11.96,11.95,11.95,15510.0,11.4215,11.4215,11.4119,11.4119,15510.0
2018-06-04 14:00:00,11.95,11.97,11.95,11.97,8880.0,11.4119,11.431,11.4119,11.431,8880.0
2018-06-04 14:10:00,12.0,12.01,11.99,12.01,6435.0,11.4597,11.4692,11.4501,11.4692,6435.0
2018-06-04 14:20:00,12.0,12.03,12.0,12.01,10155.0,11.4597,11.4883,11.4597,11.4692,10155.0
2018-06-04 14:30:00,12.0,12.03,12.0,12.02,36780.0,11.4597,11.4883,11.4597,11.4788,36780.0
2018-06-04 14:40:00,12.01,12.02,12.01,12.02,10500.0,11.4692,11.4788,11.4692,11.4788,10500.0
2018-06-04 14:50:00,12.03,12.07,12.02,12.06,75480.0,11.4883,11.5265,11.4788,11.517,75480.0
2018-06-04 15:00:00,12.06,12.06,12.04,12.04,10500.0,11.517,11.517,11.4979,11.4979,10500.0
2018-06-04 15:10:00,12.04,12.08,12.04,12.07,19500.0,11.4979,11.5361,11.4979,11.5265,19500.0
2018-06-04 15:20:00,12.07,12.07,12.03,12.03,7500.0,11.5265,11.5265,11.4883,11.4883,7500.0
2018-06-04 15:30:00,12.04,12.04,11.99,12.0,17805.0,11.4979,11.4979,11.4501,11.4597,17805.0
2018-06-04 15:40:00,12.0,12.0,11.97,11.98,19590.0,11.4597,11.4597,11.431,11.4406,19590.0
2018-06-04 15:50:00,12.0,12.04,12.0,12.04,237270.0,11.4597,11.4979,11.4597,11.4979,237270.0
2018-06-05 09:30:00,12.13,12.21,12.08,12.16,284085.0,11.5838,11.6602,11.5361,11.6125,284085.0
2018-06-05 09:40:00,12.18,12.31,12.18,12.3,98040.0,11.6316,11.7557,11.6316,11.7462,98040.0
2018-06-05 09:50:00,12.29,12.29,12.23,12.24,65325.0,11.7366,11.7366,11.6793,11.6889,65325.0
2018-06-05 10:00:00,12.23,12.26,12.19,12.19,108660.0,11.6793,11.708,11.6411,11.6411,108660.0
2018-06-05 10:10:00,12.18,12.19,12.17,12.19,94440.0,11.6316,11.6411,11.622,11.6411,94440.0
2018-06-05 10:20:00,12.16,12.18,12.13,12.18,37230.0,11.6125,11.6316,11.5838,11.6316,37230.0
2018-06-05 10:30:00,12.19,12.2,12.04,12.07,130695.0,11.6411,11.6507,11.4979,11.5265,130695.0
2018-06-05 10:40:00,12.07,12.11,12.07,12.1,53985.0,11.5265,11.5647,11.5265,11.5552,53985.0
2018-06-05 10:50:00,12.11,12.13,12.08,12.13,26175.0,11.5647,11.5838,11.5361,11.5838,26175.0
2018-06-05 11:00:00,12.13,12.13,12.03,12.03,30540.0,11.5838,11.5838,11.4883,11.4883,30540.0
2018-06-05 11:10:00,12.03,12.11,12.03,12.11,30810.0,11.4883,11.5647,11.4883,11.5647,30810.0
2018-06-05 11:20:00,12.14,12.15,12.12,12.12,25950.0,11.5934,11.6029,11.5743,11.5743,25950.0
2018-06-05 11:30:00,12.13,12.13,12.07,12.07,6000.0,11.5838,11.5838,11.5265,11.5265,6000.0
2018-06-05 11:40:00,12.05,12.05,12.05,12.05,6000.0,11.5074,11.5074,11.5074,11.5074,6000.0
2018-06-05 11:50:00,12.11,12.11,12.09,12.11,6435.0,11.5647,11.5647,11.5456,11.5647,6435.0
2018-06-05 12:00:00,12.11,12.11,12.0,12.08,55890.0,11.5647,11.5647,11.4597,11.5361,55890.0
2018-06-05 12:10:00,12.07,12.07,12.07,12.07,1875.0,11.5265,11.5265,11.5265,11.5265,1875.0
2018-06-05 12:20:00,12.05,12.06,12.05,12.06,5550.0,11.5074,11.517,11.5074,11.517,5550.0
2018-06-05 12:30:00,12.09,12.1,12.09,12.1,3000.0,11.5456,11.5552,11.5456,11.5552,3000.0
2018-06-05 12:40:00,12.1,12.13,12.1,12.13,25800.0,11.5552,11.5838,11.5552,11.5838,25800.0
2018-06-05 12:50:00,12.13,12.13,12.13,12.13,3285.0,11.5838,11.5838,11.5838,11.5838,3285.0
2018-06-05 13:00:00,12.12,12.17,12.12,12.16,42750.0,11.5743,11.622,11.5743,11.6125,42750.0
2018-06-05 13:10:00,12.15,12.18,12.15,12.17,28425.0,11.6029,11.6316,11.6029,11.622,28425.0
2018-06-05 13:20:00,12.14,12.15,12.12,12.14,17730.0,11.5934,11.6029,11.5743,11.5934,17730.0
2018-06-05 13:30:00,12.14,12.14,12.13,12.13,10050.0,11.5934,11.5934,11.5838,11.5838,10050.0
2018-06-05 13:40:00,12.15,12.15,12.15,12.15,2250.0,11.6029,11.6029,11.6029,11.6029,2250.0
2018-06-05 13:50:00,12.15,12.15,12.13,12.13,15750.0,11.6029,11.6029,11.5838,11.5838,15750.0
2018-06-05 14:00:00,12.12,12.12,12.12,12.12,6000.0,11.5743,11.5743,11.5743,11.5743,6000.0
2018-06-05 14:10:00,12.12,12.17,12.12,12.16,19275.0,11.5743,11.622,11.5743,11.6125,19275.0
2018-06-05 14:20:00,12.17,12.17,12.15,12.17,5310.0,11.622,11.622,11.6029,11.622,5310.0
2018-06-05 14:30:00,12.17,12.17,12.17,12.17,1500.0,11.622,11.622,11.622,11.622,1500.0
2018-06-05 14:40:00,12.2,12.21,12.2,12.2,10845.0,11.6507,11.6602,11.6507,11.6507,10845.0
2018-06-05 14:50:00,12.22,12.22,12.21,12.21,12000.0,11.6698,11.6698,11.6602,11.6602,12000.0
2018-06-05 15:00:00,12.2,12.2,12.2,12.2,7500.0,11.6507,11.6507,11.6507,11.6507,7500.0
2018-06-05 15:10:00,12.19,12.19,12.19,12.19,13725.0,11.6411,11.6411,11.6411,11.6411,13725.0
2018-06-05 15:20:00,12.17,12.17,12.16,12.17,9270.0,11.622,11.622,11.6125,11.622,9270.0
2018-06-05 15:30:00,12.17,12.19,12.17,12.17,12000.0,11.622,11.6411,11.622,11.622,12000.0
2018-06-05 15:40:00,12.17,12.2,12.17,12.2,10635.0,11.622,11.6507,11.622,11.6507,10635.0
2018-06-05 15:50:00,12.18,12.21,12.18,12.21,65445.0,11.6316,11.6602,11.6316,11.6602,65445.0
2018-06-06 09:30:00,12.22,12.25,12.15,12.16,260055.0,11.6698,11.6984,11.6029,11.6125,260055.0
2018-06-06 09:40:00,12.19,12.23,12.15,12.2,88860.0,11.6411,11.6793,11.6029,11.6507,88860.0
2018-06-06 09:50:00,12.2,12.21,12.13,12.13,77115.0,11.6507,11.6602,11.5838,11.5838,77115.0
2018-06-06 10:00:00,12.13,12.15,12.09,12.13,212415.0,11.5838,11.6029,11.5456,11.5838,212415.0
2018-06-06 10:10:00,12.13,12.14,12.08,12.08,75930.0,11.5838,11.5934,11.5361,11.5361,75930.0
2018-06-06 10:20:00,12.13,12.18,12.13,12.18,22215.0,11.5838,11.6316,11.5838,11.6316,22215.0
2018-06-06 10:30:00,12.13,12.17,12.12,12.14,15135.0,11.5838,11.622,11.5743,11.5934,15135.0
2018-06-06 10:40:00,12.17,12.17,12.08,12.09,75810.0,11.622,11.622,11.5361,11.5456,75810.0
2018-06-06 10:50:00,12.09,12.14,12.07,12.14,80220.0,11.5456,11.5934,11.5265,11.5934,80220.0
2018-06-06 11:00:00,12.15,12.17,12.14,12.15,18000.0,11.6029,11.622,11.5934,11.6029,18000.0
2018-06-06 11:10:00,12.16,12.21,12.16,12.2,43800.0,11.6125,11.6602,11.6125,11.6507,43800.0
2018-06-06 11:20:00,12.21,12.23,12.21,12.23,208530.0,11.6602,11.6793,11.6602,11.6793,208530.0
2018-06-06 11:30:00,12.26,12.27,12.25,12.25,40530.0,11.708,11.7175,11.6984,11.6984,40530.0
2018-06-06 11:40:00,12.21,12.24,12.21,12.23,25500.0,11.6602,11.6889,11.6602,11.6793,25500.0
2018-06-06 11:50:00,12.25,12.25,12.22,12.22,22500.0,11.6984,11.6984,11.6698,11.6698,22500.0
2018-06-06 12:00:00,12.22,12.24,12.17,12.17,25905.0,11.6698,11.6889,11.622,11.622,25905.0
2018-06-06 12:10:00,12.18,12.19,12.18,12.19,3000.0,11.6316,11.6411,11.6316,11.6411,3000.0
2018-06-06 12:20:00,12.17,12.17,12.17,12.17,4500.0,11.622,11.622,11.622,11.622,4500.0
2018-06-06 12:30:00,12.19,12.2,12.19,12.2,3000.0,11.6411,11.6507,11.6411,11.6507,3000.0
2018-06-06 12:40:00,12.18,12.18,12.18,12.18,1500.0,11.6316,11.6316,11.6316,11.6316,1500.0
2018-06-06 12:50:00,12.2,12.2,12.2,12.2,1500.0,11.6507,11.6507,11.6507,11.6507,1500.0
2018-06-06 13:00:00,12.22,12.23,12.22,12.23,34500.0,11.6698,11.6793,11.6698,11.6793,34500.0
2018-06-06 13:10:00,12.24,12.24,12.23,12.24,108570.0,11.6889,11.6889,11.6793,11.6889,108570.0
2018-06-06 13:20:00,12.2,12.21,12.16,12.19,10500.0,11.6507,11.6602,11.6125,11.6411,10500.0
2018-06-06 13:30:00,12.21,12.21,12.2,12.2,3000.0,11.6602,11.6602,11.6507,11.6507,3000.0
2018-06-06 13:40:00,12.21,12.21,12.21,12.21,16515.0,11.6602,11.6602,11.6602,11.6602,16515.0
2018-06-06 13:50:00,12.2,12.2,12.18,12.18,7500.0,11.6507,11.6507,11.6316,11.6316,7500.0
2018-06-06 14:00:00,12.22,12.22,12.21,12.21,4500.0,11.6698,11.6698,11.6602,11.6602,4500.0
2018-06-06 14:10:00,12.22,12.26,12.22,12.24,52770.0,11.6698,11.708,11.6698,11.6889,52770.0
2018-06-06 14:20:00,12.24,12.24,12.24,12.24,0.0,11.6889,11.6889,11.6889,11.6889,0.0
2018-06-06 14:30:00,12.26,12.27,12.26,12.26,159015.0,11.708,11.7175,11.708,11.708,159015.0
2018-06-06 14:40:00,12.27,12.27,12.26,12.27,19500.0,11.7175,11.7175,11.708,11.7175,19500.0
2018-06-06 14:50:00,12.29,12.29,12.28,12.29,9000.0,11.7366,11.7366,11.7271,11.7366,9000.0
2018-06-06 15:00:00,12.29,12.31,12.28,12.3,53160.0,11.7366,11.7557,11.7271,11.7462,53160.0
2018-06-06 15:10:00,12.31,12.33,12.31,12.32,30615.0,11.7557,11.7748,11.7557,11.7653,30615.0
2018-06-06 15:20:00,12.33,12.34,12.33,12.33,118155.0,11.7748,11.7844,11.7748,11.7748,118155.0
2018-06-06 15:30:00,12.33,12.37,12.33,12.36,70500.0,11.7748,11.813,11.7748,11.8035,70500.0
2018-06-06 15:40:00,12.35,12.37,12.35,12.37,45000.0,11.7939,11.813,11.7939,11.813,45000.0
2018-06-06 15:50:00,12.38,12.44,12.38,12.44,147930.0,11.8226,11.8798,11.8226,11.8798,147930.0
2018-06-07 09:30:00,12.47,12.52,12.42,12.44,174555.0,11.9085,11.9562,11.8607,11.8798,174555.0
2018-06-07 09:40:00,12.5,12.5,12.42,12.43,69210.0,11.9371,11.9371,11.8607,11.8703,69210.0
2018-06-07 09:50:00,12.44,12.51,12.4,12.42,213135.0,11.8798,11.9467,11.8417,11.8607,213135.0
2018-06-07 10:00:00,12.41,12.49,12.41,12.46,15000.0,11.8512,11.9276,11.8512,11.8989,15000.0
2018-06-07 10:10:00,12.43,12.44,12.35,12.36,182310.0,11.8703,11.8798,11.7939,11.8035,182310.0
2018-06-07 10:20:00,12.33,12.33,12.25,12.28,51480.0,11.7748,11.7748,11.6984,11.7271,51480.0
2018-06-07 10:30:00,12.27,12.27,12.17,12.2,56805.0,11.7175,11.7175,11.622,11.6507,56805.0
2018-06-07 10:40:00,12.23,12.32,12.19,12.3,93075.0,11.6793,11.7653,11.6411,11.7462,93075.0
2018-06-07 10:50:00,12.3,12.3,12.23,12.27,13500.0,11.7462,11.7462,11.6793,11.7175,13500.0
2018-06-07 11:00:00,12.23,12.23,12.13,12.13,20925.0,11.6793,11.6793,11.5838,11.5838,20925.0
2018-06-07 11:10:00,12.19,12.2,12.19,12.2,4500.0,11.6411,11.6507,11.6411,11.6507,4500.0
2018-06-07 11:20:00,12.21,12.26,12.17,12.18,37860.0,11.6602,11.708,11.622,11.6316,37860.0
2018-06-07 11:30:00,12.19,12.2,12.08,12.14,49155.0,11.6411,11.6507,11.5361,11.5934,49155.0
2018-06-07 11:40:00,12.17,12.18,12.13,12.13,34650.0,11.622,11.6316,11.5838,11.5838,34650.0
2018-06-07 11:50:00,12.1,12.13,12.09,12.13,30900.0,11.5552,11.5838,11.5456,11.5838,30900.0
2018-06-07 12:00:00,12.12,12.13,12.07,12.07,18135.0,11.5743,11.5838,11.5265,11.5265,18135.0
2018-06-07 12:10:00,12.07,12.09,12.03,12.03,18330.0,11.5265,11.5456,11.4883,11.4883,18330.0
2018-06-07 12:20:00,12.03,12.06,12.03,12.06,16500.0,11.4883,11.517,11.4883,11.517,16500.0
2018-06-07 12:30:00,12.05,12.05,11.99,12.03,44400.0,11.5074,11.5074,11.4501,11.4883,44400.0
2018-06-07 12:40:00,12.04,12.04,11.95,11.95,19950.0,11.4979,11.4979,11.4119,11.4119,19950.0
2018-06-07 12:50:00,11.93,11.95,11.88,11.95,87090.0,11.3928,11.4119,11.3451,11.4119,87090.0
2018-06-07 13:00:00,11.95,11.95,11.94,11.94,4500.0,11.4119,11.4119,11.4024,11.4024,4500.0
2018-06-07 13:10:00,11.91,11.91,11.88,11.88,6000.0,11.3737,11.3737,11.3451,11.3451,6000.0
2018-06-07 13:20:00,11.93,11.93,11.93,11.93,3000.0,11.3928,11.3928,11.3928,11.3928,3000.0
2018-06-07 13:30:00,11.92,11.93,11.86,11.87,27480.0,11.3833,11.3928,11.326,11.3355,27480.0
2018-06-07 13:40:00,11.84,11.9,11.84,11.9,73815.0,11.3069,11.3642,11.3069,11.3642,73815.0
2018-06-07 13:50:00,11.93,11.95,11.91,11.91,33000.0,11.3928,11.4119,11.3737,11.3737,33000.0
2018-06-07 14:00:00,11.94,11.96,11.92,11.92,33270.0,11.4024,11.4215,11.3833,11.3833,33270.0
2018-06-07 14:10:00,11.98,12.0,11.97,11.99,47505.0,11.4406,11.4597,11.431,11.4501,47505.0
2018-06-07 14:20:00,11.98,12.0,11.96,11.96,16500.0,11.4406,11.4597,11.4215,11.4215,16500.0
2018-06-07 14:30:00,12.0,12.03,12.0,12.03,7500.0,11.4597,11.4883,11.4597,11.4883,7500.0
2018-06-07 14:40:00,12.02,12.06,12.02,12.05,27375.0,11.4788,11.517,11.4788,11.5074,27375.0
2018-06-07 14:50:00,12.09,12.09,12.05,12.07,22500.0,11.5456,11.5456,11.5074,11.5265,22500.0
2018-06-07 15:00:00,12.03,12.1,12.03,12.07,14010.0,11.4883,11.5552,11.4883,11.5265,14010.0
2018-06-07 15:10:00,12.03,12.08,12.03,12.07,16350.0,11.4883,11.5361,11.4883,11.5265,16350.0
2018-06-07 15:20:00,12.08,12.1,12.07,12.1,44910.0,11.5361,11.5552,11.5265,11.5552,44910.0
2018-06-07 15:30:00,12.1,12.11,12.08,12.11,16500.0,11.5552,11.5647,11.5361,11.5647,16500.0
2018-06-07 15:40:00,12.12,12.12,12.07,12.07,38280.0,11.5743,11.5743,11.5265,11.5265,38280.0
2018-06-07 15:50:00,12.08,12.12,12.08,12.1,100875.0,11.5361,11.5743,11.5361,11.5552,100875.0
2018-06-08 09:30:00,11.72,11.72,11.53,11.57,411540.0,11.1923,11.1923,11.0108,11.049,411540.0
2018-06-08 09:40:00,11.68,11.68,11.57,11.67,74805.0,11.1541,11.1541,11.049,11.1445,74805.0
2018-06-08 09:50:00,11.69,11.71,11.62,11.68,102930.0,11.1636,11.1827,11.0968,11.1541,102930.0
2018-06-08 10:00:00,11.68,11.77,11.68,11.77,53025.0,11.1541,11.24,11.1541,11.24,53025.0
2018-06-08 10:10:00,11.76,11.77,11.71,11.75,36615.0,11.2305,11.24,11.1827,11.2209,36615.0
2018-06-08 10:20:00,11.77,11.77,11.63,11.63,54480.0,11.24,11.24,11.1063,11.1063,54480.0
2018-06-08 10:30:00,11.63,11.63,11.57,11.57,40500.0,11.1063,11.1063,11.049,11.049,40500.0
2018-06-08 10:40:00,11.55,11.56,11.5,11.55,138465.0,11.0299,11.0395,10.9822,11.0299,138465.0
2018-06-08 10:50:00,11.53,11.6,11.53,11.58,81480.0,11.0108,11.0777,11.0108,11.0586,81480.0
2018-06-08 11:00:00,11.56,11.59,11.52,11.59,18000.0,11.0395,11.0681,11.0013,11.0681,18000.0
2018-06-08 11:10:00,11.57,11.59,11.57,11.59,10500.0,11.049,11.0681,11.049,11.0681,10500.0
2018-06-08 11:20:00,11.59,11.59,11.55,11.55,7500.0,11.0681,11.0681,11.0299,11.0299,7500.0
2018-06-08 11:30:00,11.54,11.55,11.5,11.52,10500.0,11.0204,11.0299,10.9822,11.0013,10500.0
2018-06-08 11:40:00,11.53,11.57,11.52,11.53,20250.0,11.0108,11.049,11.0013,11.0108,20250.0
2018-06-08 11:50:00,11.51,11.57,11.51,11.56,28500.0,10.9917,11.049,10.9917,11.0395,28500.0
2018-06-08 12:00:00,11.61,11.61,11.61,11.61,6000.0,11.0872,11.0872,11.0872,11.0872,6000.0
2018-06-08 12:10:00,11.63,11.67,11.63,11.67,20160.0,11.1063,11.1445,11.1063,11.1445,20160.0
2018-06-08 12:20:00,11.69,11.72,11.69,11.72,19635.0,11.1636,11.1923,11.1636,11.1923,19635.0
2018-06-08 12:30:00,11.74,11.75,11.71,11.72,29565.0,11.2114,11.2209,11.1827,11.1923,29565.0
2018-06-08 12:40:00,11.73,11.74,11.73,11.73,35310.0,11.2018,11.2114,11.2018,11.2018,35310.0
2018-06-08 12:50:00,11.74,11.78,11.74,11.78,59850.0,11.2114,11.2496,11.2114,11.2496,59850.0
2018-06-08 13:00:00,11.77,11.77,11.75,11.75,4500.0,11.24,11.24,11.2209,11.2209,4500.0
2018-06-08 13:10:00,11.76,11.76,11.75,11.76,7500.0,11.2305,11.2305,11.2209,11.2305,7500.0
2018-06-08 13:20:00,11.77,11.77,11.76,11.76,18000.0,11.24,11.24,11.2305,11.2305,18000.0
2018-06-08 13:30:00,11.74,11.8,11.74,11.8,13110.0,11.2114,11.2687,11.2114,11.2687,13110.0
2018-06-08 13:40:00,11.8,11.8,11.79,11.79,12600.0,11.2687,11.2687,11.2591,11.2591,12600.0
2018-06-08 13:50:00,11.75,11.75,11.71,11.72,19125.0,11.2209,11.2209,11.1827,11.1923,19125.0
2018-06-08 14:00:00,11.73,11.73,11.73,11.73,13500.0,11.2018,11.2018,11.2018,11.2018,13500.0
2018-06-08 14:10:00,11.75,11.78,11.75,11.78,9165.0,11.2209,11.2496,11.2209,11.2496,9165.0
2018-06-08 14:20:00,11.76,11.76,11.76,11.76,3000.0,11.2305,11.2305,11.2305,11.2305,3000.0
2018-06-08 14:30:00,11.76,11.76,11.74,11.76,7500.0,11.2305,11.2305,11.2114,11.2305,7500.0
2018-06-08 14:40:00,11.8,11.8,11.78,11.78,19800.0,11.2687,11.2687,11.2496,11.2496,19800.0
2018-06-08 14:50:00,11.74,11.74,11.74,11.74,8685.0,11.2114,11.2114,11.2114,11.2114,8685.0
2018-06-08 15:00:00,11.76,11.76,11.76,11.76,1500.0,11.2305,11.2305,11.2305,11.2305,1500.0
2018-06-08 15:10:00,11.76,11.77,11.72,11.72,10500.0,11.2305,11.24,11.1923,11.1923,10500.0
2018-06-08 15:20:00,11.74,11.77,11.74,11.77,15090.0,11.2114,11.24,11.2114,11.24,15090.0
2018-06-08 15:30:00,11.77,11.83,11.77,11.81,52875.0,11.24,11.2973,11.24,11.2782,52875.0
2018-06-08 15:40:00,11.82,11.82,11.79,11.79,13425.0,11.2878,11.2878,11.2591,11.2591,13425.0
2018-06-08 15:50:00,11.81,11.84,11.77,11.78,33450.0,11.2782,11.3069,11.24,11.2496,33450.0
2018-06-11 09:30:00,11.71,11.75,11.7,11.7,107640.0,11.1827,11.2209,11.1732,11.1732,107640.0
2018-06-11 09:40:00,11.74,11.88,11.74,11.84,62910.0,11.2114,11.3451,11.2114,11.3069,62910.0
2018-06-11 09:50:00,11.83,11.86,11.8,11.8,10575.0,11.2973,11.326,11.2687,11.2687,10575.0
2018-06-11 10:00:00,11.81,11.81,11.78,11.8,31965.0,11.2782,11.2782,11.2496,11.2687,31965.0
2018-06-11 10:10:00,11.8,11.8,11.71,11.72,73530.0,11.2687,11.2687,11.1827,11.1923,73530.0
2018-06-11 10:20:00,11.69,11.73,11.69,11.69,36600.0,11.1636,11.2018,11.1636,11.1636,36600.0
2018-06-11 10:30:00,11.68,11.69,11.65,11.67,38445.0,11.1541,11.1636,11.1254,11.1445,38445.0
2018-06-11 10:40:00,11.65,11.65,11.59,11.61,42285.0,11.1254,11.1254,11.0681,11.0872,42285.0
2018-06-11 10:50:00,11.63,11.66,11.63,11.65,60525.0,11.1063,11.135,11.1063,11.1254,60525.0
2018-06-11 11:00:00,11.65,11.68,11.61,11.68,67125.0,11.1254,11.1541,11.0872,11.1541,67125.0
2018-06-11 11:10:00,11.66,11.66,11.65,11.66,16275.0,11.135,11.135,11.1254,11.135,16275.0
2018-06-11 11:20:00,11.66,11.66,11.66,11.66,12000.0,11.135,11.135,11.135,11.135,12000.0
2018-06-11 11:30:00,11.64,11.64,11.6,11.6,31965.0,11.1159,11.1159,11.0777,11.0777,31965.0
2018-06-11 11:40:00,11.65,11.67,11.65,11.65,53355.0,11.1254,11.1445,11.1254,11.1254,53355.0
2018-06-11 11:50:00,11.67,11.71,11.66,11.71,28170.0,11.1445,11.1827,11.135,11.1827,28170.0
2018-06-11 12:00:00,11.69,11.7,11.69,11.7,13305.0,11.1636,11.1732,11.1636,11.1732,13305.0
2018-06-11 12:10:00,11.77,11.77,11.76,11.76,34155.0,11.24,11.24,11.2305,11.2305,34155.0
2018-06-11 12:20:00,11.8,11.81,11.79,11.8,30960.0,11.2687,11.2782,11.2591,11.2687,30960.0
2018-06-11 12:30:00,11.79,11.79,11.77,11.77,37485.0,11.2591,11.2591,11.24,11.24,37485.0
2018-06-11 12:40:00,11.77,11.77,11.77,11.77,0.0,11.24,11.24,11.24,11.24,0.0
2018-06-11 12:50:00,11.77,11.78,11.75,11.75,16125.0,11.24,11.2496,11.2209,11.2209,16125.0
2018-06-11 13:00:00,11.73,11.74,11.73,11.74,7500.0,11.2018,11.2114,11.2018,11.2114,7500.0
2018-06-11 13:10:00,11.76,11.76,11.76,11.76,1500.0,11.2305,11.2305,11.2305,11.2305,1500.0
2018-06-11 13:20:00,11.71,11.72,11.71,11.72,9000.0,11.1827,11.1923,11.1827,11.1923,9000.0
2018-06-11 13:30:00,11.72,11.72,11.72,11.72,2700.0,11.1923,11.1923,11.1923,11.1923,2700.0
2018-06-11 13:40:00,11.74,11.74,11.71,11.72,21000.0,11.2114,11.2114,11.1827,11.1923,21000.0
2018-06-11 13:50:00,11.73,11.74,11.73,11.74,10545.0,11.2018,11.2114,11.2018,11.2114,10545.0
2018-06-11 14:00:00,11.73,11.73,11.72,11.72,4500.0,11.2018,11.2018,11.1923,11.1923,4500.0
2018-06-11 14:10:00,11.76,11.77,11.75,11.77,28755.0,11.2305,11.24,11.2209,11.24,28755.0
2018-06-11 14:20:00,11.78,11.8,11.77,11.79,18945.0,11.2496,11.2687,11.24,11.2591,18945.0
2018-06-11 14:30:00,11.77,11.77,11.77,11.77,2295.0,11.24,11.24,11.24,11.24,2295.0
2018-06-11 14:40:00,11.8,11.8,11.79,11.8,58680.0,11.2687,11.2687,11.2591,11.2687,58680.0
2018-06-11 14:50:00,11.8,11.8,11.8,11.8,15345.0,11.2687,11.2687,11.2687,11.2687,15345.0
2018-06-11 15:00:00,11.82,11.83,11.82,11.83,16500.0,11.2878,11.2973,11.2878,11.2973,16500.0
2018-06-11 15:10:00,11.84,11.84,11.79,11.79,25230.0,11.3069,11.3069,11.2591,11.2591,25230.0
2018-06-11 15:20:00,11.8,11.8,11.8,11.8,3000.0,11.2687,11.2687,11.2687,11.2687,3000.0
2018-06-11 15:30:00,11.79,11.79,11.78,11.78,10155.0,11.2591,11.2591,11.2496,11.2496,10155.0
2018-06-11 15:40:00,11.79,11.79,11.79,11.79,1500.0,11.2591,11.2591,11.2591,11.2591,1500.0
2018-06-11 15:50:00,11.75,11.75,11.69,11.69,37860.0,11.2209,11.2209,11.1636,11.1636,37860.0
2018-06-12 09:30:00,11.78,11.83,11.67,11.67,132735.0,11.2496,11.2973,11.1445,11.1445,132735.0
2018-06-12 09:40:00,11.68,11.74,11.66,11.66,151140.0,11.1541,11.2114,11.135,11.135,151140.0
2018-06-12 09:50:00,11.68,11.68,11.59,11.59,127980.0,11.1541,11.1541,11.0681,11.0681,127980.0
2018-06-12 10:00:00,11.59,11.68,11.59,11.68,22650.0,11.0681,11.1541,11.0681,11.1541,22650.0
2018-06-12 10:10:00,11.69,11.7,11.65,11.65,9750.0,11.1636,11.1732,11.1254,11.1254,9750.0
2018-06-12 10:20:00,11.63,11.63,11.6,11.62,7020.0,11.1063,11.1063,11.0777,11.0968,7020.0
2018-06-12 10:30:00,11.6,11.63,11.59,11.63,9315.0,11.0777,11.1063,11.0681,11.1063,9315.0
2018-06-12 10:40:00,11.65,11.65,11.65,11.65,12000.0,11.1254,11.1254,11.1254,11.1254,12000.0
2018-06-12 10:50:00,11.63,11.67,11.62,11.67,10500.0,11.1063,11.1445,11.0968,11.1445,10500.0
2018-06-12 11:00:00,11.68,11.68,11.68,11.68,48420.0,11.1541,11.1541,11.1541,11.1541,48420.0
2018-06-12 11:10:00,11.67,11.7,11.66,11.7,41085.0,11.1445,11.1732,11.135,11.1732,41085.0
2018-06-12 11:20:00,11.72,11.75,11.72,11.75,25395.0,11.1923,11.2209,11.1923,11.2209,25395.0
2018-06-12 11:30:00,11.74,11.74,11.73,11.74,14190.0,11.2114,11.2114,11.2018,11.2114,14190.0
2018-06-12 11:40:00,11.75,11.83,11.75,11.82,169080.0,11.2209,11.2973,11.2209,11.2878,169080.0
2018-06-12 11:50:00,11.82,11.87,11.82,11.85,27000.0,11.2878,11.3355,11.2878,11.3164,27000.0
2018-06-12 12:00:00,11.85,11.88,11.85,11.88,26850.0,11.3164,11.3451,11.3164,11.3451,26850.0
2018-06-12 12:10:00,11.88,11.88,11.87,11.87,48450.0,11.3451,11.3451,11.3355,11.3355,48450.0
2018-06-12 12:20:00,11.86,11.87,11.86,11.87,32220.0,11.326,11.3355,11.326,11.3355,32220.0
2018-06-12 12:30:00,11.87,11.87,11.85,11.85,13410.0,11.3355,11.3355,11.3164,11.3164,13410.0
2018-06-12 12:40:00,11.87,11.87,11.87,11.87,7500.0,11.3355,11.3355,11.3355,11.3355,7500.0
2018-06-12 12:50:00,11.86,11.86,11.86,11.86,22500.0,11.326,11.326,11.326,11.326,22500.0
2018-06-12 13:00:00,11.87,11.9,11.87,11.89,87630.0,11.3355,11.3642,11.3355,11.3546,87630.0
2018-06-12 13:10:00,11.87,11.9,11.87,11.9,31995.0,11.3355,11.3642,11.3355,11.3642,31995.0
2018-06-12 13:20:00,11.9,11.9,11.9,11.9,0.0,11.3642,11.3642,11.3642,11.3642,0.0
2018-06-12 13:30:00,11.89,11.9,11.88,11.88,7785.0,11.3546,11.3642,11.3451,11.3451,7785.0
2018-06-12 13:40:00,11.85,11.86,11.85,11.86,24045.0,11.3164,11.326,11.3164,11.326,24045.0
2018-06-12 13:50:00,11.86,11.9,11.86,11.9,33930.0,11.326,11.3642,11.326,11.3642,33930.0
2018-06-12 14:00:00,11.89,11.89,11.88,11.88,13500.0,11.3546,11.3546,11.3451,11.3451,13500.0
2018-06-12 14:10:00,11.85,11.85,11.84,11.84,9630.0,11.3164,11.3164,11.3069,11.3069,9630.0
2018-06-12 14:20:00,11.83,11.83,11.81,11.81,6000.0,11.2973,11.2973,11.2782,11.2782,6000.0
2018-06-12 14:30:00,11.72,11.74,11.72,11.74,21045.0,11.1923,11.2114,11.1923,11.2114,21045.0
2018-06-12 14:40:00,11.73,11.75,11.73,11.75,27000.0,11.2018,11.2209,11.2018,11.2209,27000.0
2018-06-12 14:50:00,11.73,11.73,11.73,11.73,2085.0,11.2018,11.2018,11.2018,11.2018,2085.0
2018-06-12 15:00:00,11.71,11.77,11.71,11.77,13020.0,11.1827,11.24,11.1827,11.24,13020.0
2018-06-12 15:10:00,11.76,11.78,11.76,11.78,3105.0,11.2305,11.2496,11.2305,11.2496,3105.0
2018-06-12 15:20:00,11.8,11.82,11.8,11.82,11490.0,11.2687,11.2878,11.2687,11.2878,11490.0
2018-06-12 15:30:00,11.81,11.82,11.8,11.81,26730.0,11.2782,11.2878,11.2687,11.2782,26730.0
2018-06-12 15:40:00,11.81,11.82,11.8,11.8,15375.0,11.2782,11.2878,11.2687,11.2687,15375.0
2018-06-12 15:50:00,11.81,11.89,11.81,11.88,160560.0,11.2782,11.3546,11.2782,11.3451,160560.0
2018-06-13 09:30:00,11.88,12.0,11.87,12.0,73350.0,11.3451,11.4597,11.3355,11.4597,73350.0
2018-06-13 09:40:00,12.0,12.03,11.96,12.01,42330.0,11.4597,11.4883,11.4215,11.4692,42330.0
2018-06-13 09:50:00,12.01,12.03,11.97,12.03,29595.0,11.4692,11.4883,11.431,11.4883,29595.0
2018-06-13 10:00:00,12.05,12.15,12.05,12.11,55440.0,11.5074,11.6029,11.5074,11.5647,55440.0
2018-06-13 10:10:00,12.13,12.15,12.13,12.14,19020.0,11.5838,11.6029,11.5838,11.5934,19020.0
2018-06-13 10:20:00,12.13,12.17,12.11,12.14,24345.0,11.5838,11.622,11.5647,11.5934,24345.0
2018-06-13 10:30:00,12.17,12.21,12.16,12.19,65625.0,11.622,11.6602,11.6125,11.6411,65625.0
2018-06-13 10:40:00,12.16,12.16,12.15,12.16,16500.0,11.6125,11.6125,11.6029,11.6125,16500.0
2018-06-13 10:50:00,12.14,12.14,12.14,12.14,1500.0,11.5934,11.5934,11.5934,11.5934,1500.0
2018-06-13 11:00:00,12.17,12.18,12.15,12.18,24000.0,11.622,11.6316,11.6029,11.6316,24000.0
2018-06-13 11:10:00,12.17,12.18,12.13,12.18,18615.0,11.622,11.6316,11.5838,11.6316,18615.0
2018-06-13 11:20:00,12.17,12.19,12.17,12.17,40500.0,11.622,11.6411,11.622,11.622,40500.0
2018-06-13 11:30:00,12.19,12.2,12.19,12.2,12435.0,11.6411,11.6507,11.6411,11.6507,12435.0
2018-06-13 11:40:00,12.17,12.17,12.17,12.17,1500.0,11.622,11.622,11.622,11.622,1500.0
2018-06-13 11:50:00,12.16,12.19,12.16,12.18,9150.0,11.6125,11.6411,11.6125,11.6316,9150.0
2018-06-13 12:00:00,12.15,12.15,12.11,12.11,9000.0,11.6029,11.6029,11.5647,11.5647,9000.0
2018-06-13 12:10:00,12.13,12.13,12.09,12.09,22245.0,11.5838,11.5838,11.5456,11.5456,22245.0
2018-06-13 12:20:00,12.07,12.09,12.07,12.09,21375.0,11.5265,11.5456,11.5265,11.5456,21375.0
2018-06-13 12:30:00,12.07,12.07,12.07,12.07,10470.0,11.5265,11.5265,11.5265,11.5265,10470.0
2018-06-13 12:40:00,12.07,12.07,12.07,12.07,5250.0,11.5265,11.5265,11.5265,11.5265,5250.0
2018-06-13 12:50:00,12.07,12.07,12.07,12.07,0.0,11.5265,11.5265,11.5265,11.5265,0.0
2018-06-13 13:00:00,12.06,12.07,12.05,12.06,20805.0,11.517,11.5265,11.5074,11.517,20805.0
2018-06-13 13:10:00,12.07,12.08,12.07,12.08,6750.0,11.5265,11.5361,11.5265,11.5361,6750.0
2018-06-13 13:20:00,12.08,12.08,12.08,12.08,0.0,11.5361,11.5361,11.5361,11.5361,0.0
2018-06-13 13:30:00,12.11,12.11,12.11,12.11,1500.0,11.5647,11.5647,11.5647,11.5647,1500.0
2018-06-13 13:40:00,12.11,12.12,12.11,12.12,33120.0,11.5647,11.5743,11.5647,11.5743,33120.0
2018-06-13 13:50:00,12.12,12.13,12.09,12.09,20775.0,11.5743,11.5838,11.5456,11.5456,20775.0
2018-06-13 14:00:00,12.04,12.1,11.92,11.92,72960.0,11.4979,11.5552,11.3833,11.3833,72960.0
2018-06-13 14:10:00,11.96,12.05,11.96,12.01,88635.0,11.4215,11.5074,11.4215,11.4692,88635.0
2018-06-13 14:20:00,11.98,11.98,11.87,11.87,47295.0,11.4406,11.4406,11.3355,11.3355,47295.0
2018-06-13 14:30:00,11.87,11.89,11.8,11.89,70545.0,11.3355,11.3546,11.2687,11.3546,70545.0
2018-06-13 14:40:00,11.92,11.92,11.85,11.85,7005.0,11.3833,11.3833,11.3164,11.3164,7005.0
2018-06-13 14:50:00,11.89,11.99,11.89,11.99,7500.0,11.3546,11.4501,11.3546,11.4501,7500.0
2018-06-13 15:00:00,11.99,12.07,11.99,12.07,32250.0,11.4501,11.5265,11.4501,11.5265,32250.0
2018-06-13 15:10:00,12.04,12.04,12.0,12.0,42060.0,11.4979,11.4979,11.4597,11.4597,42060.0
2018-06-13 15:20:00,12.0,12.0,11.92,11.92,9000.0,11.4597,11.4597,11.3833,11.3833,9000.0
2018-06-13 15:30:00,11.95,11.95,11.93,11.93,6000.0,11.4119,11.4119,11.3928,11.3928,6000.0
2018-06-13 15:40:00,11.89,11.92,11.89,11.92,4500.0,11.3546,11.3833,11.3546,11.3833,4500.0
2018-06-13 15:50:00,11.88,11.88,11.82,11.83,111735.0,11.3451,11.3451,11.2878,11.2973,111735.0
2018-06-14 09:30:00,12.02,12.14,12.0,12.14,294000.0,11.4788,11.5934,11.4597,11.5934,294000.0
2018-06-14 09:40:00,12.17,12.17,12.07,12.07,24825.0,11.622,11.622,11.5265,11.5265,24825.0
2018-06-14 09:50:00,12.05,12.09,12.03,12.03,17415.0,11.5074,11.5456,11.4883,11.4883,17415.0
2018-06-14 10:00:00,12.05,12.17,12.05,12.15,66060.0,11.5074,11.622,11.5074,11.6029,66060.0
2018-06-14 10:10:00,12.17,12.17,12.12,12.12,24840.0,11.622,11.622,11.5743,11.5743,24840.0
2018-06-14 10:20:00,12.18,12.22,12.17,12.18,68490.0,11.6316,11.6698,11.622,11.6316,68490.0
2018-06-14 10:30:00,12.18,12.19,12.1,12.11,42750.0,11.6316,11.6411,11.5552,11.5647,42750.0
2018-06-14 10:40:00,12.09,12.17,12.09,12.16,41790.0,11.5456,11.622,11.5456,11.6125,41790.0
2018-06-14 10:50:00,12.14,12.17,12.07,12.07,49500.0,11.5934,11.622,11.5265,11.5265,49500.0
2018-06-14 11:00:00,12.07,12.1,12.03,12.1,16500.0,11.5265,11.5552,11.4883,11.5552,16500.0
2018-06-14 11:10:00,12.12,12.13,12.1,12.1,11670.0,11.5743,11.5838,11.5552,11.5552,11670.0
2018-06-14 11:20:00,12.1,12.11,12.09,12.09,15000.0,11.5552,11.5647,11.5456,11.5456,15000.0
2018-06-14 11:30:00,12.09,12.13,12.09,12.13,33000.0,11.5456,11.5838,11.5456,11.5838,33000.0
2018-06-14 11:40:00,12.14,12.15,12.12,12.12,8475.0,11.5934,11.6029,11.5743,11.5743,8475.0
2018-06-14 11:50:00,12.09,12.09,12.09,12.09,1500.0,11.5456,11.5456,11.5456,11.5456,1500.0
2018-06-14 12:00:00,12.1,12.1,12.1,12.1,3975.0,11.5552,11.5552,11.5552,11.5552,3975.0
2018-06-14 12:10:00,12.09,12.09,12.09,12.09,3000.0,11.5456,11.5456,11.5456,11.5456,3000.0
2018-06-14 12:20:00,12.07,12.07,12.07,12.07,7500.0,11.5265,11.5265,11.5265,11.5265,7500.0
2018-06-14 12:30:00,12.08,12.08,12.04,12.04,14550.0,11.5361,11.5361,11.4979,11.4979,14550.0
2018-06-14 12:40:00,12.04,12.04,12.03,12.03,6000.0,11.4979,11.4979,11.4883,11.4883,6000.0
2018-06-14 12:50:00,12.03,12.03,12.02,12.02,5250.0,11.4883,11.4883,11.4788,11.4788,5250.0
2018-06-14 13:00:00,12.04,12.05,12.04,12.05,9000.0,11.4979,11.5074,11.4979,11.5074,9000.0
2018-06-14 13:10:00,12.07,12.07,12.06,12.06,6000.0,11.5265,11.5265,11.517,11.517,6000.0
2018-06-14 13:20:00,12.06,12.06,12.06,12.06,0.0,11.517,11.517,11.517,11.517,0.0
2018-06-14 13:30:00,12.1,12.11,12.1,12.1,5250.0,11.5552,11.5647,11.5552,11.5552,5250.0
2018-06-14 13:40:00,12.1,12.1,12.1,12.1,0.0,11.5552,11.5552,11.5552,11.5552,0.0
2018-06-14 13:50:00,12.09,12.09,12.09,12.09,4500.0,11.5456,11.5456,11.5456,11.5456,4500.0
2018-06-14 14:00:00,12.1,12.11,12.1,12.11,7170.0,11.5552,11.5647,11.5552,11.5647,7170.0
2018-06-14 14:10:00,12.11,12.11,12.08,12.08,24105.0,11.5647,11.5647,11.5361,11.5361,24105.0
2018-06-14 14:20:00,12.06,12.06,12.05,12.05,6750.0,11.517,11.517,11.5074,11.5074,6750.0
2018-06-14 14:30:00,12.03,12.03,12.02,12.02,9000.0,11.4883,11.4883,11.4788,11.4788,9000.0
2018-06-14 14:40:00,12.01,12.01,11.97,11.97,77610.0,11.4692,11.4692,11.431,11.431,77610.0
2018-06-14 14:50:00,11.96,11.96,11.84,11.86,61680.0,11.4215,11.4215,11.3069,11.326,61680.0
2018-06-14 15:00:00,11.85,11.93,11.85,11.93,65250.0,11.3164,11.3928,11.3164,11.3928,65250.0
2018-06-14 15:10:00,11.93,11.95,11.93,11.95,15000.0,11.3928,11.4119,11.3928,11.4119,15000.0
2018-06-14 15:20:00,11.95,11.99,11.95,11.99,13500.0,11.4119,11.4501,11.4119,11.4501,13500.0
2018-06-14 15:30:00,11.97,11.97,11.95,11.95,17685.0,11.431,11.431,11.4119,11.4119,17685.0
2018-06-14 15:40:00,11.97,12.04,11.97,12.04,52845.0,11.431,11.4979,11.431,11.4979,52845.0
2018-06-14 15:50:00,12.03,12.05,11.98,12.04,83160.0,11.4883,11.5074,11.4406,11.4979,83160.0
2018-06-15 09:30:00,11.74,11.85,11.73,11.76,591585.0,11.2114,11.3164,11.2018,11.2305,591585.0
2018-06-15 09:40:00,11.72,11.8,11.7,11.8,54300.0,11.1923,11.2687,11.1732,11.2687,54300.0
2018-06-15 09:50:00,11.8,11.85,11.8,11.85,34890.0,11.2687,11.3164,11.2687,11.3164,34890.0
2018-06-15 10:00:00,11.8,11.87,11.8,11.85,26730.0,11.2687,11.3355,11.2687,11.3164,26730.0
2018-06-15 10:10:00,11.87,11.91,11.86,11.91,27975.0,11.3355,11.3737,11.326,11.3737,27975.0
2018-06-15 10:20:00,11.91,11.93,11.86,11.88,47250.0,11.3737,11.3928,11.326,11.3451,47250.0
2018-06-15 10:30:00,11.85,11.85,11.76,11.78,26175.0,11.3164,11.3164,11.2305,11.2496,26175.0
2018-06-15 10:40:00,11.83,11.95,11.83,11.95,66675.0,11.2973,11.4119,11.2973,11.4119,66675.0
2018-06-15 10:50:00,11.95,11.95,11.88,11.88,12750.0,11.4119,11.4119,11.3451,11.3451,12750.0
2018-06-15 11:00:00,11.87,11.9,11.86,11.9,4500.0,11.3355,11.3642,11.326,11.3642,4500.0
2018-06-15 11:10:00,11.9,11.9,11.88,11.88,4500.0,11.3642,11.3642,11.3451,11.3451,4500.0
2018-06-15 11:20:00,11.84,11.87,11.83,11.83,29280.0,11.3069,11.3355,11.2973,11.2973,29280.0
2018-06-15 11:30:00,11.81,11.81,11.77,11.77,82260.0,11.2782,11.2782,11.24,11.24,82260.0
2018-06-15 11:40:00,11.8,11.8,11.79,11.79,15255.0,11.2687,11.2687,11.2591,11.2591,15255.0
2018-06-15 11:50:00,11.83,11.83,11.83,11.83,1500.0,11.2973,11.2973,11.2973,11.2973,1500.0
2018-06-15 12:00:00,11.86,11.86,11.86,11.86,5385.0,11.326,11.326,11.326,11.326,5385.0
2018-06-15 12:10:00,11.85,11.85,11.85,11.85,7950.0,11.3164,11.3164,11.3164,11.3164,7950.0
2018-06-15 12:20:00,11.87,11.88,11.87,11.88,5940.0,11.3355,11.3451,11.3355,11.3451,5940.0
2018-06-15 12:30:00,11.89,11.9,11.89,11.89,37560.0,11.3546,11.3642,11.3546,11.3546,37560.0
2018-06-15 12:40:00,11.9,11.91,11.9,11.9,26190.0,11.3642,11.3737,11.3642,11.3642,26190.0
2018-06-15 12:50:00,11.9,11.97,11.9,11.97,52815.0,11.3642,11.431,11.3642,11.431,52815.0
2018-06-15 13:00:00,11.95,11.97,11.95,11.97,18915.0,11.4119,11.431,11.4119,11.431,18915.0
2018-06-15 13:10:00,11.98,11.98,11.96,11.98,7500.0,11.4406,11.4406,11.4215,11.4406,7500.0
2018-06-15 13:20:00,11.98,11.98,11.98,11.98,0.0,11.4406,11.4406,11.4406,11.4406,0.0
2018-06-15 13:30:00,11.97,11.97,11.97,11.97,10500.0,11.431,11.431,11.431,11.431,10500.0
2018-06-15 13:40:00,11.97,11.98,11.96,11.96,18660.0,11.431,11.4406,11.4215,11.4215,18660.0
2018-06-15 13:50:00,11.93,11.94,11.93,11.94,21000.0,11.3928,11.4024,11.3928,11.4024,21000.0
2018-06-15 14:00:00,11.95,11.95,11.92,11.93,12750.0,11.4119,11.4119,11.3833,11.3928,12750.0
2018-06-15 14:10:00,11.94,11.94,11.94,11.94,1500.0,11.4024,11.4024,11.4024,11.4024,1500.0
2018-06-15 14:20:00,11.97,12.03,11.97,12.03,27675.0,11.431,11.4883,11.431,11.4883,27675.0
2018-06-15 14:30:00,12.02,12.03,12.01,12.01,21000.0,11.4788,11.4883,11.4692,11.4692,21000.0
2018-06-15 14:40:00,12.03,12.03,12.02,12.02,23895.0,11.4883,11.4883,11.4788,11.4788,23895.0
2018-06-15 14:50:00,12.0,12.03,12.0,12.03,54030.0,11.4597,11.4883,11.4597,11.4883,54030.0
2018-06-15 15:00:00,12.01,12.01,11.98,11.99,21000.0,11.4692,11.4692,11.4406,11.4501,21000.0
2018-06-15 15:10:00,11.97,11.97,11.97,11.97,16500.0,11.431,11.431,11.431,11.431,16500.0
2018-06-15 15:20:00,11.99,11.99,11.99,11.99,3750.0,11.4501,11.4501,11.4501,11.4501,3750.0
2018-06-15 15:30:00,12.0,12.0,11.98,11.99,14250.0,11.4597,11.4597,11.4406,11.4501,14250.0
2018-06-15 15:40:00,11.97,11.98,11.96,11.98,22455.0,11.431,11.4406,11.4215,11.4406,22455.0
2018-06-15 15:50:00,12.01,12.01,11.98,12.0,112215.0,11.4692,11.4692,11.4406,11.4597,112215.0
2018-06-18 09:30:00,11.75,11.75,11.37,11.37,534510.0,11.2209,11.2209,10.858,10.858,534510.0
2018-06-18 09:40:00,11.4,11.48,11.39,11.47,72885.0,10.8867,10.9631,10.8771,10.9535,72885.0
2018-06-18 09:50:00,11.49,11.5,11.45,11.48,102285.0,10.9726,10.9822,10.9344,10.9631,102285.0
2018-06-18 10:00:00,11.46,11.47,11.42,11.42,104115.0,10.944,10.9535,10.9058,10.9058,104115.0
2018-06-18 10:10:00,11.42,11.43,11.35,11.35,162135.0,10.9058,10.9153,10.8389,10.8389,162135.0
2018-06-18 10:20:00,11.37,11.39,11.33,11.33,56295.0,10.858,10.8771,10.8198,10.8198,56295.0
2018-06-18 10:30:00,11.33,11.43,11.33,11.43,31185.0,10.8198,10.9153,10.8198,10.9153,31185.0
2018-06-18 10:40:00,11.48,11.54,11.47,11.54,77760.0,10.9631,11.0204,10.9535,11.0204,77760.0
2018-06-18 10:50:00,11.55,11.57,11.53,11.53,67200.0,11.0299,11.049,11.0108,11.0108,67200.0
2018-06-18 11:00:00,11.55,11.6,11.55,11.6,123045.0,11.0299,11.0777,11.0299,11.0777,123045.0
2018-06-18 11:10:00,11.61,11.65,11.59,11.59,64125.0,11.0872,11.1254,11.0681,11.0681,64125.0
2018-06-18 11:20:00,11.58,11.58,11.56,11.57,22800.0,11.0586,11.0586,11.0395,11.049,22800.0
2018-06-18 11:30:00,11.6,11.6,11.57,11.57,27675.0,11.0777,11.0777,11.049,11.049,27675.0
2018-06-18 11:40:00,11.59,11.6,11.57,11.6,13665.0,11.0681,11.0777,11.049,11.0777,13665.0
2018-06-18 11:50:00,11.6,11.6,11.6,11.6,0.0,11.0777,11.0777,11.0777,11.0777,0.0
2018-06-18 12:00:00,11.55,11.56,11.55,11.55,15570.0,11.0299,11.0395,11.0299,11.0299,15570.0
2018-06-18 12:10:00,11.55,11.6,11.55,11.6,16305.0,11.0299,11.0777,11.0299,11.0777,16305.0
2018-06-18 12:20:00,11.52,11.53,11.52,11.53,3000.0,11.0013,11.0108,11.0013,11.0108,3000.0
2018-06-18 12:30:00,11.51,11.52,11.51,11.52,5700.0,10.9917,11.0013,10.9917,11.0013,5700.0
2018-06-18 12:40:00,11.52,11.53,11.51,11.53,29040.0,11.0013,11.0108,10.9917,11.0108,29040.0
2018-06-18 12:50:00,11.52,11.52,11.52,11.52,2250.0,11.0013,11.0013,11.0013,11.0013,2250.0
2018-06-18 13:00:00,11.54,11.57,11.54,11.56,25230.0,11.0204,11.049,11.0204,11.0395,25230.0
2018-06-18 13:10:00,11.58,11.6,11.57,11.57,33525.0,11.0586,11.0777,11.049,11.049,33525.0
2018-06-18 13:20:00,11.57,11.58,11.56,11.57,19050.0,11.049,11.0586,11.0395,11.049,19050.0
2018-06-18 13:30:00,11.61,11.62,11.6,11.6,15000.0,11.0872,11.0968,11.0777,11.0777,15000.0
2018-06-18 13:40:00,11.6,11.6,11.58,11.6,19365.0,11.0777,11.0777,11.0586,11.0777,19365.0
2018-06-18 13:50:00,11.58,11.6,11.58,11.6,7500.0,11.0586,11.0777,11.0586,11.0777,7500.0
2018-06-18 14:00:00,11.59,11.6,11.56,11.59,16785.0,11.0681,11.0777,11.0395,11.0681,16785.0
2018-06-18 14:10:00,11.6,11.62,11.6,11.62,76785.0,11.0777,11.0968,11.0777,11.0968,76785.0
2018-06-18 14:20:00,11.62,11.62,11.6,11.62,11445.0,11.0968,11.0968,11.0777,11.0968,11445.0
2018-06-18 14:30:00,11.62,11.63,11.62,11.63,60240.0,11.0968,11.1063,11.0968,11.1063,60240.0
2018-06-18 14:40:00,11.64,11.65,11.64,11.65,9675.0,11.1159,11.1254,11.1159,11.1254,9675.0
2018-06-18 14:50:00,11.63,11.64,11.63,11.64,18630.0,11.1063,11.1159,11.1063,11.1159,18630.0
2018-06-18 15:00:00,11.63,11.64,11.61,11.64,15720.0,11.1063,11.1159,11.0872,11.1159,15720.0
2018-06-18 15:10:00,11.65,11.67,11.65,11.67,78750.0,11.1254,11.1445,11.1254,11.1445,78750.0
2018-06-18 15:20:00,11.68,11.69,11.68,11.68,33240.0,11.1541,11.1636,11.1541,11.1541,33240.0
2018-06-18 15:30:00,11.7,11.7,11.65,11.65,13080.0,11.1732,11.1732,11.1254,11.1254,13080.0
2018-06-18 15:40:00,11.63,11.67,11.62,11.67,23730.0,11.1063,11.1445,11.0968,11.1445,23730.0
2018-06-18 15:50:00,11.67,11.67,11.63,11.64,145380.0,11.1445,11.1445,11.1063,11.1159,145380.0
2018-06-19 09:30:00,11.14,11.25,10.97,11.24,776115.0,10.6605,10.7658,10.4978,10.7562,776115.0
2018-06-19 09:40:00,11.22,11.23,11.14,11.15,79755.0,10.7371,10.7466,10.6605,10.6701,79755.0
2018-06-19 09:50:00,11.16,11.16,10.96,11.0,125070.0,10.6797,10.6797,10.4883,10.5265,125070.0
2018-06-19 10:00:00,10.95,10.99,10.91,10.92,191025.0,10.4787,10.517,10.4404,10.45,191025.0
2018-06-19 10:10:00,10.91,10.97,10.9,10.95,72120.0,10.4404,10.4978,10.4308,10.4787,72120.0
2018-06-19 10:20:00,10.93,10.93,10.8,10.8,213285.0,10.4596,10.4596,10.3352,10.3352,213285.0
2018-06-19 10:30:00,10.78,10.83,10.75,10.77,53100.0,10.316,10.3639,10.2873,10.3064,53100.0
2018-06-19 10:40:00,10.74,10.94,10.73,10.94,83820.0,10.2777,10.4691,10.2682,10.4691,83820.0
2018-06-19 10:50:00,10.93,11.0,10.93,11.0,55995.0,10.4596,10.5265,10.4596,10.5265,55995.0
2018-06-19 11:00:00,10.93,10.98,10.93,10.97,59790.0,10.4596,10.5074,10.4596,10.4978,59790.0
2018-06-19 11:10:00,10.99,11.07,10.97,11.05,241440.0,10.517,10.5935,10.4978,10.5744,241440.0
2018-06-19 11:20:00,11.04,11.07,11.04,11.07,22650.0,10.5648,10.5935,10.5648,10.5935,22650.0
2018-06-19 11:30:00,11.12,11.13,11.08,11.08,36450.0,10.6414,10.6509,10.6031,10.6031,36450.0
2018-06-19 11:40:00,11.11,11.15,11.11,11.15,51255.0,10.6318,10.6701,10.6318,10.6701,51255.0
2018-06-19 11:50:00,11.15,11.18,11.13,11.13,16275.0,10.6701,10.6988,10.6509,10.6509,16275.0
2018-06-19 12:00:00,11.13,11.13,11.08,11.08,12960.0,10.6509,10.6509,10.6031,10.6031,12960.0
2018-06-19 12:10:00,11.07,11.07,11.03,11.03,9990.0,10.5935,10.5935,10.5553,10.5553,9990.0
2018-06-19 12:20:00,11.07,11.1,11.05,11.1,4500.0,10.5935,10.6222,10.5744,10.6222,4500.0
2018-06-19 12:30:00,11.05,11.05,10.98,10.98,43650.0,10.5744,10.5744,10.5074,10.5074,43650.0
2018-06-19 12:40:00,10.97,10.99,10.97,10.99,9105.0,10.4978,10.517,10.4978,10.517,9105.0
2018-06-19 12:50:00,10.97,10.99,10.97,10.98,5250.0,10.4978,10.517,10.4978,10.5074,5250.0
2018-06-19 13:00:00,11.01,11.01,10.99,10.99,11220.0,10.5361,10.5361,10.517,10.517,11220.0
2018-06-19 13:10:00,11.01,11.03,11.01,11.03,16650.0,10.5361,10.5553,10.5361,10.5553,16650.0
2018-06-19 13:20:00,11.03,11.04,11.03,11.04,3000.0,10.5553,10.5648,10.5553,10.5648,3000.0
2018-06-19 13:30:00,11.01,11.06,11.01,11.06,15150.0,10.5361,10.584,10.5361,10.584,15150.0
2018-06-19 13:40:00,11.07,11.09,11.05,11.05,16500.0,10.5935,10.6127,10.5744,10.5744,16500.0
2018-06-19 13:50:00,11.08,11.11,11.07,11.07,47160.0,10.6031,10.6318,10.5935,10.5935,47160.0
2018-06-19 14:00:00,11.11,11.17,11.11,11.17,32505.0,10.6318,10.6892,10.6318,10.6892,32505.0
2018-06-19 14:10:00,11.17,11.2,11.17,11.17,64575.0,10.6892,10.7179,10.6892,10.6892,64575.0
2018-06-19 14:20:00,11.19,11.2,11.19,11.2,46875.0,10.7084,10.7179,10.7084,10.7179,46875.0
2018-06-19 14:30:00,11.16,11.16,11.16,11.16,6750.0,10.6797,10.6797,10.6797,10.6797,6750.0
2018-06-19 14:40:00,11.19,11.2,11.17,11.18,25500.0,10.7084,10.7179,10.6892,10.6988,25500.0
2018-06-19 14:50:00,11.19,11.22,11.17,11.19,18135.0,10.7084,10.7371,10.6892,10.7084,18135.0
2018-06-19 15:00:00,11.19,11.2,11.18,11.18,15000.0,10.7084,10.7179,10.6988,10.6988,15000.0
2018-06-19 15:10:00,11.18,11.23,11.18,11.18,47280.0,10.6988,10.7466,10.6988,10.6988,47280.0
2018-06-19 15:20:00,11.16,11.17,11.15,11.15,10500.0,10.6797,10.6892,10.6701,10.6701,10500.0
2018-06-19 15:30:00,11.15,11.17,11.14,11.17,12000.0,10.6701,10.6892,10.6605,10.6892,12000.0
2018-06-19 15:40:00,11.17,11.18,11.15,11.16,25530.0,10.6892,10.6988,10.6701,10.6797,25530.0
2018-06-19 15:50:00,11.17,11.24,11.17,11.24,173550.0,10.6892,10.7562,10.6892,10.7562,173550.0
2018-06-20 09:30:00,11.51,11.58,11.46,11.46,245775.0,11.0146,11.0816,10.9667,10.9667,245775.0
2018-06-20 09:40:00,11.43,11.48,11.39,11.4,58620.0,10.938,10.9859,10.8998,10.9093,58620.0
2018-06-20 09:50:00,11.39,11.4,11.37,11.38,47475.0,10.8998,10.9093,10.8806,10.8902,47475.0
2018-06-20 10:00:00,11.4,11.41,11.3,11.32,138765.0,10.9093,10.9189,10.8136,10.8328,138765.0
2018-06-20 10:10:00,11.32,11.37,11.3,11.36,55770.0,10.8328,10.8806,10.8136,10.871,55770.0
2018-06-20 10:20:00,11.39,11.39,11.33,11.33,11745.0,10.8998,10.8998,10.8423,10.8423,11745.0
2018-06-20 10:30:00,11.29,11.39,11.27,11.39,51600.0,10.8041,10.8998,10.7849,10.8998,51600.0
2018-06-20 10:40:00,11.4,11.41,11.4,11.4,45840.0,10.9093,10.9189,10.9093,10.9093,45840.0
2018-06-20 10:50:00,11.41,11.45,11.41,11.45,26070.0,10.9189,10.9572,10.9189,10.9572,26070.0
2018-06-20 11:00:00,11.4,11.42,11.4,11.42,15000.0,10.9093,10.9285,10.9093,10.9285,15000.0
2018-06-20 11:10:00,11.42,11.43,11.42,11.42,5460.0,10.9285,10.938,10.9285,10.9285,5460.0
2018-06-20 11:20:00,11.41,11.47,11.41,11.45,39330.0,10.9189,10.9763,10.9189,10.9572,39330.0
2018-06-20 11:30:00,11.45,11.45,11.44,11.44,15000.0,10.9572,10.9572,10.9476,10.9476,15000.0
2018-06-20 11:40:00,11.45,11.45,11.43,11.43,9975.0,10.9572,10.9572,10.938,10.938,9975.0
2018-06-20 11:50:00,11.47,11.49,11.47,11.49,9705.0,10.9763,10.9955,10.9763,10.9955,9705.0
2018-06-20 12:00:00,11.5,11.53,11.5,11.51,32835.0,11.005,11.0337,11.005,11.0146,32835.0
2018-06-20 12:10:00,11.49,11.49,11.48,11.48,4500.0,10.9955,10.9955,10.9859,10.9859,4500.0
2018-06-20 12:20:00,11.48,11.52,11.48,11.52,7500.0,10.9859,11.0242,10.9859,11.0242,7500.0
2018-06-20 12:30:00,11.49,11.5,11.49,11.5,7500.0,10.9955,11.005,10.9955,11.005,7500.0
2018-06-20 12:40:00,11.49,11.51,11.49,11.5,12000.0,10.9955,11.0146,10.9955,11.005,12000.0
2018-06-20 12:50:00,11.49,11.5,11.49,11.5,22500.0,10.9955,11.005,10.9955,11.005,22500.0
2018-06-20 13:00:00,11.5,11.5,11.48,11.5,7500.0,11.005,11.005,10.9859,11.005,7500.0
2018-06-20 13:10:00,11.5,11.5,11.5,11.5,6750.0,11.005,11.005,11.005,11.005,6750.0
2018-06-20 13:20:00,11.49,11.49,11.49,11.49,9555.0,10.9955,10.9955,10.9955,10.9955,9555.0
2018-06-20 13:30:00,11.49,11.49,11.46,11.46,3000.0,10.9955,10.9955,10.9667,10.9667,3000.0
2018-06-20 13:40:00,11.45,11.45,11.45,11.45,1500.0,10.9572,10.9572,10.9572,10.9572,1500.0
2018-06-20 13:50:00,11.45,11.45,11.45,11.45,0.0,10.9572,10.9572,10.9572,10.9572,0.0
2018-06-20 14:00:00,11.44,11.46,11.44,11.45,4500.0,10.9476,10.9667,10.9476,10.9572,4500.0
2018-06-20 14:10:00,11.47,11.49,11.47,11.49,8085.0,10.9763,10.9955,10.9763,10.9955,8085.0
2018-06-20 14:20:00,11.49,11.49,11.49,11.49,7500.0,10.9955,10.9955,10.9955,10.9955,7500.0
2018-06-20 14:30:00,11.5,11.5,11.5,11.5,1875.0,11.005,11.005,11.005,11.005,1875.0
2018-06-20 14:40:00,11.47,11.47,11.45,11.47,17250.0,10.9763,10.9763,10.9572,10.9763,17250.0
2018-06-20 14:50:00,11.49,11.5,11.44,11.44,8085.0,10.9955,11.005,10.9476,10.9476,8085.0
2018-06-20 15:00:00,11.44,11.45,11.42,11.42,23295.0,10.9476,10.9572,10.9285,10.9285,23295.0
2018-06-20 15:10:00,11.43,11.43,11.43,11.43,19245.0,10.938,10.938,10.938,10.938,19245.0
2018-06-20 15:20:00,11.42,11.43,11.42,11.42,6000.0,10.9285,10.938,10.9285,10.9285,6000.0
2018-06-20 15:30:00,11.43,11.43,11.43,11.43,1500.0,10.938,10.938,10.938,10.938,1500.0
2018-06-20 15:40:00,11.42,11.44,11.4,11.43,94560.0,10.9285,10.9476,10.9093,10.938,94560.0
2018-06-20 15:50:00,11.41,11.41,11.4,11.41,46005.0,10.9189,10.9189,10.9093,10.9189,46005.0
2018-06-21 09:30:00,11.65,11.66,11.42,11.47,310245.0,11.1486,11.1581,10.9285,10.9763,310245.0
2018-06-21 09:40:00,11.46,11.47,11.31,11.35,331005.0,10.9667,10.9763,10.8232,10.8615,331005.0
2018-06-21 09:50:00,11.33,11.37,11.3,11.36,65535.0,10.8423,10.8806,10.8136,10.871,65535.0
2018-06-21 10:00:00,11.35,11.35,11.13,11.14,48660.0,10.8615,10.8615,10.6509,10.6605,48660.0
2018-06-21 10:10:00,11.16,11.24,11.07,11.07,219870.0,10.6797,10.7562,10.5935,10.5935,219870.0
2018-06-21 10:20:00,11.07,11.13,11.03,11.1,81240.0,10.5935,10.6509,10.5553,10.6222,81240.0
2018-06-21 10:30:00,11.13,11.14,11.1,11.1,23520.0,10.6509,10.6605,10.6222,10.6222,23520.0
2018-06-21 10:40:00,11.1,11.15,11.08,11.11,57030.0,10.6222,10.6701,10.6031,10.6318,57030.0
2018-06-21 10:50:00,11.1,11.18,11.1,11.16,14475.0,10.6222,10.6988,10.6222,10.6797,14475.0
2018-06-21 11:00:00,11.17,11.17,11.08,11.08,15000.0,10.6892,10.6892,10.6031,10.6031,15000.0
2018-06-21 11:10:00,11.07,11.14,11.06,11.14,43500.0,10.5935,10.6605,10.584,10.6605,43500.0
2018-06-21 11:20:00,11.09,11.12,11.07,11.11,17250.0,10.6127,10.6414,10.5935,10.6318,17250.0
2018-06-21 11:30:00,11.16,11.17,11.15,11.16,23010.0,10.6797,10.6892,10.6701,10.6797,23010.0
2018-06-21 11:40:00,11.16,11.22,11.16,11.2,69675.0,10.6797,10.7371,10.6797,10.7179,69675.0
2018-06-21 11:50:00,11.2,11.2,11.18,11.19,6870.0,10.7179,10.7179,10.6988,10.7084,6870.0
2018-06-21 12:00:00,11.19,11.19,11.16,11.16,14760.0,10.7084,10.7084,10.6797,10.6797,14760.0
2018-06-21 12:10:00,11.19,11.2,11.14,11.16,12750.0,10.7084,10.7179,10.6605,10.6797,12750.0
2018-06-21 12:20:00,11.15,11.18,11.15,11.18,6000.0,10.6701,10.6988,10.6701,10.6988,6000.0
2018-06-21 12:30:00,11.15,11.15,11.1,11.1,28965.0,10.6701,10.6701,10.6222,10.6222,28965.0
2018-06-21 12:40:00,11.08,11.12,11.07,11.12,25050.0,10.6031,10.6414,10.5935,10.6414,25050.0
2018-06-21 12:50:00,11.1,11.1,11.07,11.07,31185.0,10.6222,10.6222,10.5935,10.5935,31185.0
2018-06-21 13:00:00,11.07,11.08,11.03,11.08,48555.0,10.5935,10.6031,10.5553,10.6031,48555.0
2018-06-21 13:10:00,11.11,11.11,11.1,11.11,6000.0,10.6318,10.6318,10.6222,10.6318,6000.0
2018-06-21 13:20:00,11.13,11.13,11.13,11.13,1500.0,10.6509,10.6509,10.6509,10.6509,1500.0
2018-06-21 13:30:00,11.12,11.12,11.07,11.07,11700.0,10.6414,10.6414,10.5935,10.5935,11700.0
2018-06-21 13:40:00,11.07,11.09,11.05,11.08,30090.0,10.5935,10.6127,10.5744,10.6031,30090.0
2018-06-21 13:50:00,11.06,11.08,11.06,11.08,9420.0,10.584,10.6031,10.584,10.6031,9420.0
2018-06-21 14:00:00,11.13,11.13,11.1,11.13,26430.0,10.6509,10.6509,10.6222,10.6509,26430.0
2018-06-21 14:10:00,11.14,11.14,11.13,11.13,9120.0,10.6605,10.6605,10.6509,10.6509,9120.0
2018-06-21 14:20:00,11.09,11.09,11.09,11.09,13470.0,10.6127,10.6127,10.6127,10.6127,13470.0
2018-06-21 14:30:00,11.11,11.11,11.11,11.11,4500.0,10.6318,10.6318,10.6318,10.6318,4500.0
2018-06-21 14:40:00,11.08,11.1,11.07,11.1,12825.0,10.6031,10.6222,10.5935,10.6222,12825.0
2018-06-21 14:50:00,11.1,11.1,11.07,11.07,12270.0,10.6222,10.6222,10.5935,10.5935,12270.0
2018-06-21 15:00:00,11.06,11.08,11.06,11.07,15000.0,10.584,10.6031,10.584,10.5935,15000.0
2018-06-21 15:10:00,11.04,11.05,11.03,11.03,27015.0,10.5648,10.5744,10.5553,10.5553,27015.0
2018-06-21 15:20:00,11.0,11.05,10.95,11.05,99015.0,10.5265,10.5744,10.4787,10.5744,99015.0
2018-06-21 15:30:00,11.04,11.04,10.98,11.0,24000.0,10.5648,10.5648,10.5074,10.5265,24000.0
2018-06-21 15:40:00,10.99,11.0,10.95,11.0,73125.0,10.517,10.5265,10.4787,10.5265,73125.0
2018-06-21 15:50:00,10.99,11.0,10.97,10.98,109950.0,10.517,10.5265,10.4978,10.5074,109950.0
2018-06-22 09:30:00,11.13,11.16,11.0,11.03,140130.0,10.6509,10.6797,10.5265,10.5553,140130.0
2018-06-22 09:40:00,11.0,11.0,10.91,10.91,32130.0,10.5265,10.5265,10.4404,10.4404,32130.0
2018-06-22 09:50:00,10.97,10.97,10.87,10.93,16485.0,10.4978,10.4978,10.4021,10.4596,16485.0
2018-06-22 10:00:00,10.93,10.98,10.93,10.93,17775.0,10.4596,10.5074,10.4596,10.4596,17775.0
2018-06-22 10:10:00,10.94,10.94,10.91,10.91,6975.0,10.4691,10.4691,10.4404,10.4404,6975.0
2018-06-22 10:20:00,10.92,10.92,10.7,10.7,51675.0,10.45,10.45,10.2395,10.2395,51675.0
2018-06-22 10:30:00,10.72,10.77,10.66,10.68,73605.0,10.2586,10.3064,10.2012,10.2203,73605.0
2018-06-22 10:40:00,10.67,10.72,10.67,10.71,27750.0,10.2107,10.2586,10.2107,10.249,27750.0
2018-06-22 10:50:00,10.72,10.79,10.72,10.79,25125.0,10.2586,10.3256,10.2586,10.3256,25125.0
2018-06-22 11:00:00,10.8,10.81,10.77,10.81,17835.0,10.3352,10.3447,10.3064,10.3447,17835.0
2018-06-22 11:10:00,10.75,10.77,10.73,10.76,32850.0,10.2873,10.3064,10.2682,10.2969,32850.0
2018-06-22 11:20:00,10.73,10.73,10.7,10.71,4500.0,10.2682,10.2682,10.2395,10.249,4500.0
2018-06-22 11:30:00,10.75,10.75,10.75,10.75,3000.0,10.2873,10.2873,10.2873,10.2873,3000.0
2018-06-22 11:40:00,10.77,10.77,10.77,10.77,2370.0,10.3064,10.3064,10.3064,10.3064,2370.0
2018-06-22 11:50:00,10.77,10.77,10.77,10.77,1500.0,10.3064,10.3064,10.3064,10.3064,1500.0
2018-06-22 12:00:00,10.74,10.74,10.74,10.74,6000.0,10.2777,10.2777,10.2777,10.2777,6000.0
2018-06-22 12:10:00,10.75,10.77,10.75,10.77,4500.0,10.2873,10.3064,10.2873,10.3064,4500.0
2018-06-22 12:20:00,10.75,10.75,10.75,10.75,7800.0,10.2873,10.2873,10.2873,10.2873,7800.0
2018-06-22 12:30:00,10.74,10.76,10.74,10.76,3000.0,10.2777,10.2969,10.2777,10.2969,3000.0
2018-06-22 12:40:00,10.76,10.76,10.76,10.76,1500.0,10.2969,10.2969,10.2969,10.2969,1500.0
2018-06-22 12:50:00,10.75,10.75,10.75,10.75,3000.0,10.2873,10.2873,10.2873,10.2873,3000.0
2018-06-22 13:00:00,10.79,10.83,10.79,10.83,42045.0,10.3256,10.3639,10.3256,10.3639,42045.0
2018-06-22 13:10:00,10.83,10.83,10.83,10.83,15255.0,10.3639,10.3639,10.3639,10.3639,15255.0
2018-06-22 13:20:00,10.87,10.87,10.87,10.87,3000.0,10.4021,10.4021,10.4021,10.4021,3000.0
2018-06-22 13:30:00,10.85,10.88,10.85,10.88,6690.0,10.383,10.4117,10.383,10.4117,6690.0
2018-06-22 13:40:00,10.88,10.88,10.88,10.88,10500.0,10.4117,10.4117,10.4117,10.4117,10500.0
2018-06-22 13:50:00,10.88,10.88,10.88,10.88,4560.0,10.4117,10.4117,10.4117,10.4117,4560.0
2018-06-22 14:00:00,10.9,10.9,10.85,10.85,8250.0,10.4308,10.4308,10.383,10.383,8250.0
2018-06-22 14:10:00,10.86,10.86,10.86,10.86,3000.0,10.3926,10.3926,10.3926,10.3926,3000.0
2018-06-22 14:20:00,10.83,10.83,10.82,10.82,13500.0,10.3639,10.3639,10.3543,10.3543,13500.0
2018-06-22 14:30:00,10.78,10.81,10.78,10.81,18000.0,10.316,10.3447,10.316,10.3447,18000.0
2018-06-22 14:40:00,10.82,10.82,10.81,10.81,6000.0,10.3543,10.3543,10.3447,10.3447,6000.0
2018-06-22 14:50:00,10.81,10.81,10.81,10.81,0.0,10.3447,10.3447,10.3447,10.3447,0.0
2018-06-22 15:00:00,10.84,10.84,10.83,10.83,4500.0,10.3734,10.3734,10.3639,10.3639,4500.0
2018-06-22 15:10:00,10.86,10.87,10.86,10.87,4500.0,10.3926,10.4021,10.3926,10.4021,4500.0
2018-06-22 15:20:00,10.85,10.86,10.85,10.86,15750.0,10.383,10.3926,10.383,10.3926,15750.0
2018-06-22 15:30:00,10.84,10.84,10.84,10.84,6000.0,10.3734,10.3734,10.3734,10.3734,6000.0
2018-06-22 15:40:00,10.83,10.84,10.83,10.84,11250.0,10.3639,10.3734,10.3639,10.3734,11250.0
2018-06-22 15:50:00,10.84,10.85,10.71,10.73,232320.0,10.3734,10.383,10.249,10.2682,232320.0
2018-06-25 09:30:00,10.33,10.33,10.11,10.12,420435.0,9.8854,9.8854,9.6748,9.6844,420435.0
2018-06-25 09:40:00,10.13,10.13,10.03,10.03,65550.0,9.694,9.694,9.5983,9.5983,65550.0
2018-06-25 09:50:00,10.09,10.09,9.96,9.96,136380.0,9.6557,9.6557,9.5313,9.5313,136380.0
2018-06-25 10:00:00,10.01,10.02,9.93,9.96,91965.0,9.5792,9.5887,9.5026,9.5313,91965.0
2018-06-25 10:10:00,9.93,9.96,9.88,9.88,32325.0,9.5026,9.5313,9.4547,9.4547,32325.0
2018-06-25 10:20:00,9.87,9.89,9.8,9.87,71610.0,9.4452,9.4643,9.3782,9.4452,71610.0
2018-06-25 10:30:00,9.87,9.91,9.82,9.87,50355.0,9.4452,9.4835,9.3973,9.4452,50355.0
2018-06-25 10:40:00,9.82,9.92,9.82,9.92,9480.0,9.3973,9.493,9.3973,9.493,9480.0
2018-06-25 10:50:00,9.93,9.93,9.77,9.79,113355.0,9.5026,9.5026,9.3495,9.3686,113355.0
2018-06-25 11:00:00,9.79,9.79,9.67,9.73,132675.0,9.3686,9.3686,9.2538,9.3112,132675.0
2018-06-25 11:10:00,9.7,9.73,9.67,9.67,76575.0,9.2825,9.3112,9.2538,9.2538,76575.0
2018-06-25 11:20:00,9.67,9.69,9.61,9.61,119085.0,9.2538,9.2729,9.1964,9.1964,119085.0
2018-06-25 11:30:00,9.62,9.62,9.55,9.55,33150.0,9.2059,9.2059,9.139,9.139,33150.0
2018-06-25 11:40:00,9.58,9.63,9.58,9.63,40290.0,9.1677,9.2155,9.1677,9.2155,40290.0
2018-06-25 11:50:00,9.63,9.63,9.58,9.6,23610.0,9.2155,9.2155,9.1677,9.1868,23610.0
2018-06-25 12:00:00,9.58,9.58,9.38,9.38,134670.0,9.1677,9.1677,8.9763,8.9763,134670.0
2018-06-25 12:10:00,9.39,9.47,9.38,9.47,70140.0,8.9858,9.0624,8.9763,9.0624,70140.0
2018-06-25 12:20:00,9.45,9.53,9.44,9.53,48540.0,9.0433,9.1198,9.0337,9.1198,48540.0
2018-06-25 12:30:00,9.53,9.59,9.53,9.53,50790.0,9.1198,9.1772,9.1198,9.1198,50790.0
2018-06-25 12:40:00,9.54,9.58,9.53,9.53,15000.0,9.1294,9.1677,9.1198,9.1198,15000.0
2018-06-25 12:50:00,9.51,9.63,9.5,9.63,15360.0,9.1007,9.2155,9.0911,9.2155,15360.0
2018-06-25 13:00:00,9.6,9.6,9.57,9.59,33285.0,9.1868,9.1868,9.1581,9.1772,33285.0
2018-06-25 13:10:00,9.61,9.61,9.58,9.58,60150.0,9.1964,9.1964,9.1677,9.1677,60150.0
2018-06-25 13:20:00,9.56,9.63,9.53,9.62,15750.0,9.1485,9.2155,9.1198,9.2059,15750.0
2018-06-25 13:30:00,9.62,9.73,9.62,9.73,40590.0,9.2059,9.3112,9.2059,9.3112,40590.0
2018-06-25 13:40:00,9.72,9.8,9.72,9.79,30585.0,9.3016,9.3782,9.3016,9.3686,30585.0
2018-06-25 13:50:00,9.76,9.76,9.72,9.72,15975.0,9.3399,9.3399,9.3016,9.3016,15975.0
2018-06-25 14:00:00,9.7,9.73,9.7,9.73,4590.0,9.2825,9.3112,9.2825,9.3112,4590.0
2018-06-25 14:10:00,9.69,9.69,9.69,9.69,1500.0,9.2729,9.2729,9.2729,9.2729,1500.0
2018-06-25 14:20:00,9.69,9.69,9.67,9.69,18555.0,9.2729,9.2729,9.2538,9.2729,18555.0
2018-06-25 14:30:00,9.65,9.65,9.6,9.6,38625.0,9.2346,9.2346,9.1868,9.1868,38625.0
2018-06-25 14:40:00,9.57,9.6,9.57,9.57,27525.0,9.1581,9.1868,9.1581,9.1581,27525.0
2018-06-25 14:50:00,9.57,9.57,9.52,9.56,37365.0,9.1581,9.1581,9.1102,9.1485,37365.0
2018-06-25 15:00:00,9.6,9.62,9.6,9.62,20610.0,9.1868,9.2059,9.1868,9.2059,20610.0
2018-06-25 15:10:00,9.64,9.65,9.59,9.65,10950.0,9.2251,9.2346,9.1772,9.2346,10950.0
2018-06-25 15:20:00,9.66,9.66,9.63,9.63,28635.0,9.2442,9.2442,9.2155,9.2155,28635.0
2018-06-25 15:30:00,9.63,9.75,9.6,9.73,73350.0,9.2155,9.3303,9.1868,9.3112,73350.0
2018-06-25 15:40:00,9.77,9.81,9.75,9.77,53370.0,9.3495,9.3878,9.3303,9.3495,53370.0
2018-06-25 15:50:00,9.77,9.82,9.76,9.78,105045.0,9.3495,9.3973,9.3399,9.3591,105045.0
2018-06-26 09:30:00,9.94,9.96,9.75,9.79,340995.0,9.5122,9.5313,9.3303,9.3686,340995.0
2018-06-26 09:40:00,9.83,10.02,9.83,10.02,116115.0,9.4069,9.5887,9.4069,9.5887,116115.0
2018-06-26 09:50:00,9.9,9.94,9.83,9.86,85410.0,9.4739,9.5122,9.4069,9.4356,85410.0
2018-06-26 10:00:00,9.85,9.92,9.82,9.82,54090.0,9.426,9.493,9.3973,9.3973,54090.0
2018-06-26 10:10:00,9.82,9.97,9.81,9.88,111750.0,9.3973,9.5409,9.3878,9.4547,111750.0
2018-06-26 10:20:00,9.9,9.91,9.86,9.9,12810.0,9.4739,9.4835,9.4356,9.4739,12810.0
2018-06-26 10:30:00,9.87,9.9,9.82,9.84,97605.0,9.4452,9.4739,9.3973,9.4165,97605.0
2018-06-26 10:40:00,9.84,9.84,9.75,9.8,108420.0,9.4165,9.4165,9.3303,9.3782,108420.0
2018-06-26 10:50:00,9.87,9.87,9.85,9.86,30300.0,9.4452,9.4452,9.426,9.4356,30300.0
2018-06-26 11:00:00,9.85,9.9,9.83,9.86,41025.0,9.426,9.4739,9.4069,9.4356,41025.0
2018-06-26 11:10:00,9.87,9.9,9.87,9.87,22500.0,9.4452,9.4739,9.4452,9.4452,22500.0
2018-06-26 11:20:00,9.88,9.88,9.82,9.82,17070.0,9.4547,9.4547,9.3973,9.3973,17070.0
2018-06-26 11:30:00,9.8,9.85,9.8,9.85,11055.0,9.3782,9.426,9.3782,9.426,11055.0
2018-06-26 11:40:00,9.84,9.87,9.83,9.83,18000.0,9.4165,9.4452,9.4069,9.4069,18000.0
2018-06-26 11:50:00,9.84,9.86,9.84,9.86,16860.0,9.4165,9.4356,9.4165,9.4356,16860.0
2018-06-26 12:00:00,9.89,9.93,9.89,9.91,169710.0,9.4643,9.5026,9.4643,9.4835,169710.0
2018-06-26 12:10:00,9.9,9.91,9.89,9.91,18000.0,9.4739,9.4835,9.4643,9.4835,18000.0
2018-06-26 12:20:00,9.88,9.9,9.88,9.9,19890.0,9.4547,9.4739,9.4547,9.4739,19890.0
2018-06-26 12:30:00,9.9,9.9,9.87,9.87,26025.0,9.4739,9.4739,9.4452,9.4452,26025.0
2018-06-26 12:40:00,9.89,9.92,9.86,9.87,21090.0,9.4643,9.493,9.4356,9.4452,21090.0
2018-06-26 12:50:00,9.86,9.91,9.86,9.9,51300.0,9.4356,9.4835,9.4356,9.4739,51300.0
2018-06-26 13:00:00,9.91,9.94,9.91,9.93,64980.0,9.4835,9.5122,9.4835,9.5026,64980.0
2018-06-26 13:10:00,9.96,10.02,9.96,10.02,87180.0,9.5313,9.5887,9.5313,9.5887,87180.0
2018-06-26 13:20:00,10.0,10.0,9.98,10.0,34500.0,9.5696,9.5696,9.5504,9.5696,34500.0
2018-06-26 13:30:00,9.99,10.03,9.99,10.02,25140.0,9.56,9.5983,9.56,9.5887,25140.0
2018-06-26 13:40:00,10.0,10.01,10.0,10.01,46665.0,9.5696,9.5792,9.5696,9.5792,46665.0
2018-06-26 13:50:00,10.01,10.01,9.98,9.99,14715.0,9.5792,9.5792,9.5504,9.56,14715.0
2018-06-26 14:00:00,10.0,10.0,9.98,9.99,22500.0,9.5696,9.5696,9.5504,9.56,22500.0
2018-06-26 14:10:00,9.98,9.98,9.97,9.97,3000.0,9.5504,9.5504,9.5409,9.5409,3000.0
2018-06-26 14:20:00,9.98,9.98,9.98,9.98,16320.0,9.5504,9.5504,9.5504,9.5504,16320.0
2018-06-26 14:30:00,9.97,10.0,9.97,10.0,10500.0,9.5409,9.5696,9.5409,9.5696,10500.0
2018-06-26 14:40:00,10.0,10.0,10.0,10.0,3000.0,9.5696,9.5696,9.5696,9.5696,3000.0
2018-06-26 14:50:00,9.97,9.97,9.97,9.97,1500.0,9.5409,9.5409,9.5409,9.5409,1500.0
2018-06-26 15:00:00,9.96,9.96,9.93,9.93,16500.0,9.5313,9.5313,9.5026,9.5026,16500.0
2018-06-26 15:10:00,9.93,9.93,9.92,9.92,5100.0,9.5026,9.5026,9.493,9.493,5100.0
2018-06-26 15:20:00,9.89,9.91,9.89,9.89,22500.0,9.4643,9.4835,9.4643,9.4643,22500.0
2018-06-26 15:30:00,9.9,9.96,9.9,9.95,13500.0,9.4739,9.5313,9.4739,9.5217,13500.0
2018-06-26 15:40:00,9.94,9.94,9.88,9.88,6000.0,9.5122,9.5122,9.4547,9.4547,6000.0
2018-06-26 15:50:00,9.87,9.9,9.84,9.88,65730.0,9.4452,9.4739,9.4165,9.4547,65730.0
2018-06-27 09:30:00,10.03,10.11,10.01,10.03,191610.0,9.5983,9.6748,9.5792,9.5983,191610.0
2018-06-27 09:40:00,10.03,10.09,9.99,10.08,83100.0,9.5983,9.6557,9.56,9.6461,83100.0
2018-06-27 09:50:00,10.09,10.09,10.05,10.05,117825.0,9.6557,9.6557,9.6174,9.6174,117825.0
2018-06-27 10:00:00,10.03,10.03,9.9,9.94,56730.0,9.5983,9.5983,9.4739,9.5122,56730.0
2018-06-27 10:10:00,9.95,9.98,9.92,9.98,50565.0,9.5217,9.5504,9.493,9.5504,50565.0
2018-06-27 10:20:00,9.96,9.99,9.9,9.92,71715.0,9.5313,9.56,9.4739,9.493,71715.0
2018-06-27 10:30:00,9.91,10.03,9.91,10.03,29295.0,9.4835,9.5983,9.4835,9.5983,29295.0
2018-06-27 10:40:00,10.03,10.04,9.93,9.93,53400.0,9.5983,9.6079,9.5026,9.5026,53400.0
2018-06-27 10:50:00,9.95,9.95,9.93,9.94,17610.0,9.5217,9.5217,9.5026,9.5122,17610.0
2018-06-27 11:00:00,9.9,9.92,9.8,9.85,108735.0,9.4739,9.493,9.3782,9.426,108735.0
2018-06-27 11:10:00,9.85,9.85,9.83,9.85,37845.0,9.426,9.426,9.4069,9.426,37845.0
2018-06-27 11:20:00,9.87,9.87,9.77,9.77,12555.0,9.4452,9.4452,9.3495,9.3495,12555.0
2018-06-27 11:30:00,9.75,9.79,9.75,9.79,77940.0,9.3303,9.3686,9.3303,9.3686,77940.0
2018-06-27 11:40:00,9.74,9.8,9.73,9.79,23055.0,9.3208,9.3782,9.3112,9.3686,23055.0
2018-06-27 11:50:00,9.77,9.8,9.77,9.78,12000.0,9.3495,9.3782,9.3495,9.3591,12000.0
2018-06-27 12:00:00,9.77,9.82,9.77,9.82,29205.0,9.3495,9.3973,9.3495,9.3973,29205.0
2018-06-27 12:10:00,9.82,9.82,9.8,9.8,6000.0,9.3973,9.3973,9.3782,9.3782,6000.0
2018-06-27 12:20:00,9.78,9.78,9.78,9.78,3000.0,9.3591,9.3591,9.3591,9.3591,3000.0
2018-06-27 12:30:00,9.76,9.76,9.71,9.72,33105.0,9.3399,9.3399,9.2921,9.3016,33105.0
2018-06-27 12:40:00,9.72,9.72,9.65,9.69,66720.0,9.3016,9.3016,9.2346,9.2729,66720.0
2018-06-27 12:50:00,9.67,9.67,9.62,9.62,12750.0,9.2538,9.2538,9.2059,9.2059,12750.0
2018-06-27 13:00:00,9.61,9.65,9.55,9.55,54000.0,9.1964,9.2346,9.139,9.139,54000.0
2018-06-27 13:10:00,9.55,9.55,9.42,9.43,58095.0,9.139,9.139,9.0145,9.0241,58095.0
2018-06-27 13:20:00,9.43,9.5,9.43,9.45,46650.0,9.0241,9.0911,9.0241,9.0433,46650.0
2018-06-27 13:30:00,9.43,9.49,9.43,9.47,27615.0,9.0241,9.0815,9.0241,9.0624,27615.0
2018-06-27 13:40:00,9.48,9.54,9.43,9.43,31695.0,9.072,9.1294,9.0241,9.0241,31695.0
2018-06-27 13:50:00,9.41,9.45,9.38,9.45,38895.0,9.005,9.0433,8.9763,9.0433,38895.0
2018-06-27 14:00:00,9.46,9.49,9.43,9.43,19185.0,9.0528,9.0815,9.0241,9.0241,19185.0
2018-06-27 14:10:00,9.43,9.44,9.39,9.44,50025.0,9.0241,9.0337,8.9858,9.0337,50025.0
2018-06-27 14:20:00,9.47,9.47,9.42,9.42,24780.0,9.0624,9.0624,9.0145,9.0145,24780.0
2018-06-27 14:30:00,9.4,9.47,9.39,9.47,39990.0,8.9954,9.0624,8.9858,9.0624,39990.0
2018-06-27 14:40:00,9.46,9.47,9.43,9.43,24000.0,9.0528,9.0624,9.0241,9.0241,24000.0
2018-06-27 14:50:00,9.42,9.42,9.32,9.34,83295.0,9.0145,9.0145,8.9189,8.938,83295.0
2018-06-27 15:00:00,9.35,9.38,9.33,9.33,59190.0,8.9476,8.9763,8.9284,8.9284,59190.0
2018-06-27 15:10:00,9.31,9.34,9.25,9.32,77025.0,8.9093,8.938,8.8519,8.9189,77025.0
2018-06-27 15:20:00,9.31,9.39,9.29,9.38,21645.0,8.9093,8.9858,8.8901,8.9763,21645.0
2018-06-27 15:30:00,9.36,9.39,9.36,9.37,14700.0,8.9571,8.9858,8.9571,8.9667,14700.0
2018-06-27 15:40:00,9.38,9.39,9.27,9.27,33465.0,8.9763,8.9858,8.871,8.871,33465.0
2018-06-27 15:50:00,9.24,9.25,9.18,9.18,218595.0,8.8423,8.8519,8.7849,8.7849,218595.0
2018-06-28 09:30:00,9.11,9.33,9.09,9.3,595680.0,8.7179,8.9284,8.6988,8.8997,595680.0
2018-06-28 09:40:00,9.28,9.34,9.07,9.1,82215.0,8.8806,8.938,8.6796,8.7083,82215.0
2018-06-28 09:50:00,9.13,9.33,9.11,9.3,33750.0,8.737,8.9284,8.7179,8.8997,33750.0
2018-06-28 10:00:00,9.29,9.31,9.2,9.21,31950.0,8.8901,8.9093,8.804,8.8136,31950.0
2018-06-28 10:10:00,9.2,9.26,9.16,9.19,40080.0,8.804,8.8614,8.7657,8.7944,40080.0
2018-06-28 10:20:00,9.18,9.23,9.13,9.15,28920.0,8.7849,8.8327,8.737,8.7562,28920.0
2018-06-28 10:30:00,9.14,9.15,9.05,9.15,43830.0,8.7466,8.7562,8.6605,8.7562,43830.0
2018-06-28 10:40:00,9.13,9.22,9.1,9.19,30135.0,8.737,8.8232,8.7083,8.7944,30135.0
2018-06-28 10:50:00,9.14,9.27,9.14,9.27,27000.0,8.7466,8.871,8.7466,8.871,27000.0
2018-06-28 11:00:00,9.3,9.3,9.22,9.23,33240.0,8.8997,8.8997,8.8232,8.8327,33240.0
2018-06-28 11:10:00,9.2,9.2,9.16,9.2,16785.0,8.804,8.804,8.7657,8.804,16785.0
2018-06-28 11:20:00,9.16,9.28,9.15,9.26,33720.0,8.7657,8.8806,8.7562,8.8614,33720.0
2018-06-28 11:30:00,9.24,9.28,9.24,9.28,22500.0,8.8423,8.8806,8.8423,8.8806,22500.0
2018-06-28 11:40:00,9.31,9.31,9.23,9.25,25500.0,8.9093,8.9093,8.8327,8.8519,25500.0
2018-06-28 11:50:00,9.23,9.23,9.23,9.23,1500.0,8.8327,8.8327,8.8327,8.8327,1500.0
2018-06-28 12:00:00,9.28,9.28,9.23,9.23,13950.0,8.8806,8.8806,8.8327,8.8327,13950.0
2018-06-28 12:10:00,9.21,9.21,9.21,9.21,1500.0,8.8136,8.8136,8.8136,8.8136,1500.0
2018-06-28 12:20:00,9.16,9.16,9.13,9.15,36000.0,8.7657,8.7657,8.737,8.7562,36000.0
2018-06-28 12:30:00,9.15,9.15,9.11,9.11,21060.0,8.7562,8.7562,8.7179,8.7179,21060.0
2018-06-28 12:40:00,9.12,9.13,9.1,9.13,25335.0,8.7275,8.737,8.7083,8.737,25335.0
2018-06-28 12:50:00,9.14,9.19,9.14,9.19,10500.0,8.7466,8.7944,8.7466,8.7944,10500.0
2018-06-28 13:00:00,9.19,9.19,9.19,9.19,0.0,8.7944,8.7944,8.7944,8.7944,0.0
2018-06-28 13:10:00,9.17,9.19,9.17,9.19,9750.0,8.7753,8.7944,8.7753,8.7944,9750.0
2018-06-28 13:20:00,9.2,9.2,9.2,9.2,4500.0,8.804,8.804,8.804,8.804,4500.0
2018-06-28 13:30:00,9.23,9.24,9.2,9.2,7695.0,8.8327,8.8423,8.804,8.804,7695.0
2018-06-28 13:40:00,9.2,9.23,9.2,9.22,6000.0,8.804,8.8327,8.804,8.8232,6000.0
2018-06-28 13:50:00,9.22,9.26,9.22,9.25,4500.0,8.8232,8.8614,8.8232,8.8519,4500.0
2018-06-28 14:00:00,9.25,9.27,9.24,9.25,10500.0,8.8519,8.871,8.8423,8.8519,10500.0
2018-06-28 14:10:00,9.24,9.26,9.24,9.26,14250.0,8.8423,8.8614,8.8423,8.8614,14250.0
2018-06-28 14:20:00,9.28,9.33,9.28,9.33,23250.0,8.8806,8.9284,8.8806,8.9284,23250.0
2018-06-28 14:30:00,9.35,9.35,9.32,9.32,23325.0,8.9476,8.9476,8.9189,8.9189,23325.0
2018-06-28 14:40:00,9.33,9.34,9.33,9.34,7770.0,8.9284,8.938,8.9284,8.938,7770.0
2018-06-28 14:50:00,9.34,9.4,9.34,9.4,21750.0,8.938,8.9954,8.938,8.9954,21750.0
2018-06-28 15:00:00,9.4,9.42,9.4,9.42,37755.0,8.9954,9.0145,8.9954,9.0145,37755.0
2018-06-28 15:10:00,9.42,9.44,9.41,9.41,24045.0,9.0145,9.0337,9.005,9.005,24045.0
2018-06-28 15:20:00,9.41,9.43,9.39,9.4,16890.0,9.005,9.0241,8.9858,8.9954,16890.0
2018-06-28 15:30:00,9.39,9.39,9.36,9.36,17505.0,8.9858,8.9858,8.9571,8.9571,17505.0
2018-06-28 15:40:00,9.36,9.37,9.35,9.37,27000.0,8.9571,8.9667,8.9476,8.9667,27000.0
2018-06-28 15:50:00,9.36,9.39,9.35,9.38,39840.0,8.9571,8.9858,8.9476,8.9763,39840.0
2018-06-29 09:30:00,9.6,9.69,9.56,9.59,264255.0,9.1868,9.2729,9.1485,9.1772,264255.0
2018-06-29 09:40:00,9.56,9.7,9.56,9.64,301440.0,9.1485,9.2825,9.1485,9.2251,301440.0
2018-06-29 09:50:00,9.6,9.64,9.56,9.64,55695.0,9.1868,9.2251,9.1485,9.2251,55695.0
2018-06-29 10:00:00,9.67,9.7,9.65,9.67,136620.0,9.2538,9.2825,9.2346,9.2538,136620.0
2018-06-29 10:10:00,9.64,9.64,9.6,9.64,14235.0,9.2251,9.2251,9.1868,9.2251,14235.0
2018-06-29 10:20:00,9.65,9.67,9.62,9.62,24645.0,9.2346,9.2538,9.2059,9.2059,24645.0
2018-06-29 10:30:00,9.64,9.7,9.63,9.69,52020.0,9.2251,9.2825,9.2155,9.2729,52020.0
2018-06-29 10:40:00,9.69,9.74,9.69,9.71,45315.0,9.2729,9.3208,9.2729,9.2921,45315.0
2018-06-29 10:50:00,9.72,9.78,9.72,9.72,57600.0,9.3016,9.3591,9.3016,9.3016,57600.0
2018-06-29 11:00:00,9.72,9.72,9.69,9.71,126075.0,9.3016,9.3016,9.2729,9.2921,126075.0
2018-06-29 11:10:00,9.7,9.72,9.67,9.7,49230.0,9.2825,9.3016,9.2538,9.2825,49230.0
2018-06-29 11:20:00,9.7,9.7,9.67,9.67,27075.0,9.2825,9.2825,9.2538,9.2538,27075.0
2018-06-29 11:30:00,9.65,9.65,9.63,9.65,38640.0,9.2346,9.2346,9.2155,9.2346,38640.0
2018-06-29 11:40:00,9.64,9.64,9.63,9.63,12000.0,9.2251,9.2251,9.2155,9.2155,12000.0
2018-06-29 11:50:00,9.63,9.63,9.58,9.6,58335.0,9.2155,9.2155,9.1677,9.1868,58335.0
2018-06-29 12:00:00,9.58,9.61,9.58,9.6,11100.0,9.1677,9.1964,9.1677,9.1868,11100.0
2018-06-29 12:10:00,9.63,9.63,9.61,9.62,22215.0,9.2155,9.2155,9.1964,9.2059,22215.0
2018-06-29 12:20:00,9.63,9.65,9.6,9.6,7500.0,9.2155,9.2346,9.1868,9.1868,7500.0
2018-06-29 12:30:00,9.59,9.6,9.57,9.59,32250.0,9.1772,9.1868,9.1581,9.1772,32250.0
2018-06-29 12:40:00,9.6,9.6,9.59,9.59,24000.0,9.1868,9.1868,9.1772,9.1772,24000.0
2018-06-29 12:50:00,9.56,9.56,9.55,9.56,4500.0,9.1485,9.1485,9.139,9.1485,4500.0
2018-06-29 13:00:00,9.57,9.57,9.57,9.57,6000.0,9.1581,9.1581,9.1581,9.1581,6000.0
2018-06-29 13:10:00,9.61,9.62,9.61,9.62,20925.0,9.1964,9.2059,9.1964,9.2059,20925.0
2018-06-29 13:20:00,9.61,9.61,9.61,9.61,9000.0,9.1964,9.1964,9.1964,9.1964,9000.0
2018-06-29 13:30:00,9.61,9.61,9.6,9.61,6000.0,9.1964,9.1964,9.1868,9.1964,6000.0
2018-06-29 13:40:00,9.63,9.65,9.63,9.65,35415.0,9.2155,9.2346,9.2155,9.2346,35415.0
2018-06-29 13:50:00,9.64,9.64,9.64,9.64,1500.0,9.2251,9.2251,9.2251,9.2251,1500.0
2018-06-29 14:00:00,9.64,9.66,9.64,9.66,4965.0,9.2251,9.2442,9.2251,9.2442,4965.0
2018-06-29 14:10:00,9.61,9.61,9.59,9.59,4500.0,9.1964,9.1964,9.1772,9.1772,4500.0
2018-06-29 14:20:00,9.59,9.61,9.59,9.61,5820.0,9.1772,9.1964,9.1772,9.1964,5820.0
2018-06-29 14:30:00,9.6,9.64,9.6,9.64,6000.0,9.1868,9.2251,9.1868,9.2251,6000.0
2018-06-29 14:40:00,9.6,9.61,9.6,9.61,8355.0,9.1868,9.1964,9.1868,9.1964,8355.0
2018-06-29 14:50:00,9.62,9.64,9.62,9.64,4185.0,9.2059,9.2251,9.2059,9.2251,4185.0
2018-06-29 15:00:00,9.65,9.65,9.63,9.63,6600.0,9.2346,9.2346,9.2155,9.2155,6600.0
2018-06-29 15:10:00,9.61,9.61,9.58,9.58,3000.0,9.1964,9.1964,9.1677,9.1677,3000.0
2018-06-29 15:20:00,9.58,9.6,9.55,9.6,24765.0,9.1677,9.1868,9.139,9.1868,24765.0
2018-06-29 15:30:00,9.55,9.57,9.53,9.53,49095.0,9.139,9.1581,9.1198,9.1198,49095.0
2018-06-29 15:40:00,9.51,9.54,9.51,9.51,17100.0,9.1007,9.1294,9.1007,9.1007,17100.0
2018-06-29 15:50:00,9.47,9.48,9.43,9.43,90780.0,9.0624,9.072,9.0241,9.0241,90780.0
2018-07-02 09:30:00,9.19,9.2,8.98,9.2,458550.0,8.7944,8.804,8.5935,8.804,458550.0
2018-07-02 09:40:00,9.22,9.22,9.13,9.22,49500.0,8.8232,8.8232,8.737,8.8232,49500.0
2018-07-02 09:50:00,9.17,9.21,9.16,9.18,49110.0,8.7753,8.8136,8.7657,8.7849,49110.0
2018-07-02 10:00:00,9.25,9.27,9.17,9.18,94800.0,8.8519,8.871,8.7753,8.7849,94800.0
2018-07-02 10:10:00,9.17,9.18,9.12,9.17,28680.0,8.7753,8.7849,8.7275,8.7753,28680.0
2018-07-02 10:20:00,9.17,9.25,9.17,9.25,11325.0,8.7753,8.8519,8.7753,8.8519,11325.0
2018-07-02 10:30:00,9.27,9.31,9.24,9.31,19500.0,8.871,8.9093,8.8423,8.9093,19500.0
2018-07-02 10:40:00,9.31,9.33,9.25,9.25,18885.0,8.9093,8.9284,8.8519,8.8519,18885.0
2018-07-02 10:50:00,9.23,9.23,9.23,9.23,1950.0,8.8327,8.8327,8.8327,8.8327,1950.0
2018-07-02 11:00:00,9.23,9.3,9.23,9.26,22500.0,8.8327,8.8997,8.8327,8.8614,22500.0
2018-07-02 11:10:00,9.23,9.23,9.19,9.2,26625.0,8.8327,8.8327,8.7944,8.804,26625.0
2018-07-02 11:20:00,9.22,9.23,9.22,9.23,7500.0,8.8232,8.8327,8.8232,8.8327,7500.0
2018-07-02 11:30:00,9.17,9.18,9.15,9.18,28230.0,8.7753,8.7849,8.7562,8.7849,28230.0
2018-07-02 11:40:00,9.13,9.16,9.12,9.13,57000.0,8.737,8.7657,8.7275,8.737,57000.0
2018-07-02 11:50:00,9.19,9.23,9.19,9.23,13500.0,8.7944,8.8327,8.7944,8.8327,13500.0
2018-07-02 12:00:00,9.19,9.19,9.17,9.17,3000.0,8.7944,8.7944,8.7753,8.7753,3000.0
2018-07-02 12:10:00,9.17,9.18,9.17,9.18,4500.0,8.7753,8.7849,8.7753,8.7849,4500.0
2018-07-02 12:20:00,9.18,9.22,9.18,9.22,11250.0,8.7849,8.8232,8.7849,8.8232,11250.0
2018-07-02 12:30:00,9.23,9.24,9.23,9.24,16005.0,8.8327,8.8423,8.8327,8.8423,16005.0
2018-07-02 12:40:00,9.28,9.28,9.28,9.28,13080.0,8.8806,8.8806,8.8806,8.8806,13080.0
2018-07-02 12:50:00,9.27,9.27,9.27,9.27,1500.0,8.871,8.871,8.871,8.871,1500.0
2018-07-02 13:00:00,9.27,9.27,9.27,9.27,0.0,8.871,8.871,8.871,8.871,0.0
2018-07-02 13:10:00,9.25,9.26,9.23,9.26,20925.0,8.8519,8.8614,8.8327,8.8614,20925.0
2018-07-02 13:20:00,9.28,9.28,9.28,9.28,4500.0,8.8806,8.8806,8.8806,8.8806,4500.0
2018-07-02 13:30:00,9.27,9.3,9.27,9.3,6420.0,8.871,8.8997,8.871,8.8997,6420.0
2018-07-02 13:40:00,9.3,9.39,9.3,9.39,30945.0,8.8997,8.9858,8.8997,8.9858,30945.0
2018-07-02 13:50:00,9.4,9.4,9.38,9.38,18000.0,8.9954,8.9954,8.9763,8.9763,18000.0
2018-07-02 14:00:00,9.39,9.44,9.38,9.44,23265.0,8.9858,9.0337,8.9763,9.0337,23265.0
2018-07-02 14:10:00,9.41,9.48,9.41,9.48,35520.0,9.005,9.072,9.005,9.072,35520.0
2018-07-02 14:20:00,9.46,9.46,9.46,9.46,3030.0,9.0528,9.0528,9.0528,9.0528,3030.0
2018-07-02 14:30:00,9.48,9.5,9.46,9.46,25425.0,9.072,9.0911,9.0528,9.0528,25425.0
2018-07-02 14:40:00,9.48,9.48,9.44,9.44,7935.0,9.072,9.072,9.0337,9.0337,7935.0
2018-07-02 14:50:00,9.43,9.43,9.43,9.43,1500.0,9.0241,9.0241,9.0241,9.0241,1500.0
2018-07-02 15:00:00,9.41,9.41,9.38,9.4,27435.0,9.005,9.005,8.9763,8.9954,27435.0
2018-07-02 15:10:00,9.42,9.45,9.42,9.45,22500.0,9.0145,9.0433,9.0145,9.0433,22500.0
2018-07-02 15:20:00,9.45,9.49,9.45,9.48,18450.0,9.0433,9.0815,9.0433,9.072,18450.0
2018-07-02 15:30:00,9.46,9.5,9.45,9.5,49695.0,9.0528,9.0911,9.0433,9.0911,49695.0
2018-07-02 15:40:00,9.5,9.5,9.48,9.5,18900.0,9.0911,9.0911,9.072,9.0911,18900.0
2018-07-02 15:50:00,9.53,9.61,9.53,9.6,225585.0,9.1198,9.1964,9.1198,9.1868,225585.0
2018-07-03 09:30:00,9.7,9.76,9.46,9.46,325050.0,9.2825,9.3399,9.0528,9.0528,325050.0
2018-07-03 09:40:00,9.48,9.53,9.45,9.53,139425.0,9.072,9.1198,9.0433,9.1198,139425.0
2018-07-03 09:50:00,9.53,9.53,9.47,9.52,23850.0,9.1198,9.1198,9.0624,9.1102,23850.0
2018-07-03 10:00:00,9.53,9.59,9.53,9.58,66075.0,9.1198,9.1772,9.1198,9.1677,66075.0
2018-07-03 10:10:00,9.59,9.6,9.57,9.59,101175.0,9.1772,9.1868,9.1581,9.1772,101175.0
2018-07-03 10:20:00,9.6,9.63,9.57,9.62,31230.0,9.1868,9.2155,9.1581,9.2059,31230.0
2018-07-03 10:30:00,9.63,9.66,9.63,9.65,14850.0,9.2155,9.2442,9.2155,9.2346,14850.0
2018-07-03 10:40:00,9.64,9.64,9.58,9.6,66840.0,9.2251,9.2251,9.1677,9.1868,66840.0
2018-07-03 10:50:00,9.55,9.55,9.55,9.55,3000.0,9.139,9.139,9.139,9.139,3000.0
2018-07-03 11:00:00,9.54,9.57,9.54,9.56,9000.0,9.1294,9.1581,9.1294,9.1485,9000.0
2018-07-03 11:10:00,9.55,9.55,9.55,9.55,7350.0,9.139,9.139,9.139,9.139,7350.0
2018-07-03 11:20:00,9.58,9.59,9.53,9.55,78000.0,9.1677,9.1772,9.1198,9.139,78000.0
2018-07-03 11:30:00,9.55,9.58,9.55,9.58,18915.0,9.139,9.1677,9.139,9.1677,18915.0
2018-07-03 11:40:00,9.53,9.53,9.53,9.53,3000.0,9.1198,9.1198,9.1198,9.1198,3000.0
2018-07-03 11:50:00,9.51,9.54,9.51,9.54,28650.0,9.1007,9.1294,9.1007,9.1294,28650.0
2018-07-03 12:00:00,9.56,9.56,9.56,9.56,1500.0,9.1485,9.1485,9.1485,9.1485,1500.0
2018-07-03 12:10:00,9.51,9.51,9.35,9.39,133935.0,9.1007,9.1007,8.9476,8.9858,133935.0
2018-07-03 12:20:00,9.37,9.4,9.32,9.33,51000.0,8.9667,8.9954,8.9189,8.9284,51000.0
2018-07-03 12:30:00,9.33,9.33,9.21,9.23,94710.0,8.9284,8.9284,8.8136,8.8327,94710.0
2018-07-03 12:40:00,9.23,9.28,9.2,9.2,72015.0,8.8327,8.8806,8.804,8.804,72015.0
2018-07-03 12:50:00,9.18,9.18,9.05,9.05,219675.0,8.7849,8.7849,8.6605,8.6605,219675.0
2018-07-05 09:30:00,9.38,9.48,9.36,9.47,370200.0,8.9763,9.072,8.9571,9.0624,370200.0
2018-07-05 09:40:00,9.51,9.51,9.43,9.46,52425.0,9.1007,9.1007,9.0241,9.0528,52425.0
2018-07-05 09:50:00,9.48,9.49,9.42,9.42,39330.0,9.072,9.0815,9.0145,9.0145,39330.0
2018-07-05 10:00:00,9.43,9.47,9.42,9.44,44580.0,9.0241,9.0624,9.0145,9.0337,44580.0
2018-07-05 10:10:00,9.46,9.46,9.38,9.4,70725.0,9.0528,9.0528,8.9763,8.9954,70725.0
2018-07-05 10:20:00,9.4,9.43,9.39,9.42,23505.0,8.9954,9.0241,8.9858,9.0145,23505.0
2018-07-05 10:30:00,9.4,9.43,9.39,9.43,60510.0,8.9954,9.0241,8.9858,9.0241,60510.0
2018-07-05 10:40:00,9.45,9.51,9.45,9.51,64980.0,9.0433,9.1007,9.0433,9.1007,64980.0
2018-07-05 10:50:00,9.45,9.45,9.41,9.41,22500.0,9.0433,9.0433,9.005,9.005,22500.0
2018-07-05 11:00:00,9.39,9.44,9.39,9.43,27840.0,8.9858,9.0337,8.9858,9.0241,27840.0
2018-07-05 11:10:00,9.45,9.47,9.44,9.47,35100.0,9.0433,9.0624,9.0337,9.0624,35100.0
2018-07-05 11:20:00,9.5,9.53,9.48,9.53,25500.0,9.0911,9.1198,9.072,9.1198,25500.0
2018-07-05 11:30:00,9.55,9.59,9.55,9.56,53250.0,9.139,9.1772,9.139,9.1485,53250.0
2018-07-05 11:40:00,9.56,9.61,9.56,9.61,131100.0,9.1485,9.1964,9.1485,9.1964,131100.0
2018-07-05 11:50:00,9.63,9.64,9.63,9.64,19665.0,9.2155,9.2251,9.2155,9.2251,19665.0
2018-07-05 12:00:00,9.62,9.67,9.62,9.65,50805.0,9.2059,9.2538,9.2059,9.2346,50805.0
2018-07-05 12:10:00,9.64,9.68,9.64,9.66,34605.0,9.2251,9.2634,9.2251,9.2442,34605.0
2018-07-05 12:20:00,9.66,9.7,9.65,9.7,18000.0,9.2442,9.2825,9.2346,9.2825,18000.0
2018-07-05 12:30:00,9.69,9.71,9.67,9.67,44385.0,9.2729,9.2921,9.2538,9.2538,44385.0
2018-07-05 12:40:00,9.67,9.67,9.64,9.64,17055.0,9.2538,9.2538,9.2251,9.2251,17055.0
2018-07-05 12:50:00,9.65,9.7,9.65,9.7,16875.0,9.2346,9.2825,9.2346,9.2825,16875.0
2018-07-05 13:00:00,9.7,9.74,9.7,9.71,76305.0,9.2825,9.3208,9.2825,9.2921,76305.0
2018-07-05 13:10:00,9.74,9.75,9.73,9.75,49515.0,9.3208,9.3303,9.3112,9.3303,49515.0
2018-07-05 13:20:00,9.73,9.73,9.72,9.72,28890.0,9.3112,9.3112,9.3016,9.3016,28890.0
2018-07-05 13:30:00,9.72,9.72,9.68,9.69,29205.0,9.3016,9.3016,9.2634,9.2729,29205.0
2018-07-05 13:40:00,9.68,9.72,9.68,9.71,12375.0,9.2634,9.3016,9.2634,9.2921,12375.0
2018-07-05 13:50:00,9.7,9.7,9.68,9.7,31200.0,9.2825,9.2825,9.2634,9.2825,31200.0
2018-07-05 14:00:00,9.7,9.72,9.62,9.62,64080.0,9.2825,9.3016,9.2059,9.2059,64080.0
2018-07-05 14:10:00,9.61,9.65,9.58,9.63,102960.0,9.1964,9.2346,9.1677,9.2155,102960.0
2018-07-05 14:20:00,9.65,9.68,9.63,9.68,103200.0,9.2346,9.2634,9.2155,9.2634,103200.0
2018-07-05 14:30:00,9.67,9.69,9.66,9.67,56175.0,9.2538,9.2729,9.2442,9.2538,56175.0
2018-07-05 14:40:00,9.67,9.69,9.65,9.67,9000.0,9.2538,9.2729,9.2346,9.2538,9000.0
2018-07-05 14:50:00,9.67,9.7,9.67,9.7,16020.0,9.2538,9.2825,9.2538,9.2825,16020.0
2018-07-05 15:00:00,9.71,9.75,9.7,9.72,37230.0,9.2921,9.3303,9.2825,9.3016,37230.0
2018-07-05 15:10:00,9.72,9.74,9.71,9.74,19635.0,9.3016,9.3208,9.2921,9.3208,19635.0
2018-07-05 15:20:00,9.74,9.74,9.72,9.73,33000.0,9.3208,9.3208,9.3016,9.3112,33000.0
2018-07-05 15:30:00,9.73,9.74,9.7,9.72,22500.0,9.3112,9.3208,9.2825,9.3016,22500.0
2018-07-05 15:40:00,9.71,9.74,9.71,9.73,11250.0,9.2921,9.3208,9.2921,9.3112,11250.0
2018-07-05 15:50:00,9.72,9.8,9.72,9.8,234450.0,9.3016,9.3782,9.3016,9.3782,234450.0
2018-07-06 09:30:00,9.76,9.8,9.7,9.76,354990.0,9.3399,9.3782,9.2825,9.3399,354990.0
2018-07-06 09:40:00,9.76,9.81,9.67,9.67,130470.0,9.3399,9.3878,9.2538,9.2538,130470.0
2018-07-06 09:50:00,9.65,9.69,9.64,9.68,34530.0,9.2346,9.2729,9.2251,9.2634,34530.0
2018-07-06 10:00:00,9.7,9.76,9.7,9.76,112185.0,9.2825,9.3399,9.2825,9.3399,112185.0
2018-07-06 10:10:00,9.78,9.79,9.73,9.76,150000.0,9.3591,9.3686,9.3112,9.3399,150000.0
2018-07-06 10:20:00,9.73,9.78,9.71,9.78,55605.0,9.3112,9.3591,9.2921,9.3591,55605.0
2018-07-06 10:30:00,9.78,9.8,9.73,9.79,44985.0,9.3591,9.3782,9.3112,9.3686,44985.0
2018-07-06 10:40:00,9.8,9.86,9.8,9.85,121365.0,9.3782,9.4356,9.3782,9.426,121365.0
2018-07-06 10:50:00,9.84,9.85,9.83,9.83,44655.0,9.4165,9.426,9.4069,9.4069,44655.0
2018-07-06 11:00:00,9.85,9.91,9.84,9.91,107160.0,9.426,9.4835,9.4165,9.4835,107160.0
2018-07-06 11:10:00,9.9,9.91,9.87,9.9,59700.0,9.4739,9.4835,9.4452,9.4739,59700.0
2018-07-06 11:20:00,9.91,9.93,9.88,9.93,29970.0,9.4835,9.5026,9.4547,9.5026,29970.0
2018-07-06 11:30:00,9.93,10.03,9.93,10.03,31410.0,9.5026,9.5983,9.5026,9.5983,31410.0
2018-07-06 11:40:00,10.02,10.02,10.0,10.02,22770.0,9.5887,9.5887,9.5696,9.5887,22770.0
2018-07-06 11:50:00,10.01,10.01,9.98,10.01,24390.0,9.5792,9.5792,9.5504,9.5792,24390.0
2018-07-06 12:00:00,10.02,10.02,10.0,10.02,21480.0,9.5887,9.5887,9.5696,9.5887,21480.0
2018-07-06 12:10:00,10.0,10.0,10.0,10.0,23880.0,9.5696,9.5696,9.5696,9.5696,23880.0
2018-07-06 12:20:00,10.0,10.04,10.0,10.04,83235.0,9.5696,9.6079,9.5696,9.6079,83235.0
2018-07-06 12:30:00,10.03,10.04,10.03,10.04,3000.0,9.5983,9.6079,9.5983,9.6079,3000.0
2018-07-06 12:40:00,10.05,10.06,10.02,10.02,35220.0,9.6174,9.627,9.5887,9.5887,35220.0
2018-07-06 12:50:00,10.04,10.04,10.04,10.04,11310.0,9.6079,9.6079,9.6079,9.6079,11310.0
2018-07-06 13:00:00,10.05,10.08,10.05,10.08,67650.0,9.6174,9.6461,9.6174,9.6461,67650.0
2018-07-06 13:10:00,10.08,10.1,10.08,10.09,10500.0,9.6461,9.6653,9.6461,9.6557,10500.0
2018-07-06 13:20:00,10.09,10.09,10.07,10.08,13500.0,9.6557,9.6557,9.6366,9.6461,13500.0
2018-07-06 13:30:00,10.1,10.1,10.08,10.08,7875.0,9.6653,9.6653,9.6461,9.6461,7875.0
2018-07-06 13:40:00,10.07,10.07,10.07,10.07,15000.0,9.6366,9.6366,9.6366,9.6366,15000.0
2018-07-06 13:50:00,10.07,10.08,10.07,10.08,8250.0,9.6366,9.6461,9.6366,9.6461,8250.0
2018-07-06 14:00:00,10.07,10.08,10.07,10.08,10065.0,9.6366,9.6461,9.6366,9.6461,10065.0
2018-07-06 14:10:00,10.11,10.12,10.1,10.1,8295.0,9.6748,9.6844,9.6653,9.6653,8295.0
2018-07-06 14:20:00,10.12,10.12,10.11,10.11,3975.0,9.6844,9.6844,9.6748,9.6748,3975.0
2018-07-06 14:30:00,10.13,10.13,10.11,10.11,20175.0,9.694,9.694,9.6748,9.6748,20175.0
2018-07-06 14:40:00,10.09,10.1,10.09,10.1,3000.0,9.6557,9.6653,9.6557,9.6653,3000.0
2018-07-06 14:50:00,10.13,10.16,10.13,10.16,13050.0,9.694,9.7227,9.694,9.7227,13050.0
2018-07-06 15:00:00,10.16,10.17,10.15,10.15,74775.0,9.7227,9.7323,9.7131,9.7131,74775.0
2018-07-06 15:10:00,10.15,10.18,10.15,10.17,35145.0,9.7131,9.7418,9.7131,9.7323,35145.0
2018-07-06 15:20:00,10.18,10.21,10.17,10.19,27690.0,9.7418,9.7705,9.7323,9.7514,27690.0
2018-07-06 15:30:00,10.2,10.2,10.15,10.15,52140.0,9.761,9.761,9.7131,9.7131,52140.0
2018-07-06 15:40:00,10.17,10.17,10.1,10.1,12840.0,9.7323,9.7323,9.6653,9.6653,12840.0
2018-07-06 15:50:00,10.11,10.18,10.1,10.17,93615.0,9.6748,9.7418,9.6653,9.7323,93615.0
2018-07-09 09:30:00,10.48,10.48,10.24,10.24,407355.0,10.0289,10.0289,9.7993,9.7993,407355.0
2018-07-09 09:40:00,10.26,10.32,10.26,10.26,37275.0,9.8184,9.8758,9.8184,9.8184,37275.0
2018-07-09 09:50:00,10.23,10.23,10.14,10.2,111885.0,9.7897,9.7897,9.7036,9.761,111885.0
2018-07-09 10:00:00,10.17,10.18,10.13,10.13,190920.0,9.7323,9.7418,9.694,9.694,190920.0
2018-07-09 10:10:00,10.12,10.12,10.04,10.07,98190.0,9.6844,9.6844,9.6079,9.6366,98190.0
2018-07-09 10:20:00,10.09,10.12,10.03,10.03,27795.0,9.6557,9.6844,9.5983,9.5983,27795.0
2018-07-09 10:30:00,10.02,10.04,10.0,10.03,75495.0,9.5887,9.6079,9.5696,9.5983,75495.0
2018-07-09 10:40:00,10.03,10.05,10.01,10.01,56535.0,9.5983,9.6174,9.5792,9.5792,56535.0
2018-07-09 10:50:00,10.03,10.1,10.03,10.07,25665.0,9.5983,9.6653,9.5983,9.6366,25665.0
2018-07-09 11:00:00,10.07,10.11,10.07,10.11,20025.0,9.6366,9.6748,9.6366,9.6748,20025.0
2018-07-09 11:10:00,10.1,10.11,10.07,10.11,11730.0,9.6653,9.6748,9.6366,9.6748,11730.0
2018-07-09 11:20:00,10.11,10.12,10.07,10.07,30570.0,9.6748,9.6844,9.6366,9.6366,30570.0
2018-07-09 11:30:00,10.06,10.09,10.04,10.09,29475.0,9.627,9.6557,9.6079,9.6557,29475.0
2018-07-09 11:40:00,10.07,10.07,10.07,10.07,6000.0,9.6366,9.6366,9.6366,9.6366,6000.0
2018-07-09 11:50:00,10.09,10.13,10.09,10.13,21165.0,9.6557,9.694,9.6557,9.694,21165.0
2018-07-09 12:00:00,10.09,10.12,10.09,10.12,24135.0,9.6557,9.6844,9.6557,9.6844,24135.0
2018-07-09 12:10:00,10.12,10.13,10.12,10.12,27525.0,9.6844,9.694,9.6844,9.6844,27525.0
2018-07-09 12:20:00,10.12,10.12,10.11,10.11,25140.0,9.6844,9.6844,9.6748,9.6748,25140.0
2018-07-09 12:30:00,10.11,10.11,10.11,10.11,0.0,9.6748,9.6748,9.6748,9.6748,0.0
2018-07-09 12:40:00,10.1,10.1,10.1,10.1,1500.0,9.6653,9.6653,9.6653,9.6653,1500.0
2018-07-09 12:50:00,10.11,10.11,10.1,10.1,7500.0,9.6748,9.6748,9.6653,9.6653,7500.0
2018-07-09 13:00:00,10.14,10.16,10.13,10.13,6000.0,9.7036,9.7227,9.694,9.694,6000.0
2018-07-09 13:10:00,10.12,10.13,10.12,10.13,8865.0,9.6844,9.694,9.6844,9.694,8865.0
2018-07-09 13:20:00,10.15,10.17,10.15,10.17,25500.0,9.7131,9.7323,9.7131,9.7323,25500.0
2018-07-09 13:30:00,10.18,10.2,10.18,10.2,56340.0,9.7418,9.761,9.7418,9.761,56340.0
2018-07-09 13:40:00,10.18,10.18,10.18,10.18,7320.0,9.7418,9.7418,9.7418,9.7418,7320.0
2018-07-09 13:50:00,10.19,10.21,10.19,10.21,30405.0,9.7514,9.7705,9.7514,9.7705,30405.0
2018-07-09 14:00:00,10.18,10.18,10.18,10.18,1500.0,9.7418,9.7418,9.7418,9.7418,1500.0
2018-07-09 14:10:00,10.18,10.18,10.18,10.18,0.0,9.7418,9.7418,9.7418,9.7418,0.0
2018-07-09 14:20:00,10.23,10.24,10.23,10.24,22890.0,9.7897,9.7993,9.7897,9.7993,22890.0
2018-07-09 14:30:00,10.25,10.25,10.25,10.25,30660.0,9.8088,9.8088,9.8088,9.8088,30660.0
2018-07-09 14:40:00,10.27,10.29,10.27,10.28,29220.0,9.828,9.8471,9.828,9.8375,29220.0
2018-07-09 14:50:00,10.28,10.33,10.28,10.33,15795.0,9.8375,9.8854,9.8375,9.8854,15795.0
2018-07-09 15:00:00,10.33,10.33,10.29,10.3,95910.0,9.8854,9.8854,9.8471,9.8567,95910.0
2018-07-09 15:10:00,10.3,10.3,10.26,10.27,47430.0,9.8567,9.8567,9.8184,9.828,47430.0
2018-07-09 15:20:00,10.27,10.27,10.26,10.27,20250.0,9.828,9.828,9.8184,9.828,20250.0
2018-07-09 15:30:00,10.27,10.3,10.27,10.3,23370.0,9.828,9.8567,9.828,9.8567,23370.0
2018-07-09 15:40:00,10.31,10.33,10.31,10.33,33690.0,9.8662,9.8854,9.8662,9.8854,33690.0
2018-07-09 15:50:00,10.33,10.37,10.32,10.36,131055.0,9.8854,9.9237,9.8758,9.9141,131055.0
2018-07-10 09:30:00,10.4,10.51,10.37,10.51,243585.0,9.9524,10.0576,9.9237,10.0576,243585.0
2018-07-10 09:40:00,10.5,10.54,10.46,10.51,95745.0,10.0481,10.0863,10.0098,10.0576,95745.0
2018-07-10 09:50:00,10.51,10.55,10.5,10.5,116220.0,10.0576,10.0959,10.0481,10.0481,116220.0
2018-07-10 10:00:00,10.52,10.55,10.51,10.51,45000.0,10.0672,10.0959,10.0576,10.0576,45000.0
2018-07-10 10:10:00,10.5,10.52,10.48,10.51,64275.0,10.0481,10.0672,10.0289,10.0576,64275.0
2018-07-10 10:20:00,10.53,10.57,10.53,10.57,84465.0,10.0768,10.115,10.0768,10.115,84465.0
2018-07-10 10:30:00,10.56,10.57,10.55,10.57,48750.0,10.1055,10.115,10.0959,10.115,48750.0
2018-07-10 10:40:00,10.57,10.58,10.55,10.55,32760.0,10.115,10.1246,10.0959,10.0959,32760.0
2018-07-10 10:50:00,10.56,10.57,10.53,10.55,47700.0,10.1055,10.115,10.0768,10.0959,47700.0
2018-07-10 11:00:00,10.57,10.63,10.57,10.63,56145.0,10.115,10.1725,10.115,10.1725,56145.0
2018-07-10 11:10:00,10.62,10.62,10.59,10.59,17250.0,10.1629,10.1629,10.1342,10.1342,17250.0
2018-07-10 11:20:00,10.6,10.6,10.57,10.57,43665.0,10.1438,10.1438,10.115,10.115,43665.0
2018-07-10 11:30:00,10.59,10.62,10.59,10.61,16800.0,10.1342,10.1629,10.1342,10.1533,16800.0
2018-07-10 11:40:00,10.62,10.64,10.62,10.64,30255.0,10.1629,10.182,10.1629,10.182,30255.0
2018-07-10 11:50:00,10.63,10.64,10.62,10.64,21135.0,10.1725,10.182,10.1629,10.182,21135.0
2018-07-10 12:00:00,10.65,10.66,10.64,10.65,86850.0,10.1916,10.2012,10.182,10.1916,86850.0
2018-07-10 12:10:00,10.65,10.65,10.63,10.63,22500.0,10.1916,10.1916,10.1725,10.1725,22500.0
2018-07-10 12:20:00,10.64,10.7,10.64,10.7,129090.0,10.182,10.2395,10.182,10.2395,129090.0
2018-07-10 12:30:00,10.7,10.7,10.69,10.7,37815.0,10.2395,10.2395,10.2299,10.2395,37815.0
2018-07-10 12:40:00,10.71,10.73,10.7,10.73,28575.0,10.249,10.2682,10.2395,10.2682,28575.0
2018-07-10 12:50:00,10.73,10.74,10.72,10.74,32970.0,10.2682,10.2777,10.2586,10.2777,32970.0
2018-07-10 13:00:00,10.74,10.75,10.71,10.71,38085.0,10.2777,10.2873,10.249,10.249,38085.0
2018-07-10 13:10:00,10.7,10.71,10.7,10.7,12000.0,10.2395,10.249,10.2395,10.2395,12000.0
2018-07-10 13:20:00,10.69,10.69,10.67,10.67,51000.0,10.2299,10.2299,10.2107,10.2107,51000.0
2018-07-10 13:30:00,10.67,10.67,10.6,10.6,60735.0,10.2107,10.2107,10.1438,10.1438,60735.0
2018-07-10 13:40:00,10.6,10.62,10.53,10.54,97980.0,10.1438,10.1629,10.0768,10.0863,97980.0
2018-07-10 13:50:00,10.54,10.59,10.54,10.58,47700.0,10.0863,10.1342,10.0863,10.1246,47700.0
2018-07-10 14:00:00,10.59,10.6,10.58,10.6,39750.0,10.1342,10.1438,10.1246,10.1438,39750.0
2018-07-10 14:10:00,10.6,10.61,10.58,10.58,45600.0,10.1438,10.1533,10.1246,10.1246,45600.0
2018-07-10 14:20:00,10.58,10.58,10.58,10.58,0.0,10.1246,10.1246,10.1246,10.1246,0.0
2018-07-10 14:30:00,10.61,10.61,10.61,10.61,3000.0,10.1533,10.1533,10.1533,10.1533,3000.0
2018-07-10 14:40:00,10.63,10.63,10.61,10.63,9000.0,10.1725,10.1725,10.1533,10.1725,9000.0
2018-07-10 14:50:00,10.63,10.67,10.63,10.67,15045.0,10.1725,10.2107,10.1725,10.2107,15045.0
2018-07-10 15:00:00,10.67,10.67,10.67,10.67,6000.0,10.2107,10.2107,10.2107,10.2107,6000.0
2018-07-10 15:10:00,10.69,10.7,10.69,10.7,6000.0,10.2299,10.2395,10.2299,10.2395,6000.0
2018-07-10 15:20:00,10.69,10.69,10.67,10.67,24690.0,10.2299,10.2299,10.2107,10.2107,24690.0
2018-07-10 15:30:00,10.66,10.68,10.66,10.68,44595.0,10.2012,10.2203,10.2012,10.2203,44595.0
2018-07-10 15:40:00,10.68,10.68,10.65,10.65,20910.0,10.2203,10.2203,10.1916,10.1916,20910.0
2018-07-10 15:50:00,10.67,10.69,10.67,10.68,79815.0,10.2107,10.2299,10.2107,10.2203,79815.0
2018-07-11 09:30:00,10.15,10.35,10.13,10.31,464865.0,9.7131,9.9045,9.694,9.8662,464865.0
2018-07-11 09:40:00,10.3,10.3,10.17,10.19,128400.0,9.8567,9.8567,9.7323,9.7514,128400.0
2018-07-11 09:50:00,10.19,10.21,10.13,10.14,175335.0,9.7514,9.7705,9.694,9.7036,175335.0
2018-07-11 10:00:00,10.15,10.23,10.13,10.19,127665.0,9.7131,9.7897,9.694,9.7514,127665.0
2018-07-11 10:10:00,10.17,10.27,10.14,10.26,117705.0,9.7323,9.828,9.7036,9.8184,117705.0
2018-07-11 10:20:00,10.27,10.28,10.25,10.27,30615.0,9.828,9.8375,9.8088,9.828,30615.0
2018-07-11 10:30:00,10.27,10.3,10.23,10.23,36720.0,9.828,9.8567,9.7897,9.7897,36720.0
2018-07-11 10:40:00,10.2,10.21,10.1,10.1,216000.0,9.761,9.7705,9.6653,9.6653,216000.0
2018-07-11 10:50:00,10.11,10.11,10.06,10.11,110250.0,9.6748,9.6748,9.627,9.6748,110250.0
2018-07-11 11:00:00,10.11,10.14,10.04,10.05,74925.0,9.6748,9.7036,9.6079,9.6174,74925.0
2018-07-11 11:10:00,10.04,10.04,9.97,9.98,129855.0,9.6079,9.6079,9.5409,9.5504,129855.0
2018-07-11 11:20:00,9.97,9.98,9.93,9.93,33000.0,9.5409,9.5504,9.5026,9.5026,33000.0
2018-07-11 11:30:00,9.9,9.97,9.89,9.97,40095.0,9.4739,9.5409,9.4643,9.5409,40095.0
2018-07-11 11:40:00,9.97,9.98,9.9,9.92,61005.0,9.5409,9.5504,9.4739,9.493,61005.0
2018-07-11 11:50:00,9.95,9.98,9.95,9.98,9000.0,9.5217,9.5504,9.5217,9.5504,9000.0
2018-07-11 12:00:00,9.93,9.94,9.91,9.91,7875.0,9.5026,9.5122,9.4835,9.4835,7875.0
2018-07-11 12:10:00,9.9,9.93,9.87,9.9,134925.0,9.4739,9.5026,9.4452,9.4739,134925.0
2018-07-11 12:20:00,9.9,9.92,9.9,9.91,79245.0,9.4739,9.493,9.4739,9.4835,79245.0
2018-07-11 12:30:00,9.95,9.99,9.95,9.98,44820.0,9.5217,9.56,9.5217,9.5504,44820.0
2018-07-11 12:40:00,9.97,9.98,9.95,9.98,6000.0,9.5409,9.5504,9.5217,9.5504,6000.0
2018-07-11 12:50:00,9.96,9.96,9.93,9.94,21150.0,9.5313,9.5313,9.5026,9.5122,21150.0
2018-07-11 13:00:00,9.94,9.94,9.9,9.9,33255.0,9.5122,9.5122,9.4739,9.4739,33255.0
2018-07-11 13:10:00,9.89,9.9,9.88,9.9,30000.0,9.4643,9.4739,9.4547,9.4739,30000.0
2018-07-11 13:20:00,9.9,10.01,9.9,9.98,49575.0,9.4739,9.5792,9.4739,9.5504,49575.0
2018-07-11 13:30:00,9.98,9.98,9.95,9.95,27000.0,9.5504,9.5504,9.5217,9.5217,27000.0
2018-07-11 13:40:00,9.95,9.95,9.9,9.9,15750.0,9.5217,9.5217,9.4739,9.4739,15750.0
2018-07-11 13:50:00,9.91,9.91,9.91,9.91,10500.0,9.4835,9.4835,9.4835,9.4835,10500.0
2018-07-11 14:00:00,9.9,9.92,9.88,9.88,11250.0,9.4739,9.493,9.4547,9.4547,11250.0
2018-07-11 14:10:00,9.87,9.87,9.84,9.87,101070.0,9.4452,9.4452,9.4165,9.4452,101070.0
2018-07-11 14:20:00,9.89,9.91,9.89,9.9,23250.0,9.4643,9.4835,9.4643,9.4739,23250.0
2018-07-11 14:30:00,9.92,9.92,9.89,9.9,20535.0,9.493,9.493,9.4643,9.4739,20535.0
2018-07-11 14:40:00,9.9,9.9,9.88,9.88,25545.0,9.4739,9.4739,9.4547,9.4547,25545.0
2018-07-11 14:50:00,9.89,9.89,9.87,9.87,6000.0,9.4643,9.4643,9.4452,9.4452,6000.0
2018-07-11 15:00:00,9.87,9.92,9.87,9.92,16440.0,9.4452,9.493,9.4452,9.493,16440.0
2018-07-11 15:10:00,9.89,9.89,9.89,9.89,3000.0,9.4643,9.4643,9.4643,9.4643,3000.0
2018-07-11 15:20:00,9.87,9.9,9.87,9.87,7500.0,9.4452,9.4739,9.4452,9.4452,7500.0
2018-07-11 15:30:00,9.87,9.89,9.87,9.88,15075.0,9.4452,9.4643,9.4452,9.4547,15075.0
2018-07-11 15:40:00,9.87,9.9,9.87,9.9,38550.0,9.4452,9.4739,9.4452,9.4739,38550.0
2018-07-11 15:50:00,9.89,9.89,9.85,9.85,199410.0,9.4643,9.4643,9.426,9.426,199410.0
2018-07-12 09:30:00,9.81,9.82,9.6,9.69,704130.0,9.3878,9.3973,9.1868,9.2729,704130.0
2018-07-12 09:40:00,9.72,9.75,9.68,9.73,189675.0,9.3016,9.3303,9.2634,9.3112,189675.0
2018-07-12 09:50:00,9.75,9.87,9.73,9.87,251760.0,9.3303,9.4452,9.3112,9.4452,251760.0
2018-07-12 10:00:00,9.91,9.97,9.9,9.94,98670.0,9.4835,9.5409,9.4739,9.5122,98670.0
2018-07-12 10:10:00,9.96,10.0,9.95,9.97,72900.0,9.5313,9.5696,9.5217,9.5409,72900.0
2018-07-12 10:20:00,9.96,10.06,9.94,10.05,75345.0,9.5313,9.627,9.5122,9.6174,75345.0
2018-07-12 10:30:00,10.06,10.1,10.05,10.05,71730.0,9.627,9.6653,9.6174,9.6174,71730.0
2018-07-12 10:40:00,10.07,10.07,10.0,10.0,43515.0,9.6366,9.6366,9.5696,9.5696,43515.0
2018-07-12 10:50:00,9.97,9.99,9.95,9.99,24000.0,9.5409,9.56,9.5217,9.56,24000.0
2018-07-12 11:00:00,9.99,10.02,9.98,10.02,22620.0,9.56,9.5887,9.5504,9.5887,22620.0
2018-07-12 11:10:00,10.01,10.03,9.97,9.97,18180.0,9.5792,9.5983,9.5409,9.5409,18180.0
2018-07-12 11:20:00,9.95,9.96,9.93,9.94,48600.0,9.5217,9.5313,9.5026,9.5122,48600.0
2018-07-12 11:30:00,9.95,9.98,9.93,9.95,19770.0,9.5217,9.5504,9.5026,9.5217,19770.0
2018-07-12 11:40:00,9.94,9.97,9.94,9.97,9450.0,9.5122,9.5409,9.5122,9.5409,9450.0
2018-07-12 11:50:00,9.97,10.05,9.97,10.05,16485.0,9.5409,9.6174,9.5409,9.6174,16485.0
2018-07-12 12:00:00,10.03,10.03,10.0,10.0,6735.0,9.5983,9.5983,9.5696,9.5696,6735.0
2018-07-12 12:10:00,10.02,10.02,10.01,10.01,17805.0,9.5887,9.5887,9.5792,9.5792,17805.0
2018-07-12 12:20:00,10.02,10.02,10.0,10.0,4500.0,9.5887,9.5887,9.5696,9.5696,4500.0
2018-07-12 12:30:00,10.01,10.02,9.98,9.98,15090.0,9.5792,9.5887,9.5504,9.5504,15090.0
2018-07-12 12:40:00,9.95,9.98,9.95,9.98,12000.0,9.5217,9.5504,9.5217,9.5504,12000.0
2018-07-12 12:50:00,10.0,10.01,10.0,10.01,32790.0,9.5696,9.5792,9.5696,9.5792,32790.0
2018-07-12 13:00:00,10.03,10.03,10.0,10.0,4500.0,9.5983,9.5983,9.5696,9.5696,4500.0
2018-07-12 13:10:00,10.0,10.0,10.0,10.0,14250.0,9.5696,9.5696,9.5696,9.5696,14250.0
2018-07-12 13:20:00,9.97,9.98,9.96,9.97,31800.0,9.5409,9.5504,9.5313,9.5409,31800.0
2018-07-12 13:30:00,10.0,10.0,9.97,9.97,3000.0,9.5696,9.5696,9.5409,9.5409,3000.0
2018-07-12 13:40:00,9.97,9.97,9.95,9.95,7500.0,9.5409,9.5409,9.5217,9.5217,7500.0
2018-07-12 13:50:00,9.92,9.94,9.92,9.92,45165.0,9.493,9.5122,9.493,9.493,45165.0
2018-07-12 14:00:00,9.91,9.93,9.91,9.92,20175.0,9.4835,9.5026,9.4835,9.493,20175.0
2018-07-12 14:10:00,9.93,9.94,9.93,9.94,3000.0,9.5026,9.5122,9.5026,9.5122,3000.0
2018-07-12 14:20:00,9.95,9.98,9.95,9.97,18000.0,9.5217,9.5504,9.5217,9.5409,18000.0
2018-07-12 14:30:00,9.97,9.97,9.97,9.97,0.0,9.5409,9.5409,9.5409,9.5409,0.0
2018-07-12 14:40:00,9.96,9.99,9.96,9.99,22650.0,9.5313,9.56,9.5313,9.56,22650.0
2018-07-12 14:50:00,10.0,10.02,10.0,10.02,41535.0,9.5696,9.5887,9.5696,9.5887,41535.0
2018-07-12 15:00:00,10.04,10.07,10.04,10.07,40230.0,9.6079,9.6366,9.6079,9.6366,40230.0
2018-07-12 15:10:00,10.05,10.06,10.05,10.05,16440.0,9.6174,9.627,9.6174,9.6174,16440.0
2018-07-12 15:20:00,10.04,10.04,10.01,10.01,16275.0,9.6079,9.6079,9.5792,9.5792,16275.0
2018-07-12 15:30:00,10.01,10.01,10.0,10.01,10650.0,9.5792,9.5792,9.5696,9.5792,10650.0
2018-07-12 15:40:00,10.01,10.03,10.0,10.01,46545.0,9.5792,9.5983,9.5696,9.5792,46545.0
2018-07-12 15:50:00,10.03,10.07,10.02,10.07,69195.0,9.5983,9.6366,9.5887,9.6366,69195.0
2018-07-13 09:30:00,10.08,10.11,10.07,10.1,317835.0,9.6461,9.6748,9.6366,9.6653,317835.0
2018-07-13 09:40:00,10.03,10.03,9.94,9.97,33990.0,9.5983,9.5983,9.5122,9.5409,33990.0
2018-07-13 09:50:00,9.93,9.93,9.89,9.89,16500.0,9.5026,9.5026,9.4643,9.4643,16500.0
2018-07-13 10:00:00,9.96,10.03,9.96,10.03,17190.0,9.5313,9.5983,9.5313,9.5983,17190.0
2018-07-13 10:10:00,10.04,10.07,10.03,10.04,19170.0,9.6079,9.6366,9.5983,9.6079,19170.0
2018-07-13 10:20:00,10.07,10.07,10.06,10.06,9000.0,9.6366,9.6366,9.627,9.627,9000.0
2018-07-13 10:30:00,10.05,10.07,10.03,10.05,34380.0,9.6174,9.6366,9.5983,9.6174,34380.0
2018-07-13 10:40:00,10.05,10.05,9.98,9.98,7500.0,9.6174,9.6174,9.5504,9.5504,7500.0
2018-07-13 10:50:00,9.97,10.0,9.97,10.0,6000.0,9.5409,9.5696,9.5409,9.5696,6000.0
2018-07-13 11:00:00,10.0,10.02,9.98,9.98,32400.0,9.5696,9.5887,9.5504,9.5504,32400.0
2018-07-13 11:10:00,10.01,10.01,10.0,10.0,14865.0,9.5792,9.5792,9.5696,9.5696,14865.0
2018-07-13 11:20:00,10.0,10.01,9.99,10.0,30150.0,9.5696,9.5792,9.56,9.5696,30150.0
2018-07-13 11:30:00,10.01,10.01,10.01,10.01,4455.0,9.5792,9.5792,9.5792,9.5792,4455.0
2018-07-13 11:40:00,10.0,10.01,9.98,9.99,6750.0,9.5696,9.5792,9.5504,9.56,6750.0
2018-07-13 11:50:00,10.02,10.03,10.02,10.02,20475.0,9.5887,9.5983,9.5887,9.5887,20475.0
2018-07-13 12:00:00,10.02,10.03,10.02,10.03,6000.0,9.5887,9.5983,9.5887,9.5983,6000.0
2018-07-13 12:10:00,10.04,10.05,10.04,10.05,4125.0,9.6079,9.6174,9.6079,9.6174,4125.0
2018-07-13 12:20:00,10.02,10.02,10.02,10.02,1500.0,9.5887,9.5887,9.5887,9.5887,1500.0
2018-07-13 12:30:00,10.02,10.02,10.02,10.02,0.0,9.5887,9.5887,9.5887,9.5887,0.0
2018-07-13 12:40:00,10.0,10.01,10.0,10.0,36540.0,9.5696,9.5792,9.5696,9.5696,36540.0
2018-07-13 12:50:00,9.98,9.98,9.98,9.98,3000.0,9.5504,9.5504,9.5504,9.5504,3000.0
2018-07-13 13:00:00,9.97,9.97,9.93,9.93,30645.0,9.5409,9.5409,9.5026,9.5026,30645.0
2018-07-13 13:10:00,9.93,9.94,9.92,9.93,32250.0,9.5026,9.5122,9.493,9.5026,32250.0
2018-07-13 13:20:00,9.94,9.94,9.94,9.94,1500.0,9.5122,9.5122,9.5122,9.5122,1500.0
2018-07-13 13:30:00,9.93,9.93,9.93,9.93,1725.0,9.5026,9.5026,9.5026,9.5026,1725.0
2018-07-13 13:40:00,9.92,9.92,9.9,9.9,11640.0,9.493,9.493,9.4739,9.4739,11640.0
2018-07-13 13:50:00,9.91,9.93,9.91,9.92,25500.0,9.4835,9.5026,9.4835,9.493,25500.0
2018-07-13 14:00:00,9.93,9.95,9.92,9.92,72000.0,9.5026,9.5217,9.493,9.493,72000.0
2018-07-13 14:10:00,9.92,9.92,9.92,9.92,1500.0,9.493,9.493,9.493,9.493,1500.0
2018-07-13 14:20:00,9.92,9.92,9.92,9.92,0.0,9.493,9.493,9.493,9.493,0.0
2018-07-13 14:30:00,9.93,9.93,9.91,9.91,3000.0,9.5026,9.5026,9.4835,9.4835,3000.0
2018-07-13 14:40:00,9.93,9.93,9.93,9.93,21750.0,9.5026,9.5026,9.5026,9.5026,21750.0
2018-07-13 14:50:00,9.94,9.94,9.93,9.93,22545.0,9.5122,9.5122,9.5026,9.5026,22545.0
2018-07-13 15:00:00,9.94,9.95,9.94,9.95,4500.0,9.5122,9.5217,9.5122,9.5217,4500.0
2018-07-13 15:10:00,9.93,9.96,9.93,9.96,15765.0,9.5026,9.5313,9.5026,9.5313,15765.0
2018-07-13 15:20:00,9.95,9.95,9.93,9.93,3000.0,9.5217,9.5217,9.5026,9.5026,3000.0
2018-07-13 15:30:00,9.97,9.97,9.96,9.96,4500.0,9.5409,9.5409,9.5313,9.5313,4500.0
2018-07-13 15:40:00,9.97,9.97,9.91,9.91,165045.0,9.5409,9.5409,9.4835,9.4835,165045.0
2018-07-13 15:50:00,9.93,9.94,9.92,9.92,43455.0,9.5026,9.5122,9.493,9.493,43455.0
2018-07-16 09:30:00,9.95,9.95,9.92,9.92,117750.0,9.5217,9.5217,9.493,9.493,117750.0
2018-07-16 09:40:00,9.94,9.99,9.91,9.99,45180.0,9.5122,9.56,9.4835,9.56,45180.0
2018-07-16 09:50:00,9.99,10.02,9.99,10.01,17580.0,9.56,9.5887,9.56,9.5792,17580.0
2018-07-16 10:00:00,10.01,10.05,10.01,10.03,45510.0,9.5792,9.6174,9.5792,9.5983,45510.0
2018-07-16 10:10:00,10.03,10.03,10.0,10.02,90225.0,9.5983,9.5983,9.5696,9.5887,90225.0
2018-07-16 10:20:00,10.01,10.03,9.98,10.03,136170.0,9.5792,9.5983,9.5504,9.5983,136170.0
2018-07-16 10:30:00,10.04,10.05,10.03,10.03,51090.0,9.6079,9.6174,9.5983,9.5983,51090.0
2018-07-16 10:40:00,10.01,10.01,9.98,9.98,26220.0,9.5792,9.5792,9.5504,9.5504,26220.0
2018-07-16 10:50:00,9.95,9.96,9.95,9.95,28605.0,9.5217,9.5313,9.5217,9.5217,28605.0
2018-07-16 11:00:00,9.94,9.96,9.94,9.95,17250.0,9.5122,9.5313,9.5122,9.5217,17250.0
2018-07-16 11:10:00,9.99,9.99,9.98,9.98,4500.0,9.56,9.56,9.5504,9.5504,4500.0
2018-07-16 11:20:00,9.97,9.98,9.95,9.95,4500.0,9.5409,9.5504,9.5217,9.5217,4500.0
2018-07-16 11:30:00,9.95,9.95,9.95,9.95,0.0,9.5217,9.5217,9.5217,9.5217,0.0
2018-07-16 11:40:00,10.01,10.01,10.0,10.0,20625.0,9.5792,9.5792,9.5696,9.5696,20625.0
2018-07-16 11:50:00,10.01,10.02,10.01,10.02,23625.0,9.5792,9.5887,9.5792,9.5887,23625.0
2018-07-16 12:00:00,10.02,10.02,10.02,10.02,6000.0,9.5887,9.5887,9.5887,9.5887,6000.0
2018-07-16 12:10:00,9.99,10.02,9.99,10.01,4500.0,9.56,9.5887,9.56,9.5792,4500.0
2018-07-16 12:20:00,10.04,10.07,10.04,10.07,43515.0,9.6079,9.6366,9.6079,9.6366,43515.0
2018-07-16 12:30:00,10.07,10.07,10.04,10.07,40215.0,9.6366,9.6366,9.6079,9.6366,40215.0
2018-07-16 12:40:00,10.07,10.07,10.04,10.05,58635.0,9.6366,9.6366,9.6079,9.6174,58635.0
2018-07-16 12:50:00,10.05,10.08,10.05,10.08,20385.0,9.6174,9.6461,9.6174,9.6461,20385.0
2018-07-16 13:00:00,10.07,10.09,10.07,10.09,103260.0,9.6366,9.6557,9.6366,9.6557,103260.0
2018-07-16 13:10:00,10.07,10.07,10.04,10.05,27345.0,9.6366,9.6366,9.6079,9.6174,27345.0
2018-07-16 13:20:00,10.02,10.03,10.02,10.03,12825.0,9.5887,9.5983,9.5887,9.5983,12825.0
2018-07-16 13:30:00,10.0,10.02,10.0,10.02,13125.0,9.5696,9.5887,9.5696,9.5887,13125.0
2018-07-16 13:40:00,10.0,10.0,10.0,10.0,1500.0,9.5696,9.5696,9.5696,9.5696,1500.0
2018-07-16 13:50:00,9.98,9.99,9.98,9.98,10500.0,9.5504,9.56,9.5504,9.5504,10500.0
2018-07-16 14:00:00,9.98,10.0,9.97,10.0,12000.0,9.5504,9.5696,9.5409,9.5696,12000.0
2018-07-16 14:10:00,10.01,10.01,10.01,10.01,1500.0,9.5792,9.5792,9.5792,9.5792,1500.0
2018-07-16 14:20:00,9.98,9.98,9.98,9.98,1500.0,9.5504,9.5504,9.5504,9.5504,1500.0
2018-07-16 14:30:00,9.97,9.97,9.93,9.93,14655.0,9.5409,9.5409,9.5026,9.5026,14655.0
2018-07-16 14:40:00,9.91,9.91,9.91,9.91,4905.0,9.4835,9.4835,9.4835,9.4835,4905.0
2018-07-16 14:50:00,9.92,9.92,9.88,9.88,21015.0,9.493,9.493,9.4547,9.4547,21015.0
2018-07-16 15:00:00,9.88,9.88,9.88,9.88,0.0,9.4547,9.4547,9.4547,9.4547,0.0
2018-07-16 15:10:00,9.92,9.93,9.92,9.93,6000.0,9.493,9.5026,9.493,9.5026,6000.0
2018-07-16 15:20:00,9.91,9.91,9.91,9.91,1500.0,9.4835,9.4835,9.4835,9.4835,1500.0
2018-07-16 15:30:00,9.91,9.91,9.91,9.91,3375.0,9.4835,9.4835,9.4835,9.4835,3375.0
2018-07-16 15:40:00,9.9,9.9,9.88,9.9,25545.0,9.4739,9.4739,9.4547,9.4739,25545.0
2018-07-16 15:50:00,9.89,9.9,9.88,9.89,68205.0,9.4643,9.4739,9.4547,9.4643,68205.0
2018-07-17 09:30:00,9.69,9.8,9.66,9.77,135240.0,9.2729,9.3782,9.2442,9.3495,135240.0
2018-07-17 09:40:00,9.81,9.83,9.8,9.8,51285.0,9.3878,9.4069,9.3782,9.3782,51285.0
2018-07-17 09:50:00,9.84,9.86,9.8,9.8,52785.0,9.4165,9.4356,9.3782,9.3782,52785.0
2018-07-17 10:00:00,9.82,9.82,9.78,9.82,24780.0,9.3973,9.3973,9.3591,9.3973,24780.0
2018-07-17 10:10:00,9.81,9.88,9.81,9.88,88080.0,9.3878,9.4547,9.3878,9.4547,88080.0
2018-07-17 10:20:00,9.87,9.89,9.86,9.89,8550.0,9.4452,9.4643,9.4356,9.4643,8550.0
2018-07-17 10:30:00,9.9,9.95,9.9,9.93,123240.0,9.4739,9.5217,9.4739,9.5026,123240.0
2018-07-17 10:40:00,9.95,9.97,9.95,9.97,16500.0,9.5217,9.5409,9.5217,9.5409,16500.0
2018-07-17 10:50:00,9.97,9.97,9.97,9.97,0.0,9.5409,9.5409,9.5409,9.5409,0.0
2018-07-17 11:00:00,9.97,10.02,9.96,10.02,173655.0,9.5409,9.5887,9.5313,9.5887,173655.0
2018-07-17 11:10:00,10.01,10.03,10.0,10.03,127425.0,9.5792,9.5983,9.5696,9.5983,127425.0
2018-07-17 11:20:00,10.03,10.05,10.02,10.02,33195.0,9.5983,9.6174,9.5887,9.5887,33195.0
2018-07-17 11:30:00,10.01,10.01,10.0,10.01,45990.0,9.5792,9.5792,9.5696,9.5792,45990.0
2018-07-17 11:40:00,9.99,10.05,9.99,10.05,33000.0,9.56,9.6174,9.56,9.6174,33000.0
2018-07-17 11:50:00,10.05,10.06,10.02,10.05,93690.0,9.6174,9.627,9.5887,9.6174,93690.0
2018-07-17 12:00:00,10.06,10.06,10.03,10.04,55200.0,9.627,9.627,9.5983,9.6079,55200.0
2018-07-17 12:10:00,10.05,10.1,10.04,10.09,250260.0,9.6174,9.6653,9.6079,9.6557,250260.0
2018-07-17 12:20:00,10.09,10.13,10.09,10.13,131010.0,9.6557,9.694,9.6557,9.694,131010.0
2018-07-17 12:30:00,10.13,10.14,10.12,10.14,25710.0,9.694,9.7036,9.6844,9.7036,25710.0
2018-07-17 12:40:00,10.14,10.14,10.13,10.14,17880.0,9.7036,9.7036,9.694,9.7036,17880.0
2018-07-17 12:50:00,10.13,10.15,10.13,10.13,22875.0,9.694,9.7131,9.694,9.694,22875.0
2018-07-17 13:00:00,10.14,10.16,10.14,10.15,39900.0,9.7036,9.7227,9.7036,9.7131,39900.0
2018-07-17 13:10:00,10.17,10.19,10.17,10.17,46755.0,9.7323,9.7514,9.7323,9.7323,46755.0
2018-07-17 13:20:00,10.2,10.2,10.2,10.2,3795.0,9.761,9.761,9.761,9.761,3795.0
2018-07-17 13:30:00,10.22,10.23,10.2,10.23,46905.0,9.7801,9.7897,9.761,9.7897,46905.0
2018-07-17 13:40:00,10.22,10.25,10.22,10.25,177480.0,9.7801,9.8088,9.7801,9.8088,177480.0
2018-07-17 13:50:00,10.24,10.24,10.21,10.21,30750.0,9.7993,9.7993,9.7705,9.7705,30750.0
2018-07-17 14:00:00,10.21,10.21,10.19,10.21,41745.0,9.7705,9.7705,9.7514,9.7705,41745.0
2018-07-17 14:10:00,10.2,10.22,10.19,10.22,13500.0,9.761,9.7801,9.7514,9.7801,13500.0
2018-07-17 14:20:00,10.23,10.24,10.23,10.24,10485.0,9.7897,9.7993,9.7897,9.7993,10485.0
2018-07-17 14:30:00,10.25,10.25,10.23,10.23,9150.0,9.8088,9.8088,9.7897,9.7897,9150.0
2018-07-17 14:40:00,10.25,10.27,10.25,10.27,39570.0,9.8088,9.828,9.8088,9.828,39570.0
2018-07-17 14:50:00,10.26,10.26,10.23,10.23,30240.0,9.8184,9.8184,9.7897,9.7897,30240.0
2018-07-17 15:00:00,10.22,10.24,10.22,10.23,11250.0,9.7801,9.7993,9.7801,9.7897,11250.0
2018-07-17 15:10:00,10.24,10.25,10.24,10.24,46035.0,9.7993,9.8088,9.7993,9.7993,46035.0
2018-07-17 15:20:00,10.25,10.28,10.24,10.27,13620.0,9.8088,9.8375,9.7993,9.828,13620.0
2018-07-17 15:30:00,10.26,10.28,10.26,10.28,32670.0,9.8184,9.8375,9.8184,9.8375,32670.0
2018-07-17 15:40:00,10.28,10.32,10.28,10.32,61770.0,9.8375,9.8758,9.8375,9.8758,61770.0
2018-07-17 15:50:00,10.32,10.33,10.29,10.33,218985.0,9.8758,9.8854,9.8471,9.8854,218985.0
2018-07-18 09:30:00,10.45,10.6,10.45,10.57,338715.0,10.0002,10.1438,10.0002,10.115,338715.0
2018-07-18 09:40:00,10.55,10.55,10.46,10.49,204450.0,10.0959,10.0959,10.0098,10.0385,204450.0
2018-07-18 09:50:00,10.49,10.54,10.49,10.53,45750.0,10.0385,10.0863,10.0385,10.0768,45750.0
2018-07-18 10:00:00,10.53,10.53,10.41,10.41,51285.0,10.0768,10.0768,9.9619,9.9619,51285.0
2018-07-18 10:10:00,10.41,10.43,10.35,10.36,49005.0,9.9619,9.9811,9.9045,9.9141,49005.0
2018-07-18 10:20:00,10.36,10.45,10.36,10.45,160575.0,9.9141,10.0002,9.9141,10.0002,160575.0
2018-07-18 10:30:00,10.44,10.45,10.39,10.41,32415.0,9.9906,10.0002,9.9428,9.9619,32415.0
2018-07-18 10:40:00,10.42,10.45,10.41,10.45,24780.0,9.9715,10.0002,9.9619,10.0002,24780.0
2018-07-18 10:50:00,10.47,10.49,10.47,10.47,9390.0,10.0194,10.0385,10.0194,10.0194,9390.0
2018-07-18 11:00:00,10.45,10.47,10.45,10.47,32220.0,10.0002,10.0194,10.0002,10.0194,32220.0
2018-07-18 11:10:00,10.47,10.5,10.47,10.48,36000.0,10.0194,10.0481,10.0194,10.0289,36000.0
2018-07-18 11:20:00,10.49,10.49,10.47,10.47,11025.0,10.0385,10.0385,10.0194,10.0194,11025.0
2018-07-18 11:30:00,10.47,10.47,10.44,10.44,80475.0,10.0194,10.0194,9.9906,9.9906,80475.0
2018-07-18 11:40:00,10.45,10.45,10.45,10.45,15750.0,10.0002,10.0002,10.0002,10.0002,15750.0
2018-07-18 11:50:00,10.45,10.49,10.45,10.49,12000.0,10.0002,10.0385,10.0002,10.0385,12000.0
2018-07-18 12:00:00,10.48,10.49,10.45,10.49,145410.0,10.0289,10.0385,10.0002,10.0385,145410.0
2018-07-18 12:10:00,10.48,10.48,10.48,10.48,21000.0,10.0289,10.0289,10.0289,10.0289,21000.0
2018-07-18 12:20:00,10.46,10.5,10.46,10.5,53775.0,10.0098,10.0481,10.0098,10.0481,53775.0
2018-07-18 12:30:00,10.52,10.52,10.49,10.51,40005.0,10.0672,10.0672,10.0385,10.0576,40005.0
2018-07-18 12:40:00,10.52,10.53,10.52,10.53,25845.0,10.0672,10.0768,10.0672,10.0768,25845.0
2018-07-18 12:50:00,10.53,10.54,10.52,10.54,143700.0,10.0768,10.0863,10.0672,10.0863,143700.0
2018-07-18 13:00:00,10.51,10.55,10.51,10.55,39000.0,10.0576,10.0959,10.0576,10.0959,39000.0
2018-07-18 13:10:00,10.55,10.55,10.55,10.55,0.0,10.0959,10.0959,10.0959,10.0959,0.0
2018-07-18 13:20:00,10.55,10.55,10.55,10.55,10260.0,10.0959,10.0959,10.0959,10.0959,10260.0
2018-07-18 13:30:00,10.56,10.56,10.53,10.54,8310.0,10.1055,10.1055,10.0768,10.0863,8310.0
2018-07-18 13:40:00,10.54,10.54,10.54,10.54,0.0,10.0863,10.0863,10.0863,10.0863,0.0
2018-07-18 13:50:00,10.53,10.55,10.53,10.55,6795.0,10.0768,10.0959,10.0768,10.0959,6795.0
2018-07-18 14:00:00,10.54,10.57,10.54,10.57,25500.0,10.0863,10.115,10.0863,10.115,25500.0
2018-07-18 14:10:00,10.56,10.56,10.51,10.51,27480.0,10.1055,10.1055,10.0576,10.0576,27480.0
2018-07-18 14:20:00,10.53,10.53,10.53,10.53,3000.0,10.0768,10.0768,10.0768,10.0768,3000.0
2018-07-18 14:30:00,10.55,10.55,10.55,10.55,9000.0,10.0959,10.0959,10.0959,10.0959,9000.0
2018-07-18 14:40:00,10.55,10.57,10.55,10.56,6450.0,10.0959,10.115,10.0959,10.1055,6450.0
2018-07-18 14:50:00,10.53,10.55,10.53,10.55,18900.0,10.0768,10.0959,10.0768,10.0959,18900.0
2018-07-18 15:00:00,10.54,10.57,10.54,10.57,32625.0,10.0863,10.115,10.0863,10.115,32625.0
2018-07-18 15:10:00,10.57,10.58,10.55,10.56,45105.0,10.115,10.1246,10.0959,10.1055,45105.0
2018-07-18 15:20:00,10.57,10.58,10.57,10.57,8265.0,10.115,10.1246,10.115,10.115,8265.0
2018-07-18 15:30:00,10.58,10.58,10.55,10.55,17250.0,10.1246,10.1246,10.0959,10.0959,17250.0
2018-07-18 15:40:00,10.54,10.56,10.54,10.54,29055.0,10.0863,10.1055,10.0863,10.0863,29055.0
2018-07-18 15:50:00,10.54,10.56,10.54,10.56,125415.0,10.0863,10.1055,10.0863,10.1055,125415.0
2018-07-19 09:30:00,10.43,10.6,10.41,10.6,203775.0,9.9811,10.1438,9.9619,10.1438,203775.0
2018-07-19 09:40:00,10.6,10.61,10.53,10.53,23250.0,10.1438,10.1533,10.0768,10.0768,23250.0
2018-07-19 09:50:00,10.54,10.55,10.39,10.4,77475.0,10.0863,10.0959,9.9428,9.9524,77475.0
2018-07-19 10:00:00,10.4,10.42,10.33,10.34,91215.0,9.9524,9.9715,9.8854,9.8949,91215.0
2018-07-19 10:10:00,10.33,10.38,10.33,10.38,38160.0,9.8854,9.9332,9.8854,9.9332,38160.0
2018-07-19 10:20:00,10.4,10.42,10.39,10.4,70830.0,9.9524,9.9715,9.9428,9.9524,70830.0
2018-07-19 10:30:00,10.38,10.38,10.34,10.34,7500.0,9.9332,9.9332,9.8949,9.8949,7500.0
2018-07-19 10:40:00,10.37,10.37,10.32,10.32,47325.0,9.9237,9.9237,9.8758,9.8758,47325.0
2018-07-19 10:50:00,10.3,10.38,10.28,10.38,69960.0,9.8567,9.9332,9.8375,9.9332,69960.0
2018-07-19 11:00:00,10.4,10.45,10.4,10.44,50445.0,9.9524,10.0002,9.9524,9.9906,50445.0
2018-07-19 11:10:00,10.4,10.44,10.39,10.44,34800.0,9.9524,9.9906,9.9428,9.9906,34800.0
2018-07-19 11:20:00,10.44,10.45,10.44,10.45,9000.0,9.9906,10.0002,9.9906,10.0002,9000.0
2018-07-19 11:30:00,10.45,10.45,10.45,10.45,4500.0,10.0002,10.0002,10.0002,10.0002,4500.0
2018-07-19 11:40:00,10.48,10.51,10.48,10.49,24825.0,10.0289,10.0576,10.0289,10.0385,24825.0
2018-07-19 11:50:00,10.51,10.51,10.48,10.48,4500.0,10.0576,10.0576,10.0289,10.0289,4500.0
2018-07-19 12:00:00,10.48,10.48,10.45,10.45,28260.0,10.0289,10.0289,10.0002,10.0002,28260.0
2018-07-19 12:10:00,10.44,10.44,10.44,10.44,1500.0,9.9906,9.9906,9.9906,9.9906,1500.0
2018-07-19 12:20:00,10.42,10.42,10.4,10.4,18375.0,9.9715,9.9715,9.9524,9.9524,18375.0
2018-07-19 12:30:00,10.41,10.42,10.41,10.42,3000.0,9.9619,9.9715,9.9619,9.9715,3000.0
2018-07-19 12:40:00,10.4,10.4,10.35,10.35,10410.0,9.9524,9.9524,9.9045,9.9045,10410.0
2018-07-19 12:50:00,10.35,10.35,10.35,10.35,1800.0,9.9045,9.9045,9.9045,9.9045,1800.0
2018-07-19 13:00:00,10.38,10.42,10.36,10.41,22875.0,9.9332,9.9715,9.9141,9.9619,22875.0
2018-07-19 13:10:00,10.41,10.41,10.4,10.41,39420.0,9.9619,9.9619,9.9524,9.9619,39420.0
2018-07-19 13:20:00,10.44,10.45,10.44,10.45,12300.0,9.9906,10.0002,9.9906,10.0002,12300.0
2018-07-19 13:30:00,10.47,10.48,10.47,10.48,13500.0,10.0194,10.0289,10.0194,10.0289,13500.0
2018-07-19 13:40:00,10.47,10.49,10.47,10.49,15945.0,10.0194,10.0385,10.0194,10.0385,15945.0
2018-07-19 13:50:00,10.48,10.5,10.48,10.5,4500.0,10.0289,10.0481,10.0289,10.0481,4500.0
2018-07-19 14:00:00,10.5,10.52,10.5,10.51,31125.0,10.0481,10.0672,10.0481,10.0576,31125.0
2018-07-19 14:10:00,10.51,10.51,10.5,10.5,17070.0,10.0576,10.0576,10.0481,10.0481,17070.0
2018-07-19 14:20:00,10.51,10.52,10.5,10.5,10500.0,10.0576,10.0672,10.0481,10.0481,10500.0
2018-07-19 14:30:00,10.5,10.5,10.49,10.49,11115.0,10.0481,10.0481,10.0385,10.0385,11115.0
2018-07-19 14:40:00,10.49,10.49,10.47,10.47,25500.0,10.0385,10.0385,10.0194,10.0194,25500.0
2018-07-19 14:50:00,10.46,10.48,10.45,10.48,4500.0,10.0098,10.0289,10.0002,10.0289,4500.0
2018-07-19 15:00:00,10.5,10.5,10.49,10.49,4470.0,10.0481,10.0481,10.0385,10.0385,4470.0
2018-07-19 15:10:00,10.47,10.47,10.42,10.44,31500.0,10.0194,10.0194,9.9715,9.9906,31500.0
2018-07-19 15:20:00,10.45,10.45,10.44,10.45,14190.0,10.0002,10.0002,9.9906,10.0002,14190.0
2018-07-19 15:30:00,10.48,10.51,10.48,10.51,16500.0,10.0289,10.0576,10.0289,10.0576,16500.0
2018-07-19 15:40:00,10.5,10.5,10.48,10.48,7710.0,10.0481,10.0481,10.0289,10.0289,7710.0
2018-07-19 15:50:00,10.48,10.48,10.42,10.48,90540.0,10.0289,10.0289,9.9715,10.0289,90540.0
2018-07-20 09:30:00,10.39,10.51,10.19,10.21,300360.0,9.9428,10.0576,9.7514,9.7705,300360.0
2018-07-20 09:40:00,10.21,10.34,10.2,10.3,99705.0,9.7705,9.8949,9.761,9.8567,99705.0
2018-07-20 09:50:00,10.31,10.37,10.3,10.35,78900.0,9.8662,9.9237,9.8567,9.9045,78900.0
2018-07-20 10:00:00,10.36,10.36,10.33,10.34,47400.0,9.9141,9.9141,9.8854,9.8949,47400.0
2018-07-20 10:10:00,10.33,10.37,10.33,10.37,9210.0,9.8854,9.9237,9.8854,9.9237,9210.0
2018-07-20 10:20:00,10.36,10.47,10.36,10.47,66120.0,9.9141,10.0194,9.9141,10.0194,66120.0
2018-07-20 10:30:00,10.46,10.49,10.44,10.47,28650.0,10.0098,10.0385,9.9906,10.0194,28650.0
2018-07-20 10:40:00,10.48,10.48,10.47,10.47,3000.0,10.0289,10.0289,10.0194,10.0194,3000.0
2018-07-20 10:50:00,10.46,10.46,10.43,10.44,31500.0,10.0098,10.0098,9.9811,9.9906,31500.0
2018-07-20 11:00:00,10.45,10.45,10.4,10.42,12000.0,10.0002,10.0002,9.9524,9.9715,12000.0
2018-07-20 11:10:00,10.43,10.43,10.42,10.42,6000.0,9.9811,9.9811,9.9715,9.9715,6000.0
2018-07-20 11:20:00,10.43,10.48,10.43,10.48,9000.0,9.9811,10.0289,9.9811,10.0289,9000.0
2018-07-20 11:30:00,10.48,10.48,10.45,10.45,15000.0,10.0289,10.0289,10.0002,10.0002,15000.0
2018-07-20 11:40:00,10.45,10.45,10.44,10.44,3210.0,10.0002,10.0002,9.9906,9.9906,3210.0
2018-07-20 11:50:00,10.44,10.44,10.41,10.41,23625.0,9.9906,9.9906,9.9619,9.9619,23625.0
2018-07-20 12:00:00,10.43,10.43,10.42,10.42,4500.0,9.9811,9.9811,9.9715,9.9715,4500.0
2018-07-20 12:10:00,10.41,10.41,10.39,10.4,22425.0,9.9619,9.9619,9.9428,9.9524,22425.0
2018-07-20 12:20:00,10.39,10.39,10.39,10.39,7200.0,9.9428,9.9428,9.9428,9.9428,7200.0
2018-07-20 12:30:00,10.38,10.41,10.38,10.41,11250.0,9.9332,9.9619,9.9332,9.9619,11250.0
2018-07-20 12:40:00,10.41,10.43,10.41,10.43,21570.0,9.9619,9.9811,9.9619,9.9811,21570.0
2018-07-20 12:50:00,10.45,10.45,10.45,10.45,3000.0,10.0002,10.0002,10.0002,10.0002,3000.0
2018-07-20 13:00:00,10.47,10.5,10.46,10.48,30375.0,10.0194,10.0481,10.0098,10.0289,30375.0
2018-07-20 13:10:00,10.48,10.48,10.45,10.45,12750.0,10.0289,10.0289,10.0002,10.0002,12750.0
2018-07-20 13:20:00,10.46,10.46,10.42,10.42,9840.0,10.0098,10.0098,9.9715,9.9715,9840.0
2018-07-20 13:30:00,10.44,10.44,10.43,10.43,3000.0,9.9906,9.9906,9.9811,9.9811,3000.0
2018-07-20 13:40:00,10.42,10.42,10.42,10.42,1500.0,9.9715,9.9715,9.9715,9.9715,1500.0
2018-07-20 13:50:00,10.42,10.42,10.42,10.42,0.0,9.9715,9.9715,9.9715,9.9715,0.0
2018-07-20 14:00:00,10.42,10.42,10.41,10.41,13755.0,9.9715,9.9715,9.9619,9.9619,13755.0
2018-07-20 14:10:00,10.39,10.39,10.39,10.39,1500.0,9.9428,9.9428,9.9428,9.9428,1500.0
2018-07-20 14:20:00,10.39,10.39,10.39,10.39,0.0,9.9428,9.9428,9.9428,9.9428,0.0
2018-07-20 14:30:00,10.37,10.37,10.32,10.33,39120.0,9.9237,9.9237,9.8758,9.8854,39120.0
2018-07-20 14:40:00,10.32,10.35,10.32,10.35,10500.0,9.8758,9.9045,9.8758,9.9045,10500.0
2018-07-20 14:50:00,10.36,10.36,10.36,10.36,3000.0,9.9141,9.9141,9.9141,9.9141,3000.0
2018-07-20 15:00:00,10.35,10.36,10.35,10.36,4500.0,9.9045,9.9141,9.9045,9.9141,4500.0
2018-07-20 15:10:00,10.35,10.35,10.35,10.35,1845.0,9.9045,9.9045,9.9045,9.9045,1845.0
2018-07-20 15:20:00,10.34,10.35,10.34,10.35,4905.0,9.8949,9.9045,9.8949,9.9045,4905.0
2018-07-20 15:30:00,10.35,10.37,10.35,10.37,12000.0,9.9045,9.9237,9.9045,9.9237,12000.0
2018-07-20 15:40:00,10.35,10.35,10.32,10.32,10725.0,9.9045,9.9045,9.8758,9.8758,10725.0
2018-07-20 15:50:00,10.31,10.33,10.3,10.33,31770.0,9.8662,9.8854,9.8567,9.8854,31770.0
2018-07-23 09:30:00,10.2,10.2,9.91,9.93,324375.0,9.761,9.761,9.4835,9.5026,324375.0
2018-07-23 09:40:00,9.91,9.93,9.8,9.8,113910.0,9.4835,9.5026,9.3782,9.3782,113910.0
2018-07-23 09:50:00,9.79,9.89,9.77,9.89,184620.0,9.3686,9.4643,9.3495,9.4643,184620.0
2018-07-23 10:00:00,9.86,9.95,9.86,9.95,43710.0,9.4356,9.5217,9.4356,9.5217,43710.0
2018-07-23 10:10:00,9.97,10.0,9.93,9.93,48750.0,9.5409,9.5696,9.5026,9.5026,48750.0
2018-07-23 10:20:00,9.95,9.99,9.94,9.99,29130.0,9.5217,9.56,9.5122,9.56,29130.0
2018-07-23 10:30:00,9.93,10.03,9.93,10.03,27345.0,9.5026,9.5983,9.5026,9.5983,27345.0
2018-07-23 10:40:00,10.06,10.08,10.06,10.07,15945.0,9.627,9.6461,9.627,9.6366,15945.0
2018-07-23 10:50:00,10.07,10.1,10.06,10.06,20850.0,9.6366,9.6653,9.627,9.627,20850.0
2018-07-23 11:00:00,10.1,10.13,10.08,10.1,18810.0,9.6653,9.694,9.6461,9.6653,18810.0
2018-07-23 11:10:00,10.06,10.09,10.06,10.09,6000.0,9.627,9.6557,9.627,9.6557,6000.0
2018-07-23 11:20:00,10.05,10.12,10.05,10.12,14325.0,9.6174,9.6844,9.6174,9.6844,14325.0
2018-07-23 11:30:00,10.12,10.18,10.12,10.18,129375.0,9.6844,9.7418,9.6844,9.7418,129375.0
2018-07-23 11:40:00,10.2,10.2,10.16,10.19,59820.0,9.761,9.761,9.7227,9.7514,59820.0
2018-07-23 11:50:00,10.2,10.21,10.18,10.21,69630.0,9.761,9.7705,9.7418,9.7705,69630.0
2018-07-23 12:00:00,10.22,10.22,10.21,10.21,17970.0,9.7801,9.7801,9.7705,9.7705,17970.0
2018-07-23 12:10:00,10.23,10.3,10.23,10.3,18000.0,9.7897,9.8567,9.7897,9.8567,18000.0
2018-07-23 12:20:00,10.31,10.35,10.31,10.35,53010.0,9.8662,9.9045,9.8662,9.9045,53010.0
2018-07-23 12:30:00,10.34,10.34,10.34,10.34,4500.0,9.8949,9.8949,9.8949,9.8949,4500.0
2018-07-23 12:40:00,10.35,10.37,10.34,10.34,16305.0,9.9045,9.9237,9.8949,9.8949,16305.0
2018-07-23 12:50:00,10.32,10.33,10.31,10.32,16500.0,9.8758,9.8854,9.8662,9.8758,16500.0
2018-07-23 13:00:00,10.33,10.33,10.32,10.32,3000.0,9.8854,9.8854,9.8758,9.8758,3000.0
2018-07-23 13:10:00,10.33,10.33,10.3,10.3,9000.0,9.8854,9.8854,9.8567,9.8567,9000.0
2018-07-23 13:20:00,10.3,10.3,10.28,10.3,10335.0,9.8567,9.8567,9.8375,9.8567,10335.0
2018-07-23 13:30:00,10.33,10.36,10.33,10.36,54045.0,9.8854,9.9141,9.8854,9.9141,54045.0
2018-07-23 13:40:00,10.33,10.37,10.33,10.37,8595.0,9.8854,9.9237,9.8854,9.9237,8595.0
2018-07-23 13:50:00,10.38,10.4,10.38,10.39,25485.0,9.9332,9.9524,9.9332,9.9428,25485.0
2018-07-23 14:00:00,10.38,10.38,10.36,10.36,9075.0,9.9332,9.9332,9.9141,9.9141,9075.0
2018-07-23 14:10:00,10.35,10.35,10.34,10.34,6000.0,9.9045,9.9045,9.8949,9.8949,6000.0
2018-07-23 14:20:00,10.35,10.35,10.35,10.35,1500.0,9.9045,9.9045,9.9045,9.9045,1500.0
2018-07-23 14:30:00,10.37,10.37,10.37,10.37,6000.0,9.9237,9.9237,9.9237,9.9237,6000.0
2018-07-23 14:40:00,10.37,10.4,10.36,10.4,23445.0,9.9237,9.9524,9.9141,9.9524,23445.0
2018-07-23 14:50:00,10.4,10.4,10.39,10.4,6000.0,9.9524,9.9524,9.9428,9.9524,6000.0
2018-07-23 15:00:00,10.39,10.42,10.39,10.4,49470.0,9.9428,9.9715,9.9428,9.9524,49470.0
2018-07-23 15:10:00,10.39,10.42,10.39,10.41,6000.0,9.9428,9.9715,9.9428,9.9619,6000.0
2018-07-23 15:20:00,10.4,10.4,10.37,10.38,10500.0,9.9524,9.9524,9.9237,9.9332,10500.0
2018-07-23 15:30:00,10.38,10.39,10.37,10.38,48525.0,9.9332,9.9428,9.9237,9.9332,48525.0
2018-07-23 15:40:00,10.37,10.4,10.37,10.4,5895.0,9.9237,9.9524,9.9237,9.9524,5895.0
2018-07-23 15:50:00,10.39,10.4,10.35,10.36,47940.0,9.9428,9.9524,9.9045,9.9141,47940.0
2018-07-24 09:30:00,10.54,10.72,10.54,10.72,482250.0,10.0863,10.2586,10.0863,10.2586,482250.0
2018-07-24 09:40:00,10.7,10.7,10.64,10.68,48810.0,10.2395,10.2395,10.182,10.2203,48810.0
2018-07-24 09:50:00,10.69,10.7,10.62,10.62,37800.0,10.2299,10.2395,10.1629,10.1629,37800.0
2018-07-24 10:00:00,10.64,10.67,10.63,10.67,44640.0,10.182,10.2107,10.1725,10.2107,44640.0
2018-07-24 10:10:00,10.65,10.7,10.65,10.7,9660.0,10.1916,10.2395,10.1916,10.2395,9660.0
2018-07-24 10:20:00,10.72,10.72,10.65,10.65,12060.0,10.2586,10.2586,10.1916,10.1916,12060.0
2018-07-24 10:30:00,10.63,10.65,10.62,10.62,22425.0,10.1725,10.1916,10.1629,10.1629,22425.0
2018-07-24 10:40:00,10.63,10.64,10.58,10.58,49035.0,10.1725,10.182,10.1246,10.1246,49035.0
2018-07-24 10:50:00,10.59,10.59,10.55,10.57,10755.0,10.1342,10.1342,10.0959,10.115,10755.0
2018-07-24 11:00:00,10.52,10.52,10.38,10.38,139290.0,10.0672,10.0672,9.9332,9.9332,139290.0
2018-07-24 11:10:00,10.39,10.4,10.36,10.39,132045.0,9.9428,9.9524,9.9141,9.9428,132045.0
2018-07-24 11:20:00,10.4,10.43,10.39,10.43,10500.0,9.9524,9.9811,9.9428,9.9811,10500.0
2018-07-24 11:30:00,10.43,10.43,10.33,10.36,17025.0,9.9811,9.9811,9.8854,9.9141,17025.0
2018-07-24 11:40:00,10.35,10.35,10.27,10.28,42000.0,9.9045,9.9045,9.828,9.8375,42000.0
2018-07-24 11:50:00,10.28,10.3,10.27,10.3,41370.0,9.8375,9.8567,9.828,9.8567,41370.0
2018-07-24 12:00:00,10.31,10.34,10.31,10.33,13050.0,9.8662,9.8949,9.8662,9.8854,13050.0
2018-07-24 12:10:00,10.32,10.35,10.32,10.34,7500.0,9.8758,9.9045,9.8758,9.8949,7500.0
2018-07-24 12:20:00,10.33,10.33,10.3,10.3,10500.0,9.8854,9.8854,9.8567,9.8567,10500.0
2018-07-24 12:30:00,10.31,10.32,10.31,10.32,6480.0,9.8662,9.8758,9.8662,9.8758,6480.0
2018-07-24 12:40:00,10.31,10.31,10.17,10.18,39195.0,9.8662,9.8662,9.7323,9.7418,39195.0
2018-07-24 12:50:00,10.16,10.16,10.12,10.12,10755.0,9.7227,9.7227,9.6844,9.6844,10755.0
2018-07-24 13:00:00,10.12,10.2,10.1,10.2,11640.0,9.6844,9.761,9.6653,9.761,11640.0
2018-07-24 13:10:00,10.22,10.22,10.17,10.17,20370.0,9.7801,9.7801,9.7323,9.7323,20370.0
2018-07-24 13:20:00,10.18,10.18,10.16,10.16,12000.0,9.7418,9.7418,9.7227,9.7227,12000.0
2018-07-24 13:30:00,10.17,10.17,10.08,10.08,29640.0,9.7323,9.7323,9.6461,9.6461,29640.0
2018-07-24 13:40:00,10.07,10.13,10.07,10.13,25650.0,9.6366,9.694,9.6366,9.694,25650.0
2018-07-24 13:50:00,10.13,10.13,10.11,10.11,6000.0,9.694,9.694,9.6748,9.6748,6000.0
2018-07-24 14:00:00,10.11,10.11,10.05,10.05,8175.0,9.6748,9.6748,9.6174,9.6174,8175.0
2018-07-24 14:10:00,10.07,10.1,10.07,10.1,10500.0,9.6366,9.6653,9.6366,9.6653,10500.0
2018-07-24 14:20:00,10.08,10.08,10.04,10.04,21000.0,9.6461,9.6461,9.6079,9.6079,21000.0
2018-07-24 14:30:00,10.03,10.06,10.03,10.03,12000.0,9.5983,9.627,9.5983,9.5983,12000.0
2018-07-24 14:40:00,10.03,10.09,10.03,10.09,16500.0,9.5983,9.6557,9.5983,9.6557,16500.0
2018-07-24 14:50:00,10.09,10.09,10.09,10.09,0.0,9.6557,9.6557,9.6557,9.6557,0.0
2018-07-24 15:00:00,10.1,10.1,10.08,10.09,11700.0,9.6653,9.6653,9.6461,9.6557,11700.0
2018-07-24 15:10:00,10.1,10.1,10.08,10.08,4500.0,9.6653,9.6653,9.6461,9.6461,4500.0
2018-07-24 15:20:00,10.08,10.08,10.06,10.06,23610.0,9.6461,9.6461,9.627,9.627,23610.0
2018-07-24 15:30:00,10.07,10.07,10.07,10.07,6000.0,9.6366,9.6366,9.6366,9.6366,6000.0
2018-07-24 15:40:00,10.05,10.05,10.0,10.0,92325.0,9.6174,9.6174,9.5696,9.5696,92325.0
2018-07-24 15:50:00,10.01,10.03,10.01,10.03,51285.0,9.5792,9.5983,9.5792,9.5983,51285.0
2018-07-25 09:30:00,10.01,10.14,9.98,9.98,95310.0,9.5792,9.7036,9.5504,9.5504,95310.0
2018-07-25 09:40:00,10.0,10.03,9.98,9.98,22500.0,9.5696,9.5983,9.5504,9.5504,22500.0
2018-07-25 09:50:00,10.03,10.03,9.89,9.89,56160.0,9.5983,9.5983,9.4643,9.4643,56160.0
2018-07-25 10:00:00,9.89,9.89,9.71,9.72,156855.0,9.4643,9.4643,9.2921,9.3016,156855.0
2018-07-25 10:10:00,9.71,9.72,9.64,9.65,140025.0,9.2921,9.3016,9.2251,9.2346,140025.0
2018-07-25 10:20:00,9.65,9.73,9.63,9.73,66975.0,9.2346,9.3112,9.2155,9.3112,66975.0
2018-07-25 10:30:00,9.77,9.82,9.69,9.75,61575.0,9.3495,9.3973,9.2729,9.3303,61575.0
2018-07-25 10:40:00,9.75,9.75,9.67,9.67,27675.0,9.3303,9.3303,9.2538,9.2538,27675.0
2018-07-25 10:50:00,9.68,9.72,9.68,9.72,75885.0,9.2634,9.3016,9.2634,9.3016,75885.0
2018-07-25 11:00:00,9.66,9.69,9.66,9.68,29805.0,9.2442,9.2729,9.2442,9.2634,29805.0
2018-07-25 11:10:00,9.68,9.74,9.65,9.74,42405.0,9.2634,9.3208,9.2346,9.3208,42405.0
2018-07-25 11:20:00,9.74,9.79,9.73,9.79,42105.0,9.3208,9.3686,9.3112,9.3686,42105.0
2018-07-25 11:30:00,9.8,9.8,9.75,9.8,24060.0,9.3782,9.3782,9.3303,9.3782,24060.0
2018-07-25 11:40:00,9.82,9.88,9.82,9.88,57945.0,9.3973,9.4547,9.3973,9.4547,57945.0
2018-07-25 11:50:00,9.89,9.96,9.85,9.96,67110.0,9.4643,9.5313,9.426,9.5313,67110.0
2018-07-25 12:00:00,9.97,10.0,9.95,10.0,25020.0,9.5409,9.5696,9.5217,9.5696,25020.0
2018-07-25 12:10:00,10.02,10.03,10.01,10.03,30495.0,9.5887,9.5983,9.5792,9.5983,30495.0
2018-07-25 12:20:00,10.02,10.06,10.02,10.05,64440.0,9.5887,9.627,9.5887,9.6174,64440.0
2018-07-25 12:30:00,10.06,10.09,10.05,10.09,48690.0,9.627,9.6557,9.6174,9.6557,48690.0
2018-07-25 12:40:00,10.11,10.15,10.11,10.13,50955.0,9.6748,9.7131,9.6748,9.694,50955.0
2018-07-25 12:50:00,10.13,10.14,10.12,10.13,35550.0,9.694,9.7036,9.6844,9.694,35550.0
2018-07-25 13:00:00,10.13,10.16,10.11,10.11,34905.0,9.694,9.7227,9.6748,9.6748,34905.0
2018-07-25 13:10:00,10.1,10.1,10.09,10.09,39345.0,9.6653,9.6653,9.6557,9.6557,39345.0
2018-07-25 13:20:00,10.06,10.07,10.02,10.02,73305.0,9.627,9.6366,9.5887,9.5887,73305.0
2018-07-25 13:30:00,10.05,10.06,10.03,10.05,70260.0,9.6174,9.627,9.5983,9.6174,70260.0
2018-07-25 13:40:00,10.07,10.07,10.05,10.05,66225.0,9.6366,9.6366,9.6174,9.6174,66225.0
2018-07-25 13:50:00,10.04,10.05,10.01,10.04,35025.0,9.6079,9.6174,9.5792,9.6079,35025.0
2018-07-25 14:00:00,10.04,10.11,10.04,10.11,26310.0,9.6079,9.6748,9.6079,9.6748,26310.0
2018-07-25 14:10:00,10.11,10.11,10.08,10.08,14700.0,9.6748,9.6748,9.6461,9.6461,14700.0
2018-07-25 14:20:00,10.1,10.1,10.09,10.09,9750.0,9.6653,9.6653,9.6557,9.6557,9750.0
2018-07-25 14:30:00,10.12,10.15,10.12,10.13,29250.0,9.6844,9.7131,9.6844,9.694,29250.0
2018-07-25 14:40:00,10.13,10.13,10.09,10.11,48780.0,9.694,9.694,9.6557,9.6748,48780.0
2018-07-25 14:50:00,10.06,10.06,10.03,10.04,18750.0,9.627,9.627,9.5983,9.6079,18750.0
2018-07-25 15:00:00,10.03,10.03,10.02,10.03,15360.0,9.5983,9.5983,9.5887,9.5983,15360.0
2018-07-25 15:10:00,10.02,10.02,9.98,9.99,29910.0,9.5887,9.5887,9.5504,9.56,29910.0
2018-07-25 15:20:00,9.96,9.98,9.9,9.91,35040.0,9.5313,9.5504,9.4739,9.4835,35040.0
2018-07-25 15:30:00,9.91,9.96,9.88,9.95,81225.0,9.4835,9.5313,9.4547,9.5217,81225.0
2018-07-25 15:40:00,9.99,10.02,9.98,10.01,106200.0,9.56,9.5887,9.5504,9.5792,106200.0
2018-07-25 15:50:00,10.03,10.17,10.03,10.17,96750.0,9.5983,9.7323,9.5983,9.7323,96750.0
2018-07-26 09:30:00,10.37,10.71,10.36,10.59,1046640.0,9.9237,10.249,9.9141,10.1342,1046640.0
2018-07-26 09:40:00,10.57,10.57,10.44,10.49,86895.0,10.115,10.115,9.9906,10.0385,86895.0
2018-07-26 09:50:00,10.46,10.47,10.4,10.47,118605.0,10.0098,10.0194,9.9524,10.0194,118605.0
2018-07-26 10:00:00,10.52,10.56,10.52,10.54,89415.0,10.0672,10.1055,10.0672,10.0863,89415.0
2018-07-26 10:10:00,10.55,10.56,10.5,10.53,49680.0,10.0959,10.1055,10.0481,10.0768,49680.0
2018-07-26 10:20:00,10.52,10.52,10.43,10.44,96540.0,10.0672,10.0672,9.9811,9.9906,96540.0
2018-07-26 10:30:00,10.43,10.53,10.43,10.53,32325.0,9.9811,10.0768,9.9811,10.0768,32325.0
2018-07-26 10:40:00,10.53,10.58,10.51,10.56,131580.0,10.0768,10.1246,10.0576,10.1055,131580.0
2018-07-26 10:50:00,10.56,10.6,10.53,10.6,34695.0,10.1055,10.1438,10.0768,10.1438,34695.0
2018-07-26 11:00:00,10.59,10.67,10.59,10.65,89325.0,10.1342,10.2107,10.1342,10.1916,89325.0
2018-07-26 11:10:00,10.64,10.68,10.64,10.67,104775.0,10.182,10.2203,10.182,10.2107,104775.0
2018-07-26 11:20:00,10.69,10.71,10.66,10.71,96000.0,10.2299,10.249,10.2012,10.249,96000.0
2018-07-26 11:30:00,10.7,10.7,10.61,10.61,111690.0,10.2395,10.2395,10.1533,10.1533,111690.0
2018-07-26 11:40:00,10.62,10.66,10.61,10.66,23370.0,10.1629,10.2012,10.1533,10.2012,23370.0
2018-07-26 11:50:00,10.67,10.68,10.65,10.67,38625.0,10.2107,10.2203,10.1916,10.2107,38625.0
2018-07-26 12:00:00,10.67,10.68,10.6,10.6,51675.0,10.2107,10.2203,10.1438,10.1438,51675.0
2018-07-26 12:10:00,10.6,10.62,10.6,10.6,13275.0,10.1438,10.1629,10.1438,10.1438,13275.0
2018-07-26 12:20:00,10.56,10.56,10.5,10.53,37095.0,10.1055,10.1055,10.0481,10.0768,37095.0
2018-07-26 12:30:00,10.54,10.55,10.54,10.55,12000.0,10.0863,10.0959,10.0863,10.0959,12000.0
2018-07-26 12:40:00,10.53,10.53,10.52,10.53,9945.0,10.0768,10.0768,10.0672,10.0768,9945.0
2018-07-26 12:50:00,10.54,10.54,10.51,10.53,9000.0,10.0863,10.0863,10.0576,10.0768,9000.0
2018-07-26 13:00:00,10.56,10.58,10.56,10.58,18315.0,10.1055,10.1246,10.1055,10.1246,18315.0
2018-07-26 13:10:00,10.57,10.62,10.57,10.61,7500.0,10.115,10.1629,10.115,10.1533,7500.0
2018-07-26 13:20:00,10.65,10.67,10.65,10.67,15945.0,10.1916,10.2107,10.1916,10.2107,15945.0
2018-07-26 13:30:00,10.67,10.71,10.67,10.71,64860.0,10.2107,10.249,10.2107,10.249,64860.0
2018-07-26 13:40:00,10.71,10.74,10.69,10.7,175755.0,10.249,10.2777,10.2299,10.2395,175755.0
2018-07-26 13:50:00,10.69,10.71,10.65,10.67,77340.0,10.2299,10.249,10.1916,10.2107,77340.0
2018-07-26 14:00:00,10.66,10.67,10.63,10.67,18000.0,10.2012,10.2107,10.1725,10.2107,18000.0
2018-07-26 14:10:00,10.67,10.67,10.64,10.64,12750.0,10.2107,10.2107,10.182,10.182,12750.0
2018-07-26 14:20:00,10.65,10.7,10.65,10.69,25620.0,10.1916,10.2395,10.1916,10.2299,25620.0
2018-07-26 14:30:00,10.69,10.71,10.68,10.69,57855.0,10.2299,10.249,10.2203,10.2299,57855.0
2018-07-26 14:40:00,10.68,10.69,10.67,10.68,15000.0,10.2203,10.2299,10.2107,10.2203,15000.0
2018-07-26 14:50:00,10.67,10.69,10.67,10.68,23430.0,10.2107,10.2299,10.2107,10.2203,23430.0
2018-07-26 15:00:00,10.66,10.7,10.63,10.7,53190.0,10.2012,10.2395,10.1725,10.2395,53190.0
2018-07-26 15:10:00,10.7,10.7,10.66,10.7,31500.0,10.2395,10.2395,10.2012,10.2395,31500.0
2018-07-26 15:20:00,10.68,10.73,10.68,10.73,128895.0,10.2203,10.2682,10.2203,10.2682,128895.0
2018-07-26 15:30:00,10.73,10.75,10.71,10.75,114180.0,10.2682,10.2873,10.249,10.2873,114180.0
2018-07-26 15:40:00,10.75,10.76,10.72,10.72,145245.0,10.2873,10.2969,10.2586,10.2586,145245.0
2018-07-26 15:50:00,10.72,10.76,10.7,10.73,282900.0,10.2586,10.2969,10.2395,10.2682,282900.0
2018-07-27 09:30:00,10.77,11.0,10.77,10.94,245895.0,10.3064,10.5265,10.3064,10.4691,245895.0
2018-07-27 09:40:00,10.94,11.01,10.86,10.96,76830.0,10.4691,10.5361,10.3926,10.4883,76830.0
2018-07-27 09:50:00,10.98,11.03,10.89,10.91,246405.0,10.5074,10.5553,10.4213,10.4404,246405.0
2018-07-27 10:00:00,10.93,11.0,10.84,11.0,128220.0,10.4596,10.5265,10.3734,10.5265,128220.0
2018-07-27 10:10:00,10.96,10.97,10.93,10.93,29160.0,10.4883,10.4978,10.4596,10.4596,29160.0
2018-07-27 10:20:00,10.91,10.99,10.91,10.96,31215.0,10.4404,10.517,10.4404,10.4883,31215.0
2018-07-27 10:30:00,10.94,11.02,10.92,11.0,119475.0,10.4691,10.5457,10.45,10.5265,119475.0
2018-07-27 10:40:00,10.98,10.98,10.89,10.9,35895.0,10.5074,10.5074,10.4213,10.4308,35895.0
2018-07-27 10:50:00,10.94,10.95,10.91,10.91,22500.0,10.4691,10.4787,10.4404,10.4404,22500.0
2018-07-27 11:00:00,10.96,11.03,10.96,10.96,51435.0,10.4883,10.5553,10.4883,10.4883,51435.0
2018-07-27 11:10:00,10.99,10.99,10.86,10.89,62340.0,10.517,10.517,10.3926,10.4213,62340.0
2018-07-27 11:20:00,10.9,10.9,10.87,10.89,10500.0,10.4308,10.4308,10.4021,10.4213,10500.0
2018-07-27 11:30:00,10.86,10.94,10.86,10.93,9000.0,10.3926,10.4691,10.3926,10.4596,9000.0
2018-07-27 11:40:00,10.92,10.92,10.83,10.84,17250.0,10.45,10.45,10.3639,10.3734,17250.0
2018-07-27 11:50:00,10.87,10.87,10.85,10.85,4575.0,10.4021,10.4021,10.383,10.383,4575.0
2018-07-27 12:00:00,10.8,10.8,10.72,10.74,48690.0,10.3352,10.3352,10.2586,10.2777,48690.0
2018-07-27 12:10:00,10.75,10.79,10.75,10.79,20085.0,10.2873,10.3256,10.2873,10.3256,20085.0
2018-07-27 12:20:00,10.75,10.76,10.69,10.69,15000.0,10.2873,10.2969,10.2299,10.2299,15000.0
2018-07-27 12:30:00,10.67,10.67,10.48,10.48,58650.0,10.2107,10.2107,10.0289,10.0289,58650.0
2018-07-27 12:40:00,10.47,10.55,10.47,10.52,66150.0,10.0194,10.0959,10.0194,10.0672,66150.0
2018-07-27 12:50:00,10.53,10.54,10.47,10.47,38505.0,10.0768,10.0863,10.0194,10.0194,38505.0
2018-07-27 13:00:00,10.45,10.51,10.35,10.49,100875.0,10.0002,10.0576,9.9045,10.0385,100875.0
2018-07-27 13:10:00,10.49,10.53,10.47,10.52,65220.0,10.0385,10.0768,10.0194,10.0672,65220.0
2018-07-27 13:20:00,10.54,10.55,10.54,10.55,14400.0,10.0863,10.0959,10.0863,10.0959,14400.0
2018-07-27 13:30:00,10.54,10.54,10.47,10.51,19890.0,10.0863,10.0863,10.0194,10.0576,19890.0
2018-07-27 13:40:00,10.49,10.58,10.49,10.57,12000.0,10.0385,10.1246,10.0385,10.115,12000.0
2018-07-27 13:50:00,10.57,10.64,10.56,10.64,40710.0,10.115,10.182,10.1055,10.182,40710.0
2018-07-27 14:00:00,10.63,10.65,10.61,10.64,30900.0,10.1725,10.1916,10.1533,10.182,30900.0
2018-07-27 14:10:00,10.6,10.61,10.51,10.51,6000.0,10.1438,10.1533,10.0576,10.0576,6000.0
2018-07-27 14:20:00,10.51,10.51,10.46,10.49,21000.0,10.0576,10.0576,10.0098,10.0385,21000.0
2018-07-27 14:30:00,10.47,10.53,10.47,10.48,39495.0,10.0194,10.0768,10.0194,10.0289,39495.0
2018-07-27 14:40:00,10.52,10.55,10.49,10.49,18000.0,10.0672,10.0959,10.0385,10.0385,18000.0
2018-07-27 14:50:00,10.48,10.51,10.48,10.5,13275.0,10.0289,10.0576,10.0289,10.0481,13275.0
2018-07-27 15:00:00,10.5,10.55,10.5,10.55,28215.0,10.0481,10.0959,10.0481,10.0959,28215.0
2018-07-27 15:10:00,10.56,10.59,10.56,10.59,14250.0,10.1055,10.1342,10.1055,10.1342,14250.0
2018-07-27 15:20:00,10.61,10.61,10.57,10.57,35340.0,10.1533,10.1533,10.115,10.115,35340.0
2018-07-27 15:30:00,10.56,10.61,10.56,10.61,37500.0,10.1055,10.1533,10.1055,10.1533,37500.0
2018-07-27 15:40:00,10.58,10.64,10.58,10.62,56385.0,10.1246,10.182,10.1246,10.1629,56385.0
2018-07-27 15:50:00,10.6,10.65,10.57,10.59,64125.0,10.1438,10.1916,10.115,10.1342,64125.0
2018-07-30 09:30:00,10.57,10.66,10.53,10.55,119760.0,10.115,10.2012,10.0768,10.0959,119760.0
2018-07-30 09:40:00,10.55,10.55,10.45,10.47,48000.0,10.0959,10.0959,10.0002,10.0194,48000.0
2018-07-30 09:50:00,10.5,10.57,10.48,10.52,48900.0,10.0481,10.115,10.0289,10.0672,48900.0
2018-07-30 10:00:00,10.54,10.57,10.53,10.53,61095.0,10.0863,10.115,10.0768,10.0768,61095.0
2018-07-30 10:10:00,10.56,10.57,10.49,10.53,33270.0,10.1055,10.115,10.0385,10.0768,33270.0
2018-07-30 10:20:00,10.55,10.57,10.47,10.52,43395.0,10.0959,10.115,10.0194,10.0672,43395.0
2018-07-30 10:30:00,10.49,10.49,10.43,10.47,60300.0,10.0385,10.0385,9.9811,10.0194,60300.0
2018-07-30 10:40:00,10.48,10.48,10.41,10.47,33165.0,10.0289,10.0289,9.9619,10.0194,33165.0
2018-07-30 10:50:00,10.43,10.43,10.38,10.38,25770.0,9.9811,9.9811,9.9332,9.9332,25770.0
2018-07-30 11:00:00,10.35,10.41,10.33,10.33,22890.0,9.9045,9.9619,9.8854,9.8854,22890.0
2018-07-30 11:10:00,10.31,10.35,10.29,10.35,41880.0,9.8662,9.9045,9.8471,9.9045,41880.0
2018-07-30 11:20:00,10.34,10.36,10.32,10.32,40185.0,9.8949,9.9141,9.8758,9.8758,40185.0
2018-07-30 11:30:00,10.31,10.31,10.25,10.25,20250.0,9.8662,9.8662,9.8088,9.8088,20250.0
2018-07-30 11:40:00,10.24,10.28,10.23,10.23,36390.0,9.7993,9.8375,9.7897,9.7897,36390.0
2018-07-30 11:50:00,10.27,10.28,10.27,10.28,29985.0,9.828,9.8375,9.828,9.8375,29985.0
2018-07-30 12:00:00,10.23,10.25,10.23,10.23,21000.0,9.7897,9.8088,9.7897,9.7897,21000.0
2018-07-30 12:10:00,10.2,10.2,10.19,10.2,14550.0,9.761,9.761,9.7514,9.761,14550.0
2018-07-30 12:20:00,10.26,10.28,10.25,10.27,24000.0,9.8184,9.8375,9.8088,9.828,24000.0
2018-07-30 12:30:00,10.24,10.26,10.24,10.26,6000.0,9.7993,9.8184,9.7993,9.8184,6000.0
2018-07-30 12:40:00,10.2,10.2,10.13,10.14,37320.0,9.761,9.761,9.694,9.7036,37320.0
2018-07-30 12:50:00,10.14,10.23,10.14,10.23,33750.0,9.7036,9.7897,9.7036,9.7897,33750.0
2018-07-30 13:00:00,10.25,10.28,10.23,10.28,43500.0,9.8088,9.8375,9.7897,9.8375,43500.0
2018-07-30 13:10:00,10.34,10.36,10.34,10.34,21450.0,9.8949,9.9141,9.8949,9.8949,21450.0
2018-07-30 13:20:00,10.39,10.41,10.39,10.41,25500.0,9.9428,9.9619,9.9428,9.9619,25500.0
2018-07-30 13:30:00,10.43,10.49,10.43,10.49,22650.0,9.9811,10.0385,9.9811,10.0385,22650.0
2018-07-30 13:40:00,10.48,10.48,10.46,10.46,31500.0,10.0289,10.0289,10.0098,10.0098,31500.0
2018-07-30 13:50:00,10.47,10.53,10.47,10.52,27435.0,10.0194,10.0768,10.0194,10.0672,27435.0
2018-07-30 14:00:00,10.53,10.56,10.5,10.5,49845.0,10.0768,10.1055,10.0481,10.0481,49845.0
2018-07-30 14:10:00,10.47,10.47,10.47,10.47,1500.0,10.0194,10.0194,10.0194,10.0194,1500.0
2018-07-30 14:20:00,10.44,10.44,10.43,10.44,24015.0,9.9906,9.9906,9.9811,9.9906,24015.0
2018-07-30 14:30:00,10.45,10.48,10.45,10.47,22515.0,10.0002,10.0289,10.0002,10.0194,22515.0
2018-07-30 14:40:00,10.45,10.45,10.44,10.44,7500.0,10.0002,10.0002,9.9906,9.9906,7500.0
2018-07-30 14:50:00,10.46,10.46,10.43,10.44,23850.0,10.0098,10.0098,9.9811,9.9906,23850.0
2018-07-30 15:00:00,10.44,10.47,10.44,10.47,3195.0,9.9906,10.0194,9.9906,10.0194,3195.0
2018-07-30 15:10:00,10.4,10.4,10.4,10.4,14610.0,9.9524,9.9524,9.9524,9.9524,14610.0
2018-07-30 15:20:00,10.4,10.4,10.34,10.34,33300.0,9.9524,9.9524,9.8949,9.8949,33300.0
2018-07-30 15:30:00,10.38,10.38,10.38,10.38,1500.0,9.9332,9.9332,9.9332,9.9332,1500.0
2018-07-30 15:40:00,10.4,10.4,10.3,10.3,25500.0,9.9524,9.9524,9.8567,9.8567,25500.0
2018-07-30 15:50:00,10.29,10.3,10.26,10.29,32070.0,9.8471,9.8567,9.8184,9.8471,32070.0
2018-07-31 09:30:00,10.47,10.87,10.47,10.87,310305.0,10.0194,10.4021,10.0194,10.4021,310305.0
2018-07-31 09:40:00,10.86,10.9,10.73,10.73,91500.0,10.3926,10.4308,10.2682,10.2682,91500.0
2018-07-31 09:50:00,10.68,10.7,10.59,10.59,107625.0,10.2203,10.2395,10.1342,10.1342,107625.0
2018-07-31 10:00:00,10.61,10.67,10.59,10.6,33495.0,10.1533,10.2107,10.1342,10.1438,33495.0
2018-07-31 10:10:00,10.6,10.63,10.45,10.45,66255.0,10.1438,10.1725,10.0002,10.0002,66255.0
2018-07-31 10:20:00,10.44,10.55,10.44,10.5,25605.0,9.9906,10.0959,9.9906,10.0481,25605.0
2018-07-31 10:30:00,10.54,10.63,10.54,10.62,69240.0,10.0863,10.1725,10.0863,10.1629,69240.0
2018-07-31 10:40:00,10.62,10.63,10.58,10.63,19500.0,10.1629,10.1725,10.1246,10.1725,19500.0
2018-07-31 10:50:00,10.64,10.64,10.6,10.6,13500.0,10.182,10.182,10.1438,10.1438,13500.0
2018-07-31 11:00:00,10.6,10.67,10.6,10.65,31500.0,10.1438,10.2107,10.1438,10.1916,31500.0
2018-07-31 11:10:00,10.63,10.64,10.63,10.64,6000.0,10.1725,10.182,10.1725,10.182,6000.0
2018-07-31 11:20:00,10.64,10.64,10.61,10.61,31410.0,10.182,10.182,10.1533,10.1533,31410.0
2018-07-31 11:30:00,10.62,10.62,10.62,10.62,17355.0,10.1629,10.1629,10.1629,10.1629,17355.0
2018-07-31 11:40:00,10.67,10.69,10.66,10.69,10590.0,10.2107,10.2299,10.2012,10.2299,10590.0
2018-07-31 11:50:00,10.67,10.69,10.65,10.65,17145.0,10.2107,10.2299,10.1916,10.1916,17145.0
2018-07-31 12:00:00,10.66,10.69,10.63,10.63,7500.0,10.2012,10.2299,10.1725,10.1725,7500.0
2018-07-31 12:10:00,10.66,10.66,10.66,10.66,2250.0,10.2012,10.2012,10.2012,10.2012,2250.0
2018-07-31 12:20:00,10.66,10.7,10.65,10.7,37995.0,10.2012,10.2395,10.1916,10.2395,37995.0
2018-07-31 12:30:00,10.72,10.72,10.68,10.69,18780.0,10.2586,10.2586,10.2203,10.2299,18780.0
2018-07-31 12:40:00,10.7,10.7,10.67,10.67,20550.0,10.2395,10.2395,10.2107,10.2107,20550.0
2018-07-31 12:50:00,10.66,10.66,10.66,10.66,3000.0,10.2012,10.2012,10.2012,10.2012,3000.0
2018-07-31 13:00:00,10.69,10.69,10.61,10.64,25440.0,10.2299,10.2299,10.1533,10.182,25440.0
2018-07-31 13:10:00,10.64,10.64,10.59,10.59,18000.0,10.182,10.182,10.1342,10.1342,18000.0
2018-07-31 13:20:00,10.61,10.61,10.61,10.61,1500.0,10.1533,10.1533,10.1533,10.1533,1500.0
2018-07-31 13:30:00,10.61,10.63,10.6,10.62,21735.0,10.1533,10.1725,10.1438,10.1629,21735.0
2018-07-31 13:40:00,10.63,10.65,10.62,10.65,19050.0,10.1725,10.1916,10.1629,10.1916,19050.0
2018-07-31 13:50:00,10.65,10.65,10.61,10.61,25695.0,10.1916,10.1916,10.1533,10.1533,25695.0
2018-07-31 14:00:00,10.62,10.62,10.62,10.62,1500.0,10.1629,10.1629,10.1629,10.1629,1500.0
2018-07-31 14:10:00,10.59,10.59,10.58,10.58,6000.0,10.1342,10.1342,10.1246,10.1246,6000.0
2018-07-31 14:20:00,10.57,10.63,10.57,10.63,6525.0,10.115,10.1725,10.115,10.1725,6525.0
2018-07-31 14:30:00,10.63,10.63,10.63,10.63,3000.0,10.1725,10.1725,10.1725,10.1725,3000.0
2018-07-31 14:40:00,10.6,10.6,10.58,10.6,5640.0,10.1438,10.1438,10.1246,10.1438,5640.0
2018-07-31 14:50:00,10.6,10.6,10.6,10.6,0.0,10.1438,10.1438,10.1438,10.1438,0.0
2018-07-31 15:00:00,10.55,10.55,10.55,10.55,1500.0,10.0959,10.0959,10.0959,10.0959,1500.0
2018-07-31 15:10:00,10.54,10.54,10.54,10.54,1500.0,10.0863,10.0863,10.0863,10.0863,1500.0
2018-07-31 15:20:00,10.54,10.55,10.54,10.55,3750.0,10.0863,10.0959,10.0863,10.0959,3750.0
2018-07-31 15:30:00,10.55,10.56,10.55,10.56,27690.0,10.0959,10.1055,10.0959,10.1055,27690.0
2018-07-31 15:40:00,10.54,10.55,10.49,10.49,99630.0,10.0863,10.0959,10.0385,10.0385,99630.0
2018-07-31 15:50:00,10.49,10.51,10.48,10.48,54270.0,10.0385,10.0576,10.0289,10.0289,54270.0
2018-08-01 09:30:00,10.55,10.55,10.46,10.46,110430.0,10.0959,10.0959,10.0098,10.0098,110430.0
2018-08-01 09:40:00,10.45,10.53,10.45,10.51,38565.0,10.0002,10.0768,10.0002,10.0576,38565.0
2018-08-01 09:50:00,10.53,10.6,10.53,10.59,43245.0,10.0768,10.1438,10.0768,10.1342,43245.0
2018-08-01 10:00:00,10.59,10.6,10.57,10.58,31425.0,10.1342,10.1438,10.115,10.1246,31425.0
2018-08-01 10:10:00,10.61,10.65,10.6,10.63,33000.0,10.1533,10.1916,10.1438,10.1725,33000.0
2018-08-01 10:20:00,10.67,10.76,10.66,10.74,84270.0,10.2107,10.2969,10.2012,10.2777,84270.0
2018-08-01 10:30:00,10.76,10.76,10.66,10.66,23055.0,10.2969,10.2969,10.2012,10.2012,23055.0
2018-08-01 10:40:00,10.66,10.66,10.63,10.63,14820.0,10.2012,10.2012,10.1725,10.1725,14820.0
2018-08-01 10:50:00,10.63,10.63,10.58,10.59,34890.0,10.1725,10.1725,10.1246,10.1342,34890.0
2018-08-01 11:00:00,10.58,10.61,10.57,10.61,15525.0,10.1246,10.1533,10.115,10.1533,15525.0
2018-08-01 11:10:00,10.6,10.62,10.6,10.61,15000.0,10.1438,10.1629,10.1438,10.1533,15000.0
2018-08-01 11:20:00,10.58,10.59,10.57,10.57,7500.0,10.1246,10.1342,10.115,10.115,7500.0
2018-08-01 11:30:00,10.52,10.52,10.48,10.5,31470.0,10.0672,10.0672,10.0289,10.0481,31470.0
2018-08-01 11:40:00,10.48,10.49,10.44,10.44,32910.0,10.0289,10.0385,9.9906,9.9906,32910.0
2018-08-01 11:50:00,10.42,10.46,10.41,10.43,31260.0,9.9715,10.0098,9.9619,9.9811,31260.0
2018-08-01 12:00:00,10.43,10.47,10.41,10.47,19500.0,9.9811,10.0194,9.9619,10.0194,19500.0
2018-08-01 12:10:00,10.49,10.49,10.48,10.48,31305.0,10.0385,10.0385,10.0289,10.0289,31305.0
2018-08-01 12:20:00,10.43,10.44,10.4,10.44,26625.0,9.9811,9.9906,9.9524,9.9906,26625.0
2018-08-01 12:30:00,10.42,10.42,10.42,10.42,2250.0,9.9715,9.9715,9.9715,9.9715,2250.0
2018-08-01 12:40:00,10.44,10.44,10.44,10.44,1500.0,9.9906,9.9906,9.9906,9.9906,1500.0
2018-08-01 12:50:00,10.45,10.47,10.44,10.44,27630.0,10.0002,10.0194,9.9906,9.9906,27630.0
2018-08-01 13:00:00,10.44,10.44,10.44,10.44,1500.0,9.9906,9.9906,9.9906,9.9906,1500.0
2018-08-01 13:10:00,10.43,10.43,10.41,10.41,10065.0,9.9811,9.9811,9.9619,9.9619,10065.0
2018-08-01 13:20:00,10.45,10.46,10.45,10.45,12060.0,10.0002,10.0098,10.0002,10.0002,12060.0
2018-08-01 13:30:00,10.43,10.45,10.43,10.45,5685.0,9.9811,10.0002,9.9811,10.0002,5685.0
2018-08-01 13:40:00,10.44,10.45,10.44,10.45,6000.0,9.9906,10.0002,9.9906,10.0002,6000.0
2018-08-01 13:50:00,10.46,10.48,10.45,10.45,18210.0,10.0098,10.0289,10.0002,10.0002,18210.0
2018-08-01 14:00:00,10.48,10.48,10.36,10.36,19830.0,10.0289,10.0289,9.9141,9.9141,19830.0
2018-08-01 14:10:00,10.34,10.44,10.32,10.44,48735.0,9.8949,9.9906,9.8758,9.9906,48735.0
2018-08-01 14:20:00,10.39,10.43,10.39,10.43,7530.0,9.9428,9.9811,9.9428,9.9811,7530.0
2018-08-01 14:30:00,10.4,10.41,10.39,10.39,14565.0,9.9524,9.9619,9.9428,9.9428,14565.0
2018-08-01 14:40:00,10.41,10.41,10.36,10.37,27600.0,9.9619,9.9619,9.9141,9.9237,27600.0
2018-08-01 14:50:00,10.36,10.39,10.36,10.39,14775.0,9.9141,9.9428,9.9141,9.9428,14775.0
2018-08-01 15:00:00,10.4,10.4,10.38,10.38,4500.0,9.9524,9.9524,9.9332,9.9332,4500.0
2018-08-01 15:10:00,10.38,10.38,10.38,10.38,3000.0,9.9332,9.9332,9.9332,9.9332,3000.0
2018-08-01 15:20:00,10.39,10.42,10.39,10.42,10500.0,9.9428,9.9715,9.9428,9.9715,10500.0
2018-08-01 15:30:00,10.4,10.43,10.4,10.43,26850.0,9.9524,9.9811,9.9524,9.9811,26850.0
2018-08-01 15:40:00,10.45,10.45,10.44,10.44,3000.0,10.0002,10.0002,9.9906,9.9906,3000.0
2018-08-01 15:50:00,10.44,10.47,10.41,10.43,55260.0,9.9906,10.0194,9.9619,9.9811,55260.0
2018-08-02 09:30:00,10.15,10.26,10.06,10.23,140415.0,9.7131,9.8184,9.627,9.7897,140415.0
2018-08-02 09:40:00,10.2,10.24,10.18,10.2,34770.0,9.761,9.7993,9.7418,9.761,34770.0
2018-08-02 09:50:00,10.22,10.3,10.22,10.3,52065.0,9.7801,9.8567,9.7801,9.8567,52065.0
2018-08-02 10:00:00,10.36,10.41,10.33,10.4,28500.0,9.9141,9.9619,9.8854,9.9524,28500.0
2018-08-02 10:10:00,10.38,10.47,10.38,10.47,24780.0,9.9332,10.0194,9.9332,10.0194,24780.0
2018-08-02 10:20:00,10.48,10.52,10.48,10.51,30000.0,10.0289,10.0672,10.0289,10.0576,30000.0
2018-08-02 10:30:00,10.51,10.59,10.48,10.58,110670.0,10.0576,10.1342,10.0289,10.1246,110670.0
2018-08-02 10:40:00,10.58,10.58,10.5,10.52,39000.0,10.1246,10.1246,10.0481,10.0672,39000.0
2018-08-02 10:50:00,10.52,10.54,10.44,10.44,66030.0,10.0672,10.0863,9.9906,9.9906,66030.0
2018-08-02 11:00:00,10.45,10.46,10.42,10.43,18000.0,10.0002,10.0098,9.9715,9.9811,18000.0
2018-08-02 11:10:00,10.42,10.45,10.42,10.45,13500.0,9.9715,10.0002,9.9715,10.0002,13500.0
2018-08-02 11:20:00,10.46,10.53,10.46,10.53,8400.0,10.0098,10.0768,10.0098,10.0768,8400.0
2018-08-02 11:30:00,10.57,10.62,10.57,10.62,29280.0,10.115,10.1629,10.115,10.1629,29280.0
2018-08-02 11:40:00,10.59,10.61,10.59,10.61,4500.0,10.1342,10.1533,10.1342,10.1533,4500.0
2018-08-02 11:50:00,10.61,10.61,10.61,10.61,0.0,10.1533,10.1533,10.1533,10.1533,0.0
2018-08-02 12:00:00,10.64,10.67,10.64,10.67,60600.0,10.182,10.2107,10.182,10.2107,60600.0
2018-08-02 12:10:00,10.68,10.68,10.66,10.67,27000.0,10.2203,10.2203,10.2012,10.2107,27000.0
2018-08-02 12:20:00,10.68,10.74,10.67,10.72,53205.0,10.2203,10.2777,10.2107,10.2586,53205.0
2018-08-02 12:30:00,10.72,10.73,10.68,10.71,22500.0,10.2586,10.2682,10.2203,10.249,22500.0
2018-08-02 12:40:00,10.69,10.72,10.68,10.68,39375.0,10.2299,10.2586,10.2203,10.2203,39375.0
2018-08-02 12:50:00,10.68,10.69,10.68,10.69,8325.0,10.2203,10.2299,10.2203,10.2299,8325.0
2018-08-02 13:00:00,10.7,10.75,10.7,10.75,49125.0,10.2395,10.2873,10.2395,10.2873,49125.0
2018-08-02 13:10:00,10.74,10.76,10.7,10.74,73875.0,10.2777,10.2969,10.2395,10.2777,73875.0
2018-08-02 13:20:00,10.75,10.75,10.72,10.74,16050.0,10.2873,10.2873,10.2586,10.2777,16050.0
2018-08-02 13:30:00,10.76,10.78,10.76,10.76,21780.0,10.2969,10.316,10.2969,10.2969,21780.0
2018-08-02 13:40:00,10.73,10.74,10.69,10.69,30225.0,10.2682,10.2777,10.2299,10.2299,30225.0
2018-08-02 13:50:00,10.71,10.71,10.69,10.7,20235.0,10.249,10.249,10.2299,10.2395,20235.0
2018-08-02 14:00:00,10.71,10.73,10.71,10.73,14850.0,10.249,10.2682,10.249,10.2682,14850.0
2018-08-02 14:10:00,10.72,10.72,10.69,10.69,13500.0,10.2586,10.2586,10.2299,10.2299,13500.0
2018-08-02 14:20:00,10.68,10.68,10.68,10.68,6000.0,10.2203,10.2203,10.2203,10.2203,6000.0
2018-08-02 14:30:00,10.7,10.71,10.65,10.65,23625.0,10.2395,10.249,10.1916,10.1916,23625.0
2018-08-02 14:40:00,10.66,10.67,10.64,10.65,27000.0,10.2012,10.2107,10.182,10.1916,27000.0
2018-08-02 14:50:00,10.64,10.67,10.64,10.66,15000.0,10.182,10.2107,10.182,10.2012,15000.0
2018-08-02 15:00:00,10.67,10.68,10.67,10.68,26985.0,10.2107,10.2203,10.2107,10.2203,26985.0
2018-08-02 15:10:00,10.65,10.67,10.63,10.67,18090.0,10.1916,10.2107,10.1725,10.2107,18090.0
2018-08-02 15:20:00,10.65,10.67,10.65,10.67,15660.0,10.1916,10.2107,10.1916,10.2107,15660.0
2018-08-02 15:30:00,10.69,10.7,10.67,10.68,47430.0,10.2299,10.2395,10.2107,10.2203,47430.0
2018-08-02 15:40:00,10.69,10.74,10.67,10.74,47250.0,10.2299,10.2777,10.2107,10.2777,47250.0
2018-08-02 15:50:00,10.74,10.76,10.74,10.74,94950.0,10.2777,10.2969,10.2777,10.2777,94950.0
2018-08-03 09:30:00,10.75,10.81,10.7,10.72,94470.0,10.2873,10.3447,10.2395,10.2586,94470.0
2018-08-03 09:40:00,10.73,10.74,10.62,10.64,34620.0,10.2682,10.2777,10.1629,10.182,34620.0
2018-08-03 09:50:00,10.61,10.67,10.61,10.67,30315.0,10.1533,10.2107,10.1533,10.2107,30315.0
2018-08-03 10:00:00,10.67,10.8,10.67,10.76,38250.0,10.2107,10.3352,10.2107,10.2969,38250.0
2018-08-03 10:10:00,10.78,10.78,10.75,10.75,24630.0,10.316,10.316,10.2873,10.2873,24630.0
2018-08-03 10:20:00,10.75,10.83,10.75,10.82,18000.0,10.2873,10.3639,10.2873,10.3543,18000.0
2018-08-03 10:30:00,10.8,10.8,10.73,10.73,13605.0,10.3352,10.3352,10.2682,10.2682,13605.0
2018-08-03 10:40:00,10.7,10.71,10.67,10.67,23625.0,10.2395,10.249,10.2107,10.2107,23625.0
2018-08-03 10:50:00,10.66,10.68,10.63,10.68,9000.0,10.2012,10.2203,10.1725,10.2203,9000.0
2018-08-03 11:00:00,10.67,10.68,10.62,10.68,26835.0,10.2107,10.2203,10.1629,10.2203,26835.0
2018-08-03 11:10:00,10.68,10.68,10.68,10.68,0.0,10.2203,10.2203,10.2203,10.2203,0.0
2018-08-03 11:20:00,10.71,10.71,10.69,10.71,12000.0,10.249,10.249,10.2299,10.249,12000.0
2018-08-03 11:30:00,10.68,10.69,10.67,10.69,37515.0,10.2203,10.2299,10.2107,10.2299,37515.0
2018-08-03 11:40:00,10.69,10.69,10.69,10.69,1500.0,10.2299,10.2299,10.2299,10.2299,1500.0
2018-08-03 11:50:00,10.7,10.7,10.67,10.67,6000.0,10.2395,10.2395,10.2107,10.2107,6000.0
2018-08-03 12:00:00,10.69,10.69,10.69,10.69,1500.0,10.2299,10.2299,10.2299,10.2299,1500.0
2018-08-03 12:10:00,10.7,10.72,10.68,10.72,7950.0,10.2395,10.2586,10.2203,10.2586,7950.0
2018-08-03 12:20:00,10.72,10.72,10.72,10.72,3000.0,10.2586,10.2586,10.2586,10.2586,3000.0
2018-08-03 12:30:00,10.73,10.73,10.73,10.73,3000.0,10.2682,10.2682,10.2682,10.2682,3000.0
2018-08-03 12:40:00,10.67,10.67,10.65,10.65,5595.0,10.2107,10.2107,10.1916,10.1916,5595.0
2018-08-03 12:50:00,10.67,10.68,10.67,10.68,3540.0,10.2107,10.2203,10.2107,10.2203,3540.0
2018-08-03 13:00:00,10.7,10.7,10.7,10.7,4110.0,10.2395,10.2395,10.2395,10.2395,4110.0
2018-08-03 13:10:00,10.72,10.73,10.72,10.73,6645.0,10.2586,10.2682,10.2586,10.2682,6645.0
2018-08-03 13:20:00,10.73,10.73,10.73,10.73,0.0,10.2682,10.2682,10.2682,10.2682,0.0
2018-08-03 13:30:00,10.71,10.71,10.71,10.71,1500.0,10.249,10.249,10.249,10.249,1500.0
2018-08-03 13:40:00,10.72,10.73,10.72,10.72,19500.0,10.2586,10.2682,10.2586,10.2586,19500.0
2018-08-03 13:50:00,10.72,10.73,10.71,10.73,37230.0,10.2586,10.2682,10.249,10.2682,37230.0
2018-08-03 14:00:00,10.72,10.72,10.7,10.7,6000.0,10.2586,10.2586,10.2395,10.2395,6000.0
2018-08-03 14:10:00,10.71,10.71,10.69,10.7,24000.0,10.249,10.249,10.2299,10.2395,24000.0
2018-08-03 14:20:00,10.7,10.7,10.7,10.7,0.0,10.2395,10.2395,10.2395,10.2395,0.0
2018-08-03 14:30:00,10.7,10.7,10.7,10.7,0.0,10.2395,10.2395,10.2395,10.2395,0.0
2018-08-03 14:40:00,10.74,10.74,10.73,10.73,4500.0,10.2777,10.2777,10.2682,10.2682,4500.0
2018-08-03 14:50:00,10.73,10.73,10.73,10.73,9810.0,10.2682,10.2682,10.2682,10.2682,9810.0
2018-08-03 15:00:00,10.75,10.77,10.75,10.77,7500.0,10.2873,10.3064,10.2873,10.3064,7500.0
2018-08-03 15:10:00,10.79,10.8,10.79,10.79,36390.0,10.3256,10.3352,10.3256,10.3256,36390.0
2018-08-03 15:20:00,10.79,10.79,10.79,10.79,0.0,10.3256,10.3256,10.3256,10.3256,0.0
2018-08-03 15:30:00,10.77,10.79,10.76,10.79,22500.0,10.3064,10.3256,10.2969,10.3256,22500.0
2018-08-03 15:40:00,10.76,10.76,10.76,10.76,4815.0,10.2969,10.2969,10.2969,10.2969,4815.0
2018-08-03 15:50:00,10.77,10.8,10.77,10.8,68835.0,10.3064,10.3352,10.3064,10.3352,68835.0
2018-08-06 09:30:00,10.76,10.76,10.64,10.64,98925.0,10.2969,10.2969,10.182,10.182,98925.0
2018-08-06 09:40:00,10.65,10.66,10.57,10.66,126270.0,10.1916,10.2012,10.115,10.2012,126270.0
2018-08-06 09:50:00,10.67,10.71,10.67,10.7,35130.0,10.2107,10.249,10.2107,10.2395,35130.0
2018-08-06 10:00:00,10.72,10.77,10.72,10.77,10515.0,10.2586,10.3064,10.2586,10.3064,10515.0
2018-08-06 10:10:00,10.75,10.87,10.75,10.86,218850.0,10.2873,10.4021,10.2873,10.3926,218850.0
2018-08-06 10:20:00,10.85,10.85,10.74,10.74,11385.0,10.383,10.383,10.2777,10.2777,11385.0
2018-08-06 10:30:00,10.76,10.81,10.76,10.81,9705.0,10.2969,10.3447,10.2969,10.3447,9705.0
2018-08-06 10:40:00,10.81,10.82,10.78,10.78,15870.0,10.3447,10.3543,10.316,10.316,15870.0
2018-08-06 10:50:00,10.77,10.77,10.77,10.77,25500.0,10.3064,10.3064,10.3064,10.3064,25500.0
2018-08-06 11:00:00,10.77,10.77,10.76,10.76,4500.0,10.3064,10.3064,10.2969,10.2969,4500.0
2018-08-06 11:10:00,10.75,10.78,10.73,10.73,13530.0,10.2873,10.316,10.2682,10.2682,13530.0
2018-08-06 11:20:00,10.77,10.77,10.76,10.76,4500.0,10.3064,10.3064,10.2969,10.2969,4500.0
2018-08-06 11:30:00,10.78,10.81,10.78,10.81,3000.0,10.316,10.3447,10.316,10.3447,3000.0
2018-08-06 11:40:00,10.84,10.84,10.81,10.81,4500.0,10.3734,10.3734,10.3447,10.3447,4500.0
2018-08-06 11:50:00,10.78,10.78,10.78,10.78,2520.0,10.316,10.316,10.316,10.316,2520.0
2018-08-06 12:00:00,10.82,10.82,10.82,10.82,1500.0,10.3543,10.3543,10.3543,10.3543,1500.0
2018-08-06 12:10:00,10.83,10.86,10.83,10.83,38190.0,10.3639,10.3926,10.3639,10.3639,38190.0
2018-08-06 12:20:00,10.85,10.85,10.85,10.85,4485.0,10.383,10.383,10.383,10.383,4485.0
2018-08-06 12:30:00,10.87,10.87,10.87,10.87,15000.0,10.4021,10.4021,10.4021,10.4021,15000.0
2018-08-06 12:40:00,10.84,10.84,10.84,10.84,7470.0,10.3734,10.3734,10.3734,10.3734,7470.0
2018-08-06 12:50:00,10.87,10.88,10.87,10.88,22500.0,10.4021,10.4117,10.4021,10.4117,22500.0
2018-08-06 13:00:00,10.89,10.93,10.89,10.93,56250.0,10.4213,10.4596,10.4213,10.4596,56250.0
2018-08-06 13:10:00,10.93,10.95,10.93,10.94,37500.0,10.4596,10.4787,10.4596,10.4691,37500.0
2018-08-06 13:20:00,10.94,10.94,10.93,10.93,3630.0,10.4691,10.4691,10.4596,10.4596,3630.0
2018-08-06 13:30:00,10.93,10.93,10.93,10.93,0.0,10.4596,10.4596,10.4596,10.4596,0.0
2018-08-06 13:40:00,10.91,10.91,10.91,10.91,8220.0,10.4404,10.4404,10.4404,10.4404,8220.0
2018-08-06 13:50:00,10.91,10.91,10.86,10.87,31500.0,10.4404,10.4404,10.3926,10.4021,31500.0
2018-08-06 14:00:00,10.9,10.9,10.89,10.89,12750.0,10.4308,10.4308,10.4213,10.4213,12750.0
2018-08-06 14:10:00,10.9,10.92,10.9,10.92,9000.0,10.4308,10.45,10.4308,10.45,9000.0
2018-08-06 14:20:00,10.92,10.92,10.92,10.92,1500.0,10.45,10.45,10.45,10.45,1500.0
2018-08-06 14:30:00,10.95,10.95,10.95,10.95,6000.0,10.4787,10.4787,10.4787,10.4787,6000.0
2018-08-06 14:40:00,10.95,10.98,10.95,10.98,35085.0,10.4787,10.5074,10.4787,10.5074,35085.0
2018-08-06 14:50:00,10.98,10.99,10.98,10.98,18570.0,10.5074,10.517,10.5074,10.5074,18570.0
2018-08-06 15:00:00,10.96,10.97,10.96,10.96,6000.0,10.4883,10.4978,10.4883,10.4883,6000.0
2018-08-06 15:10:00,10.95,10.98,10.95,10.98,4500.0,10.4787,10.5074,10.4787,10.5074,4500.0
2018-08-06 15:20:00,10.98,10.99,10.98,10.99,6000.0,10.5074,10.517,10.5074,10.517,6000.0
2018-08-06 15:30:00,10.99,10.99,10.99,10.99,13500.0,10.517,10.517,10.517,10.517,13500.0
2018-08-06 15:40:00,10.98,10.98,10.97,10.97,10500.0,10.5074,10.5074,10.4978,10.4978,10500.0
2018-08-06 15:50:00,10.98,11.0,10.98,11.0,46995.0,10.5074,10.5265,10.5074,10.5265,46995.0
2018-08-07 09:30:00,11.12,11.19,11.07,11.17,123945.0,10.6414,10.7084,10.5935,10.6892,123945.0
2018-08-07 09:40:00,11.16,11.17,11.09,11.09,26100.0,10.6797,10.6892,10.6127,10.6127,26100.0
2018-08-07 09:50:00,11.1,11.19,11.1,11.15,22620.0,10.6222,10.7084,10.6222,10.6701,22620.0
2018-08-07 10:00:00,11.16,11.19,11.14,11.17,28980.0,10.6797,10.7084,10.6605,10.6892,28980.0
2018-08-07 10:10:00,11.16,11.17,11.1,11.1,36780.0,10.6797,10.6892,10.6222,10.6222,36780.0
2018-08-07 10:20:00,11.13,11.13,11.13,11.13,1500.0,10.6509,10.6509,10.6509,10.6509,1500.0
2018-08-07 10:30:00,11.15,11.16,11.11,11.12,26625.0,10.6701,10.6797,10.6318,10.6414,26625.0
2018-08-07 10:40:00,11.1,11.1,11.05,11.09,22770.0,10.6222,10.6222,10.5744,10.6127,22770.0
2018-08-07 10:50:00,11.1,11.1,11.05,11.06,9375.0,10.6222,10.6222,10.5744,10.584,9375.0
2018-08-07 11:00:00,11.05,11.13,11.02,11.13,26880.0,10.5744,10.6509,10.5457,10.6509,26880.0
2018-08-07 11:10:00,11.13,11.13,11.13,11.13,1500.0,10.6509,10.6509,10.6509,10.6509,1500.0
2018-08-07 11:20:00,11.14,11.14,11.09,11.1,23970.0,10.6605,10.6605,10.6127,10.6222,23970.0
2018-08-07 11:30:00,11.14,11.14,11.11,11.14,13500.0,10.6605,10.6605,10.6318,10.6605,13500.0
2018-08-07 11:40:00,11.14,11.16,11.14,11.16,18930.0,10.6605,10.6797,10.6605,10.6797,18930.0
2018-08-07 11:50:00,11.16,11.18,11.15,11.15,16215.0,10.6797,10.6988,10.6701,10.6701,16215.0
2018-08-07 12:00:00,11.18,11.18,11.16,11.16,6000.0,10.6988,10.6988,10.6797,10.6797,6000.0
2018-08-07 12:10:00,11.19,11.19,11.18,11.18,4815.0,10.7084,10.7084,10.6988,10.6988,4815.0
2018-08-07 12:20:00,11.2,11.2,11.18,11.18,20880.0,10.7179,10.7179,10.6988,10.6988,20880.0
2018-08-07 12:30:00,11.15,11.16,11.14,11.16,40200.0,10.6701,10.6797,10.6605,10.6797,40200.0
2018-08-07 12:40:00,11.19,11.21,11.19,11.21,96870.0,10.7084,10.7275,10.7084,10.7275,96870.0
2018-08-07 12:50:00,11.21,11.22,11.21,11.22,19500.0,10.7275,10.7371,10.7275,10.7371,19500.0
2018-08-07 13:00:00,11.19,11.19,11.17,11.17,5250.0,10.7084,10.7084,10.6892,10.6892,5250.0
2018-08-07 13:10:00,11.17,11.17,11.17,11.17,0.0,10.6892,10.6892,10.6892,10.6892,0.0
2018-08-07 13:20:00,11.18,11.19,11.18,11.19,3000.0,10.6988,10.7084,10.6988,10.7084,3000.0
2018-08-07 13:30:00,11.2,11.22,11.2,11.22,3000.0,10.7179,10.7371,10.7179,10.7371,3000.0
2018-08-07 13:40:00,11.2,11.24,11.2,11.24,34065.0,10.7179,10.7562,10.7179,10.7562,34065.0
2018-08-07 13:50:00,11.24,11.27,11.24,11.27,36780.0,10.7562,10.7849,10.7562,10.7849,36780.0
2018-08-07 14:00:00,11.28,11.28,11.27,11.27,7500.0,10.7945,10.7945,10.7849,10.7849,7500.0
2018-08-07 14:10:00,11.26,11.26,11.26,11.26,1500.0,10.7754,10.7754,10.7754,10.7754,1500.0
2018-08-07 14:20:00,11.24,11.26,11.24,11.26,10500.0,10.7562,10.7754,10.7562,10.7754,10500.0
2018-08-07 14:30:00,11.24,11.24,11.23,11.24,4500.0,10.7562,10.7562,10.7466,10.7562,4500.0
2018-08-07 14:40:00,11.25,11.25,11.24,11.24,9600.0,10.7658,10.7658,10.7562,10.7562,9600.0
2018-08-07 14:50:00,11.24,11.24,11.24,11.24,0.0,10.7562,10.7562,10.7562,10.7562,0.0
2018-08-07 15:00:00,11.26,11.27,11.23,11.23,13800.0,10.7754,10.7849,10.7466,10.7466,13800.0
2018-08-07 15:10:00,11.26,11.27,11.26,11.26,7500.0,10.7754,10.7849,10.7754,10.7754,7500.0
2018-08-07 15:20:00,11.26,11.27,11.26,11.27,7500.0,10.7754,10.7849,10.7754,10.7849,7500.0
2018-08-07 15:30:00,11.25,11.26,11.25,11.25,15900.0,10.7658,10.7754,10.7658,10.7658,15900.0
2018-08-07 15:40:00,11.24,11.25,11.23,11.25,22650.0,10.7562,10.7658,10.7466,10.7658,22650.0
2018-08-07 15:50:00,11.23,11.26,11.23,11.26,31635.0,10.7466,10.7754,10.7466,10.7754,31635.0
2018-08-08 09:30:00,11.21,11.22,11.15,11.22,96525.0,10.7275,10.7371,10.6701,10.7371,96525.0
2018-08-08 09:40:00,11.2,11.29,11.2,11.29,20025.0,10.7179,10.8041,10.7179,10.8041,20025.0
2018-08-08 09:50:00,11.26,11.26,11.25,11.25,3000.0,10.7754,10.7754,10.7658,10.7658,3000.0
2018-08-08 10:00:00,11.29,11.33,11.29,11.32,130005.0,10.8041,10.8423,10.8041,10.8328,130005.0
2018-08-08 10:10:00,11.32,11.34,11.28,11.3,45360.0,10.8328,10.8519,10.7945,10.8136,45360.0
2018-08-08 10:20:00,11.28,11.3,11.26,11.3,30465.0,10.7945,10.8136,10.7754,10.8136,30465.0
2018-08-08 10:30:00,11.3,11.33,11.29,11.32,18105.0,10.8136,10.8423,10.8041,10.8328,18105.0
2018-08-08 10:40:00,11.33,11.33,11.3,11.32,18480.0,10.8423,10.8423,10.8136,10.8328,18480.0
2018-08-08 10:50:00,11.33,11.39,11.32,11.38,85920.0,10.8423,10.8998,10.8328,10.8902,85920.0
2018-08-08 11:00:00,11.36,11.37,11.35,11.37,22500.0,10.871,10.8806,10.8615,10.8806,22500.0
2018-08-08 11:10:00,11.36,11.37,11.35,11.37,21390.0,10.871,10.8806,10.8615,10.8806,21390.0
2018-08-08 11:20:00,11.38,11.38,11.33,11.33,21300.0,10.8902,10.8902,10.8423,10.8423,21300.0
2018-08-08 11:30:00,11.35,11.35,11.35,11.35,9150.0,10.8615,10.8615,10.8615,10.8615,9150.0
2018-08-08 11:40:00,11.37,11.37,11.31,11.31,19935.0,10.8806,10.8806,10.8232,10.8232,19935.0
2018-08-08 11:50:00,11.29,11.29,11.25,11.25,10800.0,10.8041,10.8041,10.7658,10.7658,10800.0
2018-08-08 12:00:00,11.25,11.25,11.25,11.25,0.0,10.7658,10.7658,10.7658,10.7658,0.0
2018-08-08 12:10:00,11.28,11.29,11.28,11.29,3000.0,10.7945,10.8041,10.7945,10.8041,3000.0
2018-08-08 12:20:00,11.29,11.29,11.29,11.29,4500.0,10.8041,10.8041,10.8041,10.8041,4500.0
2018-08-08 12:30:00,11.33,11.34,11.33,11.33,9825.0,10.8423,10.8519,10.8423,10.8423,9825.0
2018-08-08 12:40:00,11.33,11.33,11.33,11.33,0.0,10.8423,10.8423,10.8423,10.8423,0.0
2018-08-08 12:50:00,11.3,11.3,11.29,11.29,3000.0,10.8136,10.8136,10.8041,10.8041,3000.0
2018-08-08 13:00:00,11.34,11.35,11.34,11.35,3000.0,10.8519,10.8615,10.8519,10.8615,3000.0
2018-08-08 13:10:00,11.35,11.37,11.35,11.36,48855.0,10.8615,10.8806,10.8615,10.871,48855.0
2018-08-08 13:20:00,11.34,11.34,11.34,11.34,1500.0,10.8519,10.8519,10.8519,10.8519,1500.0
2018-08-08 13:30:00,11.35,11.36,11.35,11.36,45270.0,10.8615,10.871,10.8615,10.871,45270.0
2018-08-08 13:40:00,11.38,11.38,11.38,11.38,9285.0,10.8902,10.8902,10.8902,10.8902,9285.0
2018-08-08 13:50:00,11.37,11.37,11.37,11.37,3000.0,10.8806,10.8806,10.8806,10.8806,3000.0
2018-08-08 14:00:00,11.37,11.37,11.37,11.37,0.0,10.8806,10.8806,10.8806,10.8806,0.0
2018-08-08 14:10:00,11.36,11.37,11.36,11.37,3000.0,10.871,10.8806,10.871,10.8806,3000.0
2018-08-08 14:20:00,11.38,11.4,11.38,11.4,23925.0,10.8902,10.9093,10.8902,10.9093,23925.0
2018-08-08 14:30:00,11.4,11.4,11.39,11.4,12000.0,10.9093,10.9093,10.8998,10.9093,12000.0
2018-08-08 14:40:00,11.4,11.4,11.4,11.4,0.0,10.9093,10.9093,10.9093,10.9093,0.0
2018-08-08 14:50:00,11.38,11.39,11.38,11.39,6000.0,10.8902,10.8998,10.8902,10.8998,6000.0
2018-08-08 15:00:00,11.38,11.39,11.38,11.39,4500.0,10.8902,10.8998,10.8902,10.8998,4500.0
2018-08-08 15:10:00,11.39,11.39,11.39,11.39,1500.0,10.8998,10.8998,10.8998,10.8998,1500.0
2018-08-08 15:20:00,11.38,11.38,11.38,11.38,3000.0,10.8902,10.8902,10.8902,10.8902,3000.0
2018-08-08 15:30:00,11.39,11.4,11.39,11.39,10500.0,10.8998,10.9093,10.8998,10.8998,10500.0
2018-08-08 15:40:00,11.4,11.4,11.37,11.37,30465.0,10.9093,10.9093,10.8806,10.8806,30465.0
2018-08-08 15:50:00,11.38,11.39,11.35,11.35,63930.0,10.8902,10.8998,10.8615,10.8615,63930.0
2018-08-09 09:30:00,11.22,11.22,11.04,11.12,198960.0,10.7371,10.7371,10.5648,10.6414,198960.0
2018-08-09 09:40:00,11.14,11.19,11.13,11.13,43515.0,10.6605,10.7084,10.6509,10.6509,43515.0
2018-08-09 09:50:00,11.12,11.17,11.12,11.13,12000.0,10.6414,10.6892,10.6414,10.6509,12000.0
2018-08-09 10:00:00,11.14,11.2,11.14,11.2,15000.0,10.6605,10.7179,10.6605,10.7179,15000.0
2018-08-09 10:10:00,11.18,11.18,11.16,11.16,138240.0,10.6988,10.6988,10.6797,10.6797,138240.0
2018-08-09 10:20:00,11.15,11.17,11.13,11.15,34755.0,10.6701,10.6892,10.6509,10.6701,34755.0
2018-08-09 10:30:00,11.17,11.18,11.12,11.13,15000.0,10.6892,10.6988,10.6414,10.6509,15000.0
2018-08-09 10:40:00,11.12,11.12,11.11,11.12,7500.0,10.6414,10.6414,10.6318,10.6414,7500.0
2018-08-09 10:50:00,11.11,11.11,11.08,11.08,43425.0,10.6318,10.6318,10.6031,10.6031,43425.0
2018-08-09 11:00:00,11.08,11.1,11.06,11.06,26595.0,10.6031,10.6222,10.584,10.584,26595.0
2018-08-09 11:10:00,11.05,11.06,11.04,11.06,14355.0,10.5744,10.584,10.5648,10.584,14355.0
2018-08-09 11:20:00,11.08,11.09,11.07,11.09,15960.0,10.6031,10.6127,10.5935,10.6127,15960.0
2018-08-09 11:30:00,11.08,11.11,11.08,11.09,29400.0,10.6031,10.6318,10.6031,10.6127,29400.0
2018-08-09 11:40:00,11.1,11.1,11.08,11.08,4500.0,10.6222,10.6222,10.6031,10.6031,4500.0
2018-08-09 11:50:00,11.06,11.06,11.03,11.04,31305.0,10.584,10.584,10.5553,10.5648,31305.0
2018-08-09 12:00:00,11.1,11.12,11.09,11.11,19380.0,10.6222,10.6414,10.6127,10.6318,19380.0
2018-08-09 12:10:00,11.11,11.13,11.11,11.13,3525.0,10.6318,10.6509,10.6318,10.6509,3525.0
2018-08-09 12:20:00,11.13,11.13,11.13,11.13,3750.0,10.6509,10.6509,10.6509,10.6509,3750.0
2018-08-09 12:30:00,11.14,11.15,11.14,11.15,6195.0,10.6605,10.6701,10.6605,10.6701,6195.0
2018-08-09 12:40:00,11.16,11.16,11.13,11.13,11100.0,10.6797,10.6797,10.6509,10.6509,11100.0
2018-08-09 12:50:00,11.13,11.15,11.13,11.15,6000.0,10.6509,10.6701,10.6509,10.6701,6000.0
2018-08-09 13:00:00,11.13,11.13,11.09,11.09,12000.0,10.6509,10.6509,10.6127,10.6127,12000.0
2018-08-09 13:10:00,11.09,11.11,11.09,11.11,12510.0,10.6127,10.6318,10.6127,10.6318,12510.0
2018-08-09 13:20:00,11.14,11.14,11.13,11.13,16140.0,10.6605,10.6605,10.6509,10.6509,16140.0
2018-08-09 13:30:00,11.15,11.16,11.15,11.15,160845.0,10.6701,10.6797,10.6701,10.6701,160845.0
2018-08-09 13:40:00,11.17,11.17,11.17,11.17,6375.0,10.6892,10.6892,10.6892,10.6892,6375.0
2018-08-09 13:50:00,11.17,11.18,11.16,11.18,6000.0,10.6892,10.6988,10.6797,10.6988,6000.0
2018-08-09 14:00:00,11.17,11.17,11.17,11.17,1500.0,10.6892,10.6892,10.6892,10.6892,1500.0
2018-08-09 14:10:00,11.17,11.17,11.17,11.17,0.0,10.6892,10.6892,10.6892,10.6892,0.0
2018-08-09 14:20:00,11.1,11.1,11.09,11.1,6450.0,10.6222,10.6222,10.6127,10.6222,6450.0
2018-08-09 14:30:00,11.11,11.13,11.11,11.13,23115.0,10.6318,10.6509,10.6318,10.6509,23115.0
2018-08-09 14:40:00,11.13,11.13,11.12,11.13,19485.0,10.6509,10.6509,10.6414,10.6509,19485.0
2018-08-09 14:50:00,11.12,11.13,11.12,11.12,16725.0,10.6414,10.6509,10.6414,10.6414,16725.0
2018-08-09 15:00:00,11.11,11.11,11.11,11.11,1500.0,10.6318,10.6318,10.6318,10.6318,1500.0
2018-08-09 15:10:00,11.12,11.12,11.11,11.11,3000.0,10.6414,10.6414,10.6318,10.6318,3000.0
2018-08-09 15:20:00,11.11,11.11,11.08,11.08,41790.0,10.6318,10.6318,10.6031,10.6031,41790.0
2018-08-09 15:30:00,11.09,11.09,11.08,11.08,49065.0,10.6127,10.6127,10.6031,10.6031,49065.0
2018-08-09 15:40:00,11.07,11.07,11.02,11.02,91350.0,10.5935,10.5935,10.5457,10.5457,91350.0
2018-08-09 15:50:00,11.02,11.02,10.99,10.99,126105.0,10.5457,10.5457,10.517,10.517,126105.0
2018-08-10 09:30:00,10.38,10.45,10.31,10.34,424605.0,9.9332,10.0002,9.8662,9.8949,424605.0
2018-08-10 09:40:00,10.35,10.43,10.31,10.39,99705.0,9.9045,9.9811,9.8662,9.9428,99705.0
2018-08-10 09:50:00,10.37,10.37,10.19,10.21,175875.0,9.9237,9.9237,9.7514,9.7705,175875.0
2018-08-10 10:00:00,10.19,10.21,10.12,10.21,170085.0,9.7514,9.7705,9.6844,9.7705,170085.0
2018-08-10 10:10:00,10.22,10.3,10.2,10.29,46650.0,9.7801,9.8567,9.761,9.8471,46650.0
2018-08-10 10:20:00,10.28,10.28,10.24,10.24,37155.0,9.8375,9.8375,9.7993,9.7993,37155.0
2018-08-10 10:30:00,10.23,10.32,10.23,10.3,18150.0,9.7897,9.8758,9.7897,9.8567,18150.0
2018-08-10 10:40:00,10.27,10.28,10.22,10.24,42300.0,9.828,9.8375,9.7801,9.7993,42300.0
2018-08-10 10:50:00,10.23,10.3,10.21,10.3,63000.0,9.7897,9.8567,9.7705,9.8567,63000.0
2018-08-10 11:00:00,10.3,10.31,10.23,10.23,115065.0,9.8567,9.8662,9.7897,9.7897,115065.0
2018-08-10 11:10:00,10.21,10.23,10.19,10.21,102750.0,9.7705,9.7897,9.7514,9.7705,102750.0
2018-08-10 11:20:00,10.22,10.24,10.2,10.2,46650.0,9.7801,9.7993,9.761,9.761,46650.0
2018-08-10 11:30:00,10.24,10.27,10.24,10.27,21705.0,9.7993,9.828,9.7993,9.828,21705.0
2018-08-10 11:40:00,10.24,10.27,10.24,10.27,14535.0,9.7993,9.828,9.7993,9.828,14535.0
2018-08-10 11:50:00,10.26,10.28,10.25,10.25,21000.0,9.8184,9.8375,9.8088,9.8088,21000.0
2018-08-10 12:00:00,10.22,10.24,10.22,10.22,10500.0,9.7801,9.7993,9.7801,9.7801,10500.0
2018-08-10 12:10:00,10.22,10.22,10.22,10.22,9000.0,9.7801,9.7801,9.7801,9.7801,9000.0
2018-08-10 12:20:00,10.21,10.24,10.21,10.24,6465.0,9.7705,9.7993,9.7705,9.7993,6465.0
2018-08-10 12:30:00,10.25,10.26,10.25,10.26,8805.0,9.8088,9.8184,9.8088,9.8184,8805.0
2018-08-10 12:40:00,10.3,10.31,10.27,10.27,9000.0,9.8567,9.8662,9.828,9.828,9000.0
2018-08-10 12:50:00,10.25,10.25,10.25,10.25,7500.0,9.8088,9.8088,9.8088,9.8088,7500.0
2018-08-10 13:00:00,10.23,10.24,10.22,10.23,32100.0,9.7897,9.7993,9.7801,9.7897,32100.0
2018-08-10 13:10:00,10.23,10.23,10.2,10.2,18000.0,9.7897,9.7897,9.761,9.761,18000.0
2018-08-10 13:20:00,10.19,10.23,10.19,10.22,30795.0,9.7514,9.7897,9.7514,9.7801,30795.0
2018-08-10 13:30:00,10.21,10.21,10.16,10.17,42075.0,9.7705,9.7705,9.7227,9.7323,42075.0
2018-08-10 13:40:00,10.15,10.15,10.11,10.12,83280.0,9.7131,9.7131,9.6748,9.6844,83280.0
2018-08-10 13:50:00,10.13,10.13,10.06,10.07,64620.0,9.694,9.694,9.627,9.6366,64620.0
2018-08-10 14:00:00,10.08,10.08,10.05,10.08,50700.0,9.6461,9.6461,9.6174,9.6461,50700.0
2018-08-10 14:10:00,10.08,10.1,10.08,10.08,36750.0,9.6461,9.6653,9.6461,9.6461,36750.0
2018-08-10 14:20:00,10.09,10.09,10.03,10.05,106620.0,9.6557,9.6557,9.5983,9.6174,106620.0
2018-08-10 14:30:00,10.04,10.09,10.03,10.08,39000.0,9.6079,9.6557,9.5983,9.6461,39000.0
2018-08-10 14:40:00,10.08,10.09,10.07,10.08,27000.0,9.6461,9.6557,9.6366,9.6461,27000.0
2018-08-10 14:50:00,10.1,10.1,10.06,10.06,18000.0,9.6653,9.6653,9.627,9.627,18000.0
2018-08-10 15:00:00,10.04,10.07,10.02,10.07,70500.0,9.6079,9.6366,9.5887,9.6366,70500.0
2018-08-10 15:10:00,10.07,10.12,10.06,10.11,34500.0,9.6366,9.6844,9.627,9.6748,34500.0
2018-08-10 15:20:00,10.13,10.16,10.12,10.15,87900.0,9.694,9.7227,9.6844,9.7131,87900.0
2018-08-10 15:30:00,10.16,10.16,10.15,10.15,43860.0,9.7227,9.7227,9.7131,9.7131,43860.0
2018-08-10 15:40:00,10.15,10.16,10.13,10.16,109500.0,9.7131,9.7227,9.694,9.7227,109500.0
2018-08-10 15:50:00,10.16,10.2,10.15,10.18,141030.0,9.7227,9.761,9.7131,9.7418,141030.0
2018-08-13 09:30:00,10.22,10.35,10.21,10.3,412860.0,9.7801,9.9045,9.7705,9.8567,412860.0
2018-08-13 09:40:00,10.33,10.39,10.31,10.39,58800.0,9.8854,9.9428,9.8662,9.9428,58800.0
2018-08-13 09:50:00,10.37,10.44,10.36,10.39,191325.0,9.9237,9.9906,9.9141,9.9428,191325.0
2018-08-13 10:00:00,10.39,10.42,10.39,10.41,59850.0,9.9428,9.9715,9.9428,9.9619,59850.0
2018-08-13 10:10:00,10.42,10.46,10.42,10.45,107385.0,9.9715,10.0098,9.9715,10.0002,107385.0
2018-08-13 10:20:00,10.45,10.46,10.42,10.44,44625.0,10.0002,10.0098,9.9715,9.9906,44625.0
2018-08-13 10:30:00,10.44,10.49,10.44,10.48,108060.0,9.9906,10.0385,9.9906,10.0289,108060.0
2018-08-13 10:40:00,10.45,10.47,10.43,10.45,36000.0,10.0002,10.0194,9.9811,10.0002,36000.0
2018-08-13 10:50:00,10.45,10.46,10.4,10.4,22755.0,10.0002,10.0098,9.9524,9.9524,22755.0
2018-08-13 11:00:00,10.41,10.45,10.41,10.42,31245.0,9.9619,10.0002,9.9619,9.9715,31245.0
2018-08-13 11:10:00,10.39,10.39,10.35,10.35,42360.0,9.9428,9.9428,9.9045,9.9045,42360.0
2018-08-13 11:20:00,10.34,10.34,10.3,10.3,37650.0,9.8949,9.8949,9.8567,9.8567,37650.0
2018-08-13 11:30:00,10.3,10.31,10.26,10.27,19500.0,9.8567,9.8662,9.8184,9.828,19500.0
2018-08-13 11:40:00,10.27,10.31,10.27,10.31,6465.0,9.828,9.8662,9.828,9.8662,6465.0
2018-08-13 11:50:00,10.26,10.27,10.24,10.24,17145.0,9.8184,9.828,9.7993,9.7993,17145.0
2018-08-13 12:00:00,10.24,10.29,10.24,10.28,40200.0,9.7993,9.8471,9.7993,9.8375,40200.0
2018-08-13 12:10:00,10.31,10.31,10.31,10.31,1500.0,9.8662,9.8662,9.8662,9.8662,1500.0
2018-08-13 12:20:00,10.3,10.3,10.21,10.22,21750.0,9.8567,9.8567,9.7705,9.7801,21750.0
2018-08-13 12:30:00,10.23,10.25,10.23,10.25,4500.0,9.7897,9.8088,9.7897,9.8088,4500.0
2018-08-13 12:40:00,10.3,10.3,10.3,10.3,3135.0,9.8567,9.8567,9.8567,9.8567,3135.0
2018-08-13 12:50:00,10.26,10.27,10.25,10.26,11550.0,9.8184,9.828,9.8088,9.8184,11550.0
2018-08-13 13:00:00,10.24,10.24,10.19,10.19,4500.0,9.7993,9.7993,9.7514,9.7514,4500.0
2018-08-13 13:10:00,10.21,10.27,10.21,10.27,34320.0,9.7705,9.828,9.7705,9.828,34320.0
2018-08-13 13:20:00,10.28,10.28,10.26,10.26,3000.0,9.8375,9.8375,9.8184,9.8184,3000.0
2018-08-13 13:30:00,10.3,10.31,10.26,10.26,14505.0,9.8567,9.8662,9.8184,9.8184,14505.0
2018-08-13 13:40:00,10.27,10.27,10.26,10.26,4530.0,9.828,9.828,9.8184,9.8184,4530.0
2018-08-13 13:50:00,10.26,10.26,10.26,10.26,1500.0,9.8184,9.8184,9.8184,9.8184,1500.0
2018-08-13 14:00:00,10.27,10.32,10.27,10.32,11910.0,9.828,9.8758,9.828,9.8758,11910.0
2018-08-13 14:10:00,10.33,10.33,10.32,10.33,9000.0,9.8854,9.8854,9.8758,9.8854,9000.0
2018-08-13 14:20:00,10.33,10.35,10.33,10.35,31770.0,9.8854,9.9045,9.8854,9.9045,31770.0
2018-08-13 14:30:00,10.36,10.36,10.31,10.31,10500.0,9.9141,9.9141,9.8662,9.8662,10500.0
2018-08-13 14:40:00,10.31,10.31,10.31,10.31,3000.0,9.8662,9.8662,9.8662,9.8662,3000.0
2018-08-13 14:50:00,10.27,10.27,10.24,10.26,27960.0,9.828,9.828,9.7993,9.8184,27960.0
2018-08-13 15:00:00,10.24,10.24,10.24,10.24,6000.0,9.7993,9.7993,9.7993,9.7993,6000.0
2018-08-13 15:10:00,10.25,10.28,10.25,10.28,7500.0,9.8088,9.8375,9.8088,9.8375,7500.0
2018-08-13 15:20:00,10.27,10.28,10.25,10.25,18750.0,9.828,9.8375,9.8088,9.8088,18750.0
2018-08-13 15:30:00,10.25,10.25,10.24,10.24,3060.0,9.8088,9.8088,9.7993,9.7993,3060.0
2018-08-13 15:40:00,10.25,10.25,10.25,10.25,7560.0,9.8088,9.8088,9.8088,9.8088,7560.0
2018-08-13 15:50:00,10.23,10.23,10.19,10.21,33750.0,9.7897,9.7897,9.7514,9.7705,33750.0
2018-08-14 09:30:00,10.39,10.44,10.35,10.4,233520.0,9.9428,9.9906,9.9045,9.9524,233520.0
2018-08-14 09:40:00,10.38,10.4,10.29,10.29,35850.0,9.9332,9.9524,9.8471,9.8471,35850.0
2018-08-14 09:50:00,10.3,10.3,10.25,10.29,26565.0,9.8567,9.8567,9.8088,9.8471,26565.0
2018-08-14 10:00:00,10.26,10.26,10.15,10.17,87900.0,9.8184,9.8184,9.7131,9.7323,87900.0
2018-08-14 10:10:00,10.18,10.25,10.18,10.25,32370.0,9.7418,9.8088,9.7418,9.8088,32370.0
2018-08-14 10:20:00,10.23,10.23,10.21,10.22,26010.0,9.7897,9.7897,9.7705,9.7801,26010.0
2018-08-14 10:30:00,10.21,10.31,10.2,10.31,42720.0,9.7705,9.8662,9.761,9.8662,42720.0
2018-08-14 10:40:00,10.27,10.31,10.27,10.31,6000.0,9.828,9.8662,9.828,9.8662,6000.0
2018-08-14 10:50:00,10.32,10.34,10.32,10.33,19200.0,9.8758,9.8949,9.8758,9.8854,19200.0
2018-08-14 11:00:00,10.32,10.34,10.31,10.32,7500.0,9.8758,9.8949,9.8662,9.8758,7500.0
2018-08-14 11:10:00,10.32,10.34,10.31,10.31,14670.0,9.8758,9.8949,9.8662,9.8662,14670.0
2018-08-14 11:20:00,10.3,10.34,10.3,10.34,51420.0,9.8567,9.8949,9.8567,9.8949,51420.0
2018-08-14 11:30:00,10.31,10.31,10.27,10.27,15360.0,9.8662,9.8662,9.828,9.828,15360.0
2018-08-14 11:40:00,10.31,10.33,10.27,10.33,16800.0,9.8662,9.8854,9.828,9.8854,16800.0
2018-08-14 11:50:00,10.33,10.33,10.33,10.33,0.0,9.8854,9.8854,9.8854,9.8854,0.0
2018-08-14 12:00:00,10.3,10.3,10.3,10.3,15630.0,9.8567,9.8567,9.8567,9.8567,15630.0
2018-08-14 12:10:00,10.28,10.31,10.28,10.31,31500.0,9.8375,9.8662,9.8375,9.8662,31500.0
2018-08-14 12:20:00,10.32,10.32,10.32,10.32,4140.0,9.8758,9.8758,9.8758,9.8758,4140.0
2018-08-14 12:30:00,10.32,10.32,10.32,10.32,0.0,9.8758,9.8758,9.8758,9.8758,0.0
2018-08-14 12:40:00,10.29,10.29,10.26,10.26,15000.0,9.8471,9.8471,9.8184,9.8184,15000.0
2018-08-14 12:50:00,10.23,10.23,10.19,10.19,13530.0,9.7897,9.7897,9.7514,9.7514,13530.0
2018-08-14 13:00:00,10.18,10.18,10.14,10.17,76215.0,9.7418,9.7418,9.7036,9.7323,76215.0
2018-08-14 13:10:00,10.17,10.18,10.16,10.16,10515.0,9.7323,9.7418,9.7227,9.7227,10515.0
2018-08-14 13:20:00,10.14,10.16,10.13,10.14,62835.0,9.7036,9.7227,9.694,9.7036,62835.0
2018-08-14 13:30:00,10.13,10.18,10.13,10.18,12150.0,9.694,9.7418,9.694,9.7418,12150.0
2018-08-14 13:40:00,10.2,10.2,10.2,10.2,3000.0,9.761,9.761,9.761,9.761,3000.0
2018-08-14 13:50:00,10.18,10.23,10.18,10.23,6465.0,9.7418,9.7897,9.7418,9.7897,6465.0
2018-08-14 14:00:00,10.19,10.19,10.19,10.19,5025.0,9.7514,9.7514,9.7514,9.7514,5025.0
2018-08-14 14:10:00,10.17,10.21,10.17,10.21,15510.0,9.7323,9.7705,9.7323,9.7705,15510.0
2018-08-14 14:20:00,10.18,10.19,10.17,10.19,4500.0,9.7418,9.7514,9.7323,9.7514,4500.0
2018-08-14 14:30:00,10.19,10.19,10.19,10.19,1500.0,9.7514,9.7514,9.7514,9.7514,1500.0
2018-08-14 14:40:00,10.18,10.19,10.18,10.18,11775.0,9.7418,9.7514,9.7418,9.7418,11775.0
2018-08-14 14:50:00,10.19,10.19,10.19,10.19,5280.0,9.7514,9.7514,9.7514,9.7514,5280.0
2018-08-14 15:00:00,10.2,10.2,10.2,10.2,3435.0,9.761,9.761,9.761,9.761,3435.0
2018-08-14 15:10:00,10.21,10.21,10.21,10.21,3120.0,9.7705,9.7705,9.7705,9.7705,3120.0
2018-08-14 15:20:00,10.21,10.22,10.2,10.22,7800.0,9.7705,9.7801,9.761,9.7801,7800.0
2018-08-14 15:30:00,10.19,10.22,10.19,10.22,12030.0,9.7514,9.7801,9.7514,9.7801,12030.0
2018-08-14 15:40:00,10.21,10.21,10.2,10.2,3000.0,9.7705,9.7705,9.761,9.761,3000.0
2018-08-14 15:50:00,10.2,10.2,10.17,10.17,85035.0,9.761,9.761,9.7323,9.7323,85035.0
2018-08-15 09:30:00,9.96,9.97,9.86,9.97,256560.0,9.5313,9.5409,9.4356,9.5409,256560.0
2018-08-15 09:40:00,10.01,10.02,9.79,9.83,137505.0,9.5792,9.5887,9.3686,9.4069,137505.0
2018-08-15 09:50:00,9.82,9.86,9.71,9.71,157665.0,9.3973,9.4356,9.2921,9.2921,157665.0
2018-08-15 10:00:00,9.71,9.71,9.57,9.66,187830.0,9.2921,9.2921,9.1581,9.2442,187830.0
2018-08-15 10:10:00,9.59,9.66,9.56,9.6,30570.0,9.1772,9.2442,9.1485,9.1868,30570.0
2018-08-15 10:20:00,9.6,9.61,9.55,9.55,113610.0,9.1868,9.1964,9.139,9.139,113610.0
2018-08-15 10:30:00,9.55,9.62,9.47,9.62,274935.0,9.139,9.2059,9.0624,9.2059,274935.0
2018-08-15 10:40:00,9.61,9.61,9.53,9.55,78885.0,9.1964,9.1964,9.1198,9.139,78885.0
2018-08-15 10:50:00,9.51,9.51,9.45,9.47,46575.0,9.1007,9.1007,9.0433,9.0624,46575.0
2018-08-15 11:00:00,9.45,9.55,9.43,9.55,33900.0,9.0433,9.139,9.0241,9.139,33900.0
2018-08-15 11:10:00,9.57,9.57,9.53,9.55,36360.0,9.1581,9.1581,9.1198,9.139,36360.0
2018-08-15 11:20:00,9.55,9.59,9.53,9.58,64830.0,9.139,9.1772,9.1198,9.1677,64830.0
2018-08-15 11:30:00,9.56,9.65,9.56,9.61,28500.0,9.1485,9.2346,9.1485,9.1964,28500.0
2018-08-15 11:40:00,9.59,9.61,9.56,9.61,36315.0,9.1772,9.1964,9.1485,9.1964,36315.0
2018-08-15 11:50:00,9.58,9.58,9.53,9.53,18930.0,9.1677,9.1677,9.1198,9.1198,18930.0
2018-08-15 12:00:00,9.54,9.54,9.53,9.54,18915.0,9.1294,9.1294,9.1198,9.1294,18915.0
2018-08-15 12:10:00,9.61,9.68,9.59,9.68,41715.0,9.1964,9.2634,9.1772,9.2634,41715.0
2018-08-15 12:20:00,9.67,9.67,9.64,9.64,6000.0,9.2538,9.2538,9.2251,9.2251,6000.0
2018-08-15 12:30:00,9.68,9.69,9.67,9.67,26655.0,9.2634,9.2729,9.2538,9.2538,26655.0
2018-08-15 12:40:00,9.67,9.67,9.67,9.67,1500.0,9.2538,9.2538,9.2538,9.2538,1500.0
2018-08-15 12:50:00,9.67,9.67,9.67,9.67,7500.0,9.2538,9.2538,9.2538,9.2538,7500.0
2018-08-15 13:00:00,9.66,9.7,9.66,9.66,13500.0,9.2442,9.2825,9.2442,9.2442,13500.0
2018-08-15 13:10:00,9.65,9.65,9.65,9.65,1500.0,9.2346,9.2346,9.2346,9.2346,1500.0
2018-08-15 13:20:00,9.6,9.61,9.6,9.61,10005.0,9.1868,9.1964,9.1868,9.1964,10005.0
2018-08-15 13:30:00,9.61,9.61,9.6,9.6,15465.0,9.1964,9.1964,9.1868,9.1868,15465.0
2018-08-15 13:40:00,9.7,9.7,9.68,9.68,3000.0,9.2825,9.2825,9.2634,9.2634,3000.0
2018-08-15 13:50:00,9.66,9.67,9.66,9.66,8100.0,9.2442,9.2538,9.2442,9.2442,8100.0
2018-08-15 14:00:00,9.64,9.64,9.56,9.56,58440.0,9.2251,9.2251,9.1485,9.1485,58440.0
2018-08-15 14:10:00,9.55,9.59,9.55,9.59,9000.0,9.139,9.1772,9.139,9.1772,9000.0
2018-08-15 14:20:00,9.62,9.62,9.61,9.61,9000.0,9.2059,9.2059,9.1964,9.1964,9000.0
2018-08-15 14:30:00,9.59,9.64,9.58,9.61,23295.0,9.1772,9.2251,9.1677,9.1964,23295.0
2018-08-15 14:40:00,9.59,9.59,9.57,9.57,13635.0,9.1772,9.1772,9.1581,9.1581,13635.0
2018-08-15 14:50:00,9.59,9.66,9.59,9.66,14250.0,9.1772,9.2442,9.1772,9.2442,14250.0
2018-08-15 15:00:00,9.66,9.73,9.66,9.72,71205.0,9.2442,9.3112,9.2442,9.3016,71205.0
2018-08-15 15:10:00,9.7,9.71,9.69,9.7,11325.0,9.2825,9.2921,9.2729,9.2825,11325.0
2018-08-15 15:20:00,9.73,9.73,9.71,9.71,9000.0,9.3112,9.3112,9.2921,9.2921,9000.0
2018-08-15 15:30:00,9.72,9.77,9.72,9.75,42375.0,9.3016,9.3495,9.3016,9.3303,42375.0
2018-08-15 15:40:00,9.75,9.78,9.74,9.77,72180.0,9.3303,9.3591,9.3208,9.3495,72180.0
2018-08-15 15:50:00,9.76,9.76,9.72,9.74,76260.0,9.3399,9.3399,9.3016,9.3208,76260.0
2018-08-16 09:30:00,9.97,9.99,9.83,9.84,225210.0,9.5409,9.56,9.4069,9.4165,225210.0
2018-08-16 09:40:00,9.86,9.86,9.79,9.79,57300.0,9.4356,9.4356,9.3686,9.3686,57300.0
2018-08-16 09:50:00,9.79,9.81,9.73,9.73,104790.0,9.3686,9.3878,9.3112,9.3112,104790.0
2018-08-16 10:00:00,9.73,9.8,9.73,9.8,53670.0,9.3112,9.3782,9.3112,9.3782,53670.0
2018-08-16 10:10:00,9.83,9.85,9.82,9.85,25215.0,9.4069,9.426,9.3973,9.426,25215.0
2018-08-16 10:20:00,9.85,9.86,9.81,9.81,36285.0,9.426,9.4356,9.3878,9.3878,36285.0
2018-08-16 10:30:00,9.82,9.84,9.78,9.78,18510.0,9.3973,9.4165,9.3591,9.3591,18510.0
2018-08-16 10:40:00,9.77,9.77,9.73,9.74,33045.0,9.3495,9.3495,9.3112,9.3208,33045.0
2018-08-16 10:50:00,9.71,9.73,9.69,9.69,56970.0,9.2921,9.3112,9.2729,9.2729,56970.0
2018-08-16 11:00:00,9.71,9.75,9.71,9.75,13365.0,9.2921,9.3303,9.2921,9.3303,13365.0
2018-08-16 11:10:00,9.76,9.8,9.76,9.8,20835.0,9.3399,9.3782,9.3399,9.3782,20835.0
2018-08-16 11:20:00,9.79,9.8,9.79,9.8,8850.0,9.3686,9.3782,9.3686,9.3782,8850.0
2018-08-16 11:30:00,9.81,9.82,9.8,9.82,9795.0,9.3878,9.3973,9.3782,9.3973,9795.0
2018-08-16 11:40:00,9.83,9.88,9.81,9.88,23760.0,9.4069,9.4547,9.3878,9.4547,23760.0
2018-08-16 11:50:00,9.86,9.87,9.85,9.87,33060.0,9.4356,9.4452,9.426,9.4452,33060.0
2018-08-16 12:00:00,9.87,9.9,9.87,9.88,16050.0,9.4452,9.4739,9.4452,9.4547,16050.0
2018-08-16 12:10:00,9.9,9.91,9.9,9.91,6000.0,9.4739,9.4835,9.4739,9.4835,6000.0
2018-08-16 12:20:00,9.93,9.93,9.87,9.87,23760.0,9.5026,9.5026,9.4452,9.4452,23760.0
2018-08-16 12:30:00,9.85,9.85,9.81,9.82,31500.0,9.426,9.426,9.3878,9.3973,31500.0
2018-08-16 12:40:00,9.8,9.81,9.79,9.81,15915.0,9.3782,9.3878,9.3686,9.3878,15915.0
2018-08-16 12:50:00,9.8,9.83,9.8,9.83,12000.0,9.3782,9.4069,9.3782,9.4069,12000.0
2018-08-16 13:00:00,9.83,9.84,9.83,9.84,4650.0,9.4069,9.4165,9.4069,9.4165,4650.0
2018-08-16 13:10:00,9.84,9.87,9.84,9.87,9435.0,9.4165,9.4452,9.4165,9.4452,9435.0
2018-08-16 13:20:00,9.86,9.86,9.84,9.84,36570.0,9.4356,9.4356,9.4165,9.4165,36570.0
2018-08-16 13:30:00,9.81,9.81,9.81,9.81,6195.0,9.3878,9.3878,9.3878,9.3878,6195.0
2018-08-16 13:40:00,9.81,9.81,9.75,9.75,26265.0,9.3878,9.3878,9.3303,9.3303,26265.0
2018-08-16 13:50:00,9.74,9.75,9.73,9.74,29400.0,9.3208,9.3303,9.3112,9.3208,29400.0
2018-08-16 14:00:00,9.73,9.77,9.73,9.77,25500.0,9.3112,9.3495,9.3112,9.3495,25500.0
2018-08-16 14:10:00,9.77,9.77,9.77,9.77,4500.0,9.3495,9.3495,9.3495,9.3495,4500.0
2018-08-16 14:20:00,9.73,9.73,9.73,9.73,16830.0,9.3112,9.3112,9.3112,9.3112,16830.0
2018-08-16 14:30:00,9.71,9.71,9.68,9.71,12000.0,9.2921,9.2921,9.2634,9.2921,12000.0
2018-08-16 14:40:00,9.73,9.74,9.73,9.73,8865.0,9.3112,9.3208,9.3112,9.3112,8865.0
2018-08-16 14:50:00,9.74,9.77,9.74,9.77,25605.0,9.3208,9.3495,9.3208,9.3495,25605.0
2018-08-16 15:00:00,9.75,9.78,9.75,9.78,14250.0,9.3303,9.3591,9.3303,9.3591,14250.0
2018-08-16 15:10:00,9.76,9.77,9.74,9.74,10500.0,9.3399,9.3495,9.3208,9.3208,10500.0
2018-08-16 15:20:00,9.73,9.73,9.73,9.73,12000.0,9.3112,9.3112,9.3112,9.3112,12000.0
2018-08-16 15:30:00,9.72,9.72,9.69,9.69,9000.0,9.3016,9.3016,9.2729,9.2729,9000.0
2018-08-16 15:40:00,9.69,9.69,9.68,9.68,3000.0,9.2729,9.2729,9.2634,9.2634,3000.0
2018-08-16 15:50:00,9.67,9.7,9.62,9.7,89865.0,9.2538,9.2825,9.2059,9.2825,89865.0
2018-08-17 09:30:00,9.41,9.41,9.06,9.3,627750.0,9.005,9.005,8.67,8.8997,627750.0
2018-08-17 09:40:00,9.26,9.32,9.23,9.29,61260.0,8.8614,8.9189,8.8327,8.8901,61260.0
2018-08-17 09:50:00,9.33,9.34,9.2,9.26,78105.0,8.9284,8.938,8.804,8.8614,78105.0
2018-08-17 10:00:00,9.25,9.3,9.23,9.27,74265.0,8.8519,8.8997,8.8327,8.871,74265.0
2018-08-17 10:10:00,9.23,9.28,9.23,9.27,32535.0,8.8327,8.8806,8.8327,8.871,32535.0
2018-08-17 10:20:00,9.28,9.28,9.17,9.19,34890.0,8.8806,8.8806,8.7753,8.7944,34890.0
2018-08-17 10:30:00,9.21,9.23,9.19,9.21,16635.0,8.8136,8.8327,8.7944,8.8136,16635.0
2018-08-17 10:40:00,9.21,9.26,9.2,9.25,19905.0,8.8136,8.8614,8.804,8.8519,19905.0
2018-08-17 10:50:00,9.25,9.25,9.19,9.22,101415.0,8.8519,8.8519,8.7944,8.8232,101415.0
2018-08-17 11:00:00,9.21,9.26,9.17,9.25,41115.0,8.8136,8.8614,8.7753,8.8519,41115.0
2018-08-17 11:10:00,9.24,9.31,9.24,9.31,125070.0,8.8423,8.9093,8.8423,8.9093,125070.0
2018-08-17 11:20:00,9.3,9.33,9.3,9.33,18000.0,8.8997,8.9284,8.8997,8.9284,18000.0
2018-08-17 11:30:00,9.33,9.35,9.33,9.33,40245.0,8.9284,8.9476,8.9284,8.9284,40245.0
2018-08-17 11:40:00,9.36,9.4,9.36,9.37,26280.0,8.9571,8.9954,8.9571,8.9667,26280.0
2018-08-17 11:50:00,9.36,9.43,9.36,9.43,29940.0,8.9571,9.0241,8.9571,9.0241,29940.0
2018-08-17 12:00:00,9.44,9.44,9.35,9.37,22740.0,9.0337,9.0337,8.9476,8.9667,22740.0
2018-08-17 12:10:00,9.37,9.37,9.37,9.37,3000.0,8.9667,8.9667,8.9667,8.9667,3000.0
2018-08-17 12:20:00,9.39,9.39,9.39,9.39,11430.0,8.9858,8.9858,8.9858,8.9858,11430.0
2018-08-17 12:30:00,9.37,9.38,9.36,9.36,12780.0,8.9667,8.9763,8.9571,8.9571,12780.0
2018-08-17 12:40:00,9.33,9.33,9.33,9.33,3375.0,8.9284,8.9284,8.9284,8.9284,3375.0
2018-08-17 12:50:00,9.34,9.34,9.32,9.32,3360.0,8.938,8.938,8.9189,8.9189,3360.0
2018-08-17 13:00:00,9.33,9.33,9.33,9.33,1500.0,8.9284,8.9284,8.9284,8.9284,1500.0
2018-08-17 13:10:00,9.36,9.37,9.35,9.37,4500.0,8.9571,8.9667,8.9476,8.9667,4500.0
2018-08-17 13:20:00,9.36,9.36,9.3,9.3,21000.0,8.9571,8.9571,8.8997,8.8997,21000.0
2018-08-17 13:30:00,9.32,9.32,9.32,9.32,3000.0,8.9189,8.9189,8.9189,8.9189,3000.0
2018-08-17 13:40:00,9.34,9.34,9.34,9.34,1500.0,8.938,8.938,8.938,8.938,1500.0
2018-08-17 13:50:00,9.33,9.38,9.33,9.38,15000.0,8.9284,8.9763,8.9284,8.9763,15000.0
2018-08-17 14:00:00,9.4,9.48,9.4,9.43,39105.0,8.9954,9.072,8.9954,9.0241,39105.0
2018-08-17 14:10:00,9.42,9.47,9.42,9.47,82080.0,9.0145,9.0624,9.0145,9.0624,82080.0
2018-08-17 14:20:00,9.47,9.5,9.47,9.49,43470.0,9.0624,9.0911,9.0624,9.0815,43470.0
2018-08-17 14:30:00,9.5,9.5,9.45,9.45,73560.0,9.0911,9.0911,9.0433,9.0433,73560.0
2018-08-17 14:40:00,9.45,9.49,9.45,9.49,80445.0,9.0433,9.0815,9.0433,9.0815,80445.0
2018-08-17 14:50:00,9.5,9.55,9.5,9.53,35640.0,9.0911,9.139,9.0911,9.1198,35640.0
2018-08-17 15:00:00,9.53,9.53,9.49,9.49,84615.0,9.1198,9.1198,9.0815,9.0815,84615.0
2018-08-17 15:10:00,9.48,9.51,9.48,9.49,94365.0,9.072,9.1007,9.072,9.0815,94365.0
2018-08-17 15:20:00,9.51,9.52,9.49,9.52,80970.0,9.1007,9.1102,9.0815,9.1102,80970.0
2018-08-17 15:30:00,9.49,9.5,9.48,9.5,45060.0,9.0815,9.0911,9.072,9.0911,45060.0
2018-08-17 15:40:00,9.52,9.52,9.49,9.5,49350.0,9.1102,9.1102,9.0815,9.0911,49350.0
2018-08-17 15:50:00,9.49,9.51,9.47,9.47,109590.0,9.0815,9.1007,9.0624,9.0624,109590.0
2018-08-20 09:30:00,9.53,9.54,9.4,9.4,169830.0,9.1198,9.1294,8.9954,8.9954,169830.0
2018-08-20 09:40:00,9.4,9.4,9.3,9.3,91305.0,8.9954,8.9954,8.8997,8.8997,91305.0
2018-08-20 09:50:00,9.27,9.28,9.26,9.26,27675.0,8.871,8.8806,8.8614,8.8614,27675.0
2018-08-20 10:00:00,9.27,9.27,9.17,9.17,63285.0,8.871,8.871,8.7753,8.7753,63285.0
2018-08-20 10:10:00,9.18,9.19,9.13,9.14,70905.0,8.7849,8.7944,8.737,8.7466,70905.0
2018-08-20 10:20:00,9.17,9.25,9.16,9.24,46500.0,8.7753,8.8519,8.7657,8.8423,46500.0
2018-08-20 10:30:00,9.23,9.31,9.23,9.31,44115.0,8.8327,8.9093,8.8327,8.9093,44115.0
2018-08-20 10:40:00,9.28,9.28,9.23,9.23,47025.0,8.8806,8.8806,8.8327,8.8327,47025.0
2018-08-20 10:50:00,9.22,9.22,9.17,9.19,31095.0,8.8232,8.8232,8.7753,8.7944,31095.0
2018-08-20 11:00:00,9.2,9.21,9.19,9.2,16260.0,8.804,8.8136,8.7944,8.804,16260.0
2018-08-20 11:10:00,9.18,9.25,9.17,9.25,4500.0,8.7849,8.8519,8.7753,8.8519,4500.0
2018-08-20 11:20:00,9.25,9.25,9.21,9.24,17865.0,8.8519,8.8519,8.8136,8.8423,17865.0
2018-08-20 11:30:00,9.27,9.29,9.27,9.28,21585.0,8.871,8.8901,8.871,8.8806,21585.0
2018-08-20 11:40:00,9.3,9.32,9.3,9.32,19185.0,8.8997,8.9189,8.8997,8.9189,19185.0
2018-08-20 11:50:00,9.32,9.35,9.32,9.32,29895.0,8.9189,8.9476,8.9189,8.9189,29895.0
2018-08-20 12:00:00,9.34,9.36,9.34,9.34,28920.0,8.938,8.9571,8.938,8.938,28920.0
2018-08-20 12:10:00,9.35,9.35,9.34,9.34,7500.0,8.9476,8.9476,8.938,8.938,7500.0
2018-08-20 12:20:00,9.34,9.34,9.34,9.34,0.0,8.938,8.938,8.938,8.938,0.0
2018-08-20 12:30:00,9.37,9.37,9.37,9.37,3000.0,8.9667,8.9667,8.9667,8.9667,3000.0
2018-08-20 12:40:00,9.35,9.35,9.33,9.33,9000.0,8.9476,8.9476,8.9284,8.9284,9000.0
2018-08-20 12:50:00,9.33,9.33,9.33,9.33,1500.0,8.9284,8.9284,8.9284,8.9284,1500.0
2018-08-20 13:00:00,9.36,9.36,9.36,9.36,1500.0,8.9571,8.9571,8.9571,8.9571,1500.0
2018-08-20 13:10:00,9.36,9.36,9.36,9.36,0.0,8.9571,8.9571,8.9571,8.9571,0.0
2018-08-20 13:20:00,9.38,9.41,9.38,9.41,42795.0,8.9763,9.005,8.9763,9.005,42795.0
2018-08-20 13:30:00,9.47,9.47,9.47,9.47,4500.0,9.0624,9.0624,9.0624,9.0624,4500.0
2018-08-20 13:40:00,9.47,9.48,9.45,9.48,20850.0,9.0624,9.072,9.0433,9.072,20850.0
2018-08-20 13:50:00,9.49,9.57,9.49,9.57,55080.0,9.0815,9.1581,9.0815,9.1581,55080.0
2018-08-20 14:00:00,9.56,9.61,9.55,9.61,21000.0,9.1485,9.1964,9.139,9.1964,21000.0
2018-08-20 14:10:00,9.59,9.6,9.57,9.57,22560.0,9.1772,9.1868,9.1581,9.1581,22560.0
2018-08-20 14:20:00,9.59,9.59,9.58,9.58,5685.0,9.1772,9.1772,9.1677,9.1677,5685.0
2018-08-20 14:30:00,9.57,9.57,9.52,9.52,33540.0,9.1581,9.1581,9.1102,9.1102,33540.0
2018-08-20 14:40:00,9.52,9.53,9.5,9.53,6000.0,9.1102,9.1198,9.0911,9.1198,6000.0
2018-08-20 14:50:00,9.51,9.51,9.51,9.51,7500.0,9.1007,9.1007,9.1007,9.1007,7500.0
2018-08-20 15:00:00,9.51,9.51,9.46,9.46,38415.0,9.1007,9.1007,9.0528,9.0528,38415.0
2018-08-20 15:10:00,9.48,9.48,9.47,9.47,3750.0,9.072,9.072,9.0624,9.0624,3750.0
2018-08-20 15:20:00,9.48,9.48,9.46,9.47,25560.0,9.072,9.072,9.0528,9.0624,25560.0
2018-08-20 15:30:00,9.47,9.47,9.47,9.47,0.0,9.0624,9.0624,9.0624,9.0624,0.0
2018-08-20 15:40:00,9.47,9.47,9.46,9.46,26835.0,9.0624,9.0624,9.0528,9.0528,26835.0
2018-08-20 15:50:00,9.44,9.45,9.43,9.45,34260.0,9.0337,9.0433,9.0241,9.0433,34260.0
2018-08-21 09:30:00,9.56,9.67,9.52,9.61,194145.0,9.1485,9.2538,9.1102,9.1964,194145.0
2018-08-21 09:40:00,9.62,9.72,9.62,9.7,138375.0,9.2059,9.3016,9.2059,9.2825,138375.0
2018-08-21 09:50:00,9.72,9.8,9.72,9.75,105840.0,9.3016,9.3782,9.3016,9.3303,105840.0
2018-08-21 10:00:00,9.78,9.82,9.76,9.78,76830.0,9.3591,9.3973,9.3399,9.3591,76830.0
2018-08-21 10:10:00,9.77,9.85,9.77,9.83,104445.0,9.3495,9.426,9.3495,9.4069,104445.0
2018-08-21 10:20:00,9.82,9.85,9.78,9.79,77145.0,9.3973,9.426,9.3591,9.3686,77145.0
2018-08-21 10:30:00,9.77,9.81,9.77,9.8,62895.0,9.3495,9.3878,9.3495,9.3782,62895.0
2018-08-21 10:40:00,9.8,9.81,9.76,9.76,16500.0,9.3782,9.3878,9.3399,9.3399,16500.0
2018-08-21 10:50:00,9.79,9.83,9.79,9.82,48180.0,9.3686,9.4069,9.3686,9.3973,48180.0
2018-08-21 11:00:00,9.84,9.84,9.82,9.83,17055.0,9.4165,9.4165,9.3973,9.4069,17055.0
2018-08-21 11:10:00,9.83,9.83,9.74,9.74,47790.0,9.4069,9.4069,9.3208,9.3208,47790.0
2018-08-21 11:20:00,9.75,9.83,9.73,9.83,32820.0,9.3303,9.4069,9.3112,9.4069,32820.0
2018-08-21 11:30:00,9.83,9.92,9.83,9.92,129210.0,9.4069,9.493,9.4069,9.493,129210.0
2018-08-21 11:40:00,9.92,9.92,9.9,9.91,24000.0,9.493,9.493,9.4739,9.4835,24000.0
2018-08-21 11:50:00,9.91,9.94,9.9,9.93,27075.0,9.4835,9.5122,9.4739,9.5026,27075.0
2018-08-21 12:00:00,9.93,9.95,9.92,9.95,49200.0,9.5026,9.5217,9.493,9.5217,49200.0
2018-08-21 12:10:00,9.94,9.95,9.93,9.95,10500.0,9.5122,9.5217,9.5026,9.5217,10500.0
2018-08-21 12:20:00,9.95,9.99,9.95,9.98,49050.0,9.5217,9.56,9.5217,9.5504,49050.0
2018-08-21 12:30:00,9.96,9.99,9.96,9.99,34020.0,9.5313,9.56,9.5313,9.56,34020.0
2018-08-21 12:40:00,10.0,10.02,9.99,10.02,15000.0,9.5696,9.5887,9.56,9.5887,15000.0
2018-08-21 12:50:00,10.05,10.05,10.03,10.03,49710.0,9.6174,9.6174,9.5983,9.5983,49710.0
2018-08-21 13:00:00,10.03,10.03,10.0,10.0,49260.0,9.5983,9.5983,9.5696,9.5696,49260.0
2018-08-21 13:10:00,9.99,10.0,9.98,10.0,40500.0,9.56,9.5696,9.5504,9.5696,40500.0
2018-08-21 13:20:00,10.0,10.01,10.0,10.01,45000.0,9.5696,9.5792,9.5696,9.5792,45000.0
2018-08-21 13:30:00,10.01,10.05,10.01,10.03,28485.0,9.5792,9.6174,9.5792,9.5983,28485.0
2018-08-21 13:40:00,10.04,10.04,10.02,10.03,34695.0,9.6079,9.6079,9.5887,9.5983,34695.0
2018-08-21 13:50:00,10.04,10.04,10.04,10.04,4260.0,9.6079,9.6079,9.6079,9.6079,4260.0
2018-08-21 14:00:00,10.02,10.05,10.02,10.04,13500.0,9.5887,9.6174,9.5887,9.6079,13500.0
2018-08-21 14:10:00,10.05,10.06,10.05,10.06,14790.0,9.6174,9.627,9.6174,9.627,14790.0
2018-08-21 14:20:00,10.05,10.05,10.04,10.04,9000.0,9.6174,9.6174,9.6079,9.6079,9000.0
2018-08-21 14:30:00,10.03,10.03,10.01,10.02,22440.0,9.5983,9.5983,9.5792,9.5887,22440.0
2018-08-21 14:40:00,10.04,10.07,10.04,10.05,33630.0,9.6079,9.6366,9.6079,9.6174,33630.0
2018-08-21 14:50:00,10.03,10.03,9.99,9.99,46530.0,9.5983,9.5983,9.56,9.56,46530.0
2018-08-21 15:00:00,9.98,10.01,9.98,10.0,29070.0,9.5504,9.5792,9.5504,9.5696,29070.0
2018-08-21 15:10:00,9.99,10.0,9.97,9.97,10500.0,9.56,9.5696,9.5409,9.5409,10500.0
2018-08-21 15:20:00,9.97,9.97,9.96,9.96,9150.0,9.5409,9.5409,9.5313,9.5313,9150.0
2018-08-21 15:30:00,9.98,10.01,9.98,10.01,26370.0,9.5504,9.5792,9.5504,9.5792,26370.0
2018-08-21 15:40:00,10.0,10.0,9.97,9.97,37830.0,9.5696,9.5696,9.5409,9.5409,37830.0
2018-08-21 15:50:00,9.96,10.02,9.96,10.0,137820.0,9.5313,9.5887,9.5313,9.5696,137820.0
2018-08-22 09:30:00,9.92,9.92,9.77,9.84,285510.0,9.493,9.493,9.3495,9.4165,285510.0
2018-08-22 09:40:00,9.8,9.84,9.8,9.83,63900.0,9.3782,9.4165,9.3782,9.4069,63900.0
2018-08-22 09:50:00,9.8,9.84,9.76,9.8,63750.0,9.3782,9.4165,9.3399,9.3782,63750.0
2018-08-22 10:00:00,9.77,9.79,9.77,9.78,12165.0,9.3495,9.3686,9.3495,9.3591,12165.0
2018-08-22 10:10:00,9.87,9.93,9.86,9.93,76800.0,9.4452,9.5026,9.4356,9.5026,76800.0
2018-08-22 10:20:00,9.94,9.94,9.9,9.92,41370.0,9.5122,9.5122,9.4739,9.493,41370.0
2018-08-22 10:30:00,9.95,10.0,9.95,10.0,39150.0,9.5217,9.5696,9.5217,9.5696,39150.0
2018-08-22 10:40:00,9.99,10.08,9.99,10.08,28665.0,9.56,9.6461,9.56,9.6461,28665.0
2018-08-22 10:50:00,10.09,10.12,10.08,10.08,52095.0,9.6557,9.6844,9.6461,9.6461,52095.0
2018-08-22 11:00:00,10.09,10.11,10.07,10.11,68880.0,9.6557,9.6748,9.6366,9.6748,68880.0
2018-08-22 11:10:00,10.08,10.11,10.05,10.11,66330.0,9.6461,9.6748,9.6174,9.6748,66330.0
2018-08-22 11:20:00,10.1,10.15,10.1,10.15,15000.0,9.6653,9.7131,9.6653,9.7131,15000.0
2018-08-22 11:30:00,10.12,10.12,10.12,10.12,6900.0,9.6844,9.6844,9.6844,9.6844,6900.0
2018-08-22 11:40:00,10.14,10.16,10.14,10.15,6300.0,9.7036,9.7227,9.7036,9.7131,6300.0
2018-08-22 11:50:00,10.17,10.17,10.15,10.15,18660.0,9.7323,9.7323,9.7131,9.7131,18660.0
2018-08-22 12:00:00,10.16,10.16,10.16,10.16,8400.0,9.7227,9.7227,9.7227,9.7227,8400.0
2018-08-22 12:10:00,10.13,10.13,10.09,10.13,22725.0,9.694,9.694,9.6557,9.694,22725.0
2018-08-22 12:20:00,10.15,10.15,10.13,10.13,18195.0,9.7131,9.7131,9.694,9.694,18195.0
2018-08-22 12:30:00,10.12,10.13,10.11,10.11,22230.0,9.6844,9.694,9.6748,9.6748,22230.0
2018-08-22 12:40:00,10.13,10.14,10.12,10.12,7500.0,9.694,9.7036,9.6844,9.6844,7500.0
2018-08-22 12:50:00,10.13,10.13,10.11,10.11,7245.0,9.694,9.694,9.6748,9.6748,7245.0
2018-08-22 13:00:00,10.13,10.13,10.12,10.12,14280.0,9.694,9.694,9.6844,9.6844,14280.0
2018-08-22 13:10:00,10.13,10.13,10.12,10.13,9000.0,9.694,9.694,9.6844,9.694,9000.0
2018-08-22 13:20:00,10.14,10.15,10.14,10.15,52005.0,9.7036,9.7131,9.7036,9.7131,52005.0
2018-08-22 13:30:00,10.15,10.15,10.14,10.14,6000.0,9.7131,9.7131,9.7036,9.7036,6000.0
2018-08-22 13:40:00,10.15,10.15,10.13,10.14,42405.0,9.7131,9.7131,9.694,9.7036,42405.0
2018-08-22 13:50:00,10.14,10.14,10.13,10.13,3000.0,9.7036,9.7036,9.694,9.694,3000.0
2018-08-22 14:00:00,10.12,10.16,10.11,10.11,32835.0,9.6844,9.7227,9.6748,9.6748,32835.0
2018-08-22 14:10:00,10.09,10.12,10.09,10.11,9000.0,9.6557,9.6844,9.6557,9.6748,9000.0
2018-08-22 14:20:00,10.1,10.1,10.06,10.09,32625.0,9.6653,9.6653,9.627,9.6557,32625.0
2018-08-22 14:30:00,10.1,10.11,10.1,10.1,8775.0,9.6653,9.6748,9.6653,9.6653,8775.0
2018-08-22 14:40:00,10.1,10.1,10.09,10.09,20805.0,9.6653,9.6653,9.6557,9.6557,20805.0
2018-08-22 14:50:00,10.1,10.14,10.1,10.14,11520.0,9.6653,9.7036,9.6653,9.7036,11520.0
2018-08-22 15:00:00,10.15,10.15,10.13,10.13,15000.0,9.7131,9.7131,9.694,9.694,15000.0
2018-08-22 15:10:00,10.15,10.16,10.14,10.16,43050.0,9.7131,9.7227,9.7036,9.7227,43050.0
2018-08-22 15:20:00,10.17,10.17,10.14,10.15,22515.0,9.7323,9.7323,9.7036,9.7131,22515.0
2018-08-22 15:30:00,10.15,10.16,10.13,10.13,18465.0,9.7131,9.7227,9.694,9.694,18465.0
2018-08-22 15:40:00,10.14,10.17,10.14,10.16,32340.0,9.7036,9.7323,9.7036,9.7227,32340.0
2018-08-22 15:50:00,10.15,10.15,10.12,10.14,105420.0,9.7131,9.7131,9.6844,9.7036,105420.0
2018-08-23 09:30:00,10.14,10.22,10.12,10.21,84885.0,9.7036,9.7801,9.6844,9.7705,84885.0
2018-08-23 09:40:00,10.26,10.34,10.26,10.34,166005.0,9.8184,9.8949,9.8184,9.8949,166005.0
2018-08-23 09:50:00,10.33,10.38,10.33,10.38,35910.0,9.8854,9.9332,9.8854,9.9332,35910.0
2018-08-23 10:00:00,10.37,10.37,10.32,10.33,39270.0,9.9237,9.9237,9.8758,9.8854,39270.0
2018-08-23 10:10:00,10.32,10.38,10.32,10.38,21000.0,9.8758,9.9332,9.8758,9.9332,21000.0
2018-08-23 10:20:00,10.37,10.39,10.37,10.39,30000.0,9.9237,9.9428,9.9237,9.9428,30000.0
2018-08-23 10:30:00,10.38,10.39,10.36,10.39,15300.0,9.9332,9.9428,9.9141,9.9428,15300.0
2018-08-23 10:40:00,10.36,10.37,10.32,10.32,29790.0,9.9141,9.9237,9.8758,9.8758,29790.0
2018-08-23 10:50:00,10.31,10.33,10.3,10.31,49500.0,9.8662,9.8854,9.8567,9.8662,49500.0
2018-08-23 11:00:00,10.3,10.33,10.28,10.28,23280.0,9.8567,9.8854,9.8375,9.8375,23280.0
2018-08-23 11:10:00,10.28,10.28,10.14,10.14,25875.0,9.8375,9.8375,9.7036,9.7036,25875.0
2018-08-23 11:20:00,10.13,10.2,10.11,10.2,62865.0,9.694,9.761,9.6748,9.761,62865.0
2018-08-23 11:30:00,10.17,10.19,10.17,10.17,9735.0,9.7323,9.7514,9.7323,9.7323,9735.0
2018-08-23 11:40:00,10.14,10.16,10.14,10.14,18150.0,9.7036,9.7227,9.7036,9.7036,18150.0
2018-08-23 11:50:00,10.19,10.19,10.18,10.18,44220.0,9.7514,9.7514,9.7418,9.7418,44220.0
2018-08-23 12:00:00,10.18,10.24,10.18,10.24,37155.0,9.7418,9.7993,9.7418,9.7993,37155.0
2018-08-23 12:10:00,10.22,10.25,10.2,10.25,29700.0,9.7801,9.8088,9.761,9.8088,29700.0
2018-08-23 12:20:00,10.25,10.3,10.25,10.3,21120.0,9.8088,9.8567,9.8088,9.8567,21120.0
2018-08-23 12:30:00,10.3,10.3,10.28,10.29,7500.0,9.8567,9.8567,9.8375,9.8471,7500.0
2018-08-23 12:40:00,10.3,10.3,10.3,10.3,5250.0,9.8567,9.8567,9.8567,9.8567,5250.0
2018-08-23 12:50:00,10.3,10.3,10.3,10.3,1500.0,9.8567,9.8567,9.8567,9.8567,1500.0
2018-08-23 13:00:00,10.27,10.27,10.26,10.26,13500.0,9.828,9.828,9.8184,9.8184,13500.0
2018-08-23 13:10:00,10.25,10.25,10.24,10.24,9000.0,9.8088,9.8088,9.7993,9.7993,9000.0
2018-08-23 13:20:00,10.24,10.24,10.24,10.24,1500.0,9.7993,9.7993,9.7993,9.7993,1500.0
2018-08-23 13:30:00,10.24,10.24,10.24,10.24,1500.0,9.7993,9.7993,9.7993,9.7993,1500.0
2018-08-23 13:40:00,10.25,10.27,10.25,10.27,34035.0,9.8088,9.828,9.8088,9.828,34035.0
2018-08-23 13:50:00,10.25,10.25,10.25,10.25,3000.0,9.8088,9.8088,9.8088,9.8088,3000.0
2018-08-23 14:00:00,10.26,10.3,10.26,10.29,27000.0,9.8184,9.8567,9.8184,9.8471,27000.0
2018-08-23 14:10:00,10.3,10.3,10.29,10.3,10500.0,9.8567,9.8567,9.8471,9.8567,10500.0
2018-08-23 14:20:00,10.29,10.3,10.29,10.29,7500.0,9.8471,9.8567,9.8471,9.8471,7500.0
2018-08-23 14:30:00,10.28,10.28,10.26,10.26,24915.0,9.8375,9.8375,9.8184,9.8184,24915.0
2018-08-23 14:40:00,10.26,10.27,10.26,10.26,10500.0,9.8184,9.828,9.8184,9.8184,10500.0
2018-08-23 14:50:00,10.24,10.24,10.23,10.23,6000.0,9.7993,9.7993,9.7897,9.7897,6000.0
2018-08-23 15:00:00,10.23,10.23,10.23,10.23,8805.0,9.7897,9.7897,9.7897,9.7897,8805.0
2018-08-23 15:10:00,10.23,10.25,10.23,10.23,7500.0,9.7897,9.8088,9.7897,9.7897,7500.0
2018-08-23 15:20:00,10.22,10.23,10.2,10.23,15000.0,9.7801,9.7897,9.761,9.7897,15000.0
2018-08-23 15:30:00,10.24,10.24,10.19,10.19,23250.0,9.7993,9.7993,9.7514,9.7514,23250.0
2018-08-23 15:40:00,10.18,10.18,10.16,10.18,28650.0,9.7418,9.7418,9.7227,9.7418,28650.0
2018-08-23 15:50:00,10.18,10.19,10.15,10.17,143880.0,9.7418,9.7514,9.7131,9.7323,143880.0
2018-08-24 09:30:00,10.3,10.41,10.3,10.34,276855.0,9.8567,9.9619,9.8567,9.8949,276855.0
2018-08-24 09:40:00,10.37,10.39,10.33,10.33,36450.0,9.9237,9.9428,9.8854,9.8854,36450.0
2018-08-24 09:50:00,10.32,10.34,10.29,10.29,25695.0,9.8758,9.8949,9.8471,9.8471,25695.0
2018-08-24 10:00:00,10.33,10.39,10.33,10.36,26160.0,9.8854,9.9428,9.8854,9.9141,26160.0
2018-08-24 10:10:00,10.37,10.42,10.37,10.42,99270.0,9.9237,9.9715,9.9237,9.9715,99270.0
2018-08-24 10:20:00,10.43,10.47,10.43,10.47,101910.0,9.9811,10.0194,9.9811,10.0194,101910.0
2018-08-24 10:30:00,10.47,10.53,10.45,10.5,105960.0,10.0194,10.0768,10.0002,10.0481,105960.0
2018-08-24 10:40:00,10.5,10.57,10.49,10.56,35385.0,10.0481,10.115,10.0385,10.1055,35385.0
2018-08-24 10:50:00,10.54,10.57,10.53,10.55,33750.0,10.0863,10.115,10.0768,10.0959,33750.0
2018-08-24 11:00:00,10.53,10.54,10.51,10.54,24165.0,10.0768,10.0863,10.0576,10.0863,24165.0
2018-08-24 11:10:00,10.54,10.6,10.54,10.58,56925.0,10.0863,10.1438,10.0863,10.1246,56925.0
2018-08-24 11:20:00,10.6,10.6,10.52,10.52,48750.0,10.1438,10.1438,10.0672,10.0672,48750.0
2018-08-24 11:30:00,10.56,10.6,10.55,10.57,25830.0,10.1055,10.1438,10.0959,10.115,25830.0
2018-08-24 11:40:00,10.55,10.55,10.53,10.54,24660.0,10.0959,10.0959,10.0768,10.0863,24660.0
2018-08-24 11:50:00,10.55,10.55,10.52,10.52,34350.0,10.0959,10.0959,10.0672,10.0672,34350.0
2018-08-24 12:00:00,10.54,10.56,10.53,10.53,28155.0,10.0863,10.1055,10.0768,10.0768,28155.0
2018-08-24 12:10:00,10.55,10.57,10.55,10.57,34620.0,10.0959,10.115,10.0959,10.115,34620.0
2018-08-24 12:20:00,10.57,10.58,10.57,10.57,16515.0,10.115,10.1246,10.115,10.115,16515.0
2018-08-24 12:30:00,10.57,10.57,10.56,10.56,39855.0,10.115,10.115,10.1055,10.1055,39855.0
2018-08-24 12:40:00,10.59,10.6,10.58,10.59,31530.0,10.1342,10.1438,10.1246,10.1342,31530.0
2018-08-24 12:50:00,10.6,10.61,10.58,10.58,24180.0,10.1438,10.1533,10.1246,10.1246,24180.0
2018-08-24 13:00:00,10.59,10.59,10.56,10.56,23580.0,10.1342,10.1342,10.1055,10.1055,23580.0
2018-08-24 13:10:00,10.55,10.55,10.52,10.53,11730.0,10.0959,10.0959,10.0672,10.0768,11730.0
2018-08-24 13:20:00,10.57,10.57,10.55,10.56,9450.0,10.115,10.115,10.0959,10.1055,9450.0
2018-08-24 13:30:00,10.54,10.54,10.52,10.52,23445.0,10.0863,10.0863,10.0672,10.0672,23445.0
2018-08-24 13:40:00,10.54,10.54,10.51,10.54,15375.0,10.0863,10.0863,10.0576,10.0863,15375.0
2018-08-24 13:50:00,10.54,10.54,10.53,10.53,10770.0,10.0863,10.0863,10.0768,10.0768,10770.0
2018-08-24 14:00:00,10.55,10.55,10.55,10.55,9075.0,10.0959,10.0959,10.0959,10.0959,9075.0
2018-08-24 14:10:00,10.56,10.57,10.56,10.57,5955.0,10.1055,10.115,10.1055,10.115,5955.0
2018-08-24 14:20:00,10.57,10.58,10.57,10.58,3000.0,10.115,10.1246,10.115,10.1246,3000.0
2018-08-24 14:30:00,10.58,10.58,10.57,10.57,9000.0,10.1246,10.1246,10.115,10.115,9000.0
2018-08-24 14:40:00,10.58,10.6,10.58,10.59,36495.0,10.1246,10.1438,10.1246,10.1342,36495.0
2018-08-24 14:50:00,10.59,10.6,10.59,10.59,82290.0,10.1342,10.1438,10.1342,10.1342,82290.0
2018-08-24 15:00:00,10.58,10.58,10.56,10.56,9000.0,10.1246,10.1246,10.1055,10.1055,9000.0
2018-08-24 15:10:00,10.57,10.59,10.57,10.59,9960.0,10.115,10.1342,10.115,10.1342,9960.0
2018-08-24 15:20:00,10.59,10.59,10.57,10.58,33015.0,10.1342,10.1342,10.115,10.1246,33015.0
2018-08-24 15:30:00,10.57,10.6,10.57,10.6,53040.0,10.115,10.1438,10.115,10.1438,53040.0
2018-08-24 15:40:00,10.61,10.61,10.6,10.61,79455.0,10.1533,10.1533,10.1438,10.1533,79455.0
2018-08-24 15:50:00,10.61,10.62,10.6,10.61,138885.0,10.1533,10.1629,10.1438,10.1533,138885.0
2018-08-27 09:30:00,10.82,10.9,10.79,10.8,246705.0,10.3543,10.4308,10.3256,10.3352,246705.0
2018-08-27 09:40:00,10.8,10.94,10.8,10.91,96810.0,10.3352,10.4691,10.3352,10.4404,96810.0
2018-08-27 09:50:00,10.9,10.99,10.87,10.97,69030.0,10.4308,10.517,10.4021,10.4978,69030.0
2018-08-27 10:00:00,10.99,11.08,10.97,11.05,121050.0,10.517,10.6031,10.4978,10.5744,121050.0
2018-08-27 10:10:00,11.08,11.16,11.08,11.15,113730.0,10.6031,10.6797,10.6031,10.6701,113730.0
2018-08-27 10:20:00,11.18,11.24,11.16,11.23,124995.0,10.6988,10.7562,10.6797,10.7466,124995.0
2018-08-27 10:30:00,11.2,11.21,11.12,11.12,86925.0,10.7179,10.7275,10.6414,10.6414,86925.0
2018-08-27 10:40:00,11.13,11.18,11.13,11.18,63450.0,10.6509,10.6988,10.6509,10.6988,63450.0
2018-08-27 10:50:00,11.17,11.19,11.15,11.18,28950.0,10.6892,10.7084,10.6701,10.6988,28950.0
2018-08-27 11:00:00,11.2,11.2,11.16,11.16,28110.0,10.7179,10.7179,10.6797,10.6797,28110.0
2018-08-27 11:10:00,11.18,11.2,11.17,11.2,33000.0,10.6988,10.7179,10.6892,10.7179,33000.0
2018-08-27 11:20:00,11.2,11.2,11.15,11.18,10095.0,10.7179,10.7179,10.6701,10.6988,10095.0
2018-08-27 11:30:00,11.17,11.2,11.16,11.16,32505.0,10.6892,10.7179,10.6797,10.6797,32505.0
2018-08-27 11:40:00,11.14,11.15,11.13,11.14,31950.0,10.6605,10.6701,10.6509,10.6605,31950.0
2018-08-27 11:50:00,11.15,11.15,11.11,11.14,28200.0,10.6701,10.6701,10.6318,10.6605,28200.0
2018-08-27 12:00:00,11.18,11.22,11.18,11.22,73155.0,10.6988,10.7371,10.6988,10.7371,73155.0
2018-08-27 12:10:00,11.22,11.23,11.2,11.2,16470.0,10.7371,10.7466,10.7179,10.7179,16470.0
2018-08-27 12:20:00,11.22,11.23,11.21,11.21,13500.0,10.7371,10.7466,10.7275,10.7275,13500.0
2018-08-27 12:30:00,11.23,11.23,11.21,11.22,22950.0,10.7466,10.7466,10.7275,10.7371,22950.0
2018-08-27 12:40:00,11.22,11.22,11.21,11.22,23250.0,10.7371,10.7371,10.7275,10.7371,23250.0
2018-08-27 12:50:00,11.23,11.27,11.23,11.27,153795.0,10.7466,10.7849,10.7466,10.7849,153795.0
2018-08-27 13:00:00,11.27,11.29,11.25,11.27,41820.0,10.7849,10.8041,10.7658,10.7849,41820.0
2018-08-27 13:10:00,11.27,11.27,11.27,11.27,10950.0,10.7849,10.7849,10.7849,10.7849,10950.0
2018-08-27 13:20:00,11.26,11.28,11.24,11.27,23985.0,10.7754,10.7945,10.7562,10.7849,23985.0
2018-08-27 13:30:00,11.28,11.31,11.27,11.31,41730.0,10.7945,10.8232,10.7849,10.8232,41730.0
2018-08-27 13:40:00,11.31,11.35,11.3,11.33,196485.0,10.8232,10.8615,10.8136,10.8423,196485.0
2018-08-27 13:50:00,11.33,11.34,11.32,11.33,68460.0,10.8423,10.8519,10.8328,10.8423,68460.0
2018-08-27 14:00:00,11.3,11.34,11.3,11.3,35820.0,10.8136,10.8519,10.8136,10.8136,35820.0
2018-08-27 14:10:00,11.27,11.27,11.2,11.2,34305.0,10.7849,10.7849,10.7179,10.7179,34305.0
2018-08-27 14:20:00,11.2,11.2,11.13,11.16,73800.0,10.7179,10.7179,10.6509,10.6797,73800.0
2018-08-27 14:30:00,11.14,11.17,11.11,11.15,49830.0,10.6605,10.6892,10.6318,10.6701,49830.0
2018-08-27 14:40:00,11.16,11.2,11.16,11.19,19500.0,10.6797,10.7179,10.6797,10.7084,19500.0
2018-08-27 14:50:00,11.2,11.2,11.17,11.18,26910.0,10.7179,10.7179,10.6892,10.6988,26910.0
2018-08-27 15:00:00,11.17,11.21,11.17,11.2,92985.0,10.6892,10.7275,10.6892,10.7179,92985.0
2018-08-27 15:10:00,11.17,11.17,11.12,11.12,40500.0,10.6892,10.6892,10.6414,10.6414,40500.0
2018-08-27 15:20:00,11.11,11.13,11.08,11.13,117300.0,10.6318,10.6509,10.6031,10.6509,117300.0
2018-08-27 15:30:00,11.12,11.14,11.1,11.11,40125.0,10.6414,10.6605,10.6222,10.6318,40125.0
2018-08-27 15:40:00,11.1,11.14,11.09,11.13,19050.0,10.6222,10.6605,10.6127,10.6509,19050.0
2018-08-27 15:50:00,11.12,11.12,11.09,11.11,124140.0,10.6414,10.6414,10.6127,10.6318,124140.0
2018-08-28 09:30:00,11.26,11.37,11.23,11.26,233430.0,10.7754,10.8806,10.7466,10.7754,233430.0
2018-08-28 09:40:00,11.28,11.28,11.14,11.14,106305.0,10.7945,10.7945,10.6605,10.6605,106305.0
2018-08-28 09:50:00,11.16,11.27,11.15,11.24,63810.0,10.6797,10.7849,10.6701,10.7562,63810.0
2018-08-28 10:00:00,11.27,11.3,11.22,11.22,35355.0,10.7849,10.8136,10.7371,10.7371,35355.0
2018-08-28 10:10:00,11.25,11.25,11.2,11.2,11640.0,10.7658,10.7658,10.7179,10.7179,11640.0
2018-08-28 10:20:00,11.18,11.21,11.17,11.17,33210.0,10.6988,10.7275,10.6892,10.6892,33210.0
2018-08-28 10:30:00,11.21,11.21,11.15,11.15,6915.0,10.7275,10.7275,10.6701,10.6701,6915.0
2018-08-28 10:40:00,11.21,11.22,11.16,11.16,13500.0,10.7275,10.7371,10.6797,10.6797,13500.0
2018-08-28 10:50:00,11.13,11.17,11.13,11.16,29250.0,10.6509,10.6892,10.6509,10.6797,29250.0
2018-08-28 11:00:00,11.16,11.16,11.12,11.12,164670.0,10.6797,10.6797,10.6414,10.6414,164670.0
2018-08-28 11:10:00,11.12,11.17,11.12,11.12,26790.0,10.6414,10.6892,10.6414,10.6414,26790.0
2018-08-28 11:20:00,11.11,11.13,11.09,11.1,27330.0,10.6318,10.6509,10.6127,10.6222,27330.0
2018-08-28 11:30:00,11.08,11.08,10.96,10.96,78570.0,10.6031,10.6031,10.4883,10.4883,78570.0
2018-08-28 11:40:00,10.96,11.0,10.91,10.99,71910.0,10.4883,10.5265,10.4404,10.517,71910.0
2018-08-28 11:50:00,10.93,10.96,10.93,10.96,27210.0,10.4596,10.4883,10.4596,10.4883,27210.0
2018-08-28 12:00:00,10.94,11.0,10.92,11.0,22500.0,10.4691,10.5265,10.45,10.5265,22500.0
2018-08-28 12:10:00,11.01,11.11,11.0,11.11,34665.0,10.5361,10.6318,10.5265,10.6318,34665.0
2018-08-28 12:20:00,11.11,11.13,11.09,11.09,67155.0,10.6318,10.6509,10.6127,10.6127,67155.0
2018-08-28 12:30:00,11.13,11.17,11.13,11.15,29055.0,10.6509,10.6892,10.6509,10.6701,29055.0
2018-08-28 12:40:00,11.15,11.15,11.13,11.15,20175.0,10.6701,10.6701,10.6509,10.6701,20175.0
2018-08-28 12:50:00,11.18,11.18,11.14,11.16,23550.0,10.6988,10.6988,10.6605,10.6797,23550.0
2018-08-28 13:00:00,11.13,11.14,11.13,11.14,15120.0,10.6509,10.6605,10.6509,10.6605,15120.0
2018-08-28 13:10:00,11.15,11.19,11.15,11.19,16695.0,10.6701,10.7084,10.6701,10.7084,16695.0
2018-08-28 13:20:00,11.19,11.19,11.11,11.11,20250.0,10.7084,10.7084,10.6318,10.6318,20250.0
2018-08-28 13:30:00,11.11,11.17,11.11,11.17,26655.0,10.6318,10.6892,10.6318,10.6892,26655.0
2018-08-28 13:40:00,11.17,11.21,11.17,11.21,31845.0,10.6892,10.7275,10.6892,10.7275,31845.0
2018-08-28 13:50:00,11.21,11.24,11.18,11.19,62055.0,10.7275,10.7562,10.6988,10.7084,62055.0
2018-08-28 14:00:00,11.2,11.22,11.19,11.21,29730.0,10.7179,10.7371,10.7084,10.7275,29730.0
2018-08-28 14:10:00,11.21,11.22,11.2,11.22,92370.0,10.7275,10.7371,10.7179,10.7371,92370.0
2018-08-28 14:20:00,11.21,11.23,11.2,11.23,139890.0,10.7275,10.7466,10.7179,10.7466,139890.0
2018-08-28 14:30:00,11.22,11.25,11.21,11.21,79200.0,10.7371,10.7658,10.7275,10.7275,79200.0
2018-08-28 14:40:00,11.21,11.25,11.21,11.23,14250.0,10.7275,10.7658,10.7275,10.7466,14250.0
2018-08-28 14:50:00,11.23,11.23,11.18,11.19,10590.0,10.7466,10.7466,10.6988,10.7084,10590.0
2018-08-28 15:00:00,11.21,11.21,11.2,11.2,19290.0,10.7275,10.7275,10.7179,10.7179,19290.0
2018-08-28 15:10:00,11.22,11.22,11.21,11.21,10500.0,10.7371,10.7371,10.7275,10.7275,10500.0
2018-08-28 15:20:00,11.19,11.22,11.19,11.22,15885.0,10.7084,10.7371,10.7084,10.7371,15885.0
2018-08-28 15:30:00,11.21,11.22,11.2,11.2,30150.0,10.7275,10.7371,10.7179,10.7179,30150.0
2018-08-28 15:40:00,11.21,11.21,11.16,11.17,30015.0,10.7275,10.7275,10.6797,10.6892,30015.0
2018-08-28 15:50:00,11.17,11.24,11.16,11.24,64995.0,10.6892,10.7562,10.6797,10.7562,64995.0
2018-08-29 09:30:00,11.24,11.28,11.17,11.28,92445.0,10.7562,10.7945,10.6892,10.7945,92445.0
2018-08-29 09:40:00,11.25,11.32,11.19,11.19,55965.0,10.7658,10.8328,10.7084,10.7084,55965.0
2018-08-29 09:50:00,11.18,11.23,11.13,11.14,76965.0,10.6988,10.7466,10.6509,10.6605,76965.0
2018-08-29 10:00:00,11.16,11.2,11.12,11.17,51480.0,10.6797,10.7179,10.6414,10.6892,51480.0
2018-08-29 10:10:00,11.17,11.21,11.16,11.16,25395.0,10.6892,10.7275,10.6797,10.6797,25395.0
2018-08-29 10:20:00,11.19,11.22,11.19,11.22,3000.0,10.7084,10.7371,10.7084,10.7371,3000.0
2018-08-29 10:30:00,11.22,11.24,11.22,11.24,10185.0,10.7371,10.7562,10.7371,10.7562,10185.0
2018-08-29 10:40:00,11.24,11.32,11.24,11.32,9210.0,10.7562,10.8328,10.7562,10.8328,9210.0
2018-08-29 10:50:00,11.33,11.33,11.28,11.31,33300.0,10.8423,10.8423,10.7945,10.8232,33300.0
2018-08-29 11:00:00,11.32,11.33,11.29,11.31,84825.0,10.8328,10.8423,10.8041,10.8232,84825.0
2018-08-29 11:10:00,11.31,11.34,11.31,11.31,124500.0,10.8232,10.8519,10.8232,10.8232,124500.0
2018-08-29 11:20:00,11.31,11.35,11.3,11.35,81270.0,10.8232,10.8615,10.8136,10.8615,81270.0
2018-08-29 11:30:00,11.33,11.37,11.33,11.34,60195.0,10.8423,10.8806,10.8423,10.8519,60195.0
2018-08-29 11:40:00,11.36,11.36,11.34,11.34,19200.0,10.871,10.871,10.8519,10.8519,19200.0
2018-08-29 11:50:00,11.36,11.37,11.33,11.33,23250.0,10.871,10.8806,10.8423,10.8423,23250.0
2018-08-29 12:00:00,11.33,11.33,11.32,11.32,29160.0,10.8423,10.8423,10.8328,10.8328,29160.0
2018-08-29 12:10:00,11.33,11.36,11.33,11.35,10500.0,10.8423,10.871,10.8423,10.8615,10500.0
2018-08-29 12:20:00,11.35,11.35,11.35,11.35,4500.0,10.8615,10.8615,10.8615,10.8615,4500.0
2018-08-29 12:30:00,11.32,11.32,11.31,11.31,24000.0,10.8328,10.8328,10.8232,10.8232,24000.0
2018-08-29 12:40:00,11.3,11.33,11.3,11.33,10320.0,10.8136,10.8423,10.8136,10.8423,10320.0
2018-08-29 12:50:00,11.32,11.35,11.32,11.35,9000.0,10.8328,10.8615,10.8328,10.8615,9000.0
2018-08-29 13:00:00,11.36,11.37,11.36,11.37,83940.0,10.871,10.8806,10.871,10.8806,83940.0
2018-08-29 13:10:00,11.39,11.39,11.38,11.38,8715.0,10.8998,10.8998,10.8902,10.8902,8715.0
2018-08-29 13:20:00,11.38,11.38,11.35,11.35,4500.0,10.8902,10.8902,10.8615,10.8615,4500.0
2018-08-29 13:30:00,11.37,11.37,11.37,11.37,3000.0,10.8806,10.8806,10.8806,10.8806,3000.0
2018-08-29 13:40:00,11.37,11.37,11.34,11.35,6000.0,10.8806,10.8806,10.8519,10.8615,6000.0
2018-08-29 13:50:00,11.35,11.35,11.34,11.34,12000.0,10.8615,10.8615,10.8519,10.8519,12000.0
2018-08-29 14:00:00,11.36,11.38,11.36,11.38,4650.0,10.871,10.8902,10.871,10.8902,4650.0
2018-08-29 14:10:00,11.38,11.39,11.38,11.39,22485.0,10.8902,10.8998,10.8902,10.8998,22485.0
2018-08-29 14:20:00,11.38,11.39,11.38,11.38,38355.0,10.8902,10.8998,10.8902,10.8902,38355.0
2018-08-29 14:30:00,11.36,11.38,11.36,11.37,14475.0,10.871,10.8902,10.871,10.8806,14475.0
2018-08-29 14:40:00,11.35,11.36,11.34,11.34,7500.0,10.8615,10.871,10.8519,10.8519,7500.0
2018-08-29 14:50:00,11.36,11.36,11.35,11.36,10500.0,10.871,10.871,10.8615,10.871,10500.0
2018-08-29 15:00:00,11.37,11.39,11.37,11.37,32415.0,10.8806,10.8998,10.8806,10.8806,32415.0
2018-08-29 15:10:00,11.39,11.41,11.38,11.4,103125.0,10.8998,10.9189,10.8902,10.9093,103125.0
2018-08-29 15:20:00,11.41,11.42,11.38,11.39,60210.0,10.9189,10.9285,10.8902,10.8998,60210.0
2018-08-29 15:30:00,11.39,11.4,11.39,11.4,3000.0,10.8998,10.9093,10.8998,10.9093,3000.0
2018-08-29 15:40:00,11.4,11.4,11.36,11.36,7500.0,10.9093,10.9093,10.871,10.871,7500.0
2018-08-29 15:50:00,11.35,11.35,11.32,11.33,41790.0,10.8615,10.8615,10.8328,10.8423,41790.0
2018-08-30 09:30:00,11.22,11.3,11.19,11.23,153090.0,10.7371,10.8136,10.7084,10.7466,153090.0
2018-08-30 09:40:00,11.24,11.38,11.24,11.27,64920.0,10.7562,10.8902,10.7562,10.7849,64920.0
2018-08-30 09:50:00,11.28,11.34,11.26,11.32,178215.0,10.7945,10.8519,10.7754,10.8328,178215.0
2018-08-30 10:00:00,11.36,11.36,11.29,11.29,37500.0,10.871,10.871,10.8041,10.8041,37500.0
2018-08-30 10:10:00,11.26,11.32,11.26,11.3,25980.0,10.7754,10.8328,10.7754,10.8136,25980.0
2018-08-30 10:20:00,11.29,11.29,11.24,11.24,18915.0,10.8041,10.8041,10.7562,10.7562,18915.0
2018-08-30 10:30:00,11.22,11.33,11.22,11.3,29370.0,10.7371,10.8423,10.7371,10.8136,29370.0
2018-08-30 10:40:00,11.29,11.29,11.28,11.28,8250.0,10.8041,10.8041,10.7945,10.7945,8250.0
2018-08-30 10:50:00,11.26,11.26,11.26,11.26,3000.0,10.7754,10.7754,10.7754,10.7754,3000.0
2018-08-30 11:00:00,11.29,11.31,11.2,11.2,42270.0,10.8041,10.8232,10.7179,10.7179,42270.0
2018-08-30 11:10:00,11.23,11.24,11.22,11.22,4500.0,10.7466,10.7562,10.7371,10.7371,4500.0
2018-08-30 11:20:00,11.2,11.2,11.17,11.17,28185.0,10.7179,10.7179,10.6892,10.6892,28185.0
2018-08-30 11:30:00,11.2,11.2,11.13,11.13,35565.0,10.7179,10.7179,10.6509,10.6509,35565.0
2018-08-30 11:40:00,11.11,11.14,11.1,11.13,20220.0,10.6318,10.6605,10.6222,10.6509,20220.0
2018-08-30 11:50:00,11.15,11.2,11.15,11.2,22500.0,10.6701,10.7179,10.6701,10.7179,22500.0
2018-08-30 12:00:00,11.19,11.24,11.19,11.22,33660.0,10.7084,10.7562,10.7084,10.7371,33660.0
2018-08-30 12:10:00,11.21,11.25,11.21,11.25,27000.0,10.7275,10.7658,10.7275,10.7658,27000.0
2018-08-30 12:20:00,11.26,11.28,11.26,11.26,25800.0,10.7754,10.7945,10.7754,10.7754,25800.0
2018-08-30 12:30:00,11.26,11.31,11.26,11.31,43770.0,10.7754,10.8232,10.7754,10.8232,43770.0
2018-08-30 12:40:00,11.31,11.31,11.29,11.29,3000.0,10.8232,10.8232,10.8041,10.8041,3000.0
2018-08-30 12:50:00,11.3,11.33,11.3,11.31,17895.0,10.8136,10.8423,10.8136,10.8232,17895.0
2018-08-30 13:00:00,11.32,11.33,11.3,11.3,24405.0,10.8328,10.8423,10.8136,10.8136,24405.0
2018-08-30 13:10:00,11.3,11.31,11.29,11.3,7500.0,10.8136,10.8232,10.8041,10.8136,7500.0
2018-08-30 13:20:00,11.31,11.31,11.26,11.26,6720.0,10.8232,10.8232,10.7754,10.7754,6720.0
2018-08-30 13:30:00,11.28,11.28,11.28,11.28,1500.0,10.7945,10.7945,10.7945,10.7945,1500.0
2018-08-30 13:40:00,11.3,11.3,11.28,11.28,13500.0,10.8136,10.8136,10.7945,10.7945,13500.0
2018-08-30 13:50:00,11.29,11.29,11.27,11.27,9000.0,10.8041,10.8041,10.7849,10.7849,9000.0
2018-08-30 14:00:00,11.28,11.29,11.27,11.27,7710.0,10.7945,10.8041,10.7849,10.7849,7710.0
2018-08-30 14:10:00,11.26,11.26,11.13,11.13,61125.0,10.7754,10.7754,10.6509,10.6509,61125.0
2018-08-30 14:20:00,11.13,11.15,11.07,11.09,178080.0,10.6509,10.6701,10.5935,10.6127,178080.0
2018-08-30 14:30:00,11.09,11.12,11.09,11.12,8325.0,10.6127,10.6414,10.6127,10.6414,8325.0
2018-08-30 14:40:00,11.16,11.16,11.13,11.13,46800.0,10.6797,10.6797,10.6509,10.6509,46800.0
2018-08-30 14:50:00,11.13,11.13,11.1,11.1,4500.0,10.6509,10.6509,10.6222,10.6222,4500.0
2018-08-30 15:00:00,11.09,11.09,10.99,11.04,75075.0,10.6127,10.6127,10.517,10.5648,75075.0
2018-08-30 15:10:00,11.02,11.03,10.98,11.0,21120.0,10.5457,10.5553,10.5074,10.5265,21120.0
2018-08-30 15:20:00,11.0,11.03,10.99,11.03,16500.0,10.5265,10.5553,10.517,10.5553,16500.0
2018-08-30 15:30:00,11.04,11.04,11.0,11.0,27750.0,10.5648,10.5648,10.5265,10.5265,27750.0
2018-08-30 15:40:00,11.02,11.03,11.01,11.02,77205.0,10.5457,10.5553,10.5361,10.5457,77205.0
2018-08-30 15:50:00,11.0,11.03,11.0,11.01,59400.0,10.5265,10.5553,10.5265,10.5361,59400.0
2018-08-31 09:30:00,10.93,11.11,10.93,11.11,149745.0,10.4596,10.6318,10.4596,10.6318,149745.0
2018-08-31 09:40:00,11.11,11.15,11.08,11.13,45810.0,10.6318,10.6701,10.6031,10.6509,45810.0
2018-08-31 09:50:00,11.17,11.18,11.13,11.14,21780.0,10.6892,10.6988,10.6509,10.6605,21780.0
2018-08-31 10:00:00,11.14,11.17,11.12,11.17,21855.0,10.6605,10.6892,10.6414,10.6892,21855.0
2018-08-31 10:10:00,11.17,11.17,11.15,11.15,4500.0,10.6892,10.6892,10.6701,10.6701,4500.0
2018-08-31 10:20:00,11.16,11.17,11.12,11.12,9000.0,10.6797,10.6892,10.6414,10.6414,9000.0
2018-08-31 10:30:00,11.15,11.16,11.15,11.16,6000.0,10.6701,10.6797,10.6701,10.6797,6000.0
2018-08-31 10:40:00,11.16,11.17,11.16,11.17,6990.0,10.6797,10.6892,10.6797,10.6892,6990.0
2018-08-31 10:50:00,11.15,11.16,11.15,11.16,3000.0,10.6701,10.6797,10.6701,10.6797,3000.0
2018-08-31 11:00:00,11.15,11.16,11.12,11.12,13740.0,10.6701,10.6797,10.6414,10.6414,13740.0
2018-08-31 11:10:00,11.08,11.13,11.08,11.13,17835.0,10.6031,10.6509,10.6031,10.6509,17835.0
2018-08-31 11:20:00,11.14,11.16,11.12,11.13,21765.0,10.6605,10.6797,10.6414,10.6509,21765.0
2018-08-31 11:30:00,11.12,11.12,11.12,11.12,3000.0,10.6414,10.6414,10.6414,10.6414,3000.0
2018-08-31 11:40:00,11.09,11.09,11.06,11.07,14130.0,10.6127,10.6127,10.584,10.5935,14130.0
2018-08-31 11:50:00,11.09,11.09,11.09,11.09,3000.0,10.6127,10.6127,10.6127,10.6127,3000.0
2018-08-31 12:00:00,11.07,11.09,11.07,11.08,17250.0,10.5935,10.6127,10.5935,10.6031,17250.0
2018-08-31 12:10:00,11.09,11.13,11.09,11.13,18525.0,10.6127,10.6509,10.6127,10.6509,18525.0
2018-08-31 12:20:00,11.12,11.12,11.12,11.12,6000.0,10.6414,10.6414,10.6414,10.6414,6000.0
2018-08-31 12:30:00,11.12,11.12,11.12,11.12,3000.0,10.6414,10.6414,10.6414,10.6414,3000.0
2018-08-31 12:40:00,11.13,11.13,11.13,11.13,1500.0,10.6509,10.6509,10.6509,10.6509,1500.0
2018-08-31 12:50:00,11.12,11.12,11.11,11.11,3000.0,10.6414,10.6414,10.6318,10.6318,3000.0
2018-08-31 13:00:00,11.12,11.14,11.11,11.14,7500.0,10.6414,10.6605,10.6318,10.6605,7500.0
2018-08-31 13:10:00,11.14,11.14,11.14,11.14,3000.0,10.6605,10.6605,10.6605,10.6605,3000.0
2018-08-31 13:20:00,11.15,11.15,11.14,11.14,6000.0,10.6701,10.6701,10.6605,10.6605,6000.0
2018-08-31 13:30:00,11.12,11.16,11.12,11.14,15135.0,10.6414,10.6797,10.6414,10.6605,15135.0
2018-08-31 13:40:00,11.14,11.14,11.14,11.14,0.0,10.6605,10.6605,10.6605,10.6605,0.0
2018-08-31 13:50:00,11.15,11.16,11.15,11.16,4500.0,10.6701,10.6797,10.6701,10.6797,4500.0
2018-08-31 14:00:00,11.17,11.17,11.13,11.13,32580.0,10.6892,10.6892,10.6509,10.6509,32580.0
2018-08-31 14:10:00,11.13,11.13,11.13,11.13,0.0,10.6509,10.6509,10.6509,10.6509,0.0
2018-08-31 14:20:00,11.13,11.13,11.13,11.13,0.0,10.6509,10.6509,10.6509,10.6509,0.0
2018-08-31 14:30:00,11.15,11.15,11.14,11.14,6000.0,10.6701,10.6701,10.6605,10.6605,6000.0
2018-08-31 14:40:00,11.16,11.17,11.16,11.17,53070.0,10.6797,10.6892,10.6797,10.6892,53070.0
2018-08-31 14:50:00,11.18,11.19,11.16,11.16,34875.0,10.6988,10.7084,10.6797,10.6797,34875.0
2018-08-31 15:00:00,11.19,11.19,11.18,11.18,11700.0,10.7084,10.7084,10.6988,10.6988,11700.0
2018-08-31 15:10:00,11.19,11.19,11.19,11.19,4500.0,10.7084,10.7084,10.7084,10.7084,4500.0
2018-08-31 15:20:00,11.16,11.16,11.13,11.14,10500.0,10.6797,10.6797,10.6509,10.6605,10500.0
2018-08-31 15:30:00,11.17,11.2,11.17,11.2,8385.0,10.6892,10.7179,10.6892,10.7179,8385.0
2018-08-31 15:40:00,11.2,11.21,11.2,11.2,12645.0,10.7179,10.7275,10.7179,10.7179,12645.0
2018-08-31 15:50:00,11.22,11.24,11.19,11.19,134850.0,10.7371,10.7562,10.7084,10.7084,134850.0
2018-09-04 09:30:00,11.05,11.29,11.05,11.11,111720.0,10.5744,10.8041,10.5744,10.6318,111720.0
2018-09-04 09:40:00,11.01,11.08,10.99,11.08,186930.0,10.5361,10.6031,10.517,10.6031,186930.0
2018-09-04 09:50:00,11.09,11.1,11.05,11.08,60165.0,10.6127,10.6222,10.5744,10.6031,60165.0
2018-09-04 10:00:00,11.09,11.17,11.09,11.17,108060.0,10.6127,10.6892,10.6127,10.6892,108060.0
2018-09-04 10:10:00,11.18,11.27,11.18,11.23,33870.0,10.6988,10.7849,10.6988,10.7466,33870.0
2018-09-04 10:20:00,11.25,11.29,11.21,11.21,85935.0,10.7658,10.8041,10.7275,10.7275,85935.0
2018-09-04 10:30:00,11.22,11.26,11.2,11.26,10200.0,10.7371,10.7754,10.7179,10.7754,10200.0
2018-09-04 10:40:00,11.25,11.35,11.25,11.35,74430.0,10.7658,10.8615,10.7658,10.8615,74430.0
2018-09-04 10:50:00,11.35,11.38,11.33,11.33,38100.0,10.8615,10.8902,10.8423,10.8423,38100.0
2018-09-04 11:00:00,11.31,11.31,11.25,11.25,7500.0,10.8232,10.8232,10.7658,10.7658,7500.0
2018-09-04 11:10:00,11.23,11.25,11.23,11.25,4500.0,10.7466,10.7658,10.7466,10.7658,4500.0
2018-09-04 11:20:00,11.25,11.25,11.25,11.25,0.0,10.7658,10.7658,10.7658,10.7658,0.0
2018-09-04 11:30:00,11.25,11.3,11.25,11.3,6420.0,10.7658,10.8136,10.7658,10.8136,6420.0
2018-09-04 11:40:00,11.23,11.24,11.23,11.24,9435.0,10.7466,10.7562,10.7466,10.7562,9435.0
2018-09-04 11:50:00,11.19,11.2,11.18,11.2,7500.0,10.7084,10.7179,10.6988,10.7179,7500.0
2018-09-04 12:00:00,11.2,11.21,11.18,11.19,115020.0,10.7179,10.7275,10.6988,10.7084,115020.0
2018-09-04 12:10:00,11.16,11.27,11.15,11.25,30930.0,10.6797,10.7849,10.6701,10.7658,30930.0
2018-09-04 12:20:00,11.19,11.21,11.17,11.21,14175.0,10.7084,10.7275,10.6892,10.7275,14175.0
2018-09-04 12:30:00,11.23,11.25,11.23,11.25,5625.0,10.7466,10.7658,10.7466,10.7658,5625.0
2018-09-04 12:40:00,11.28,11.32,11.28,11.3,36000.0,10.7945,10.8328,10.7945,10.8136,36000.0
2018-09-04 12:50:00,11.3,11.3,11.3,11.3,0.0,10.8136,10.8136,10.8136,10.8136,0.0
2018-09-04 13:00:00,11.31,11.34,11.31,11.34,19500.0,10.8232,10.8519,10.8232,10.8519,19500.0
2018-09-04 13:10:00,11.33,11.34,11.31,11.33,93675.0,10.8423,10.8519,10.8232,10.8423,93675.0
2018-09-04 13:20:00,11.32,11.34,11.32,11.34,5535.0,10.8328,10.8519,10.8328,10.8519,5535.0
2018-09-04 13:30:00,11.34,11.35,11.31,11.32,10500.0,10.8519,10.8615,10.8232,10.8328,10500.0
2018-09-04 13:40:00,11.28,11.29,11.25,11.25,10500.0,10.7945,10.8041,10.7658,10.7658,10500.0
2018-09-04 13:50:00,11.3,11.3,11.29,11.29,3000.0,10.8136,10.8136,10.8041,10.8041,3000.0
2018-09-04 14:00:00,11.29,11.32,11.29,11.32,5790.0,10.8041,10.8328,10.8041,10.8328,5790.0
2018-09-04 14:10:00,11.31,11.37,11.31,11.36,28500.0,10.8232,10.8806,10.8232,10.871,28500.0
2018-09-04 14:20:00,11.37,11.38,11.36,11.36,42000.0,10.8806,10.8902,10.871,10.871,42000.0
2018-09-04 14:30:00,11.34,11.37,11.34,11.37,9000.0,10.8519,10.8806,10.8519,10.8806,9000.0
2018-09-04 14:40:00,11.38,11.41,11.38,11.4,74595.0,10.8902,10.9189,10.8902,10.9093,74595.0
2018-09-04 14:50:00,11.41,11.46,11.41,11.46,88290.0,10.9189,10.9667,10.9189,10.9667,88290.0
2018-09-04 15:00:00,11.4,11.43,11.4,11.43,13500.0,10.9093,10.938,10.9093,10.938,13500.0
2018-09-04 15:10:00,11.41,11.43,11.41,11.43,17925.0,10.9189,10.938,10.9189,10.938,17925.0
2018-09-04 15:20:00,11.44,11.46,11.43,11.46,45195.0,10.9476,10.9667,10.938,10.9667,45195.0
2018-09-04 15:30:00,11.43,11.45,11.43,11.45,11310.0,10.938,10.9572,10.938,10.9572,11310.0
2018-09-04 15:40:00,11.46,11.46,11.41,11.45,97560.0,10.9667,10.9667,10.9189,10.9572,97560.0
2018-09-04 15:50:00,11.45,11.48,11.42,11.46,122685.0,10.9572,10.9859,10.9285,10.9667,122685.0
2018-09-05 09:30:00,11.4,11.52,11.33,11.38,125355.0,10.9093,11.0242,10.8423,10.8902,125355.0
2018-09-05 09:40:00,11.37,11.46,11.33,11.46,14220.0,10.8806,10.9667,10.8423,10.9667,14220.0
2018-09-05 09:50:00,11.41,11.41,11.21,11.21,57405.0,10.9189,10.9189,10.7275,10.7275,57405.0
2018-09-05 10:00:00,11.24,11.25,11.12,11.23,85305.0,10.7562,10.7658,10.6414,10.7466,85305.0
2018-09-05 10:10:00,11.22,11.25,11.14,11.14,50430.0,10.7371,10.7658,10.6605,10.6605,50430.0
2018-09-05 10:20:00,11.13,11.13,11.0,11.05,61980.0,10.6509,10.6509,10.5265,10.5744,61980.0
2018-09-05 10:30:00,11.09,11.11,11.03,11.05,23565.0,10.6127,10.6318,10.5553,10.5744,23565.0
2018-09-05 10:40:00,11.03,11.23,11.03,11.21,21450.0,10.5553,10.7466,10.5553,10.7275,21450.0
2018-09-05 10:50:00,11.23,11.29,11.23,11.25,25980.0,10.7466,10.8041,10.7466,10.7658,25980.0
2018-09-05 11:00:00,11.25,11.25,11.1,11.1,24585.0,10.7658,10.7658,10.6222,10.6222,24585.0
2018-09-05 11:10:00,11.14,11.14,11.12,11.13,7500.0,10.6605,10.6605,10.6414,10.6509,7500.0
2018-09-05 11:20:00,11.19,11.22,11.14,11.14,19500.0,10.7084,10.7371,10.6605,10.6605,19500.0
2018-09-05 11:30:00,11.12,11.2,11.12,11.2,6000.0,10.6414,10.7179,10.6414,10.7179,6000.0
2018-09-05 11:40:00,11.23,11.23,11.19,11.21,29535.0,10.7466,10.7466,10.7084,10.7275,29535.0
2018-09-05 11:50:00,11.27,11.27,11.25,11.25,27000.0,10.7849,10.7849,10.7658,10.7658,27000.0
2018-09-05 12:00:00,11.27,11.31,11.27,11.3,39795.0,10.7849,10.8232,10.7849,10.8136,39795.0
2018-09-05 12:10:00,11.28,11.28,11.28,11.28,6000.0,10.7945,10.7945,10.7945,10.7945,6000.0
2018-09-05 12:20:00,11.26,11.26,11.26,11.26,3000.0,10.7754,10.7754,10.7754,10.7754,3000.0
2018-09-05 12:30:00,11.33,11.36,11.33,11.34,15450.0,10.8423,10.871,10.8423,10.8519,15450.0
2018-09-05 12:40:00,11.32,11.34,11.32,11.34,13800.0,10.8328,10.8519,10.8328,10.8519,13800.0
2018-09-05 12:50:00,11.3,11.3,11.2,11.2,31290.0,10.8136,10.8136,10.7179,10.7179,31290.0
2018-09-05 13:00:00,11.21,11.25,11.19,11.25,15000.0,10.7275,10.7658,10.7084,10.7658,15000.0
2018-09-05 13:10:00,11.27,11.31,11.27,11.3,15000.0,10.7849,10.8232,10.7849,10.8136,15000.0
2018-09-05 13:20:00,11.33,11.35,11.3,11.3,13155.0,10.8423,10.8615,10.8136,10.8136,13155.0
2018-09-05 13:30:00,11.34,11.34,11.3,11.3,38700.0,10.8519,10.8519,10.8136,10.8136,38700.0
2018-09-05 13:40:00,11.3,11.3,11.26,11.26,7500.0,10.8136,10.8136,10.7754,10.7754,7500.0
2018-09-05 13:50:00,11.26,11.26,11.26,11.26,0.0,10.7754,10.7754,10.7754,10.7754,0.0
2018-09-05 14:00:00,11.28,11.28,11.26,11.26,3000.0,10.7945,10.7945,10.7754,10.7754,3000.0
2018-09-05 14:10:00,11.25,11.29,11.25,11.29,7500.0,10.7658,10.8041,10.7658,10.8041,7500.0
2018-09-05 14:20:00,11.31,11.31,11.29,11.29,7500.0,10.8232,10.8232,10.8041,10.8041,7500.0
2018-09-05 14:30:00,11.29,11.31,11.29,11.31,4500.0,10.8041,10.8232,10.8041,10.8232,4500.0
2018-09-05 14:40:00,11.32,11.32,11.32,11.32,1500.0,10.8328,10.8328,10.8328,10.8328,1500.0
2018-09-05 14:50:00,11.25,11.25,11.23,11.25,12330.0,10.7658,10.7658,10.7466,10.7658,12330.0
2018-09-05 15:00:00,11.24,11.24,11.24,11.24,3000.0,10.7562,10.7562,10.7562,10.7562,3000.0
2018-09-05 15:10:00,11.22,11.24,11.22,11.24,21195.0,10.7371,10.7562,10.7371,10.7562,21195.0
2018-09-05 15:20:00,11.26,11.26,11.25,11.25,24000.0,10.7754,10.7754,10.7658,10.7658,24000.0
2018-09-05 15:30:00,11.3,11.3,11.3,11.3,1500.0,10.8136,10.8136,10.8136,10.8136,1500.0
2018-09-05 15:40:00,11.29,11.29,11.29,11.29,3000.0,10.8041,10.8041,10.8041,10.8041,3000.0
2018-09-05 15:50:00,11.23,11.29,11.23,11.28,58710.0,10.7466,10.8041,10.7466,10.7945,58710.0
2018-09-06 09:30:00,11.19,11.19,11.04,11.04,97440.0,10.7084,10.7084,10.5648,10.5648,97440.0
2018-09-06 09:40:00,11.01,11.06,10.93,11.01,93015.0,10.5361,10.584,10.4596,10.5361,93015.0
2018-09-06 09:50:00,10.97,11.01,10.93,10.96,89535.0,10.4978,10.5361,10.4596,10.4883,89535.0
2018-09-06 10:00:00,10.98,10.99,10.71,10.75,137895.0,10.5074,10.517,10.249,10.2873,137895.0
2018-09-06 10:10:00,10.72,10.73,10.61,10.63,99975.0,10.2586,10.2682,10.1533,10.1725,99975.0
2018-09-06 10:20:00,10.61,10.72,10.6,10.7,74415.0,10.1533,10.2586,10.1438,10.2395,74415.0
2018-09-06 10:30:00,10.68,10.68,10.55,10.59,178320.0,10.2203,10.2203,10.0959,10.1342,178320.0
2018-09-06 10:40:00,10.59,10.62,10.48,10.48,79860.0,10.1342,10.1629,10.0289,10.0289,79860.0
2018-09-06 10:50:00,10.49,10.59,10.48,10.57,55515.0,10.0385,10.1342,10.0289,10.115,55515.0
2018-09-06 11:00:00,10.57,10.57,10.4,10.42,76500.0,10.115,10.115,9.9524,9.9715,76500.0
2018-09-06 11:10:00,10.42,10.49,10.41,10.48,65250.0,9.9715,10.0385,9.9619,10.0289,65250.0
2018-09-06 11:20:00,10.47,10.58,10.47,10.58,27690.0,10.0194,10.1246,10.0194,10.1246,27690.0
2018-09-06 11:30:00,10.54,10.61,10.54,10.6,24000.0,10.0863,10.1533,10.0863,10.1438,24000.0
2018-09-06 11:40:00,10.61,10.65,10.59,10.65,68295.0,10.1533,10.1916,10.1342,10.1916,68295.0
2018-09-06 11:50:00,10.65,10.69,10.65,10.69,100215.0,10.1916,10.2299,10.1916,10.2299,100215.0
2018-09-06 12:00:00,10.67,10.68,10.67,10.68,6000.0,10.2107,10.2203,10.2107,10.2203,6000.0
2018-09-06 12:10:00,10.66,10.66,10.59,10.59,22560.0,10.2012,10.2012,10.1342,10.1342,22560.0
2018-09-06 12:20:00,10.55,10.55,10.5,10.5,52440.0,10.0959,10.0959,10.0481,10.0481,52440.0
2018-09-06 12:30:00,10.49,10.49,10.43,10.43,44070.0,10.0385,10.0385,9.9811,9.9811,44070.0
2018-09-06 12:40:00,10.49,10.53,10.49,10.53,10500.0,10.0385,10.0768,10.0385,10.0768,10500.0
2018-09-06 12:50:00,10.52,10.52,10.48,10.49,12600.0,10.0672,10.0672,10.0289,10.0385,12600.0
2018-09-06 13:00:00,10.47,10.47,10.41,10.44,31515.0,10.0194,10.0194,9.9619,9.9906,31515.0
2018-09-06 13:10:00,10.41,10.48,10.41,10.47,9480.0,9.9619,10.0289,9.9619,10.0194,9480.0
2018-09-06 13:20:00,10.49,10.49,10.47,10.47,20175.0,10.0385,10.0385,10.0194,10.0194,20175.0
2018-09-06 13:30:00,10.44,10.48,10.44,10.46,28500.0,9.9906,10.0289,9.9906,10.0098,28500.0
2018-09-06 13:40:00,10.5,10.51,10.5,10.5,7500.0,10.0481,10.0576,10.0481,10.0481,7500.0
2018-09-06 13:50:00,10.48,10.48,10.41,10.41,11520.0,10.0289,10.0289,9.9619,9.9619,11520.0
2018-09-06 14:00:00,10.4,10.43,10.39,10.43,41835.0,9.9524,9.9811,9.9428,9.9811,41835.0
2018-09-06 14:10:00,10.44,10.44,10.4,10.4,6000.0,9.9906,9.9906,9.9524,9.9524,6000.0
2018-09-06 14:20:00,10.41,10.41,10.36,10.38,28980.0,9.9619,9.9619,9.9141,9.9332,28980.0
2018-09-06 14:30:00,10.4,10.43,10.39,10.41,14175.0,9.9524,9.9811,9.9428,9.9619,14175.0
2018-09-06 14:40:00,10.4,10.43,10.4,10.42,10140.0,9.9524,9.9811,9.9524,9.9715,10140.0
2018-09-06 14:50:00,10.4,10.4,10.37,10.39,34500.0,9.9524,9.9524,9.9237,9.9428,34500.0
2018-09-06 15:00:00,10.4,10.47,10.4,10.47,28500.0,9.9524,10.0194,9.9524,10.0194,28500.0
2018-09-06 15:10:00,10.45,10.47,10.4,10.4,26790.0,10.0002,10.0194,9.9524,9.9524,26790.0
2018-09-06 15:20:00,10.39,10.42,10.39,10.42,13095.0,9.9428,9.9715,9.9428,9.9715,13095.0
2018-09-06 15:30:00,10.43,10.44,10.41,10.41,16800.0,9.9811,9.9906,9.9619,9.9619,16800.0
2018-09-06 15:40:00,10.42,10.42,10.4,10.42,41175.0,9.9715,9.9715,9.9524,9.9715,41175.0
2018-09-06 15:50:00,10.4,10.41,10.39,10.41,83580.0,9.9524,9.9619,9.9428,9.9619,83580.0
2018-09-07 09:30:00,10.27,10.44,10.27,10.44,238965.0,9.828,9.9906,9.828,9.9906,238965.0
2018-09-07 09:40:00,10.47,10.57,10.47,10.57,77010.0,10.0194,10.115,10.0194,10.115,77010.0
2018-09-07 09:50:00,10.57,10.7,10.57,10.65,91275.0,10.115,10.2395,10.115,10.1916,91275.0
2018-09-07 10:00:00,10.59,10.64,10.58,10.59,17865.0,10.1342,10.182,10.1246,10.1342,17865.0
2018-09-07 10:10:00,10.59,10.65,10.59,10.61,11700.0,10.1342,10.1916,10.1342,10.1533,11700.0
2018-09-07 10:20:00,10.61,10.67,10.61,10.62,30855.0,10.1533,10.2107,10.1533,10.1629,30855.0
2018-09-07 10:30:00,10.63,10.65,10.59,10.61,18945.0,10.1725,10.1916,10.1342,10.1533,18945.0
2018-09-07 10:40:00,10.61,10.72,10.61,10.7,68370.0,10.1533,10.2586,10.1533,10.2395,68370.0
2018-09-07 10:50:00,10.71,10.71,10.67,10.69,22605.0,10.249,10.249,10.2107,10.2299,22605.0
2018-09-07 11:00:00,10.68,10.69,10.62,10.64,19500.0,10.2203,10.2299,10.1629,10.182,19500.0
2018-09-07 11:10:00,10.63,10.65,10.62,10.62,12870.0,10.1725,10.1916,10.1629,10.1629,12870.0
2018-09-07 11:20:00,10.61,10.62,10.57,10.58,14700.0,10.1533,10.1629,10.115,10.1246,14700.0
2018-09-07 11:30:00,10.6,10.64,10.6,10.64,31560.0,10.1438,10.182,10.1438,10.182,31560.0
2018-09-07 11:40:00,10.65,10.7,10.65,10.7,22335.0,10.1916,10.2395,10.1916,10.2395,22335.0
2018-09-07 11:50:00,10.69,10.69,10.57,10.57,12000.0,10.2299,10.2299,10.115,10.115,12000.0
2018-09-07 12:00:00,10.55,10.55,10.36,10.36,62580.0,10.0959,10.0959,9.9141,9.9141,62580.0
2018-09-07 12:10:00,10.39,10.44,10.37,10.37,53640.0,9.9428,9.9906,9.9237,9.9237,53640.0
2018-09-07 12:20:00,10.38,10.4,10.31,10.31,59400.0,9.9332,9.9524,9.8662,9.8662,59400.0
2018-09-07 12:30:00,10.3,10.38,10.3,10.37,52515.0,9.8567,9.9332,9.8567,9.9237,52515.0
2018-09-07 12:40:00,10.36,10.38,10.27,10.37,33000.0,9.9141,9.9332,9.828,9.9237,33000.0
2018-09-07 12:50:00,10.4,10.41,10.38,10.4,9000.0,9.9524,9.9619,9.9332,9.9524,9000.0
2018-09-07 13:00:00,10.4,10.41,10.39,10.41,10500.0,9.9524,9.9619,9.9428,9.9619,10500.0
2018-09-07 13:10:00,10.41,10.41,10.41,10.41,0.0,9.9619,9.9619,9.9619,9.9619,0.0
2018-09-07 13:20:00,10.35,10.37,10.34,10.35,7950.0,9.9045,9.9237,9.8949,9.9045,7950.0
2018-09-07 13:30:00,10.38,10.38,10.29,10.29,17310.0,9.9332,9.9332,9.8471,9.8471,17310.0
2018-09-07 13:40:00,10.28,10.3,10.27,10.3,26250.0,9.8375,9.8567,9.828,9.8567,26250.0
2018-09-07 13:50:00,10.29,10.29,10.26,10.26,17505.0,9.8471,9.8471,9.8184,9.8184,17505.0
2018-09-07 14:00:00,10.27,10.27,10.27,10.27,3000.0,9.828,9.828,9.828,9.828,3000.0
2018-09-07 14:10:00,10.33,10.39,10.31,10.31,16185.0,9.8854,9.9428,9.8662,9.8662,16185.0
2018-09-07 14:20:00,10.35,10.35,10.35,10.35,1500.0,9.9045,9.9045,9.9045,9.9045,1500.0
2018-09-07 14:30:00,10.34,10.34,10.32,10.32,10140.0,9.8949,9.8949,9.8758,9.8758,10140.0
2018-09-07 14:40:00,10.33,10.34,10.33,10.34,4500.0,9.8854,9.8949,9.8854,9.8949,4500.0
2018-09-07 14:50:00,10.3,10.34,10.3,10.34,4500.0,9.8567,9.8949,9.8567,9.8949,4500.0
2018-09-07 15:00:00,10.34,10.35,10.31,10.32,7500.0,9.8949,9.9045,9.8662,9.8758,7500.0
2018-09-07 15:10:00,10.33,10.33,10.31,10.31,37470.0,9.8854,9.8854,9.8662,9.8662,37470.0
2018-09-07 15:20:00,10.32,10.32,10.28,10.28,9000.0,9.8758,9.8758,9.8375,9.8375,9000.0
2018-09-07 15:30:00,10.32,10.33,10.21,10.24,94725.0,9.8758,9.8854,9.7705,9.7993,94725.0
2018-09-07 15:40:00,10.23,10.24,10.21,10.21,18240.0,9.7897,9.7993,9.7705,9.7705,18240.0
2018-09-07 15:50:00,10.2,10.27,10.19,10.27,87660.0,9.761,9.828,9.7514,9.828,87660.0
2018-09-10 09:30:00,10.51,10.54,10.33,10.42,150555.0,10.0576,10.0863,9.8854,9.9715,150555.0
2018-09-10 09:40:00,10.43,10.47,10.37,10.39,29985.0,9.9811,10.0194,9.9237,9.9428,29985.0
2018-09-10 09:50:00,10.44,10.44,10.36,10.4,30840.0,9.9906,9.9906,9.9141,9.9524,30840.0
2018-09-10 10:00:00,10.4,10.42,10.32,10.32,45780.0,9.9524,9.9715,9.8758,9.8758,45780.0
2018-09-10 10:10:00,10.33,10.39,10.3,10.38,48495.0,9.8854,9.9428,9.8567,9.9332,48495.0
2018-09-10 10:20:00,10.41,10.44,10.36,10.37,56925.0,9.9619,9.9906,9.9141,9.9237,56925.0
2018-09-10 10:30:00,10.43,10.51,10.4,10.51,38595.0,9.9811,10.0576,9.9524,10.0576,38595.0
2018-09-10 10:40:00,10.49,10.52,10.49,10.49,57075.0,10.0385,10.0672,10.0385,10.0385,57075.0
2018-09-10 10:50:00,10.53,10.57,10.51,10.53,61980.0,10.0768,10.115,10.0576,10.0768,61980.0
2018-09-10 11:00:00,10.51,10.55,10.46,10.55,20250.0,10.0576,10.0959,10.0098,10.0959,20250.0
2018-09-10 11:10:00,10.58,10.58,10.53,10.53,42060.0,10.1246,10.1246,10.0768,10.0768,42060.0
2018-09-10 11:20:00,10.54,10.56,10.54,10.54,36600.0,10.0863,10.1055,10.0863,10.0863,36600.0
2018-09-10 11:30:00,10.54,10.54,10.51,10.51,20805.0,10.0863,10.0863,10.0576,10.0576,20805.0
2018-09-10 11:40:00,10.51,10.52,10.5,10.52,10125.0,10.0576,10.0672,10.0481,10.0672,10125.0
2018-09-10 11:50:00,10.53,10.53,10.49,10.51,25065.0,10.0768,10.0768,10.0385,10.0576,25065.0
2018-09-10 12:00:00,10.51,10.54,10.51,10.53,17130.0,10.0576,10.0863,10.0576,10.0768,17130.0
2018-09-10 12:10:00,10.53,10.54,10.51,10.54,34200.0,10.0768,10.0863,10.0576,10.0863,34200.0
2018-09-10 12:20:00,10.47,10.49,10.47,10.49,24900.0,10.0194,10.0385,10.0194,10.0385,24900.0
2018-09-10 12:30:00,10.5,10.51,10.5,10.51,12705.0,10.0481,10.0576,10.0481,10.0576,12705.0
2018-09-10 12:40:00,10.51,10.51,10.49,10.51,23190.0,10.0576,10.0576,10.0385,10.0576,23190.0
2018-09-10 12:50:00,10.5,10.52,10.49,10.51,56925.0,10.0481,10.0672,10.0385,10.0576,56925.0
2018-09-10 13:00:00,10.48,10.49,10.47,10.48,38925.0,10.0289,10.0385,10.0194,10.0289,38925.0
2018-09-10 13:10:00,10.5,10.5,10.5,10.5,14895.0,10.0481,10.0481,10.0481,10.0481,14895.0
2018-09-10 13:20:00,10.51,10.51,10.51,10.51,1500.0,10.0576,10.0576,10.0576,10.0576,1500.0
2018-09-10 13:30:00,10.51,10.51,10.51,10.51,0.0,10.0576,10.0576,10.0576,10.0576,0.0
2018-09-10 13:40:00,10.48,10.48,10.46,10.46,19575.0,10.0289,10.0289,10.0098,10.0098,19575.0
2018-09-10 13:50:00,10.46,10.46,10.46,10.46,4500.0,10.0098,10.0098,10.0098,10.0098,4500.0
2018-09-10 14:00:00,10.5,10.5,10.48,10.48,4500.0,10.0481,10.0481,10.0289,10.0289,4500.0
2018-09-10 14:10:00,10.5,10.5,10.48,10.48,7800.0,10.0481,10.0481,10.0289,10.0289,7800.0
2018-09-10 14:20:00,10.51,10.54,10.51,10.53,7500.0,10.0576,10.0863,10.0576,10.0768,7500.0
2018-09-10 14:30:00,10.53,10.53,10.53,10.53,0.0,10.0768,10.0768,10.0768,10.0768,0.0
2018-09-10 14:40:00,10.55,10.57,10.55,10.57,16500.0,10.0959,10.115,10.0959,10.115,16500.0
2018-09-10 14:50:00,10.55,10.55,10.54,10.54,7500.0,10.0959,10.0959,10.0863,10.0863,7500.0
2018-09-10 15:00:00,10.55,10.59,10.55,10.58,22485.0,10.0959,10.1342,10.0959,10.1246,22485.0
2018-09-10 15:10:00,10.59,10.59,10.56,10.56,18000.0,10.1342,10.1342,10.1055,10.1055,18000.0
2018-09-10 15:20:00,10.57,10.57,10.57,10.57,4500.0,10.115,10.115,10.115,10.115,4500.0
2018-09-10 15:30:00,10.56,10.56,10.55,10.55,13950.0,10.1055,10.1055,10.0959,10.0959,13950.0
2018-09-10 15:40:00,10.53,10.58,10.53,10.58,32505.0,10.0768,10.1246,10.0768,10.1246,32505.0
2018-09-10 15:50:00,10.56,10.6,10.55,10.6,79875.0,10.1055,10.1438,10.0959,10.1438,79875.0
2018-09-11 09:30:00,10.47,10.47,10.22,10.38,214740.0,10.0194,10.0194,9.7801,9.9332,214740.0
2018-09-11 09:40:00,10.36,10.51,10.36,10.47,52800.0,9.9141,10.0576,9.9141,10.0194,52800.0
2018-09-11 09:50:00,10.47,10.47,10.4,10.4,61260.0,10.0194,10.0194,9.9524,9.9524,61260.0
2018-09-11 10:00:00,10.42,10.42,10.33,10.41,54000.0,9.9715,9.9715,9.8854,9.9619,54000.0
2018-09-11 10:10:00,10.39,10.39,10.33,10.34,55830.0,9.9428,9.9428,9.8854,9.8949,55830.0
2018-09-11 10:20:00,10.35,10.35,10.3,10.34,61125.0,9.9045,9.9045,9.8567,9.8949,61125.0
2018-09-11 10:30:00,10.3,10.3,10.21,10.22,80805.0,9.8567,9.8567,9.7705,9.7801,80805.0
2018-09-11 10:40:00,10.21,10.21,10.12,10.15,120090.0,9.7705,9.7705,9.6844,9.7131,120090.0
2018-09-11 10:50:00,10.13,10.19,10.13,10.16,11835.0,9.694,9.7514,9.694,9.7227,11835.0
2018-09-11 11:00:00,10.16,10.23,10.16,10.21,36750.0,9.7227,9.7897,9.7227,9.7705,36750.0
2018-09-11 11:10:00,10.23,10.25,10.22,10.22,13920.0,9.7897,9.8088,9.7801,9.7801,13920.0
2018-09-11 11:20:00,10.24,10.26,10.23,10.26,33540.0,9.7993,9.8184,9.7897,9.8184,33540.0
2018-09-11 11:30:00,10.28,10.29,10.26,10.28,15435.0,9.8375,9.8471,9.8184,9.8375,15435.0
2018-09-11 11:40:00,10.3,10.37,10.3,10.37,9960.0,9.8567,9.9237,9.8567,9.9237,9960.0
2018-09-11 11:50:00,10.37,10.47,10.37,10.46,151320.0,9.9237,10.0194,9.9237,10.0098,151320.0
2018-09-11 12:00:00,10.5,10.5,10.44,10.46,38025.0,10.0481,10.0481,9.9906,10.0098,38025.0
2018-09-11 12:10:00,10.46,10.47,10.35,10.36,140295.0,10.0098,10.0194,9.9045,9.9141,140295.0
2018-09-11 12:20:00,10.36,10.36,10.32,10.32,136500.0,9.9141,9.9141,9.8758,9.8758,136500.0
2018-09-11 12:30:00,10.31,10.31,10.31,10.31,14400.0,9.8662,9.8662,9.8662,9.8662,14400.0
2018-09-11 12:40:00,10.33,10.33,10.28,10.28,66735.0,9.8854,9.8854,9.8375,9.8375,66735.0
2018-09-11 12:50:00,10.29,10.34,10.29,10.34,30300.0,9.8471,9.8949,9.8471,9.8949,30300.0
2018-09-11 13:00:00,10.34,10.35,10.3,10.3,22500.0,9.8949,9.9045,9.8567,9.8567,22500.0
2018-09-11 13:10:00,10.31,10.33,10.29,10.33,17775.0,9.8662,9.8854,9.8471,9.8854,17775.0
2018-09-11 13:20:00,10.33,10.33,10.28,10.32,42000.0,9.8854,9.8854,9.8375,9.8758,42000.0
2018-09-11 13:30:00,10.28,10.28,10.28,10.28,1500.0,9.8375,9.8375,9.8375,9.8375,1500.0
2018-09-11 13:40:00,10.29,10.29,10.26,10.26,56190.0,9.8471,9.8471,9.8184,9.8184,56190.0
2018-09-11 13:50:00,10.28,10.29,10.28,10.29,20445.0,9.8375,9.8471,9.8375,9.8471,20445.0
2018-09-11 14:00:00,10.29,10.29,10.29,10.29,0.0,9.8471,9.8471,9.8471,9.8471,0.0
2018-09-11 14:10:00,10.32,10.33,10.32,10.32,6300.0,9.8758,9.8854,9.8758,9.8758,6300.0
2018-09-11 14:20:00,10.35,10.35,10.35,10.35,1500.0,9.9045,9.9045,9.9045,9.9045,1500.0
2018-09-11 14:30:00,10.35,10.35,10.35,10.35,14970.0,9.9045,9.9045,9.9045,9.9045,14970.0
2018-09-11 14:40:00,10.32,10.33,10.3,10.33,21825.0,9.8758,9.8854,9.8567,9.8854,21825.0
2018-09-11 14:50:00,10.31,10.31,10.29,10.29,31245.0,9.8662,9.8662,9.8471,9.8471,31245.0
2018-09-11 15:00:00,10.3,10.3,10.3,10.3,1500.0,9.8567,9.8567,9.8567,9.8567,1500.0
2018-09-11 15:10:00,10.31,10.31,10.26,10.26,35670.0,9.8662,9.8662,9.8184,9.8184,35670.0
2018-09-11 15:20:00,10.27,10.28,10.25,10.28,59115.0,9.828,9.8375,9.8088,9.8375,59115.0
2018-09-11 15:30:00,10.26,10.26,10.24,10.26,13500.0,9.8184,9.8184,9.7993,9.8184,13500.0
2018-09-11 15:40:00,10.27,10.28,10.26,10.27,48540.0,9.828,9.8375,9.8184,9.828,48540.0
2018-09-11 15:50:00,10.26,10.3,10.26,10.27,53805.0,9.8184,9.8567,9.8184,9.828,53805.0
2018-09-12 09:30:00,9.94,9.94,9.64,9.68,396210.0,9.5122,9.5122,9.2251,9.2634,396210.0
2018-09-12 09:40:00,9.69,9.72,9.58,9.6,232515.0,9.2729,9.3016,9.1677,9.1868,232515.0
2018-09-12 09:50:00,9.6,9.63,9.48,9.53,116685.0,9.1868,9.2155,9.072,9.1198,116685.0
2018-09-12 10:00:00,9.5,9.53,9.48,9.48,77580.0,9.0911,9.1198,9.072,9.072,77580.0
2018-09-12 10:10:00,9.47,9.5,9.4,9.47,182655.0,9.0624,9.0911,8.9954,9.0624,182655.0
2018-09-12 10:20:00,9.42,9.44,9.35,9.36,179430.0,9.0145,9.0337,8.9476,8.9571,179430.0
2018-09-12 10:30:00,9.37,9.37,9.26,9.33,436215.0,8.9667,8.9667,8.8614,8.9284,436215.0
2018-09-12 10:40:00,9.32,9.44,9.31,9.37,119610.0,8.9189,9.0337,8.9093,8.9667,119610.0
2018-09-12 10:50:00,9.35,9.42,9.35,9.38,71835.0,8.9476,9.0145,8.9476,8.9763,71835.0
2018-09-12 11:00:00,9.41,9.45,9.37,9.37,40500.0,9.005,9.0433,8.9667,8.9667,40500.0
2018-09-12 11:10:00,9.39,9.6,9.38,9.57,162825.0,8.9858,9.1868,8.9763,9.1581,162825.0
2018-09-12 11:20:00,9.57,9.63,9.56,9.63,70380.0,9.1581,9.2155,9.1485,9.2155,70380.0
2018-09-12 11:30:00,9.62,9.68,9.61,9.61,76245.0,9.2059,9.2634,9.1964,9.1964,76245.0
2018-09-12 11:40:00,9.6,9.64,9.59,9.59,43920.0,9.1868,9.2251,9.1772,9.1772,43920.0
2018-09-12 11:50:00,9.57,9.57,9.53,9.53,58380.0,9.1581,9.1581,9.1198,9.1198,58380.0
2018-09-12 12:00:00,9.54,9.66,9.54,9.59,37365.0,9.1294,9.2442,9.1294,9.1772,37365.0
2018-09-12 12:10:00,9.6,9.7,9.6,9.7,48165.0,9.1868,9.2825,9.1868,9.2825,48165.0
2018-09-12 12:20:00,9.72,9.79,9.72,9.77,232155.0,9.3016,9.3686,9.3016,9.3495,232155.0
2018-09-12 12:30:00,9.77,9.77,9.73,9.73,11250.0,9.3495,9.3495,9.3112,9.3112,11250.0
2018-09-12 12:40:00,9.76,9.76,9.76,9.76,6000.0,9.3399,9.3399,9.3399,9.3399,6000.0
2018-09-12 12:50:00,9.76,9.76,9.7,9.73,43800.0,9.3399,9.3399,9.2825,9.3112,43800.0
2018-09-12 13:00:00,9.71,9.77,9.71,9.77,17940.0,9.2921,9.3495,9.2921,9.3495,17940.0
2018-09-12 13:10:00,9.77,9.8,9.75,9.75,42360.0,9.3495,9.3782,9.3303,9.3303,42360.0
2018-09-12 13:20:00,9.76,9.78,9.76,9.78,14250.0,9.3399,9.3591,9.3399,9.3591,14250.0
2018-09-12 13:30:00,9.8,9.82,9.79,9.82,41820.0,9.3782,9.3973,9.3686,9.3973,41820.0
2018-09-12 13:40:00,9.8,9.8,9.75,9.75,6600.0,9.3782,9.3782,9.3303,9.3303,6600.0
2018-09-12 13:50:00,9.76,9.76,9.73,9.73,9000.0,9.3399,9.3399,9.3112,9.3112,9000.0
2018-09-12 14:00:00,9.77,9.77,9.73,9.73,9600.0,9.3495,9.3495,9.3112,9.3112,9600.0
2018-09-12 14:10:00,9.72,9.72,9.69,9.69,4500.0,9.3016,9.3016,9.2729,9.2729,4500.0
2018-09-12 14:20:00,9.73,9.74,9.73,9.74,4515.0,9.3112,9.3208,9.3112,9.3208,4515.0
2018-09-12 14:30:00,9.74,9.77,9.74,9.77,13500.0,9.3208,9.3495,9.3208,9.3495,13500.0
2018-09-12 14:40:00,9.76,9.79,9.75,9.79,40350.0,9.3399,9.3686,9.3303,9.3686,40350.0
2018-09-12 14:50:00,9.76,9.79,9.76,9.77,23145.0,9.3399,9.3686,9.3399,9.3495,23145.0
2018-09-12 15:00:00,9.76,9.81,9.76,9.8,30000.0,9.3399,9.3878,9.3399,9.3782,30000.0
2018-09-12 15:10:00,9.81,9.83,9.81,9.83,15795.0,9.3878,9.4069,9.3878,9.4069,15795.0
2018-09-12 15:20:00,9.84,9.87,9.84,9.87,12000.0,9.4165,9.4452,9.4165,9.4452,12000.0
2018-09-12 15:30:00,9.88,9.88,9.86,9.88,43305.0,9.4547,9.4547,9.4356,9.4547,43305.0
2018-09-12 15:40:00,9.88,9.89,9.85,9.86,56250.0,9.4547,9.4643,9.426,9.4356,56250.0
2018-09-12 15:50:00,9.9,9.93,9.88,9.92,43935.0,9.4739,9.5026,9.4547,9.493,43935.0
2018-09-13 09:30:00,10.24,10.53,10.24,10.46,497070.0,9.7993,10.0768,9.7993,10.0098,497070.0
2018-09-13 09:40:00,10.41,10.54,10.41,10.45,150870.0,9.9619,10.0863,9.9619,10.0002,150870.0
2018-09-13 09:50:00,10.44,10.45,10.39,10.44,120405.0,9.9906,10.0002,9.9428,9.9906,120405.0
2018-09-13 10:00:00,10.43,10.53,10.43,10.52,213015.0,9.9811,10.0768,9.9811,10.0672,213015.0
2018-09-13 10:10:00,10.53,10.55,10.42,10.47,112050.0,10.0768,10.0959,9.9715,10.0194,112050.0
2018-09-13 10:20:00,10.46,10.47,10.24,10.29,122070.0,10.0098,10.0194,9.7993,9.8471,122070.0
2018-09-13 10:30:00,10.3,10.35,10.26,10.26,77775.0,9.8567,9.9045,9.8184,9.8184,77775.0
2018-09-13 10:40:00,10.26,10.27,10.2,10.2,35805.0,9.8184,9.828,9.761,9.761,35805.0
2018-09-13 10:50:00,10.19,10.26,10.15,10.26,46140.0,9.7514,9.8184,9.7131,9.8184,46140.0
2018-09-13 11:00:00,10.24,10.35,10.23,10.34,48750.0,9.7993,9.9045,9.7897,9.8949,48750.0
2018-09-13 11:10:00,10.33,10.4,10.32,10.37,46620.0,9.8854,9.9524,9.8758,9.9237,46620.0
2018-09-13 11:20:00,10.39,10.44,10.37,10.41,37800.0,9.9428,9.9906,9.9237,9.9619,37800.0
2018-09-13 11:30:00,10.4,10.43,10.37,10.43,19500.0,9.9524,9.9811,9.9237,9.9811,19500.0
2018-09-13 11:40:00,10.45,10.49,10.45,10.47,39585.0,10.0002,10.0385,10.0002,10.0194,39585.0
2018-09-13 11:50:00,10.48,10.5,10.48,10.48,4500.0,10.0289,10.0481,10.0289,10.0289,4500.0
2018-09-13 12:00:00,10.49,10.5,10.47,10.5,18195.0,10.0385,10.0481,10.0194,10.0481,18195.0
2018-09-13 12:10:00,10.5,10.5,10.48,10.5,20505.0,10.0481,10.0481,10.0289,10.0481,20505.0
2018-09-13 12:20:00,10.53,10.53,10.5,10.5,44580.0,10.0768,10.0768,10.0481,10.0481,44580.0
2018-09-13 12:30:00,10.53,10.6,10.53,10.6,33120.0,10.0768,10.1438,10.0768,10.1438,33120.0
2018-09-13 12:40:00,10.59,10.64,10.58,10.58,43710.0,10.1342,10.182,10.1246,10.1246,43710.0
2018-09-13 12:50:00,10.58,10.58,10.53,10.54,10905.0,10.1246,10.1246,10.0768,10.0863,10905.0
2018-09-13 13:00:00,10.56,10.56,10.56,10.56,15750.0,10.1055,10.1055,10.1055,10.1055,15750.0
2018-09-13 13:10:00,10.53,10.53,10.53,10.53,7800.0,10.0768,10.0768,10.0768,10.0768,7800.0
2018-09-13 13:20:00,10.48,10.48,10.4,10.43,35985.0,10.0289,10.0289,9.9524,9.9811,35985.0
2018-09-13 13:30:00,10.42,10.45,10.42,10.42,89760.0,9.9715,10.0002,9.9715,9.9715,89760.0
2018-09-13 13:40:00,10.4,10.4,10.33,10.35,44250.0,9.9524,9.9524,9.8854,9.9045,44250.0
2018-09-13 13:50:00,10.36,10.37,10.33,10.35,15000.0,9.9141,9.9237,9.8854,9.9045,15000.0
2018-09-13 14:00:00,10.39,10.42,10.38,10.42,9000.0,9.9428,9.9715,9.9332,9.9715,9000.0
2018-09-13 14:10:00,10.4,10.4,10.34,10.34,14730.0,9.9524,9.9524,9.8949,9.8949,14730.0
2018-09-13 14:20:00,10.31,10.35,10.3,10.35,23220.0,9.8662,9.9045,9.8567,9.9045,23220.0
2018-09-13 14:30:00,10.37,10.41,10.34,10.41,22500.0,9.9237,9.9619,9.8949,9.9619,22500.0
2018-09-13 14:40:00,10.42,10.43,10.39,10.39,30000.0,9.9715,9.9811,9.9428,9.9428,30000.0
2018-09-13 14:50:00,10.38,10.39,10.36,10.38,33000.0,9.9332,9.9428,9.9141,9.9332,33000.0
2018-09-13 15:00:00,10.39,10.39,10.28,10.28,38940.0,9.9428,9.9428,9.8375,9.8375,38940.0
2018-09-13 15:10:00,10.28,10.3,10.23,10.24,29325.0,9.8375,9.8567,9.7897,9.7993,29325.0
2018-09-13 15:20:00,10.22,10.24,10.21,10.24,17835.0,9.7801,9.7993,9.7705,9.7993,17835.0
2018-09-13 15:30:00,10.21,10.26,10.21,10.26,10500.0,9.7705,9.8184,9.7705,9.8184,10500.0
2018-09-13 15:40:00,10.24,10.27,10.24,10.27,57000.0,9.7993,9.828,9.7993,9.828,57000.0
2018-09-13 15:50:00,10.27,10.29,10.26,10.27,52200.0,9.828,9.8471,9.8184,9.828,52200.0
2018-09-14 09:30:00,10.45,10.62,10.38,10.58,145170.0,10.0002,10.1629,9.9332,10.1246,145170.0
2018-09-14 09:40:00,10.58,10.67,10.58,10.59,365565.0,10.1246,10.2107,10.1246,10.1342,365565.0
2018-09-14 09:50:00,10.63,10.63,10.55,10.6,90075.0,10.1725,10.1725,10.0959,10.1438,90075.0
2018-09-14 10:00:00,10.62,10.67,10.53,10.53,82710.0,10.1629,10.2107,10.0768,10.0768,82710.0
2018-09-14 10:10:00,10.59,10.62,10.55,10.62,25500.0,10.1342,10.1629,10.0959,10.1629,25500.0
2018-09-14 10:20:00,10.62,10.63,10.57,10.63,67650.0,10.1629,10.1725,10.115,10.1725,67650.0
2018-09-14 10:30:00,10.62,10.71,10.62,10.71,77475.0,10.1629,10.249,10.1629,10.249,77475.0
2018-09-14 10:40:00,10.67,10.67,10.59,10.59,49365.0,10.2107,10.2107,10.1342,10.1342,49365.0
2018-09-14 10:50:00,10.57,10.63,10.56,10.61,51585.0,10.115,10.1725,10.1055,10.1533,51585.0
2018-09-14 11:00:00,10.59,10.6,10.57,10.6,19155.0,10.1342,10.1438,10.115,10.1438,19155.0
2018-09-14 11:10:00,10.61,10.61,10.52,10.52,55665.0,10.1533,10.1533,10.0672,10.0672,55665.0
2018-09-14 11:20:00,10.52,10.57,10.5,10.55,45975.0,10.0672,10.115,10.0481,10.0959,45975.0
2018-09-14 11:30:00,10.57,10.57,10.56,10.56,11325.0,10.115,10.115,10.1055,10.1055,11325.0
2018-09-14 11:40:00,10.55,10.55,10.52,10.52,20160.0,10.0959,10.0959,10.0672,10.0672,20160.0
2018-09-14 11:50:00,10.52,10.52,10.52,10.52,7155.0,10.0672,10.0672,10.0672,10.0672,7155.0
2018-09-14 12:00:00,10.48,10.48,10.37,10.42,86325.0,10.0289,10.0289,9.9237,9.9715,86325.0
2018-09-14 12:10:00,10.4,10.45,10.38,10.45,191370.0,9.9524,10.0002,9.9332,10.0002,191370.0
2018-09-14 12:20:00,10.43,10.44,10.35,10.43,65520.0,9.9811,9.9906,9.9045,9.9811,65520.0
2018-09-14 12:30:00,10.42,10.43,10.4,10.42,46140.0,9.9715,9.9811,9.9524,9.9715,46140.0
2018-09-14 12:40:00,10.43,10.47,10.42,10.47,23880.0,9.9811,10.0194,9.9715,10.0194,23880.0
2018-09-14 12:50:00,10.47,10.47,10.46,10.47,4500.0,10.0194,10.0194,10.0098,10.0194,4500.0
2018-09-14 13:00:00,10.46,10.47,10.46,10.46,14430.0,10.0098,10.0194,10.0098,10.0098,14430.0
2018-09-14 13:10:00,10.43,10.5,10.43,10.5,47550.0,9.9811,10.0481,9.9811,10.0481,47550.0
2018-09-14 13:20:00,10.51,10.54,10.51,10.54,3000.0,10.0576,10.0863,10.0576,10.0863,3000.0
2018-09-14 13:30:00,10.54,10.57,10.52,10.57,171540.0,10.0863,10.115,10.0672,10.115,171540.0
2018-09-14 13:40:00,10.57,10.59,10.55,10.56,21000.0,10.115,10.1342,10.0959,10.1055,21000.0
2018-09-14 13:50:00,10.58,10.6,10.57,10.6,18315.0,10.1246,10.1438,10.115,10.1438,18315.0
2018-09-14 14:00:00,10.61,10.66,10.61,10.64,37350.0,10.1533,10.2012,10.1533,10.182,37350.0
2018-09-14 14:10:00,10.63,10.64,10.63,10.64,10515.0,10.1725,10.182,10.1725,10.182,10515.0
2018-09-14 14:20:00,10.65,10.66,10.63,10.63,26145.0,10.1916,10.2012,10.1725,10.1725,26145.0
2018-09-14 14:30:00,10.6,10.61,10.6,10.61,4500.0,10.1438,10.1533,10.1438,10.1533,4500.0
2018-09-14 14:40:00,10.59,10.65,10.59,10.65,34380.0,10.1342,10.1916,10.1342,10.1916,34380.0
2018-09-14 14:50:00,10.64,10.65,10.64,10.65,4560.0,10.182,10.1916,10.182,10.1916,4560.0
2018-09-14 15:00:00,10.67,10.67,10.63,10.63,69000.0,10.2107,10.2107,10.1725,10.1725,69000.0
2018-09-14 15:10:00,10.63,10.63,10.61,10.61,7500.0,10.1725,10.1725,10.1533,10.1533,7500.0
2018-09-14 15:20:00,10.62,10.62,10.58,10.58,19470.0,10.1629,10.1629,10.1246,10.1246,19470.0
2018-09-14 15:30:00,10.56,10.6,10.56,10.6,35250.0,10.1055,10.1438,10.1055,10.1438,35250.0
2018-09-14 15:40:00,10.59,10.59,10.58,10.59,33645.0,10.1342,10.1342,10.1246,10.1342,33645.0
2018-09-14 15:50:00,10.6,10.62,10.6,10.61,79155.0,10.1438,10.1629,10.1438,10.1533,79155.0
2018-09-17 09:30:00,10.42,10.48,10.4,10.47,139125.0,9.9715,10.0289,9.9524,10.0194,139125.0
2018-09-17 09:40:00,10.45,10.56,10.4,10.51,24750.0,10.0002,10.1055,9.9524,10.0576,24750.0
2018-09-17 09:50:00,10.49,10.54,10.49,10.53,15015.0,10.0385,10.0863,10.0385,10.0768,15015.0
2018-09-17 10:00:00,10.49,10.49,10.36,10.4,78720.0,10.0385,10.0385,9.9141,9.9524,78720.0
2018-09-17 10:10:00,10.42,10.48,10.4,10.48,58965.0,9.9715,10.0289,9.9524,10.0289,58965.0
2018-09-17 10:20:00,10.47,10.47,10.43,10.43,12000.0,10.0194,10.0194,9.9811,9.9811,12000.0
2018-09-17 10:30:00,10.42,10.43,10.41,10.43,31500.0,9.9715,9.9811,9.9619,9.9811,31500.0
2018-09-17 10:40:00,10.43,10.43,10.37,10.37,31380.0,9.9811,9.9811,9.9237,9.9237,31380.0
2018-09-17 10:50:00,10.39,10.41,10.37,10.4,33060.0,9.9428,9.9619,9.9237,9.9524,33060.0
2018-09-17 11:00:00,10.41,10.47,10.41,10.47,13800.0,9.9619,10.0194,9.9619,10.0194,13800.0
2018-09-17 11:10:00,10.49,10.52,10.49,10.52,39885.0,10.0385,10.0672,10.0385,10.0672,39885.0
2018-09-17 11:20:00,10.47,10.49,10.45,10.45,24705.0,10.0194,10.0385,10.0002,10.0002,24705.0
2018-09-17 11:30:00,10.46,10.49,10.45,10.45,26235.0,10.0098,10.0385,10.0002,10.0002,26235.0
2018-09-17 11:40:00,10.48,10.51,10.47,10.47,4500.0,10.0289,10.0576,10.0194,10.0194,4500.0
2018-09-17 11:50:00,10.53,10.53,10.52,10.53,19320.0,10.0768,10.0768,10.0672,10.0768,19320.0
2018-09-17 12:00:00,10.54,10.57,10.53,10.54,23865.0,10.0863,10.115,10.0768,10.0863,23865.0
2018-09-17 12:10:00,10.55,10.55,10.46,10.51,30855.0,10.0959,10.0959,10.0098,10.0576,30855.0
2018-09-17 12:20:00,10.52,10.52,10.52,10.52,7170.0,10.0672,10.0672,10.0672,10.0672,7170.0
2018-09-17 12:30:00,10.49,10.49,10.48,10.48,9285.0,10.0385,10.0385,10.0289,10.0289,9285.0
2018-09-17 12:40:00,10.45,10.49,10.45,10.49,9000.0,10.0002,10.0385,10.0002,10.0385,9000.0
2018-09-17 12:50:00,10.53,10.53,10.45,10.45,10500.0,10.0768,10.0768,10.0002,10.0002,10500.0
2018-09-17 13:00:00,10.49,10.49,10.47,10.49,6870.0,10.0385,10.0385,10.0194,10.0385,6870.0
2018-09-17 13:10:00,10.49,10.49,10.49,10.49,0.0,10.0385,10.0385,10.0385,10.0385,0.0
2018-09-17 13:20:00,10.44,10.45,10.42,10.42,6000.0,9.9906,10.0002,9.9715,9.9715,6000.0
2018-09-17 13:30:00,10.41,10.41,10.37,10.37,37680.0,9.9619,9.9619,9.9237,9.9237,37680.0
2018-09-17 13:40:00,10.37,10.37,10.37,10.37,0.0,9.9237,9.9237,9.9237,9.9237,0.0
2018-09-17 13:50:00,10.44,10.49,10.44,10.47,19695.0,9.9906,10.0385,9.9906,10.0194,19695.0
2018-09-17 14:00:00,10.47,10.47,10.47,10.47,3825.0,10.0194,10.0194,10.0194,10.0194,3825.0
2018-09-17 14:10:00,10.49,10.49,10.49,10.49,1500.0,10.0385,10.0385,10.0385,10.0385,1500.0
2018-09-17 14:20:00,10.5,10.52,10.5,10.52,13500.0,10.0481,10.0672,10.0481,10.0672,13500.0
2018-09-17 14:30:00,10.47,10.48,10.46,10.46,4500.0,10.0194,10.0289,10.0098,10.0098,4500.0
2018-09-17 14:40:00,10.46,10.46,10.46,10.46,0.0,10.0098,10.0098,10.0098,10.0098,0.0
2018-09-17 14:50:00,10.41,10.41,10.35,10.37,32760.0,9.9619,9.9619,9.9045,9.9237,32760.0
2018-09-17 15:00:00,10.38,10.38,10.31,10.31,41400.0,9.9332,9.9332,9.8662,9.8662,41400.0
2018-09-17 15:10:00,10.32,10.32,10.27,10.27,34500.0,9.8758,9.8758,9.828,9.828,34500.0
2018-09-17 15:20:00,10.24,10.28,10.23,10.26,23145.0,9.7993,9.8375,9.7897,9.8184,23145.0
2018-09-17 15:30:00,10.26,10.26,10.18,10.18,24855.0,9.8184,9.8184,9.7418,9.7418,24855.0
2018-09-17 15:40:00,10.17,10.21,10.16,10.21,51540.0,9.7323,9.7705,9.7227,9.7705,51540.0
2018-09-17 15:50:00,10.17,10.18,10.11,10.14,65550.0,9.7323,9.7418,9.6748,9.7036,65550.0
2018-09-18 09:30:00,10.27,10.49,10.27,10.4,140880.0,9.828,10.0385,9.828,9.9524,140880.0
2018-09-18 09:40:00,10.4,10.4,10.32,10.39,41700.0,9.9524,9.9524,9.8758,9.9428,41700.0
2018-09-18 09:50:00,10.38,10.4,10.35,10.4,22125.0,9.9332,9.9524,9.9045,9.9524,22125.0
2018-09-18 10:00:00,10.33,10.35,10.32,10.35,6000.0,9.8854,9.9045,9.8758,9.9045,6000.0
2018-09-18 10:10:00,10.37,10.48,10.37,10.46,36510.0,9.9237,10.0289,9.9237,10.0098,36510.0
2018-09-18 10:20:00,10.48,10.5,10.45,10.45,34575.0,10.0289,10.0481,10.0002,10.0002,34575.0
2018-09-18 10:30:00,10.46,10.46,10.42,10.44,12000.0,10.0098,10.0098,9.9715,9.9906,12000.0
2018-09-18 10:40:00,10.45,10.54,10.43,10.53,63690.0,10.0002,10.0863,9.9811,10.0768,63690.0
2018-09-18 10:50:00,10.49,10.55,10.49,10.55,39375.0,10.0385,10.0959,10.0385,10.0959,39375.0
2018-09-18 11:00:00,10.57,10.57,10.47,10.48,56040.0,10.115,10.115,10.0194,10.0289,56040.0
2018-09-18 11:10:00,10.46,10.51,10.45,10.48,34965.0,10.0098,10.0576,10.0002,10.0289,34965.0
2018-09-18 11:20:00,10.53,10.57,10.53,10.56,26655.0,10.0768,10.115,10.0768,10.1055,26655.0
2018-09-18 11:30:00,10.55,10.55,10.53,10.55,22545.0,10.0959,10.0959,10.0768,10.0959,22545.0
2018-09-18 11:40:00,10.57,10.6,10.55,10.56,50805.0,10.115,10.1438,10.0959,10.1055,50805.0
2018-09-18 11:50:00,10.55,10.55,10.49,10.52,28725.0,10.0959,10.0959,10.0385,10.0672,28725.0
2018-09-18 12:00:00,10.53,10.59,10.53,10.59,27390.0,10.0768,10.1342,10.0768,10.1342,27390.0
2018-09-18 12:10:00,10.58,10.58,10.52,10.52,16620.0,10.1246,10.1246,10.0672,10.0672,16620.0
2018-09-18 12:20:00,10.54,10.54,10.45,10.45,34500.0,10.0863,10.0863,10.0002,10.0002,34500.0
2018-09-18 12:30:00,10.44,10.48,10.44,10.47,7500.0,9.9906,10.0289,9.9906,10.0194,7500.0
2018-09-18 12:40:00,10.45,10.45,10.44,10.44,9000.0,10.0002,10.0002,9.9906,9.9906,9000.0
2018-09-18 12:50:00,10.45,10.47,10.45,10.46,13500.0,10.0002,10.0194,10.0002,10.0098,13500.0
2018-09-18 13:00:00,10.46,10.46,10.46,10.46,0.0,10.0098,10.0098,10.0098,10.0098,0.0
2018-09-18 13:10:00,10.5,10.5,10.49,10.5,11475.0,10.0481,10.0481,10.0385,10.0481,11475.0
2018-09-18 13:20:00,10.49,10.49,10.46,10.46,4500.0,10.0385,10.0385,10.0098,10.0098,4500.0
2018-09-18 13:30:00,10.46,10.47,10.45,10.47,7350.0,10.0098,10.0194,10.0002,10.0194,7350.0
2018-09-18 13:40:00,10.5,10.52,10.5,10.52,9000.0,10.0481,10.0672,10.0481,10.0672,9000.0
2018-09-18 13:50:00,10.51,10.52,10.51,10.52,5235.0,10.0576,10.0672,10.0576,10.0672,5235.0
2018-09-18 14:00:00,10.53,10.53,10.51,10.52,67185.0,10.0768,10.0768,10.0576,10.0672,67185.0
2018-09-18 14:10:00,10.53,10.54,10.51,10.52,28410.0,10.0768,10.0863,10.0576,10.0672,28410.0
2018-09-18 14:20:00,10.52,10.55,10.51,10.55,38325.0,10.0672,10.0959,10.0576,10.0959,38325.0
2018-09-18 14:30:00,10.54,10.58,10.54,10.54,22500.0,10.0863,10.1246,10.0863,10.0863,22500.0
2018-09-18 14:40:00,10.56,10.56,10.51,10.51,22800.0,10.1055,10.1055,10.0576,10.0576,22800.0
2018-09-18 14:50:00,10.5,10.5,10.5,10.5,3000.0,10.0481,10.0481,10.0481,10.0481,3000.0
2018-09-18 15:00:00,10.51,10.51,10.49,10.51,7500.0,10.0576,10.0576,10.0385,10.0576,7500.0
2018-09-18 15:10:00,10.49,10.5,10.49,10.5,3300.0,10.0385,10.0481,10.0385,10.0481,3300.0
2018-09-18 15:20:00,10.52,10.53,10.52,10.53,8625.0,10.0672,10.0768,10.0672,10.0768,8625.0
2018-09-18 15:30:00,10.47,10.47,10.47,10.47,3000.0,10.0194,10.0194,10.0194,10.0194,3000.0
2018-09-18 15:40:00,10.47,10.48,10.44,10.46,74805.0,10.0194,10.0289,9.9906,10.0098,74805.0
2018-09-18 15:50:00,10.44,10.45,10.42,10.42,52575.0,9.9906,10.0002,9.9715,9.9715,52575.0
2018-09-19 09:30:00,10.41,10.6,10.36,10.36,90735.0,9.9619,10.1438,9.9141,9.9141,90735.0
2018-09-19 09:40:00,10.42,10.46,10.36,10.43,54510.0,9.9715,10.0098,9.9141,9.9811,54510.0
2018-09-19 09:50:00,10.47,10.48,10.43,10.48,45180.0,10.0194,10.0289,9.9811,10.0289,45180.0
2018-09-19 10:00:00,10.53,10.54,10.49,10.49,43425.0,10.0768,10.0863,10.0385,10.0385,43425.0
2018-09-19 10:10:00,10.45,10.45,10.35,10.37,21735.0,10.0002,10.0002,9.9045,9.9237,21735.0
2018-09-19 10:20:00,10.36,10.41,10.33,10.37,25500.0,9.9141,9.9619,9.8854,9.9237,25500.0
2018-09-19 10:30:00,10.37,10.42,10.37,10.42,6210.0,9.9237,9.9715,9.9237,9.9715,6210.0
2018-09-19 10:40:00,10.39,10.45,10.39,10.45,28650.0,9.9428,10.0002,9.9428,10.0002,28650.0
2018-09-19 10:50:00,10.42,10.42,10.38,10.38,11100.0,9.9715,9.9715,9.9332,9.9332,11100.0
2018-09-19 11:00:00,10.39,10.51,10.39,10.51,9390.0,9.9428,10.0576,9.9428,10.0576,9390.0
2018-09-19 11:10:00,10.52,10.52,10.48,10.48,13500.0,10.0672,10.0672,10.0289,10.0289,13500.0
2018-09-19 11:20:00,10.48,10.48,10.48,10.48,0.0,10.0289,10.0289,10.0289,10.0289,0.0
2018-09-19 11:30:00,10.49,10.49,10.49,10.49,2550.0,10.0385,10.0385,10.0385,10.0385,2550.0
2018-09-19 11:40:00,10.48,10.48,10.42,10.42,6720.0,10.0289,10.0289,9.9715,9.9715,6720.0
2018-09-19 11:50:00,10.42,10.42,10.42,10.42,0.0,9.9715,9.9715,9.9715,9.9715,0.0
2018-09-19 12:00:00,10.43,10.43,10.43,10.43,1500.0,9.9811,9.9811,9.9811,9.9811,1500.0
2018-09-19 12:10:00,10.41,10.41,10.38,10.4,14400.0,9.9619,9.9619,9.9332,9.9524,14400.0
2018-09-19 12:20:00,10.38,10.4,10.38,10.4,15540.0,9.9332,9.9524,9.9332,9.9524,15540.0
2018-09-19 12:30:00,10.4,10.4,10.35,10.35,4500.0,9.9524,9.9524,9.9045,9.9045,4500.0
2018-09-19 12:40:00,10.34,10.35,10.34,10.34,6000.0,9.8949,9.9045,9.8949,9.8949,6000.0
2018-09-19 12:50:00,10.4,10.4,10.4,10.4,1500.0,9.9524,9.9524,9.9524,9.9524,1500.0
2018-09-19 13:00:00,10.4,10.4,10.4,10.4,0.0,9.9524,9.9524,9.9524,9.9524,0.0
2018-09-19 13:10:00,10.39,10.39,10.39,10.39,4500.0,9.9428,9.9428,9.9428,9.9428,4500.0
2018-09-19 13:20:00,10.38,10.38,10.35,10.35,11250.0,9.9332,9.9332,9.9045,9.9045,11250.0
2018-09-19 13:30:00,10.37,10.38,10.37,10.38,9840.0,9.9237,9.9332,9.9237,9.9332,9840.0
2018-09-19 13:40:00,10.4,10.4,10.39,10.39,10500.0,9.9524,9.9524,9.9428,9.9428,10500.0
2018-09-19 13:50:00,10.41,10.41,10.41,10.41,1500.0,9.9619,9.9619,9.9619,9.9619,1500.0
2018-09-19 14:00:00,10.4,10.42,10.4,10.42,3000.0,9.9524,9.9715,9.9524,9.9715,3000.0
2018-09-19 14:10:00,10.42,10.44,10.42,10.44,18975.0,9.9715,9.9906,9.9715,9.9906,18975.0
2018-09-19 14:20:00,10.43,10.43,10.43,10.43,1500.0,9.9811,9.9811,9.9811,9.9811,1500.0
2018-09-19 14:30:00,10.42,10.42,10.42,10.42,1500.0,9.9715,9.9715,9.9715,9.9715,1500.0
2018-09-19 14:40:00,10.43,10.43,10.43,10.43,1500.0,9.9811,9.9811,9.9811,9.9811,1500.0
2018-09-19 14:50:00,10.45,10.45,10.44,10.44,3000.0,10.0002,10.0002,9.9906,9.9906,3000.0
2018-09-19 15:00:00,10.46,10.46,10.46,10.46,3000.0,10.0098,10.0098,10.0098,10.0098,3000.0
2018-09-19 15:10:00,10.44,10.45,10.44,10.45,22500.0,9.9906,10.0002,9.9906,10.0002,22500.0
2018-09-19 15:20:00,10.46,10.5,10.46,10.49,17010.0,10.0098,10.0481,10.0098,10.0385,17010.0
2018-09-19 15:30:00,10.51,10.51,10.51,10.51,12030.0,10.0576,10.0576,10.0576,10.0576,12030.0
2018-09-19 15:40:00,10.51,10.51,10.48,10.5,10905.0,10.0576,10.0576,10.0289,10.0481,10905.0
2018-09-19 15:50:00,10.5,10.51,10.47,10.47,34335.0,10.0481,10.0576,10.0194,10.0194,34335.0
2018-09-20 09:30:00,10.64,10.78,10.64,10.74,216075.0,10.182,10.316,10.182,10.2777,216075.0
2018-09-20 09:40:00,10.7,10.82,10.7,10.8,66360.0,10.2395,10.3543,10.2395,10.3352,66360.0
2018-09-20 09:50:00,10.79,10.81,10.72,10.81,56940.0,10.3256,10.3447,10.2586,10.3447,56940.0
2018-09-20 10:00:00,10.81,10.93,10.8,10.93,77730.0,10.3447,10.4596,10.3352,10.4596,77730.0
2018-09-20 10:10:00,10.92,10.94,10.91,10.92,23595.0,10.45,10.4691,10.4404,10.45,23595.0
2018-09-20 10:20:00,10.93,10.95,10.87,10.87,24000.0,10.4596,10.4787,10.4021,10.4021,24000.0
2018-09-20 10:30:00,10.87,10.88,10.85,10.85,52875.0,10.4021,10.4117,10.383,10.383,52875.0
2018-09-20 10:40:00,10.89,10.9,10.88,10.88,15720.0,10.4213,10.4308,10.4117,10.4117,15720.0
2018-09-20 10:50:00,10.85,10.85,10.78,10.78,12300.0,10.383,10.383,10.316,10.316,12300.0
2018-09-20 11:00:00,10.8,10.84,10.8,10.84,10875.0,10.3352,10.3734,10.3352,10.3734,10875.0
2018-09-20 11:10:00,10.82,10.82,10.79,10.82,13155.0,10.3543,10.3543,10.3256,10.3543,13155.0
2018-09-20 11:20:00,10.82,10.86,10.8,10.8,8100.0,10.3543,10.3926,10.3352,10.3352,8100.0
2018-09-20 11:30:00,10.82,10.82,10.8,10.8,7500.0,10.3543,10.3543,10.3352,10.3352,7500.0
2018-09-20 11:40:00,10.82,10.86,10.82,10.82,39000.0,10.3543,10.3926,10.3543,10.3543,39000.0
2018-09-20 11:50:00,10.82,10.82,10.76,10.76,16800.0,10.3543,10.3543,10.2969,10.2969,16800.0
2018-09-20 12:00:00,10.76,10.76,10.72,10.74,44925.0,10.2969,10.2969,10.2586,10.2777,44925.0
2018-09-20 12:10:00,10.77,10.79,10.75,10.79,21225.0,10.3064,10.3256,10.2873,10.3256,21225.0
2018-09-20 12:20:00,10.8,10.82,10.8,10.81,12780.0,10.3352,10.3543,10.3352,10.3447,12780.0
2018-09-20 12:30:00,10.82,10.86,10.82,10.86,39000.0,10.3543,10.3926,10.3543,10.3926,39000.0
2018-09-20 12:40:00,10.86,10.89,10.85,10.89,32475.0,10.3926,10.4213,10.383,10.4213,32475.0
2018-09-20 12:50:00,10.89,10.91,10.89,10.9,18270.0,10.4213,10.4404,10.4213,10.4308,18270.0
2018-09-20 13:00:00,10.92,10.92,10.91,10.92,6000.0,10.45,10.45,10.4404,10.45,6000.0
2018-09-20 13:10:00,10.91,10.92,10.91,10.91,10800.0,10.4404,10.45,10.4404,10.4404,10800.0
2018-09-20 13:20:00,10.91,10.91,10.89,10.89,11175.0,10.4404,10.4404,10.4213,10.4213,11175.0
2018-09-20 13:30:00,10.91,10.94,10.91,10.93,39750.0,10.4404,10.4691,10.4404,10.4596,39750.0
2018-09-20 13:40:00,10.93,10.93,10.93,10.93,0.0,10.4596,10.4596,10.4596,10.4596,0.0
2018-09-20 13:50:00,10.92,10.92,10.92,10.92,9000.0,10.45,10.45,10.45,10.45,9000.0
2018-09-20 14:00:00,10.91,10.91,10.9,10.9,9105.0,10.4404,10.4404,10.4308,10.4308,9105.0
2018-09-20 14:10:00,10.88,10.88,10.84,10.84,12285.0,10.4117,10.4117,10.3734,10.3734,12285.0
2018-09-20 14:20:00,10.85,10.85,10.8,10.8,35805.0,10.383,10.383,10.3352,10.3352,35805.0
2018-09-20 14:30:00,10.81,10.84,10.81,10.84,101985.0,10.3447,10.3734,10.3447,10.3734,101985.0
2018-09-20 14:40:00,10.81,10.86,10.81,10.86,24600.0,10.3447,10.3926,10.3447,10.3926,24600.0
2018-09-20 14:50:00,10.86,10.86,10.85,10.86,9000.0,10.3926,10.3926,10.383,10.3926,9000.0
2018-09-20 15:00:00,10.87,10.89,10.87,10.89,4500.0,10.4021,10.4213,10.4021,10.4213,4500.0
2018-09-20 15:10:00,10.9,10.9,10.88,10.88,3000.0,10.4308,10.4308,10.4117,10.4117,3000.0
2018-09-20 15:20:00,10.87,10.87,10.86,10.87,28620.0,10.4021,10.4021,10.3926,10.4021,28620.0
2018-09-20 15:30:00,10.87,10.87,10.86,10.86,39120.0,10.4021,10.4021,10.3926,10.3926,39120.0
2018-09-20 15:40:00,10.86,10.87,10.85,10.85,97170.0,10.3926,10.4021,10.383,10.383,97170.0
2018-09-20 15:50:00,10.84,10.84,10.82,10.84,41520.0,10.3734,10.3734,10.3543,10.3734,41520.0
2018-09-21 09:30:00,10.84,10.92,10.75,10.81,131865.0,10.3734,10.45,10.2873,10.3447,131865.0
2018-09-21 09:40:00,10.87,10.93,10.87,10.93,37155.0,10.4021,10.4596,10.4021,10.4596,37155.0
2018-09-21 09:50:00,10.91,10.91,10.9,10.9,4500.0,10.4404,10.4404,10.4308,10.4308,4500.0
2018-09-21 10:00:00,10.91,10.98,10.91,10.97,74070.0,10.4404,10.5074,10.4404,10.4978,74070.0
2018-09-21 10:10:00,10.94,10.94,10.89,10.91,7620.0,10.4691,10.4691,10.4213,10.4404,7620.0
2018-09-21 10:20:00,10.91,10.91,10.8,10.81,64365.0,10.4404,10.4404,10.3352,10.3447,64365.0
2018-09-21 10:30:00,10.8,10.81,10.77,10.79,13500.0,10.3352,10.3447,10.3064,10.3256,13500.0
2018-09-21 10:40:00,10.8,10.8,10.76,10.76,10650.0,10.3352,10.3352,10.2969,10.2969,10650.0
2018-09-21 10:50:00,10.78,10.8,10.78,10.79,21000.0,10.316,10.3352,10.316,10.3256,21000.0
2018-09-21 11:00:00,10.77,10.83,10.77,10.83,18360.0,10.3064,10.3639,10.3064,10.3639,18360.0
2018-09-21 11:10:00,10.85,10.88,10.85,10.88,9915.0,10.383,10.4117,10.383,10.4117,9915.0
2018-09-21 11:20:00,10.89,10.97,10.88,10.97,50985.0,10.4213,10.4978,10.4117,10.4978,50985.0
2018-09-21 11:30:00,10.97,10.98,10.96,10.96,32010.0,10.4978,10.5074,10.4883,10.4883,32010.0
2018-09-21 11:40:00,10.95,10.97,10.95,10.97,24960.0,10.4787,10.4978,10.4787,10.4978,24960.0
2018-09-21 11:50:00,10.92,10.92,10.91,10.92,6000.0,10.45,10.45,10.4404,10.45,6000.0
2018-09-21 12:00:00,10.91,10.91,10.91,10.91,6000.0,10.4404,10.4404,10.4404,10.4404,6000.0
2018-09-21 12:10:00,10.9,10.9,10.89,10.89,16500.0,10.4308,10.4308,10.4213,10.4213,16500.0
2018-09-21 12:20:00,10.87,10.88,10.84,10.84,10500.0,10.4021,10.4117,10.3734,10.3734,10500.0
2018-09-21 12:30:00,10.82,10.82,10.8,10.8,115275.0,10.3543,10.3543,10.3352,10.3352,115275.0
2018-09-21 12:40:00,10.78,10.79,10.77,10.77,12600.0,10.316,10.3256,10.3064,10.3064,12600.0
2018-09-21 12:50:00,10.79,10.79,10.77,10.77,7500.0,10.3256,10.3256,10.3064,10.3064,7500.0
2018-09-21 13:00:00,10.8,10.81,10.79,10.79,7305.0,10.3352,10.3447,10.3256,10.3256,7305.0
2018-09-21 13:10:00,10.77,10.78,10.76,10.76,37050.0,10.3064,10.316,10.2969,10.2969,37050.0
2018-09-21 13:20:00,10.75,10.75,10.71,10.71,24315.0,10.2873,10.2873,10.249,10.249,24315.0
2018-09-21 13:30:00,10.71,10.73,10.71,10.73,24000.0,10.249,10.2682,10.249,10.2682,24000.0
2018-09-21 13:40:00,10.74,10.76,10.74,10.76,7500.0,10.2777,10.2969,10.2777,10.2969,7500.0
2018-09-21 13:50:00,10.75,10.76,10.75,10.76,3000.0,10.2873,10.2969,10.2873,10.2969,3000.0
2018-09-21 14:00:00,10.75,10.75,10.75,10.75,1500.0,10.2873,10.2873,10.2873,10.2873,1500.0
2018-09-21 14:10:00,10.72,10.73,10.72,10.73,11820.0,10.2586,10.2682,10.2586,10.2682,11820.0
2018-09-21 14:20:00,10.76,10.76,10.75,10.75,4500.0,10.2969,10.2969,10.2873,10.2873,4500.0
2018-09-21 14:30:00,10.75,10.75,10.75,10.75,1500.0,10.2873,10.2873,10.2873,10.2873,1500.0
2018-09-21 14:40:00,10.74,10.74,10.74,10.74,1500.0,10.2777,10.2777,10.2777,10.2777,1500.0
2018-09-21 14:50:00,10.71,10.71,10.67,10.68,12375.0,10.249,10.249,10.2107,10.2203,12375.0
2018-09-21 15:00:00,10.69,10.7,10.69,10.7,6000.0,10.2299,10.2395,10.2299,10.2395,6000.0
2018-09-21 15:10:00,10.7,10.7,10.7,10.7,4500.0,10.2395,10.2395,10.2395,10.2395,4500.0
2018-09-21 15:20:00,10.7,10.72,10.7,10.72,9510.0,10.2395,10.2586,10.2395,10.2586,9510.0
2018-09-21 15:30:00,10.71,10.71,10.69,10.71,15495.0,10.249,10.249,10.2299,10.249,15495.0
2018-09-21 15:40:00,10.69,10.7,10.66,10.67,24585.0,10.2299,10.2395,10.2012,10.2107,24585.0
2018-09-21 15:50:00,10.66,10.74,10.66,10.74,61170.0,10.2012,10.2777,10.2012,10.2777,61170.0
2018-09-24 09:30:00,10.48,10.53,10.42,10.48,107085.0,10.0289,10.0768,9.9715,10.0289,107085.0
2018-09-24 09:40:00,10.53,10.64,10.51,10.64,47325.0,10.0768,10.182,10.0576,10.182,47325.0
2018-09-24 09:50:00,10.59,10.7,10.59,10.68,15960.0,10.1342,10.2395,10.1342,10.2203,15960.0
2018-09-24 10:00:00,10.69,10.74,10.69,10.7,27270.0,10.2299,10.2777,10.2299,10.2395,27270.0
2018-09-24 10:10:00,10.69,10.73,10.69,10.73,18000.0,10.2299,10.2682,10.2299,10.2682,18000.0
2018-09-24 10:20:00,10.66,10.73,10.66,10.71,17250.0,10.2012,10.2682,10.2012,10.249,17250.0
2018-09-24 10:30:00,10.69,10.8,10.69,10.71,26730.0,10.2299,10.3352,10.2299,10.249,26730.0
2018-09-24 10:40:00,10.68,10.73,10.68,10.68,16500.0,10.2203,10.2682,10.2203,10.2203,16500.0
2018-09-24 10:50:00,10.7,10.71,10.69,10.71,7500.0,10.2395,10.249,10.2299,10.249,7500.0
2018-09-24 11:00:00,10.73,10.73,10.65,10.65,44610.0,10.2682,10.2682,10.1916,10.1916,44610.0
2018-09-24 11:10:00,10.63,10.67,10.62,10.67,16305.0,10.1725,10.2107,10.1629,10.2107,16305.0
2018-09-24 11:20:00,10.73,10.8,10.72,10.8,31290.0,10.2682,10.3352,10.2586,10.3352,31290.0
2018-09-24 11:30:00,10.74,10.74,10.71,10.71,3000.0,10.2777,10.2777,10.249,10.249,3000.0
2018-09-24 11:40:00,10.73,10.73,10.72,10.72,6420.0,10.2682,10.2682,10.2586,10.2586,6420.0
2018-09-24 11:50:00,10.73,10.74,10.72,10.74,10080.0,10.2682,10.2777,10.2586,10.2777,10080.0
2018-09-24 12:00:00,10.74,10.74,10.71,10.71,6300.0,10.2777,10.2777,10.249,10.249,6300.0
2018-09-24 12:10:00,10.71,10.72,10.71,10.72,13425.0,10.249,10.2586,10.249,10.2586,13425.0
2018-09-24 12:20:00,10.7,10.7,10.69,10.69,12120.0,10.2395,10.2395,10.2299,10.2299,12120.0
2018-09-24 12:30:00,10.72,10.72,10.72,10.72,1500.0,10.2586,10.2586,10.2586,10.2586,1500.0
2018-09-24 12:40:00,10.73,10.77,10.73,10.77,19260.0,10.2682,10.3064,10.2682,10.3064,19260.0
2018-09-24 12:50:00,10.79,10.79,10.79,10.79,1500.0,10.3256,10.3256,10.3256,10.3256,1500.0
2018-09-24 13:00:00,10.71,10.71,10.7,10.7,6000.0,10.249,10.249,10.2395,10.2395,6000.0
2018-09-24 13:10:00,10.7,10.7,10.7,10.7,0.0,10.2395,10.2395,10.2395,10.2395,0.0
2018-09-24 13:20:00,10.72,10.73,10.72,10.73,3000.0,10.2586,10.2682,10.2586,10.2682,3000.0
2018-09-24 13:30:00,10.75,10.79,10.75,10.79,4800.0,10.2873,10.3256,10.2873,10.3256,4800.0
2018-09-24 13:40:00,10.8,10.83,10.79,10.83,52545.0,10.3352,10.3639,10.3256,10.3639,52545.0
2018-09-24 13:50:00,10.84,10.85,10.83,10.83,21000.0,10.3734,10.383,10.3639,10.3639,21000.0
2018-09-24 14:00:00,10.83,10.84,10.83,10.84,13500.0,10.3639,10.3734,10.3639,10.3734,13500.0
2018-09-24 14:10:00,10.84,10.84,10.82,10.82,21240.0,10.3734,10.3734,10.3543,10.3543,21240.0
2018-09-24 14:20:00,10.8,10.8,10.8,10.8,3000.0,10.3352,10.3352,10.3352,10.3352,3000.0
2018-09-24 14:30:00,10.79,10.79,10.79,10.79,1500.0,10.3256,10.3256,10.3256,10.3256,1500.0
2018-09-24 14:40:00,10.79,10.79,10.79,10.79,0.0,10.3256,10.3256,10.3256,10.3256,0.0
2018-09-24 14:50:00,10.81,10.82,10.81,10.81,11760.0,10.3447,10.3543,10.3447,10.3447,11760.0
2018-09-24 15:00:00,10.81,10.81,10.81,10.81,1500.0,10.3447,10.3447,10.3447,10.3447,1500.0
2018-09-24 15:10:00,10.83,10.83,10.8,10.82,12000.0,10.3639,10.3639,10.3352,10.3543,12000.0
2018-09-24 15:20:00,10.81,10.83,10.81,10.83,4500.0,10.3447,10.3639,10.3447,10.3639,4500.0
2018-09-24 15:30:00,10.82,10.83,10.81,10.83,16080.0,10.3543,10.3639,10.3447,10.3639,16080.0
2018-09-24 15:40:00,10.84,10.85,10.84,10.85,5670.0,10.3734,10.383,10.3734,10.383,5670.0
2018-09-24 15:50:00,10.87,10.87,10.84,10.85,222975.0,10.4021,10.4021,10.3734,10.383,222975.0
2018-09-25 09:30:00,10.72,10.75,10.53,10.53,157920.0,10.2887,10.3174,10.1063,10.1063,157920.0
2018-09-25 09:40:00,10.56,10.56,10.42,10.42,121545.0,10.1351,10.1351,10.0007,10.0007,121545.0
2018-09-25 09:50:00,10.42,10.47,10.41,10.44,187290.0,10.0007,10.0487,9.9911,10.0199,187290.0
2018-09-25 10:00:00,10.41,10.44,10.36,10.39,59145.0,9.9911,10.0199,9.9431,9.9719,59145.0
2018-09-25 10:10:00,10.35,10.4,10.35,10.37,25875.0,9.9335,9.9815,9.9335,9.9527,25875.0
2018-09-25 10:20:00,10.37,10.42,10.35,10.42,30960.0,9.9527,10.0007,9.9335,10.0007,30960.0
2018-09-25 10:30:00,10.41,10.43,10.41,10.41,23250.0,9.9911,10.0103,9.9911,9.9911,23250.0
2018-09-25 10:40:00,10.42,10.43,10.36,10.37,30000.0,10.0007,10.0103,9.9431,9.9527,30000.0
2018-09-25 10:50:00,10.35,10.36,10.27,10.27,72195.0,9.9335,9.9431,9.8568,9.8568,72195.0
2018-09-25 11:00:00,10.27,10.3,10.26,10.3,122580.0,9.8568,9.8856,9.8472,9.8856,122580.0
2018-09-25 11:10:00,10.31,10.36,10.31,10.33,50670.0,9.8952,9.9431,9.8952,9.9143,50670.0
2018-09-25 11:20:00,10.31,10.37,10.3,10.36,31035.0,9.8952,9.9527,9.8856,9.9431,31035.0
2018-09-25 11:30:00,10.37,10.4,10.37,10.4,12825.0,9.9527,9.9815,9.9527,9.9815,12825.0
2018-09-25 11:40:00,10.39,10.39,10.39,10.39,1500.0,9.9719,9.9719,9.9719,9.9719,1500.0
2018-09-25 11:50:00,10.37,10.38,10.37,10.37,12000.0,9.9527,9.9623,9.9527,9.9527,12000.0
2018-09-25 12:00:00,10.35,10.4,10.35,10.4,27000.0,9.9335,9.9815,9.9335,9.9815,27000.0
2018-09-25 12:10:00,10.4,10.4,10.33,10.33,34710.0,9.9815,9.9815,9.9143,9.9143,34710.0
2018-09-25 12:20:00,10.33,10.34,10.29,10.29,39360.0,9.9143,9.9239,9.876,9.876,39360.0
2018-09-25 12:30:00,10.29,10.32,10.28,10.29,21690.0,9.876,9.9048,9.8664,9.876,21690.0
2018-09-25 12:40:00,10.28,10.29,10.25,10.27,93945.0,9.8664,9.876,9.8376,9.8568,93945.0
2018-09-25 12:50:00,10.29,10.29,10.25,10.25,30195.0,9.876,9.876,9.8376,9.8376,30195.0
2018-09-25 13:00:00,10.24,10.27,10.23,10.27,27045.0,9.828,9.8568,9.8184,9.8568,27045.0
2018-09-25 13:10:00,10.24,10.28,10.24,10.28,25050.0,9.828,9.8664,9.828,9.8664,25050.0
2018-09-25 13:20:00,10.29,10.29,10.28,10.28,12000.0,9.876,9.876,9.8664,9.8664,12000.0
2018-09-25 13:30:00,10.27,10.28,10.27,10.28,6000.0,9.8568,9.8664,9.8568,9.8664,6000.0
2018-09-25 13:40:00,10.28,10.28,10.23,10.27,144720.0,9.8664,9.8664,9.8184,9.8568,144720.0
2018-09-25 13:50:00,10.26,10.28,10.26,10.28,11445.0,9.8472,9.8664,9.8472,9.8664,11445.0
2018-09-25 14:00:00,10.28,10.3,10.28,10.3,12360.0,9.8664,9.8856,9.8664,9.8856,12360.0
2018-09-25 14:10:00,10.29,10.32,10.29,10.32,7455.0,9.876,9.9048,9.876,9.9048,7455.0
2018-09-25 14:20:00,10.32,10.37,10.32,10.37,27870.0,9.9048,9.9527,9.9048,9.9527,27870.0
2018-09-25 14:30:00,10.35,10.35,10.35,10.35,1500.0,9.9335,9.9335,9.9335,9.9335,1500.0
2018-09-25 14:40:00,10.34,10.35,10.32,10.32,10500.0,9.9239,9.9335,9.9048,9.9048,10500.0
2018-09-25 14:50:00,10.33,10.33,10.31,10.31,4500.0,9.9143,9.9143,9.8952,9.8952,4500.0
2018-09-25 15:00:00,10.31,10.31,10.3,10.3,13845.0,9.8952,9.8952,9.8856,9.8856,13845.0
2018-09-25 15:10:00,10.3,10.31,10.3,10.31,8490.0,9.8856,9.8952,9.8856,9.8952,8490.0
2018-09-25 15:20:00,10.32,10.32,10.32,10.32,3000.0,9.9048,9.9048,9.9048,9.9048,3000.0
2018-09-25 15:30:00,10.33,10.34,10.32,10.32,21000.0,9.9143,9.9239,9.9048,9.9048,21000.0
2018-09-25 15:40:00,10.32,10.32,10.3,10.3,16065.0,9.9048,9.9048,9.8856,9.8856,16065.0
2018-09-25 15:50:00,10.29,10.3,10.25,10.28,146655.0,9.876,9.8856,9.8376,9.8664,146655.0
2018-09-26 09:30:00,10.18,10.3,10.18,10.23,83340.0,9.7704,9.8856,9.7704,9.8184,83340.0
2018-09-26 09:40:00,10.23,10.27,10.23,10.23,41550.0,9.8184,9.8568,9.8184,9.8184,41550.0
2018-09-26 09:50:00,10.25,10.25,10.23,10.23,9000.0,9.8376,9.8376,9.8184,9.8184,9000.0
2018-09-26 10:00:00,10.24,10.24,10.2,10.2,57465.0,9.828,9.828,9.7896,9.7896,57465.0
2018-09-26 10:10:00,10.19,10.19,10.14,10.16,72270.0,9.78,9.78,9.732,9.7512,72270.0
2018-09-26 10:20:00,10.22,10.22,10.22,10.22,3000.0,9.8088,9.8088,9.8088,9.8088,3000.0
2018-09-26 10:30:00,10.22,10.22,10.21,10.21,3000.0,9.8088,9.8088,9.7992,9.7992,3000.0
2018-09-26 10:40:00,10.19,10.21,10.19,10.2,17490.0,9.78,9.7992,9.78,9.7896,17490.0
2018-09-26 10:50:00,10.17,10.19,10.17,10.19,3000.0,9.7608,9.78,9.7608,9.78,3000.0
2018-09-26 11:00:00,10.21,10.21,10.21,10.21,4620.0,9.7992,9.7992,9.7992,9.7992,4620.0
2018-09-26 11:10:00,10.23,10.23,10.23,10.23,4545.0,9.8184,9.8184,9.8184,9.8184,4545.0
2018-09-26 11:20:00,10.22,10.22,10.21,10.21,12720.0,9.8088,9.8088,9.7992,9.7992,12720.0
2018-09-26 11:30:00,10.2,10.2,10.16,10.16,19155.0,9.7896,9.7896,9.7512,9.7512,19155.0
2018-09-26 11:40:00,10.17,10.18,10.17,10.18,7500.0,9.7608,9.7704,9.7608,9.7704,7500.0
2018-09-26 11:50:00,10.18,10.18,10.18,10.18,0.0,9.7704,9.7704,9.7704,9.7704,0.0
2018-09-26 12:00:00,10.18,10.18,10.17,10.17,13500.0,9.7704,9.7704,9.7608,9.7608,13500.0
2018-09-26 12:10:00,10.17,10.17,10.17,10.17,1500.0,9.7608,9.7608,9.7608,9.7608,1500.0
2018-09-26 12:20:00,10.17,10.17,10.17,10.17,0.0,9.7608,9.7608,9.7608,9.7608,0.0
2018-09-26 12:30:00,10.18,10.18,10.18,10.18,1500.0,9.7704,9.7704,9.7704,9.7704,1500.0
2018-09-26 12:40:00,10.18,10.18,10.18,10.18,0.0,9.7704,9.7704,9.7704,9.7704,0.0
2018-09-26 12:50:00,10.22,10.23,10.22,10.23,16500.0,9.8088,9.8184,9.8088,9.8184,16500.0
2018-09-26 13:00:00,10.23,10.23,10.23,10.23,0.0,9.8184,9.8184,9.8184,9.8184,0.0
2018-09-26 13:10:00,10.23,10.23,10.23,10.23,14955.0,9.8184,9.8184,9.8184,9.8184,14955.0
2018-09-26 13:20:00,10.23,10.23,10.22,10.22,4500.0,9.8184,9.8184,9.8088,9.8088,4500.0
2018-09-26 13:30:00,10.19,10.19,10.16,10.16,9000.0,9.78,9.78,9.7512,9.7512,9000.0
2018-09-26 13:40:00,10.18,10.18,10.18,10.18,3000.0,9.7704,9.7704,9.7704,9.7704,3000.0
2018-09-26 13:50:00,10.18,10.18,10.18,10.18,0.0,9.7704,9.7704,9.7704,9.7704,0.0
2018-09-26 14:00:00,10.19,10.28,10.19,10.25,18255.0,9.78,9.8664,9.78,9.8376,18255.0
2018-09-26 14:10:00,10.23,10.33,10.23,10.33,110700.0,9.8184,9.9143,9.8184,9.9143,110700.0
2018-09-26 14:20:00,10.33,10.33,10.28,10.28,21735.0,9.9143,9.9143,9.8664,9.8664,21735.0
2018-09-26 14:30:00,10.27,10.27,10.22,10.22,29250.0,9.8568,9.8568,9.8088,9.8088,29250.0
2018-09-26 14:40:00,10.21,10.22,10.2,10.2,9000.0,9.7992,9.8088,9.7896,9.7896,9000.0
2018-09-26 14:50:00,10.2,10.2,10.2,10.2,0.0,9.7896,9.7896,9.7896,9.7896,0.0
2018-09-26 15:00:00,10.21,10.21,10.16,10.16,15285.0,9.7992,9.7992,9.7512,9.7512,15285.0
2018-09-26 15:10:00,10.18,10.19,10.18,10.19,3000.0,9.7704,9.78,9.7704,9.78,3000.0
2018-09-26 15:20:00,10.23,10.23,10.22,10.22,4560.0,9.8184,9.8184,9.8088,9.8088,4560.0
2018-09-26 15:30:00,10.19,10.19,10.14,10.14,19725.0,9.78,9.78,9.732,9.732,19725.0
2018-09-26 15:40:00,10.15,10.15,10.0,10.03,95670.0,9.7416,9.7416,9.5976,9.6264,95670.0
2018-09-26 15:50:00,10.0,10.02,9.97,9.99,118095.0,9.5976,9.6168,9.5688,9.588,118095.0
2018-09-27 09:30:00,10.07,10.12,9.99,10.03,165840.0,9.6648,9.7128,9.588,9.6264,165840.0
2018-09-27 09:40:00,10.06,10.1,10.04,10.1,13920.0,9.6552,9.6936,9.636,9.6936,13920.0
2018-09-27 09:50:00,10.1,10.11,10.08,10.08,15450.0,9.6936,9.7032,9.6744,9.6744,15450.0
2018-09-27 10:00:00,10.11,10.16,10.11,10.16,27510.0,9.7032,9.7512,9.7032,9.7512,27510.0
2018-09-27 10:10:00,10.15,10.16,10.11,10.16,26130.0,9.7416,9.7512,9.7032,9.7512,26130.0
2018-09-27 10:20:00,10.15,10.17,10.15,10.16,7500.0,9.7416,9.7608,9.7416,9.7512,7500.0
2018-09-27 10:30:00,10.16,10.16,10.14,10.14,3000.0,9.7512,9.7512,9.732,9.732,3000.0
2018-09-27 10:40:00,10.14,10.17,10.14,10.14,17850.0,9.732,9.7608,9.732,9.732,17850.0
2018-09-27 10:50:00,10.14,10.18,10.14,10.18,9000.0,9.732,9.7704,9.732,9.7704,9000.0
2018-09-27 11:00:00,10.18,10.22,10.18,10.22,17400.0,9.7704,9.8088,9.7704,9.8088,17400.0
2018-09-27 11:10:00,10.18,10.21,10.18,10.21,15750.0,9.7704,9.7992,9.7704,9.7992,15750.0
2018-09-27 11:20:00,10.21,10.21,10.21,10.21,0.0,9.7992,9.7992,9.7992,9.7992,0.0
2018-09-27 11:30:00,10.18,10.18,10.15,10.15,44790.0,9.7704,9.7704,9.7416,9.7416,44790.0
2018-09-27 11:40:00,10.15,10.18,10.15,10.18,4500.0,9.7416,9.7704,9.7416,9.7704,4500.0
2018-09-27 11:50:00,10.19,10.2,10.17,10.2,4830.0,9.78,9.7896,9.7608,9.7896,4830.0
2018-09-27 12:00:00,10.18,10.18,10.16,10.16,3000.0,9.7704,9.7704,9.7512,9.7512,3000.0
2018-09-27 12:10:00,10.17,10.18,10.17,10.18,3000.0,9.7608,9.7704,9.7608,9.7704,3000.0
2018-09-27 12:20:00,10.17,10.18,10.17,10.18,66000.0,9.7608,9.7704,9.7608,9.7704,66000.0
2018-09-27 12:30:00,10.18,10.18,10.18,10.18,0.0,9.7704,9.7704,9.7704,9.7704,0.0
2018-09-27 12:40:00,10.18,10.18,10.18,10.18,0.0,9.7704,9.7704,9.7704,9.7704,0.0
2018-09-27 12:50:00,10.15,10.15,10.15,10.15,1500.0,9.7416,9.7416,9.7416,9.7416,1500.0
2018-09-27 13:00:00,10.13,10.14,10.12,10.12,13275.0,9.7224,9.732,9.7128,9.7128,13275.0
2018-09-27 13:10:00,10.13,10.14,10.13,10.14,6000.0,9.7224,9.732,9.7224,9.732,6000.0
2018-09-27 13:20:00,10.12,10.12,10.12,10.12,14085.0,9.7128,9.7128,9.7128,9.7128,14085.0
2018-09-27 13:30:00,10.11,10.11,10.11,10.11,12180.0,9.7032,9.7032,9.7032,9.7032,12180.0
2018-09-27 13:40:00,10.12,10.13,10.11,10.13,9000.0,9.7128,9.7224,9.7032,9.7224,9000.0
2018-09-27 13:50:00,10.13,10.13,10.13,10.13,0.0,9.7224,9.7224,9.7224,9.7224,0.0
2018-09-27 14:00:00,10.13,10.13,10.11,10.12,13290.0,9.7224,9.7224,9.7032,9.7128,13290.0
2018-09-27 14:10:00,10.13,10.13,10.13,10.13,9000.0,9.7224,9.7224,9.7224,9.7224,9000.0
2018-09-27 14:20:00,10.13,10.14,10.13,10.14,50490.0,9.7224,9.732,9.7224,9.732,50490.0
2018-09-27 14:30:00,10.12,10.12,10.12,10.12,3000.0,9.7128,9.7128,9.7128,9.7128,3000.0
2018-09-27 14:40:00,10.12,10.12,10.12,10.12,6000.0,9.7128,9.7128,9.7128,9.7128,6000.0
2018-09-27 14:50:00,10.15,10.15,10.15,10.15,6000.0,9.7416,9.7416,9.7416,9.7416,6000.0
2018-09-27 15:00:00,10.15,10.15,10.15,10.15,0.0,9.7416,9.7416,9.7416,9.7416,0.0
2018-09-27 15:10:00,10.13,10.13,10.13,10.13,1500.0,9.7224,9.7224,9.7224,9.7224,1500.0
2018-09-27 15:20:00,10.16,10.16,10.13,10.13,4500.0,9.7512,9.7512,9.7224,9.7224,4500.0
2018-09-27 15:30:00,10.12,10.12,10.1,10.11,12135.0,9.7128,9.7128,9.6936,9.7032,12135.0
2018-09-27 15:40:00,10.1,10.12,10.09,10.11,15240.0,9.6936,9.7128,9.684,9.7032,15240.0
2018-09-27 15:50:00,10.1,10.13,10.09,10.12,16500.0,9.6936,9.7224,9.684,9.7128,16500.0
2018-09-28 09:30:00,10.05,10.12,10.05,10.05,60315.0,9.6456,9.7128,9.6456,9.6456,60315.0
2018-09-28 09:40:00,10.08,10.08,10.0,10.04,64935.0,9.6744,9.6744,9.5976,9.636,64935.0
2018-09-28 09:50:00,10.05,10.05,10.0,10.0,3000.0,9.6456,9.6456,9.5976,9.5976,3000.0
2018-09-28 10:00:00,10.05,10.05,10.03,10.03,10500.0,9.6456,9.6456,9.6264,9.6264,10500.0
2018-09-28 10:10:00,10.01,10.03,10.0,10.02,14355.0,9.6072,9.6264,9.5976,9.6168,14355.0
2018-09-28 10:20:00,10.06,10.07,10.06,10.07,3000.0,9.6552,9.6648,9.6552,9.6648,3000.0
2018-09-28 10:30:00,10.09,10.21,10.09,10.21,30105.0,9.684,9.7992,9.684,9.7992,30105.0
2018-09-28 10:40:00,10.2,10.2,10.15,10.15,14880.0,9.7896,9.7896,9.7416,9.7416,14880.0
2018-09-28 10:50:00,10.17,10.17,10.14,10.16,28800.0,9.7608,9.7608,9.732,9.7512,28800.0
2018-09-28 11:00:00,10.16,10.2,10.11,10.19,15000.0,9.7512,9.7896,9.7032,9.78,15000.0
2018-09-28 11:10:00,10.21,10.38,10.21,10.37,47205.0,9.7992,9.9623,9.7992,9.9527,47205.0
2018-09-28 11:20:00,10.37,10.37,10.22,10.22,27690.0,9.9527,9.9527,9.8088,9.8088,27690.0
2018-09-28 11:30:00,10.23,10.24,10.16,10.16,67500.0,9.8184,9.828,9.7512,9.7512,67500.0
2018-09-28 11:40:00,10.16,10.21,10.14,10.21,70470.0,9.7512,9.7992,9.732,9.7992,70470.0
2018-09-28 11:50:00,10.24,10.24,10.19,10.19,18075.0,9.828,9.828,9.78,9.78,18075.0
2018-09-28 12:00:00,10.21,10.27,10.2,10.26,65385.0,9.7992,9.8568,9.7896,9.8472,65385.0
2018-09-28 12:10:00,10.29,10.33,10.29,10.33,15990.0,9.876,9.9143,9.876,9.9143,15990.0
2018-09-28 12:20:00,10.33,10.34,10.32,10.32,108000.0,9.9143,9.9239,9.9048,9.9048,108000.0
2018-09-28 12:30:00,10.35,10.38,10.35,10.38,32220.0,9.9335,9.9623,9.9335,9.9623,32220.0
2018-09-28 12:40:00,10.34,10.34,10.24,10.24,46245.0,9.9239,9.9239,9.828,9.828,46245.0
2018-09-28 12:50:00,10.24,10.3,10.24,10.3,73050.0,9.828,9.8856,9.828,9.8856,73050.0
2018-09-28 13:00:00,10.26,10.26,10.26,10.26,1500.0,9.8472,9.8472,9.8472,9.8472,1500.0
2018-09-28 13:10:00,10.26,10.29,10.26,10.29,28500.0,9.8472,9.876,9.8472,9.876,28500.0
2018-09-28 13:20:00,10.29,10.29,10.29,10.29,0.0,9.876,9.876,9.876,9.876,0.0
2018-09-28 13:30:00,10.33,10.34,10.33,10.33,39270.0,9.9143,9.9239,9.9143,9.9143,39270.0
2018-09-28 13:40:00,10.34,10.34,10.31,10.31,21000.0,9.9239,9.9239,9.8952,9.8952,21000.0
2018-09-28 13:50:00,10.34,10.34,10.31,10.31,22995.0,9.9239,9.9239,9.8952,9.8952,22995.0
2018-09-28 14:00:00,10.29,10.3,10.27,10.27,6300.0,9.876,9.8856,9.8568,9.8568,6300.0
2018-09-28 14:10:00,10.28,10.34,10.28,10.34,51000.0,9.8664,9.9239,9.8664,9.9239,51000.0
2018-09-28 14:20:00,10.35,10.36,10.35,10.36,7950.0,9.9335,9.9431,9.9335,9.9431,7950.0
2018-09-28 14:30:00,10.34,10.34,10.31,10.31,49320.0,9.9239,9.9239,9.8952,9.8952,49320.0
2018-09-28 14:40:00,10.33,10.33,10.25,10.28,101805.0,9.9143,9.9143,9.8376,9.8664,101805.0
2018-09-28 14:50:00,10.27,10.28,10.27,10.28,4965.0,9.8568,9.8664,9.8568,9.8664,4965.0
2018-09-28 15:00:00,10.29,10.3,10.27,10.3,36000.0,9.876,9.8856,9.8568,9.8856,36000.0
2018-09-28 15:10:00,10.27,10.28,10.27,10.27,8055.0,9.8568,9.8664,9.8568,9.8568,8055.0
2018-09-28 15:20:00,10.27,10.31,10.27,10.31,6000.0,9.8568,9.8952,9.8568,9.8952,6000.0
2018-09-28 15:30:00,10.27,10.3,10.25,10.3,23595.0,9.8568,9.8856,9.8376,9.8856,23595.0
2018-09-28 15:40:00,10.3,10.31,10.29,10.29,17445.0,9.8856,9.8952,9.876,9.876,17445.0
2018-09-28 15:50:00,10.27,10.31,10.26,10.31,110265.0,9.8568,9.8952,9.8472,9.8952,110265.0
2018-10-01 09:30:00,10.39,10.5,10.33,10.5,247785.0,9.9719,10.0775,9.9143,10.0775,247785.0
2018-10-01 09:40:00,10.49,10.55,10.49,10.53,58485.0,10.0679,10.1255,10.0679,10.1063,58485.0
2018-10-01 09:50:00,10.53,10.6,10.53,10.6,68280.0,10.1063,10.1735,10.1063,10.1735,68280.0
2018-10-01 10:00:00,10.6,10.63,10.58,10.62,69135.0,10.1735,10.2023,10.1543,10.1927,69135.0
2018-10-01 10:10:00,10.61,10.63,10.54,10.57,32835.0,10.1831,10.2023,10.1159,10.1447,32835.0
2018-10-01 10:20:00,10.58,10.61,10.58,10.6,27000.0,10.1543,10.1831,10.1543,10.1735,27000.0
2018-10-01 10:30:00,10.6,10.61,10.55,10.56,68295.0,10.1735,10.1831,10.1255,10.1351,68295.0
2018-10-01 10:40:00,10.56,10.57,10.55,10.56,31710.0,10.1351,10.1447,10.1255,10.1351,31710.0
2018-10-01 10:50:00,10.56,10.63,10.56,10.6,35625.0,10.1351,10.2023,10.1351,10.1735,35625.0
2018-10-01 11:00:00,10.6,10.62,10.6,10.62,21000.0,10.1735,10.1927,10.1735,10.1927,21000.0
2018-10-01 11:10:00,10.62,10.64,10.62,10.62,46860.0,10.1927,10.2119,10.1927,10.1927,46860.0
2018-10-01 11:20:00,10.63,10.63,10.58,10.59,15360.0,10.2023,10.2023,10.1543,10.1639,15360.0
2018-10-01 11:30:00,10.57,10.6,10.57,10.6,11700.0,10.1447,10.1735,10.1447,10.1735,11700.0
2018-10-01 11:40:00,10.61,10.61,10.6,10.6,4500.0,10.1831,10.1831,10.1735,10.1735,4500.0
2018-10-01 11:50:00,10.57,10.57,10.55,10.56,8700.0,10.1447,10.1447,10.1255,10.1351,8700.0
2018-10-01 12:00:00,10.57,10.59,10.57,10.59,85050.0,10.1447,10.1639,10.1447,10.1639,85050.0
2018-10-01 12:10:00,10.59,10.6,10.58,10.6,16500.0,10.1639,10.1735,10.1543,10.1735,16500.0
2018-10-01 12:20:00,10.58,10.58,10.53,10.55,13320.0,10.1543,10.1543,10.1063,10.1255,13320.0
2018-10-01 12:30:00,10.57,10.6,10.57,10.6,15390.0,10.1447,10.1735,10.1447,10.1735,15390.0
2018-10-01 12:40:00,10.59,10.59,10.54,10.55,4500.0,10.1639,10.1639,10.1159,10.1255,4500.0
2018-10-01 12:50:00,10.55,10.55,10.55,10.55,0.0,10.1255,10.1255,10.1255,10.1255,0.0
2018-10-01 13:00:00,10.55,10.55,10.55,10.55,0.0,10.1255,10.1255,10.1255,10.1255,0.0
2018-10-01 13:10:00,10.55,10.57,10.55,10.57,7500.0,10.1255,10.1447,10.1255,10.1447,7500.0
2018-10-01 13:20:00,10.58,10.59,10.58,10.59,4500.0,10.1543,10.1639,10.1543,10.1639,4500.0
2018-10-01 13:30:00,10.58,10.59,10.58,10.58,9000.0,10.1543,10.1639,10.1543,10.1543,9000.0
2018-10-01 13:40:00,10.54,10.54,10.54,10.54,1500.0,10.1159,10.1159,10.1159,10.1159,1500.0
2018-10-01 13:50:00,10.56,10.56,10.54,10.54,3000.0,10.1351,10.1351,10.1159,10.1159,3000.0
2018-10-01 14:00:00,10.53,10.53,10.49,10.49,40605.0,10.1063,10.1063,10.0679,10.0679,40605.0
2018-10-01 14:10:00,10.48,10.48,10.48,10.48,1500.0,10.0583,10.0583,10.0583,10.0583,1500.0
2018-10-01 14:20:00,10.47,10.47,10.47,10.47,11085.0,10.0487,10.0487,10.0487,10.0487,11085.0
2018-10-01 14:30:00,10.48,10.48,10.43,10.43,29700.0,10.0583,10.0583,10.0103,10.0103,29700.0
2018-10-01 14:40:00,10.44,10.45,10.43,10.43,9000.0,10.0199,10.0295,10.0103,10.0103,9000.0
2018-10-01 14:50:00,10.47,10.49,10.47,10.49,6150.0,10.0487,10.0679,10.0487,10.0679,6150.0
2018-10-01 15:00:00,10.49,10.51,10.49,10.51,21000.0,10.0679,10.0871,10.0679,10.0871,21000.0
2018-10-01 15:10:00,10.5,10.51,10.5,10.51,53010.0,10.0775,10.0871,10.0775,10.0871,53010.0
2018-10-01 15:20:00,10.49,10.49,10.42,10.42,32700.0,10.0679,10.0679,10.0007,10.0007,32700.0
2018-10-01 15:30:00,10.42,10.42,10.36,10.36,11085.0,10.0007,10.0007,9.9431,9.9431,11085.0
2018-10-01 15:40:00,10.35,10.4,10.34,10.4,21375.0,9.9335,9.9815,9.9239,9.9815,21375.0
2018-10-01 15:50:00,10.38,10.41,10.38,10.39,34560.0,9.9623,9.9911,9.9623,9.9719,34560.0
2018-10-02 09:30:00,10.32,10.45,10.32,10.4,106740.0,9.9048,10.0295,9.9048,9.9815,106740.0
2018-10-02 09:40:00,10.42,10.64,10.42,10.63,94755.0,10.0007,10.2119,10.0007,10.2023,94755.0
2018-10-02 09:50:00,10.6,10.67,10.59,10.67,79125.0,10.1735,10.2407,10.1639,10.2407,79125.0
2018-10-02 10:00:00,10.64,10.66,10.61,10.62,85500.0,10.2119,10.2311,10.1831,10.1927,85500.0
2018-10-02 10:10:00,10.63,10.7,10.63,10.68,29745.0,10.2023,10.2695,10.2023,10.2503,29745.0
2018-10-02 10:20:00,10.68,10.7,10.67,10.68,50085.0,10.2503,10.2695,10.2407,10.2503,50085.0
2018-10-02 10:30:00,10.69,10.69,10.65,10.65,21750.0,10.2599,10.2599,10.2215,10.2215,21750.0
2018-10-02 10:40:00,10.65,10.75,10.65,10.74,24825.0,10.2215,10.3174,10.2215,10.3079,24825.0
2018-10-02 10:50:00,10.77,10.77,10.75,10.76,25755.0,10.3366,10.3366,10.3174,10.327,25755.0
2018-10-02 11:00:00,10.76,10.78,10.73,10.77,57900.0,10.327,10.3462,10.2983,10.3366,57900.0
2018-10-02 11:10:00,10.79,10.79,10.7,10.7,22500.0,10.3558,10.3558,10.2695,10.2695,22500.0
2018-10-02 11:20:00,10.73,10.75,10.72,10.73,12000.0,10.2983,10.3174,10.2887,10.2983,12000.0
2018-10-02 11:30:00,10.74,10.77,10.72,10.77,50010.0,10.3079,10.3366,10.2887,10.3366,50010.0
2018-10-02 11:40:00,10.78,10.82,10.78,10.81,55005.0,10.3462,10.3846,10.3462,10.375,55005.0
2018-10-02 11:50:00,10.8,10.8,10.77,10.78,5400.0,10.3654,10.3654,10.3366,10.3462,5400.0
2018-10-02 12:00:00,10.77,10.78,10.77,10.77,26070.0,10.3366,10.3462,10.3366,10.3366,26070.0
2018-10-02 12:10:00,10.76,10.76,10.75,10.75,13500.0,10.327,10.327,10.3174,10.3174,13500.0
2018-10-02 12:20:00,10.73,10.75,10.73,10.75,25410.0,10.2983,10.3174,10.2983,10.3174,25410.0
2018-10-02 12:30:00,10.75,10.77,10.75,10.77,27540.0,10.3174,10.3366,10.3174,10.3366,27540.0
2018-10-02 12:40:00,10.77,10.77,10.67,10.67,31095.0,10.3366,10.3366,10.2407,10.2407,31095.0
2018-10-02 12:50:00,10.62,10.62,10.58,10.58,18630.0,10.1927,10.1927,10.1543,10.1543,18630.0
2018-10-02 13:00:00,10.63,10.64,10.61,10.61,16500.0,10.2023,10.2119,10.1831,10.1831,16500.0
2018-10-02 13:10:00,10.62,10.62,10.61,10.61,3000.0,10.1927,10.1927,10.1831,10.1831,3000.0
2018-10-02 13:20:00,10.61,10.61,10.61,10.61,1500.0,10.1831,10.1831,10.1831,10.1831,1500.0
2018-10-02 13:30:00,10.6,10.63,10.6,10.63,17490.0,10.1735,10.2023,10.1735,10.2023,17490.0
2018-10-02 13:40:00,10.64,10.65,10.64,10.65,6495.0,10.2119,10.2215,10.2119,10.2215,6495.0
2018-10-02 13:50:00,10.6,10.6,10.57,10.58,22200.0,10.1735,10.1735,10.1447,10.1543,22200.0
2018-10-02 14:00:00,10.59,10.6,10.57,10.57,10500.0,10.1639,10.1735,10.1447,10.1447,10500.0
2018-10-02 14:10:00,10.56,10.56,10.52,10.52,22500.0,10.1351,10.1351,10.0967,10.0967,22500.0
2018-10-02 14:20:00,10.54,10.54,10.51,10.53,11250.0,10.1159,10.1159,10.0871,10.1063,11250.0
2018-10-02 14:30:00,10.52,10.52,10.49,10.49,39750.0,10.0967,10.0967,10.0679,10.0679,39750.0
2018-10-02 14:40:00,10.51,10.51,10.47,10.48,9090.0,10.0871,10.0871,10.0487,10.0583,9090.0
2018-10-02 14:50:00,10.48,10.49,10.45,10.47,33000.0,10.0583,10.0679,10.0295,10.0487,33000.0
2018-10-02 15:00:00,10.45,10.45,10.37,10.38,81540.0,10.0295,10.0295,9.9527,9.9623,81540.0
2018-10-02 15:10:00,10.42,10.43,10.41,10.41,75000.0,10.0007,10.0103,9.9911,9.9911,75000.0
2018-10-02 15:20:00,10.39,10.42,10.39,10.42,24900.0,9.9719,10.0007,9.9719,10.0007,24900.0
2018-10-02 15:30:00,10.41,10.44,10.41,10.42,15000.0,9.9911,10.0199,9.9911,10.0007,15000.0
2018-10-02 15:40:00,10.43,10.44,10.43,10.43,13500.0,10.0103,10.0199,10.0103,10.0103,13500.0
2018-10-02 15:50:00,10.43,10.43,10.38,10.4,75780.0,10.0103,10.0103,9.9623,9.9815,75780.0
2018-10-03 09:30:00,10.54,10.63,10.48,10.48,87045.0,10.1159,10.2023,10.0583,10.0583,87045.0
2018-10-03 09:40:00,10.5,10.5,10.32,10.33,116250.0,10.0775,10.0775,9.9048,9.9143,116250.0
2018-10-03 09:50:00,10.31,10.31,10.13,10.16,110460.0,9.8952,9.8952,9.7224,9.7512,110460.0
2018-10-03 10:00:00,10.14,10.27,10.14,10.27,98415.0,9.732,9.8568,9.732,9.8568,98415.0
2018-10-03 10:10:00,10.27,10.33,10.27,10.28,48660.0,9.8568,9.9143,9.8568,9.8664,48660.0
2018-10-03 10:20:00,10.27,10.3,10.27,10.28,99825.0,9.8568,9.8856,9.8568,9.8664,99825.0
2018-10-03 10:30:00,10.3,10.32,10.29,10.29,24150.0,9.8856,9.9048,9.876,9.876,24150.0
2018-10-03 10:40:00,10.29,10.34,10.29,10.34,13500.0,9.876,9.9239,9.876,9.9239,13500.0
2018-10-03 10:50:00,10.32,10.32,10.28,10.29,9000.0,9.9048,9.9048,9.8664,9.876,9000.0
2018-10-03 11:00:00,10.27,10.27,10.23,10.24,35310.0,9.8568,9.8568,9.8184,9.828,35310.0
2018-10-03 11:10:00,10.23,10.23,10.23,10.23,1500.0,9.8184,9.8184,9.8184,9.8184,1500.0
2018-10-03 11:20:00,10.25,10.29,10.25,10.29,7500.0,9.8376,9.876,9.8376,9.876,7500.0
2018-10-03 11:30:00,10.3,10.3,10.3,10.3,4005.0,9.8856,9.8856,9.8856,9.8856,4005.0
2018-10-03 11:40:00,10.24,10.25,10.23,10.25,12000.0,9.828,9.8376,9.8184,9.8376,12000.0
2018-10-03 11:50:00,10.29,10.33,10.29,10.33,11250.0,9.876,9.9143,9.876,9.9143,11250.0
2018-10-03 12:00:00,10.34,10.38,10.34,10.38,31740.0,9.9239,9.9623,9.9239,9.9623,31740.0
2018-10-03 12:10:00,10.4,10.51,10.4,10.51,21600.0,9.9815,10.0871,9.9815,10.0871,21600.0
2018-10-03 12:20:00,10.53,10.54,10.53,10.53,16200.0,10.1063,10.1159,10.1063,10.1063,16200.0
2018-10-03 12:30:00,10.5,10.52,10.46,10.47,12105.0,10.0775,10.0967,10.0391,10.0487,12105.0
2018-10-03 12:40:00,10.48,10.54,10.46,10.54,50010.0,10.0583,10.1159,10.0391,10.1159,50010.0
2018-10-03 12:50:00,10.54,10.56,10.53,10.56,46260.0,10.1159,10.1351,10.1063,10.1351,46260.0
2018-10-03 13:00:00,10.6,10.62,10.6,10.62,54615.0,10.1735,10.1927,10.1735,10.1927,54615.0
2018-10-03 13:10:00,10.61,10.61,10.58,10.58,46905.0,10.1831,10.1831,10.1543,10.1543,46905.0
2018-10-03 13:20:00,10.57,10.57,10.57,10.57,7035.0,10.1447,10.1447,10.1447,10.1447,7035.0
2018-10-03 13:30:00,10.57,10.58,10.57,10.57,4500.0,10.1447,10.1543,10.1447,10.1447,4500.0
2018-10-03 13:40:00,10.55,10.58,10.55,10.58,18000.0,10.1255,10.1543,10.1255,10.1543,18000.0
2018-10-03 13:50:00,10.59,10.59,10.59,10.59,1500.0,10.1639,10.1639,10.1639,10.1639,1500.0
2018-10-03 14:00:00,10.6,10.6,10.58,10.58,4500.0,10.1735,10.1735,10.1543,10.1543,4500.0
2018-10-03 14:10:00,10.59,10.6,10.59,10.6,4545.0,10.1639,10.1735,10.1639,10.1735,4545.0
2018-10-03 14:20:00,10.58,10.59,10.57,10.57,7500.0,10.1543,10.1639,10.1447,10.1447,7500.0
2018-10-03 14:30:00,10.56,10.56,10.5,10.51,29160.0,10.1351,10.1351,10.0775,10.0871,29160.0
2018-10-03 14:40:00,10.48,10.49,10.44,10.47,93150.0,10.0583,10.0679,10.0199,10.0487,93150.0
2018-10-03 14:50:00,10.48,10.48,10.44,10.47,12000.0,10.0583,10.0583,10.0199,10.0487,12000.0
2018-10-03 15:00:00,10.44,10.44,10.44,10.44,3000.0,10.0199,10.0199,10.0199,10.0199,3000.0
2018-10-03 15:10:00,10.44,10.46,10.44,10.44,6000.0,10.0199,10.0391,10.0199,10.0199,6000.0
2018-10-03 15:20:00,10.44,10.44,10.4,10.42,17460.0,10.0199,10.0199,9.9815,10.0007,17460.0
2018-10-03 15:30:00,10.43,10.45,10.43,10.44,12000.0,10.0103,10.0295,10.0103,10.0199,12000.0
2018-10-03 15:40:00,10.43,10.44,10.42,10.43,9705.0,10.0103,10.0199,10.0007,10.0103,9705.0
2018-10-03 15:50:00,10.44,10.44,10.41,10.43,32550.0,10.0199,10.0199,9.9911,10.0103,32550.0
2018-10-04 09:30:00,10.24,10.24,10.07,10.12,253350.0,9.828,9.828,9.6648,9.7128,253350.0
2018-10-04 09:40:00,10.12,10.14,10.07,10.07,87285.0,9.7128,9.732,9.6648,9.6648,87285.0
2018-10-04 09:50:00,10.08,10.15,10.07,10.08,63930.0,9.6744,9.7416,9.6648,9.6744,63930.0
2018-10-04 10:00:00,10.05,10.07,10.0,10.01,58500.0,9.6456,9.6648,9.5976,9.6072,58500.0
2018-10-04 10:10:00,10.03,10.06,10.0,10.06,76605.0,9.6264,9.6552,9.5976,9.6552,76605.0
2018-10-04 10:20:00,10.05,10.05,9.99,10.01,91950.0,9.6456,9.6456,9.588,9.6072,91950.0
2018-10-04 10:30:00,10.0,10.0,9.95,9.96,33090.0,9.5976,9.5976,9.5496,9.5592,33090.0
2018-10-04 10:40:00,9.96,10.01,9.92,10.01,84705.0,9.5592,9.6072,9.5208,9.6072,84705.0
2018-10-04 10:50:00,10.03,10.03,9.96,9.97,32445.0,9.6264,9.6264,9.5592,9.5688,32445.0
2018-10-04 11:00:00,9.97,10.04,9.97,10.0,16500.0,9.5688,9.636,9.5688,9.5976,16500.0
2018-10-04 11:10:00,9.94,9.95,9.92,9.92,40515.0,9.54,9.5496,9.5208,9.5208,40515.0
2018-10-04 11:20:00,9.93,9.97,9.92,9.92,28185.0,9.5304,9.5688,9.5208,9.5208,28185.0
2018-10-04 11:30:00,9.92,9.92,9.83,9.83,110160.0,9.5208,9.5208,9.4345,9.4345,110160.0
2018-10-04 11:40:00,9.82,9.85,9.8,9.82,66135.0,9.4249,9.4537,9.4057,9.4249,66135.0
2018-10-04 11:50:00,9.8,9.82,9.78,9.82,28500.0,9.4057,9.4249,9.3865,9.4249,28500.0
2018-10-04 12:00:00,9.79,9.79,9.73,9.75,44145.0,9.3961,9.3961,9.3385,9.3577,44145.0
2018-10-04 12:10:00,9.77,9.77,9.66,9.7,192870.0,9.3769,9.3769,9.2713,9.3097,192870.0
2018-10-04 12:20:00,9.67,9.7,9.66,9.7,14025.0,9.2809,9.3097,9.2713,9.3097,14025.0
2018-10-04 12:30:00,9.7,9.77,9.69,9.77,32715.0,9.3097,9.3769,9.3001,9.3769,32715.0
2018-10-04 12:40:00,9.76,9.76,9.75,9.76,13050.0,9.3673,9.3673,9.3577,9.3673,13050.0
2018-10-04 12:50:00,9.77,9.77,9.69,9.7,47400.0,9.3769,9.3769,9.3001,9.3097,47400.0
2018-10-04 13:00:00,9.7,9.74,9.7,9.73,43170.0,9.3097,9.3481,9.3097,9.3385,43170.0
2018-10-04 13:10:00,9.73,9.73,9.65,9.65,30375.0,9.3385,9.3385,9.2617,9.2617,30375.0
2018-10-04 13:20:00,9.65,9.7,9.63,9.69,116415.0,9.2617,9.3097,9.2425,9.3001,116415.0
2018-10-04 13:30:00,9.67,9.68,9.66,9.67,35430.0,9.2809,9.2905,9.2713,9.2809,35430.0
2018-10-04 13:40:00,9.67,9.67,9.64,9.64,28275.0,9.2809,9.2809,9.2521,9.2521,28275.0
2018-10-04 13:50:00,9.63,9.64,9.62,9.62,15000.0,9.2425,9.2521,9.2329,9.2329,15000.0
2018-10-04 14:00:00,9.64,9.69,9.64,9.67,26055.0,9.2521,9.3001,9.2521,9.2809,26055.0
2018-10-04 14:10:00,9.66,9.68,9.63,9.64,11400.0,9.2713,9.2905,9.2425,9.2521,11400.0
2018-10-04 14:20:00,9.63,9.7,9.6,9.7,41175.0,9.2425,9.3097,9.2137,9.3097,41175.0
2018-10-04 14:30:00,9.71,9.81,9.7,9.8,102015.0,9.3193,9.4153,9.3097,9.4057,102015.0
2018-10-04 14:40:00,9.79,9.8,9.76,9.76,18000.0,9.3961,9.4057,9.3673,9.3673,18000.0
2018-10-04 14:50:00,9.79,9.8,9.78,9.8,30090.0,9.3961,9.4057,9.3865,9.4057,30090.0
2018-10-04 15:00:00,9.79,9.86,9.79,9.85,81120.0,9.3961,9.4633,9.3961,9.4537,81120.0
2018-10-04 15:10:00,9.85,9.88,9.83,9.88,102855.0,9.4537,9.4825,9.4345,9.4825,102855.0
2018-10-04 15:20:00,9.88,9.89,9.82,9.82,91920.0,9.4825,9.4921,9.4249,9.4249,91920.0
2018-10-04 15:30:00,9.8,9.8,9.78,9.78,3300.0,9.4057,9.4057,9.3865,9.3865,3300.0
2018-10-04 15:40:00,9.77,9.86,9.77,9.86,61500.0,9.3769,9.4633,9.3769,9.4633,61500.0
2018-10-04 15:50:00,9.84,9.87,9.83,9.86,79800.0,9.4441,9.4729,9.4345,9.4633,79800.0
2018-10-05 09:30:00,9.76,9.89,9.75,9.85,92235.0,9.3673,9.4921,9.3577,9.4537,92235.0
2018-10-05 09:40:00,9.83,9.87,9.76,9.76,19500.0,9.4345,9.4729,9.3673,9.3673,19500.0
2018-10-05 09:50:00,9.76,9.77,9.6,9.64,96750.0,9.3673,9.3769,9.2137,9.2521,96750.0
2018-10-05 10:00:00,9.64,9.64,9.56,9.59,133635.0,9.2521,9.2521,9.1753,9.2041,133635.0
2018-10-05 10:10:00,9.57,9.57,9.49,9.49,84135.0,9.1849,9.1849,9.1081,9.1081,84135.0
2018-10-05 10:20:00,9.51,9.61,9.5,9.58,80250.0,9.1273,9.2233,9.1177,9.1945,80250.0
2018-10-05 10:30:00,9.52,9.54,9.49,9.49,31845.0,9.1369,9.1561,9.1081,9.1081,31845.0
2018-10-05 10:40:00,9.49,9.49,9.4,9.4,107085.0,9.1081,9.1081,9.0218,9.0218,107085.0
2018-10-05 10:50:00,9.37,9.42,9.35,9.42,36000.0,8.993,9.041,8.9738,9.041,36000.0
2018-10-05 11:00:00,9.39,9.41,9.34,9.34,55740.0,9.0122,9.0314,8.9642,8.9642,55740.0
2018-10-05 11:10:00,9.34,9.34,9.23,9.23,313170.0,8.9642,8.9642,8.8586,8.8586,313170.0
2018-10-05 11:20:00,9.23,9.27,9.2,9.2,107715.0,8.8586,8.897,8.8298,8.8298,107715.0
2018-10-05 11:30:00,9.2,9.24,9.17,9.22,95400.0,8.8298,8.8682,8.801,8.849,95400.0
2018-10-05 11:40:00,9.2,9.2,9.06,9.08,168285.0,8.8298,8.8298,8.6954,8.7146,168285.0
2018-10-05 11:50:00,9.13,9.13,9.07,9.09,41790.0,8.7626,8.7626,8.705,8.7242,41790.0
2018-10-05 12:00:00,9.09,9.11,9.07,9.1,67830.0,8.7242,8.7434,8.705,8.7338,67830.0
2018-10-05 12:10:00,9.1,9.1,9.05,9.08,78840.0,8.7338,8.7338,8.6859,8.7146,78840.0
2018-10-05 12:20:00,9.09,9.11,9.09,9.09,52725.0,8.7242,8.7434,8.7242,8.7242,52725.0
2018-10-05 12:30:00,9.08,9.08,8.97,8.97,187575.0,8.7146,8.7146,8.6091,8.6091,187575.0
2018-10-05 12:40:00,8.97,9.01,8.95,8.98,85050.0,8.6091,8.6475,8.5899,8.6187,85050.0
2018-10-05 12:50:00,9.0,9.01,8.98,8.98,48000.0,8.6379,8.6475,8.6187,8.6187,48000.0
2018-10-05 13:00:00,8.95,8.96,8.92,8.92,177000.0,8.5899,8.5995,8.5611,8.5611,177000.0
2018-10-05 13:10:00,8.93,8.98,8.91,8.98,44700.0,8.5707,8.6187,8.5515,8.6187,44700.0
2018-10-05 13:20:00,8.97,8.97,8.9,8.92,40095.0,8.6091,8.6091,8.5419,8.5611,40095.0
2018-10-05 13:30:00,8.99,9.0,8.96,8.99,21090.0,8.6283,8.6379,8.5995,8.6283,21090.0
2018-10-05 13:40:00,9.0,9.07,9.0,9.07,81645.0,8.6379,8.705,8.6379,8.705,81645.0
2018-10-05 13:50:00,9.08,9.1,9.05,9.07,28500.0,8.7146,8.7338,8.6859,8.705,28500.0
2018-10-05 14:00:00,9.06,9.13,9.06,9.1,50640.0,8.6954,8.7626,8.6954,8.7338,50640.0
2018-10-05 14:10:00,9.11,9.13,9.1,9.13,40890.0,8.7434,8.7626,8.7338,8.7626,40890.0
2018-10-05 14:20:00,9.16,9.2,9.15,9.2,72270.0,8.7914,8.8298,8.7818,8.8298,72270.0
2018-10-05 14:30:00,9.21,9.23,9.15,9.19,28500.0,8.8394,8.8586,8.7818,8.8202,28500.0
2018-10-05 14:40:00,9.2,9.24,9.19,9.22,54330.0,8.8298,8.8682,8.8202,8.849,54330.0
2018-10-05 14:50:00,9.22,9.23,9.16,9.2,41325.0,8.849,8.8586,8.7914,8.8298,41325.0
2018-10-05 15:00:00,9.18,9.25,9.18,9.25,18000.0,8.8106,8.8778,8.8106,8.8778,18000.0
2018-10-05 15:10:00,9.23,9.23,9.19,9.2,32490.0,8.8586,8.8586,8.8202,8.8298,32490.0
2018-10-05 15:20:00,9.19,9.22,9.17,9.19,77370.0,8.8202,8.849,8.801,8.8202,77370.0
2018-10-05 15:30:00,9.18,9.18,9.13,9.13,29205.0,8.8106,8.8106,8.7626,8.7626,29205.0
2018-10-05 15:40:00,9.13,9.26,9.12,9.25,101655.0,8.7626,8.8874,8.753,8.8778,101655.0
2018-10-05 15:50:00,9.23,9.23,9.15,9.17,276990.0,8.8586,8.8586,8.7818,8.801,276990.0
2018-10-08 09:30:00,9.0,9.0,8.79,8.84,321960.0,8.6379,8.6379,8.4363,8.4843,321960.0
2018-10-08 09:40:00,8.87,9.06,8.83,9.05,64500.0,8.5131,8.6954,8.4747,8.6859,64500.0
2018-10-08 09:50:00,9.09,9.15,9.05,9.05,44415.0,8.7242,8.7818,8.6859,8.6859,44415.0
2018-10-08 10:00:00,9.07,9.1,9.02,9.06,99405.0,8.705,8.7338,8.6571,8.6954,99405.0
2018-10-08 10:10:00,9.12,9.13,9.08,9.1,31500.0,8.753,8.7626,8.7146,8.7338,31500.0
2018-10-08 10:20:00,9.1,9.18,9.1,9.16,22650.0,8.7338,8.8106,8.7338,8.7914,22650.0
2018-10-08 10:30:00,9.16,9.16,9.04,9.08,57540.0,8.7914,8.7914,8.6763,8.7146,57540.0
2018-10-08 10:40:00,9.05,9.09,8.99,9.01,55710.0,8.6859,8.7242,8.6283,8.6475,55710.0
2018-10-08 10:50:00,9.03,9.05,9.02,9.04,16500.0,8.6667,8.6859,8.6571,8.6763,16500.0
2018-10-08 11:00:00,9.03,9.03,9.0,9.01,18000.0,8.6667,8.6667,8.6379,8.6475,18000.0
2018-10-08 11:10:00,9.02,9.02,8.96,8.98,10515.0,8.6571,8.6571,8.5995,8.6187,10515.0
2018-10-08 11:20:00,9.0,9.01,8.89,8.89,20700.0,8.6379,8.6475,8.5323,8.5323,20700.0
2018-10-08 11:30:00,8.89,8.89,8.78,8.79,51930.0,8.5323,8.5323,8.4267,8.4363,51930.0
2018-10-08 11:40:00,8.78,8.78,8.65,8.73,156165.0,8.4267,8.4267,8.3019,8.3787,156165.0
2018-10-08 11:50:00,8.77,8.79,8.7,8.77,43455.0,8.4171,8.4363,8.3499,8.4171,43455.0
2018-10-08 12:00:00,8.76,8.76,8.72,8.72,14820.0,8.4075,8.4075,8.3691,8.3691,14820.0
2018-10-08 12:10:00,8.71,8.73,8.68,8.68,18855.0,8.3595,8.3787,8.3307,8.3307,18855.0
2018-10-08 12:20:00,8.67,8.8,8.66,8.8,76290.0,8.3211,8.4459,8.3115,8.4459,76290.0
2018-10-08 12:30:00,8.73,8.75,8.72,8.74,23250.0,8.3787,8.3979,8.3691,8.3883,23250.0
2018-10-08 12:40:00,8.73,8.73,8.73,8.73,3000.0,8.3787,8.3787,8.3787,8.3787,3000.0
2018-10-08 12:50:00,8.67,8.67,8.62,8.62,76365.0,8.3211,8.3211,8.2732,8.2732,76365.0
2018-10-08 13:00:00,8.66,8.72,8.66,8.72,48180.0,8.3115,8.3691,8.3115,8.3691,48180.0
2018-10-08 13:10:00,8.71,8.71,8.64,8.66,60180.0,8.3595,8.3595,8.2923,8.3115,60180.0
2018-10-08 13:20:00,8.67,8.69,8.63,8.67,44880.0,8.3211,8.3403,8.2828,8.3211,44880.0
2018-10-08 13:30:00,8.71,8.72,8.69,8.72,9000.0,8.3595,8.3691,8.3403,8.3691,9000.0
2018-10-08 13:40:00,8.75,8.77,8.74,8.74,37935.0,8.3979,8.4171,8.3883,8.3883,37935.0
2018-10-08 13:50:00,8.75,8.75,8.72,8.72,10500.0,8.3979,8.3979,8.3691,8.3691,10500.0
2018-10-08 14:00:00,8.77,8.82,8.77,8.82,56175.0,8.4171,8.4651,8.4171,8.4651,56175.0
2018-10-08 14:10:00,8.81,8.81,8.76,8.76,16500.0,8.4555,8.4555,8.4075,8.4075,16500.0
2018-10-08 14:20:00,8.77,8.8,8.76,8.79,34485.0,8.4171,8.4459,8.4075,8.4363,34485.0
2018-10-08 14:30:00,8.84,8.84,8.81,8.83,20925.0,8.4843,8.4843,8.4555,8.4747,20925.0
2018-10-08 14:40:00,8.83,8.86,8.82,8.86,27750.0,8.4747,8.5035,8.4651,8.5035,27750.0
2018-10-08 14:50:00,8.85,8.88,8.85,8.86,80850.0,8.4939,8.5227,8.4939,8.5035,80850.0
2018-10-08 15:00:00,8.88,8.92,8.88,8.9,15495.0,8.5227,8.5611,8.5227,8.5419,15495.0
2018-10-08 15:10:00,8.92,8.95,8.91,8.94,16500.0,8.5611,8.5899,8.5515,8.5803,16500.0
2018-10-08 15:20:00,8.95,8.95,8.89,8.9,21780.0,8.5899,8.5899,8.5323,8.5419,21780.0
2018-10-08 15:30:00,8.89,8.91,8.89,8.91,10500.0,8.5323,8.5515,8.5323,8.5515,10500.0
2018-10-08 15:40:00,8.9,8.91,8.89,8.9,16515.0,8.5419,8.5515,8.5323,8.5419,16515.0
2018-10-08 15:50:00,8.89,8.9,8.85,8.85,142785.0,8.5323,8.5419,8.4939,8.4939,142785.0
2018-10-09 09:30:00,8.72,8.95,8.72,8.91,210915.0,8.3691,8.5899,8.3691,8.5515,210915.0
2018-10-09 09:40:00,8.87,8.87,8.71,8.77,45075.0,8.5131,8.5131,8.3595,8.4171,45075.0
2018-10-09 09:50:00,8.81,8.88,8.79,8.84,42000.0,8.4555,8.5227,8.4363,8.4843,42000.0
2018-10-09 10:00:00,8.85,8.86,8.7,8.72,96150.0,8.4939,8.5035,8.3499,8.3691,96150.0
2018-10-09 10:10:00,8.69,8.73,8.66,8.73,139845.0,8.3403,8.3787,8.3115,8.3787,139845.0
2018-10-09 10:20:00,8.76,8.83,8.76,8.82,70500.0,8.4075,8.4747,8.4075,8.4651,70500.0
2018-10-09 10:30:00,8.83,8.91,8.83,8.91,99630.0,8.4747,8.5515,8.4747,8.5515,99630.0
2018-10-09 10:40:00,8.91,8.92,8.9,8.91,18150.0,8.5515,8.5611,8.5419,8.5515,18150.0
2018-10-09 10:50:00,8.87,8.88,8.86,8.88,22200.0,8.5131,8.5227,8.5035,8.5227,22200.0
2018-10-09 11:00:00,8.86,8.86,8.8,8.81,10170.0,8.5035,8.5035,8.4459,8.4555,10170.0
2018-10-09 11:10:00,8.83,8.87,8.82,8.85,18120.0,8.4747,8.5131,8.4651,8.4939,18120.0
2018-10-09 11:20:00,8.86,8.92,8.86,8.91,27645.0,8.5035,8.5611,8.5035,8.5515,27645.0
2018-10-09 11:30:00,8.89,8.92,8.87,8.91,31500.0,8.5323,8.5611,8.5131,8.5515,31500.0
2018-10-09 11:40:00,8.9,8.92,8.9,8.92,6750.0,8.5419,8.5611,8.5419,8.5611,6750.0
2018-10-09 11:50:00,8.92,8.95,8.9,8.9,31395.0,8.5611,8.5899,8.5419,8.5419,31395.0
2018-10-09 12:00:00,8.92,8.92,8.89,8.92,19500.0,8.5611,8.5611,8.5323,8.5611,19500.0
2018-10-09 12:10:00,8.89,8.89,8.84,8.84,25035.0,8.5323,8.5323,8.4843,8.4843,25035.0
2018-10-09 12:20:00,8.82,8.82,8.8,8.8,25275.0,8.4651,8.4651,8.4459,8.4459,25275.0
2018-10-09 12:30:00,8.79,8.86,8.78,8.86,17700.0,8.4363,8.5035,8.4267,8.5035,17700.0
2018-10-09 12:40:00,8.77,8.81,8.76,8.8,47865.0,8.4171,8.4555,8.4075,8.4459,47865.0
2018-10-09 12:50:00,8.79,8.8,8.79,8.8,12000.0,8.4363,8.4459,8.4363,8.4459,12000.0
2018-10-09 13:00:00,8.79,8.79,8.76,8.79,21750.0,8.4363,8.4363,8.4075,8.4363,21750.0
2018-10-09 13:10:00,8.81,8.82,8.8,8.82,37230.0,8.4555,8.4651,8.4459,8.4651,37230.0
2018-10-09 13:20:00,8.82,8.86,8.82,8.85,21870.0,8.4651,8.5035,8.4651,8.4939,21870.0
2018-10-09 13:30:00,8.83,8.83,8.8,8.8,9000.0,8.4747,8.4747,8.4459,8.4459,9000.0
2018-10-09 13:40:00,8.82,8.82,8.78,8.82,18315.0,8.4651,8.4651,8.4267,8.4651,18315.0
2018-10-09 13:50:00,8.87,8.88,8.86,8.88,9120.0,8.5131,8.5227,8.5035,8.5227,9120.0
2018-10-09 14:00:00,8.85,8.86,8.82,8.85,25650.0,8.4939,8.5035,8.4651,8.4939,25650.0
2018-10-09 14:10:00,8.86,8.87,8.84,8.84,21000.0,8.5035,8.5131,8.4843,8.4843,21000.0
2018-10-09 14:20:00,8.84,8.85,8.82,8.84,12000.0,8.4843,8.4939,8.4651,8.4843,12000.0
2018-10-09 14:30:00,8.84,8.84,8.81,8.81,7500.0,8.4843,8.4843,8.4555,8.4555,7500.0
2018-10-09 14:40:00,8.81,8.82,8.81,8.82,6000.0,8.4555,8.4651,8.4555,8.4651,6000.0
2018-10-09 14:50:00,8.83,8.88,8.83,8.88,14295.0,8.4747,8.5227,8.4747,8.5227,14295.0
2018-10-09 15:00:00,8.89,8.89,8.87,8.88,21600.0,8.5323,8.5323,8.5131,8.5227,21600.0
2018-10-09 15:10:00,8.88,8.88,8.84,8.86,13500.0,8.5227,8.5227,8.4843,8.5035,13500.0
2018-10-09 15:20:00,8.85,8.85,8.8,8.81,25050.0,8.4939,8.4939,8.4459,8.4555,25050.0
2018-10-09 15:30:00,8.82,8.86,8.82,8.86,9030.0,8.4651,8.5035,8.4651,8.5035,9030.0
2018-10-09 15:40:00,8.85,8.89,8.85,8.89,15585.0,8.4939,8.5323,8.4939,8.5323,15585.0
2018-10-09 15:50:00,8.87,8.87,8.83,8.83,23490.0,8.5131,8.5131,8.4747,8.4747,23490.0
2018-10-10 09:30:00,8.51,8.51,8.22,8.22,538770.0,8.1676,8.1676,7.8892,7.8892,538770.0
2018-10-10 09:40:00,8.24,8.33,8.17,8.17,126720.0,7.9084,7.9948,7.8413,7.8413,126720.0
2018-10-10 09:50:00,8.15,8.2,8.0,8.02,204975.0,7.8221,7.8701,7.6781,7.6973,204975.0
2018-10-10 10:00:00,8.05,8.05,7.96,8.05,161460.0,7.7261,7.7261,7.6397,7.7261,161460.0
2018-10-10 10:10:00,8.03,8.08,7.92,8.01,179040.0,7.7069,7.7549,7.6013,7.6877,179040.0
2018-10-10 10:20:00,8.0,8.13,8.0,8.1,186405.0,7.6781,7.8029,7.6781,7.7741,186405.0
2018-10-10 10:30:00,8.11,8.15,8.03,8.03,91680.0,7.7837,7.8221,7.7069,7.7069,91680.0
2018-10-10 10:40:00,8.02,8.07,8.02,8.07,3000.0,7.6973,7.7453,7.6973,7.7453,3000.0
2018-10-10 10:50:00,8.06,8.14,8.05,8.07,18405.0,7.7357,7.8125,7.7261,7.7453,18405.0
2018-10-10 11:00:00,8.08,8.11,7.98,7.98,79905.0,7.7549,7.7837,7.6589,7.6589,79905.0
2018-10-10 11:10:00,7.98,8.01,7.96,7.98,53235.0,7.6589,7.6877,7.6397,7.6589,53235.0
2018-10-10 11:20:00,7.97,8.04,7.93,8.03,36975.0,7.6493,7.7165,7.6109,7.7069,36975.0
2018-10-10 11:30:00,8.01,8.01,7.96,7.96,84450.0,7.6877,7.6877,7.6397,7.6397,84450.0
2018-10-10 11:40:00,7.97,8.08,7.97,8.06,64920.0,7.6493,7.7549,7.6493,7.7357,64920.0
2018-10-10 11:50:00,8.07,8.1,8.07,8.07,35070.0,7.7453,7.7741,7.7453,7.7453,35070.0
2018-10-10 12:00:00,8.03,8.05,7.99,8.02,45030.0,7.7069,7.7261,7.6685,7.6973,45030.0
2018-10-10 12:10:00,8.04,8.14,8.04,8.13,16665.0,7.7165,7.8125,7.7165,7.8029,16665.0
2018-10-10 12:20:00,8.17,8.18,8.13,8.17,46050.0,7.8413,7.8509,7.8029,7.8413,46050.0
2018-10-10 12:30:00,8.14,8.16,8.12,8.14,8100.0,7.8125,7.8317,7.7933,7.8125,8100.0
2018-10-10 12:40:00,8.12,8.16,8.12,8.15,8775.0,7.7933,7.8317,7.7933,7.8221,8775.0
2018-10-10 12:50:00,8.19,8.21,8.19,8.2,26220.0,7.8605,7.8797,7.8605,7.8701,26220.0
2018-10-10 13:00:00,8.15,8.2,8.11,8.2,42360.0,7.8221,7.8701,7.7837,7.8701,42360.0
2018-10-10 13:10:00,8.21,8.32,8.2,8.32,130290.0,7.8797,7.9852,7.8701,7.9852,130290.0
2018-10-10 13:20:00,8.31,8.34,8.29,8.31,25515.0,7.9756,8.0044,7.9564,7.9756,25515.0
2018-10-10 13:30:00,8.31,8.31,8.25,8.28,63060.0,7.9756,7.9756,7.918,7.9468,63060.0
2018-10-10 13:40:00,8.24,8.29,8.19,8.27,53550.0,7.9084,7.9564,7.8605,7.9372,53550.0
2018-10-10 13:50:00,8.26,8.26,8.2,8.22,53310.0,7.9276,7.9276,7.8701,7.8892,53310.0
2018-10-10 14:00:00,8.22,8.24,8.08,8.08,123270.0,7.8892,7.9084,7.7549,7.7549,123270.0
2018-10-10 14:10:00,8.07,8.15,8.06,8.13,77235.0,7.7453,7.8221,7.7357,7.8029,77235.0
2018-10-10 14:20:00,8.11,8.16,8.1,8.11,64080.0,7.7837,7.8317,7.7741,7.7837,64080.0
2018-10-10 14:30:00,8.14,8.17,8.05,8.07,62415.0,7.8125,7.8413,7.7261,7.7453,62415.0
2018-10-10 14:40:00,8.07,8.07,8.0,8.0,36540.0,7.7453,7.7453,7.6781,7.6781,36540.0
2018-10-10 14:50:00,8.0,8.04,7.96,8.04,161625.0,7.6781,7.7165,7.6397,7.7165,161625.0
2018-10-10 15:00:00,8.0,8.0,7.93,7.93,179565.0,7.6781,7.6781,7.6109,7.6109,179565.0
2018-10-10 15:10:00,7.93,7.94,7.87,7.88,239460.0,7.6109,7.6205,7.5533,7.5629,239460.0
2018-10-10 15:20:00,7.89,7.97,7.89,7.97,79380.0,7.5725,7.6493,7.5725,7.6493,79380.0
2018-10-10 15:30:00,7.96,7.96,7.83,7.83,196680.0,7.6397,7.6397,7.5149,7.5149,196680.0
2018-10-10 15:40:00,7.81,7.92,7.75,7.91,264450.0,7.4957,7.6013,7.4382,7.5917,264450.0
2018-10-10 15:50:00,7.86,7.86,7.67,7.67,356835.0,7.5437,7.5437,7.3614,7.3614,356835.0
2018-10-11 09:30:00,7.65,7.87,7.6,7.61,357240.0,7.3422,7.5533,7.2942,7.3038,357240.0
2018-10-11 09:40:00,7.6,7.88,7.58,7.88,141030.0,7.2942,7.5629,7.275,7.5629,141030.0
2018-10-11 09:50:00,7.85,8.09,7.85,8.09,182595.0,7.5341,7.7645,7.5341,7.7645,182595.0
2018-10-11 10:00:00,8.08,8.1,7.9,7.98,151620.0,7.7549,7.7741,7.5821,7.6589,151620.0
2018-10-11 10:10:00,7.96,7.96,7.77,7.8,98430.0,7.6397,7.6397,7.4574,7.4861,98430.0
2018-10-11 10:20:00,7.81,7.89,7.8,7.89,68205.0,7.4957,7.5725,7.4861,7.5725,68205.0
2018-10-11 10:30:00,7.89,7.96,7.86,7.87,131205.0,7.5725,7.6397,7.5437,7.5533,131205.0
2018-10-11 10:40:00,7.87,7.87,7.76,7.76,204840.0,7.5533,7.5533,7.4478,7.4478,204840.0
2018-10-11 10:50:00,7.75,7.83,7.73,7.73,114180.0,7.4382,7.5149,7.419,7.419,114180.0
2018-10-11 11:00:00,7.73,7.74,7.59,7.65,126630.0,7.419,7.4286,7.2846,7.3422,126630.0
2018-10-11 11:10:00,7.64,7.64,7.53,7.6,142200.0,7.3326,7.3326,7.227,7.2942,142200.0
2018-10-11 11:20:00,7.62,7.71,7.62,7.7,47445.0,7.3134,7.3998,7.3134,7.3902,47445.0
2018-10-11 11:30:00,7.67,7.67,7.6,7.64,47325.0,7.3614,7.3614,7.2942,7.3326,47325.0
2018-10-11 11:40:00,7.68,7.82,7.67,7.82,70920.0,7.371,7.5053,7.3614,7.5053,70920.0
2018-10-11 11:50:00,7.8,7.84,7.8,7.82,45990.0,7.4861,7.5245,7.4861,7.5053,45990.0
2018-10-11 12:00:00,7.76,7.82,7.76,7.77,67125.0,7.4478,7.5053,7.4478,7.4574,67125.0
2018-10-11 12:10:00,7.84,7.87,7.84,7.86,18720.0,7.5245,7.5533,7.5245,7.5437,18720.0
2018-10-11 12:20:00,7.89,7.97,7.89,7.92,103500.0,7.5725,7.6493,7.5725,7.6013,103500.0
2018-10-11 12:30:00,7.91,7.91,7.86,7.89,38055.0,7.5917,7.5917,7.5437,7.5725,38055.0
2018-10-11 12:40:00,7.85,7.9,7.83,7.83,114000.0,7.5341,7.5821,7.5149,7.5149,114000.0
2018-10-11 12:50:00,7.84,7.88,7.81,7.88,19500.0,7.5245,7.5629,7.4957,7.5629,19500.0
2018-10-11 13:00:00,7.85,7.85,7.8,7.81,14550.0,7.5341,7.5341,7.4861,7.4957,14550.0
2018-10-11 13:10:00,7.77,7.9,7.77,7.88,57645.0,7.4574,7.5821,7.4574,7.5629,57645.0
2018-10-11 13:20:00,7.85,7.85,7.83,7.85,16575.0,7.5341,7.5341,7.5149,7.5341,16575.0
2018-10-11 13:30:00,7.86,7.86,7.83,7.83,16500.0,7.5437,7.5437,7.5149,7.5149,16500.0
2018-10-11 13:40:00,7.83,7.83,7.79,7.8,24300.0,7.5149,7.5149,7.4766,7.4861,24300.0
2018-10-11 13:50:00,7.78,7.78,7.73,7.77,24300.0,7.467,7.467,7.419,7.4574,24300.0
2018-10-11 14:00:00,7.79,7.79,7.71,7.72,85485.0,7.4766,7.4766,7.3998,7.4094,85485.0
2018-10-11 14:10:00,7.71,7.73,7.61,7.64,105300.0,7.3998,7.419,7.3038,7.3326,105300.0
2018-10-11 14:20:00,7.67,7.67,7.61,7.61,43455.0,7.3614,7.3614,7.3038,7.3038,43455.0
2018-10-11 14:30:00,7.61,7.61,7.5,7.5,128820.0,7.3038,7.3038,7.1982,7.1982,128820.0
2018-10-11 14:40:00,7.51,7.51,7.25,7.4,191550.0,7.2078,7.2078,6.9583,7.1022,191550.0
2018-10-11 14:50:00,7.41,7.5,7.37,7.42,104745.0,7.1118,7.1982,7.0735,7.1214,104745.0
2018-10-11 15:00:00,7.41,7.5,7.4,7.41,123645.0,7.1118,7.1982,7.1022,7.1118,123645.0
2018-10-11 15:10:00,7.41,7.74,7.4,7.74,103680.0,7.1118,7.4286,7.1022,7.4286,103680.0
2018-10-11 15:20:00,7.7,7.74,7.66,7.67,107355.0,7.3902,7.4286,7.3518,7.3614,107355.0
2018-10-11 15:30:00,7.62,7.7,7.56,7.64,53385.0,7.3134,7.3902,7.2558,7.3326,53385.0
2018-10-11 15:40:00,7.59,7.61,7.44,7.45,60870.0,7.2846,7.3038,7.1406,7.1502,60870.0
2018-10-11 15:50:00,7.44,7.51,7.42,7.42,185175.0,7.1406,7.2078,7.1214,7.1214,185175.0
2018-10-12 09:30:00,8.04,8.15,7.93,7.98,607575.0,7.7165,7.8221,7.6109,7.6589,607575.0
2018-10-12 09:40:00,7.96,7.96,7.83,7.88,89355.0,7.6397,7.6397,7.5149,7.5629,89355.0
2018-10-12 09:50:00,7.89,7.89,7.8,7.85,39420.0,7.5725,7.5725,7.4861,7.5341,39420.0
2018-10-12 10:00:00,7.84,7.91,7.83,7.88,75735.0,7.5245,7.5917,7.5149,7.5629,75735.0
2018-10-12 10:10:00,7.86,7.88,7.78,7.79,35535.0,7.5437,7.5629,7.467,7.4766,35535.0
2018-10-12 10:20:00,7.8,7.83,7.76,7.8,49935.0,7.4861,7.5149,7.4478,7.4861,49935.0
2018-10-12 10:30:00,7.8,7.92,7.8,7.92,37965.0,7.4861,7.6013,7.4861,7.6013,37965.0
2018-10-12 10:40:00,7.89,7.92,7.86,7.86,43215.0,7.5725,7.6013,7.5437,7.5437,43215.0
2018-10-12 10:50:00,7.88,7.92,7.85,7.85,59100.0,7.5629,7.6013,7.5341,7.5341,59100.0
2018-10-12 11:00:00,7.86,7.86,7.78,7.86,25410.0,7.5437,7.5437,7.467,7.5437,25410.0
2018-10-12 11:10:00,7.88,7.88,7.82,7.82,12600.0,7.5629,7.5629,7.5053,7.5053,12600.0
2018-10-12 11:20:00,7.81,7.82,7.8,7.8,15210.0,7.4957,7.5053,7.4861,7.4861,15210.0
2018-10-12 11:30:00,7.8,7.8,7.77,7.77,25365.0,7.4861,7.4861,7.4574,7.4574,25365.0
2018-10-12 11:40:00,7.74,7.74,7.66,7.7,93705.0,7.4286,7.4286,7.3518,7.3902,93705.0
2018-10-12 11:50:00,7.71,7.73,7.71,7.72,12000.0,7.3998,7.419,7.3998,7.4094,12000.0
2018-10-12 12:00:00,7.67,7.67,7.62,7.66,43980.0,7.3614,7.3614,7.3134,7.3518,43980.0
2018-10-12 12:10:00,7.65,7.65,7.65,7.65,4500.0,7.3422,7.3422,7.3422,7.3422,4500.0
2018-10-12 12:20:00,7.62,7.68,7.62,7.64,25020.0,7.3134,7.371,7.3134,7.3326,25020.0
2018-10-12 12:30:00,7.63,7.68,7.59,7.59,54930.0,7.323,7.371,7.2846,7.2846,54930.0
2018-10-12 12:40:00,7.58,7.58,7.51,7.51,26235.0,7.275,7.275,7.2078,7.2078,26235.0
2018-10-12 12:50:00,7.51,7.64,7.51,7.61,54540.0,7.2078,7.3326,7.2078,7.3038,54540.0
2018-10-12 13:00:00,7.63,7.71,7.6,7.7,39555.0,7.323,7.3998,7.2942,7.3902,39555.0
2018-10-12 13:10:00,7.72,7.72,7.62,7.64,25800.0,7.4094,7.4094,7.3134,7.3326,25800.0
2018-10-12 13:20:00,7.67,7.69,7.66,7.69,14220.0,7.3614,7.3806,7.3518,7.3806,14220.0
2018-10-12 13:30:00,7.62,7.62,7.58,7.62,10275.0,7.3134,7.3134,7.275,7.3134,10275.0
2018-10-12 13:40:00,7.65,7.68,7.65,7.68,6000.0,7.3422,7.371,7.3422,7.371,6000.0
2018-10-12 13:50:00,7.67,7.68,7.63,7.66,61500.0,7.3614,7.371,7.323,7.3518,61500.0
2018-10-12 14:00:00,7.66,7.66,7.59,7.59,24480.0,7.3518,7.3518,7.2846,7.2846,24480.0
2018-10-12 14:10:00,7.58,7.61,7.55,7.61,16320.0,7.275,7.3038,7.2462,7.3038,16320.0
2018-10-12 14:20:00,7.63,7.69,7.59,7.69,37560.0,7.323,7.3806,7.2846,7.3806,37560.0
2018-10-12 14:30:00,7.68,7.68,7.63,7.63,3105.0,7.371,7.371,7.323,7.323,3105.0
2018-10-12 14:40:00,7.6,7.61,7.6,7.61,4500.0,7.2942,7.3038,7.2942,7.3038,4500.0
2018-10-12 14:50:00,7.63,7.73,7.63,7.73,33900.0,7.323,7.419,7.323,7.419,33900.0
2018-10-12 15:00:00,7.74,7.75,7.67,7.75,37950.0,7.4286,7.4382,7.3614,7.4382,37950.0
2018-10-12 15:10:00,7.77,7.77,7.72,7.72,38610.0,7.4574,7.4574,7.4094,7.4094,38610.0
2018-10-12 15:20:00,7.73,7.8,7.73,7.79,36180.0,7.419,7.4861,7.419,7.4766,36180.0
2018-10-12 15:30:00,7.78,7.82,7.77,7.77,25305.0,7.467,7.5053,7.4574,7.4574,25305.0
2018-10-12 15:40:00,7.78,7.85,7.78,7.83,87045.0,7.467,7.5341,7.467,7.5149,87045.0
2018-10-12 15:50:00,7.84,7.88,7.82,7.83,220485.0,7.5245,7.5629,7.5053,7.5149,220485.0
2018-10-15 09:30:00,7.72,7.73,7.63,7.7,346560.0,7.4094,7.419,7.323,7.3902,346560.0
2018-10-15 09:40:00,7.7,7.76,7.67,7.71,66225.0,7.3902,7.4478,7.3614,7.3998,66225.0
2018-10-15 09:50:00,7.72,7.72,7.66,7.69,32715.0,7.4094,7.4094,7.3518,7.3806,32715.0
2018-10-15 10:00:00,7.67,7.69,7.57,7.6,64380.0,7.3614,7.3806,7.2654,7.2942,64380.0
2018-10-15 10:10:00,7.53,7.56,7.53,7.56,10500.0,7.227,7.2558,7.227,7.2558,10500.0
2018-10-15 10:20:00,7.56,7.67,7.56,7.65,11250.0,7.2558,7.3614,7.2558,7.3422,11250.0
2018-10-15 10:30:00,7.67,7.67,7.65,7.65,19500.0,7.3614,7.3614,7.3422,7.3422,19500.0
2018-10-15 10:40:00,7.66,7.66,7.61,7.61,9195.0,7.3518,7.3518,7.3038,7.3038,9195.0
2018-10-15 10:50:00,7.67,7.69,7.67,7.69,16260.0,7.3614,7.3806,7.3614,7.3806,16260.0
2018-10-15 11:00:00,7.69,7.75,7.68,7.75,99690.0,7.3806,7.4382,7.371,7.4382,99690.0
2018-10-15 11:10:00,7.74,7.76,7.73,7.73,99630.0,7.4286,7.4478,7.419,7.419,99630.0
2018-10-15 11:20:00,7.76,7.82,7.76,7.82,18915.0,7.4478,7.5053,7.4478,7.5053,18915.0
2018-10-15 11:30:00,7.8,7.8,7.8,7.8,9000.0,7.4861,7.4861,7.4861,7.4861,9000.0
2018-10-15 11:40:00,7.8,7.82,7.79,7.81,31500.0,7.4861,7.5053,7.4766,7.4957,31500.0
2018-10-15 11:50:00,7.77,7.78,7.73,7.73,29085.0,7.4574,7.467,7.419,7.419,29085.0
2018-10-15 12:00:00,7.73,7.73,7.71,7.71,13500.0,7.419,7.419,7.3998,7.3998,13500.0
2018-10-15 12:10:00,7.66,7.73,7.66,7.73,13725.0,7.3518,7.419,7.3518,7.419,13725.0
2018-10-15 12:20:00,7.76,7.76,7.76,7.76,6150.0,7.4478,7.4478,7.4478,7.4478,6150.0
2018-10-15 12:30:00,7.8,7.81,7.8,7.81,13005.0,7.4861,7.4957,7.4861,7.4957,13005.0
2018-10-15 12:40:00,7.8,7.8,7.8,7.8,8295.0,7.4861,7.4861,7.4861,7.4861,8295.0
2018-10-15 12:50:00,7.84,7.84,7.78,7.79,14715.0,7.5245,7.5245,7.467,7.4766,14715.0
2018-10-15 13:00:00,7.79,7.83,7.78,7.83,6150.0,7.4766,7.5149,7.467,7.5149,6150.0
2018-10-15 13:10:00,7.81,7.81,7.81,7.81,1500.0,7.4957,7.4957,7.4957,7.4957,1500.0
2018-10-15 13:20:00,7.8,7.8,7.77,7.78,13530.0,7.4861,7.4861,7.4574,7.467,13530.0
2018-10-15 13:30:00,7.77,7.84,7.77,7.84,10500.0,7.4574,7.5245,7.4574,7.5245,10500.0
2018-10-15 13:40:00,7.85,7.88,7.85,7.88,40155.0,7.5341,7.5629,7.5341,7.5629,40155.0
2018-10-15 13:50:00,7.81,7.81,7.81,7.81,22500.0,7.4957,7.4957,7.4957,7.4957,22500.0
2018-10-15 14:00:00,7.79,7.79,7.79,7.79,2865.0,7.4766,7.4766,7.4766,7.4766,2865.0
2018-10-15 14:10:00,7.78,7.78,7.76,7.76,6750.0,7.467,7.467,7.4478,7.4478,6750.0
2018-10-15 14:20:00,7.78,7.78,7.72,7.72,16500.0,7.467,7.467,7.4094,7.4094,16500.0
2018-10-15 14:30:00,7.71,7.74,7.71,7.74,7500.0,7.3998,7.4286,7.3998,7.4286,7500.0
2018-10-15 14:40:00,7.75,7.77,7.74,7.77,12675.0,7.4382,7.4574,7.4286,7.4574,12675.0
2018-10-15 14:50:00,7.79,7.82,7.79,7.82,19140.0,7.4766,7.5053,7.4766,7.5053,19140.0
2018-10-15 15:00:00,7.81,7.83,7.78,7.78,11280.0,7.4957,7.5149,7.467,7.467,11280.0
2018-10-15 15:10:00,7.77,7.77,7.7,7.71,32355.0,7.4574,7.4574,7.3902,7.3998,32355.0
2018-10-15 15:20:00,7.71,7.73,7.71,7.72,15000.0,7.3998,7.419,7.3998,7.4094,15000.0
2018-10-15 15:30:00,7.71,7.71,7.69,7.69,15840.0,7.3998,7.3998,7.3806,7.3806,15840.0
2018-10-15 15:40:00,7.71,7.72,7.7,7.71,29445.0,7.3998,7.4094,7.3902,7.3998,29445.0
2018-10-15 15:50:00,7.7,7.7,7.63,7.63,92175.0,7.3902,7.3902,7.323,7.323,92175.0
2018-10-16 09:30:00,7.91,7.94,7.87,7.93,104895.0,7.5917,7.6205,7.5533,7.6109,104895.0
2018-10-16 09:40:00,7.96,7.97,7.9,7.92,41250.0,7.6397,7.6493,7.5821,7.6013,41250.0
2018-10-16 09:50:00,7.88,7.99,7.88,7.99,46680.0,7.5629,7.6685,7.5629,7.6685,46680.0
2018-10-16 10:00:00,7.99,8.01,7.93,7.93,87240.0,7.6685,7.6877,7.6109,7.6109,87240.0
2018-10-16 10:10:00,7.95,7.96,7.89,7.91,28245.0,7.6301,7.6397,7.5725,7.5917,28245.0
2018-10-16 10:20:00,7.92,7.93,7.89,7.9,24000.0,7.6013,7.6109,7.5725,7.5821,24000.0
2018-10-16 10:30:00,7.87,7.89,7.87,7.87,23250.0,7.5533,7.5725,7.5533,7.5533,23250.0
2018-10-16 10:40:00,7.93,7.96,7.92,7.93,29115.0,7.6109,7.6397,7.6013,7.6109,29115.0
2018-10-16 10:50:00,7.96,8.0,7.96,8.0,63540.0,7.6397,7.6781,7.6397,7.6781,63540.0
2018-10-16 11:00:00,7.99,7.99,7.95,7.96,34815.0,7.6685,7.6685,7.6301,7.6397,34815.0
2018-10-16 11:10:00,7.95,8.08,7.95,8.08,47460.0,7.6301,7.7549,7.6301,7.7549,47460.0
2018-10-16 11:20:00,8.08,8.1,8.07,8.1,17625.0,7.7549,7.7741,7.7453,7.7741,17625.0
2018-10-16 11:30:00,8.09,8.13,8.09,8.12,22905.0,7.7645,7.8029,7.7645,7.7933,22905.0
2018-10-16 11:40:00,8.12,8.12,8.09,8.09,54450.0,7.7933,7.7933,7.7645,7.7645,54450.0
2018-10-16 11:50:00,8.09,8.17,8.09,8.17,20070.0,7.7645,7.8413,7.7645,7.8413,20070.0
2018-10-16 12:00:00,8.17,8.17,8.17,8.17,38355.0,7.8413,7.8413,7.8413,7.8413,38355.0
2018-10-16 12:10:00,8.16,8.17,8.11,8.11,44100.0,7.8317,7.8413,7.7837,7.7837,44100.0
2018-10-16 12:20:00,8.13,8.13,8.12,8.12,6720.0,7.8029,7.8029,7.7933,7.7933,6720.0
2018-10-16 12:30:00,8.17,8.17,8.17,8.17,1500.0,7.8413,7.8413,7.8413,7.8413,1500.0
2018-10-16 12:40:00,8.15,8.17,8.15,8.17,3960.0,7.8221,7.8413,7.8221,7.8413,3960.0
2018-10-16 12:50:00,8.16,8.19,8.16,8.19,10575.0,7.8317,7.8605,7.8317,7.8605,10575.0
2018-10-16 13:00:00,8.2,8.21,8.18,8.18,32610.0,7.8701,7.8797,7.8509,7.8509,32610.0
2018-10-16 13:10:00,8.21,8.23,8.21,8.23,5160.0,7.8797,7.8988,7.8797,7.8988,5160.0
2018-10-16 13:20:00,8.22,8.22,8.21,8.21,6000.0,7.8892,7.8892,7.8797,7.8797,6000.0
2018-10-16 13:30:00,8.23,8.25,8.22,8.24,86505.0,7.8988,7.918,7.8892,7.9084,86505.0
2018-10-16 13:40:00,8.26,8.29,8.26,8.29,22740.0,7.9276,7.9564,7.9276,7.9564,22740.0
2018-10-16 13:50:00,8.27,8.28,8.26,8.28,21315.0,7.9372,7.9468,7.9276,7.9468,21315.0
2018-10-16 14:00:00,8.29,8.33,8.29,8.33,29145.0,7.9564,7.9948,7.9564,7.9948,29145.0
2018-10-16 14:10:00,8.33,8.33,8.3,8.3,39495.0,7.9948,7.9948,7.966,7.966,39495.0
2018-10-16 14:20:00,8.32,8.33,8.31,8.33,14790.0,7.9852,7.9948,7.9756,7.9948,14790.0
2018-10-16 14:30:00,8.34,8.34,8.33,8.33,60225.0,8.0044,8.0044,7.9948,7.9948,60225.0
2018-10-16 14:40:00,8.33,8.36,8.33,8.36,27000.0,7.9948,8.0236,7.9948,8.0236,27000.0
2018-10-16 14:50:00,8.36,8.36,8.3,8.3,17250.0,8.0236,8.0236,7.966,7.966,17250.0
2018-10-16 15:00:00,8.31,8.32,8.29,8.32,57270.0,7.9756,7.9852,7.9564,7.9852,57270.0
2018-10-16 15:10:00,8.32,8.36,8.32,8.36,44280.0,7.9852,8.0236,7.9852,8.0236,44280.0
2018-10-16 15:20:00,8.36,8.36,8.31,8.31,53685.0,8.0236,8.0236,7.9756,7.9756,53685.0
2018-10-16 15:30:00,8.31,8.35,8.31,8.35,27840.0,7.9756,8.014,7.9756,8.014,27840.0
2018-10-16 15:40:00,8.36,8.4,8.35,8.4,66780.0,8.0236,8.062,8.014,8.062,66780.0
2018-10-16 15:50:00,8.4,8.4,8.36,8.39,96915.0,8.062,8.062,8.0236,8.0524,96915.0
2018-10-17 09:30:00,8.53,8.6,8.31,8.32,347370.0,8.1868,8.254,7.9756,7.9852,347370.0
2018-10-17 09:40:00,8.35,8.47,8.33,8.43,29685.0,8.014,8.1292,7.9948,8.0908,29685.0
2018-10-17 09:50:00,8.44,8.45,8.37,8.37,51780.0,8.1004,8.11,8.0332,8.0332,51780.0
2018-10-17 10:00:00,8.31,8.31,8.27,8.31,80385.0,7.9756,7.9756,7.9372,7.9756,80385.0
2018-10-17 10:10:00,8.35,8.35,8.25,8.26,31290.0,8.014,8.014,7.918,7.9276,31290.0
2018-10-17 10:20:00,8.31,8.31,8.2,8.24,23835.0,7.9756,7.9756,7.8701,7.9084,23835.0
2018-10-17 10:30:00,8.28,8.3,8.16,8.16,28815.0,7.9468,7.966,7.8317,7.8317,28815.0
2018-10-17 10:40:00,8.15,8.15,8.1,8.12,68505.0,7.8221,7.8221,7.7741,7.7933,68505.0
2018-10-17 10:50:00,8.12,8.16,8.1,8.16,34185.0,7.7933,7.8317,7.7741,7.8317,34185.0
2018-10-17 11:00:00,8.12,8.23,8.12,8.23,38535.0,7.7933,7.8988,7.7933,7.8988,38535.0
2018-10-17 11:10:00,8.24,8.24,8.17,8.23,11490.0,7.9084,7.9084,7.8413,7.8988,11490.0
2018-10-17 11:20:00,8.21,8.23,8.2,8.2,26415.0,7.8797,7.8988,7.8701,7.8701,26415.0
2018-10-17 11:30:00,8.23,8.23,8.17,8.19,28500.0,7.8988,7.8988,7.8413,7.8605,28500.0
2018-10-17 11:40:00,8.2,8.31,8.2,8.31,30825.0,7.8701,7.9756,7.8701,7.9756,30825.0
2018-10-17 11:50:00,8.28,8.28,8.25,8.28,30885.0,7.9468,7.9468,7.918,7.9468,30885.0
2018-10-17 12:00:00,8.29,8.29,8.26,8.29,7305.0,7.9564,7.9564,7.9276,7.9564,7305.0
2018-10-17 12:10:00,8.29,8.36,8.27,8.35,61830.0,7.9564,8.0236,7.9372,8.014,61830.0
2018-10-17 12:20:00,8.37,8.38,8.33,8.33,31860.0,8.0332,8.0428,7.9948,7.9948,31860.0
2018-10-17 12:30:00,8.31,8.34,8.31,8.34,31650.0,7.9756,8.0044,7.9756,8.0044,31650.0
2018-10-17 12:40:00,8.39,8.4,8.36,8.36,25155.0,8.0524,8.062,8.0236,8.0236,25155.0
2018-10-17 12:50:00,8.33,8.35,8.33,8.35,4155.0,7.9948,8.014,7.9948,8.014,4155.0
2018-10-17 13:00:00,8.39,8.45,8.38,8.42,31620.0,8.0524,8.11,8.0428,8.0812,31620.0
2018-10-17 13:10:00,8.42,8.42,8.4,8.4,12000.0,8.0812,8.0812,8.062,8.062,12000.0
2018-10-17 13:20:00,8.4,8.4,8.36,8.36,38430.0,8.062,8.062,8.0236,8.0236,38430.0
2018-10-17 13:30:00,8.33,8.37,8.33,8.37,4800.0,7.9948,8.0332,7.9948,8.0332,4800.0
2018-10-17 13:40:00,8.38,8.38,8.35,8.36,11250.0,8.0428,8.0428,8.014,8.0236,11250.0
2018-10-17 13:50:00,8.36,8.36,8.36,8.36,1500.0,8.0236,8.0236,8.0236,8.0236,1500.0
2018-10-17 14:00:00,8.34,8.37,8.31,8.37,30960.0,8.0044,8.0332,7.9756,8.0332,30960.0
2018-10-17 14:10:00,8.32,8.32,8.25,8.25,23580.0,7.9852,7.9852,7.918,7.918,23580.0
2018-10-17 14:20:00,8.23,8.26,8.19,8.24,48000.0,7.8988,7.9276,7.8605,7.9084,48000.0
2018-10-17 14:30:00,8.24,8.25,8.2,8.24,14295.0,7.9084,7.918,7.8701,7.9084,14295.0
2018-10-17 14:40:00,8.26,8.29,8.26,8.29,15000.0,7.9276,7.9564,7.9276,7.9564,15000.0
2018-10-17 14:50:00,8.29,8.31,8.28,8.31,12000.0,7.9564,7.9756,7.9468,7.9756,12000.0
2018-10-17 15:00:00,8.32,8.33,8.28,8.33,33360.0,7.9852,7.9948,7.9468,7.9948,33360.0
2018-10-17 15:10:00,8.32,8.34,8.28,8.3,13575.0,7.9852,8.0044,7.9468,7.966,13575.0
2018-10-17 15:20:00,8.3,8.32,8.28,8.31,19230.0,7.966,7.9852,7.9468,7.9756,19230.0
2018-10-17 15:30:00,8.31,8.31,8.26,8.28,21000.0,7.9756,7.9756,7.9276,7.9468,21000.0
2018-10-17 15:40:00,8.28,8.29,8.21,8.25,30930.0,7.9468,7.9564,7.8797,7.918,30930.0
2018-10-17 15:50:00,8.27,8.28,8.26,8.27,77310.0,7.9372,7.9468,7.9276,7.9372,77310.0
2018-10-18 09:30:00,8.16,8.17,7.86,7.98,699570.0,7.8317,7.8413,7.5437,7.6589,699570.0
2018-10-18 09:40:00,7.98,8.07,7.98,8.06,30315.0,7.6589,7.7453,7.6589,7.7357,30315.0
2018-10-18 09:50:00,8.03,8.06,7.98,8.0,48195.0,7.7069,7.7357,7.6589,7.6781,48195.0
2018-10-18 10:00:00,7.98,7.98,7.93,7.93,32265.0,7.6589,7.6589,7.6109,7.6109,32265.0
2018-10-18 10:10:00,7.95,7.96,7.9,7.95,30195.0,7.6301,7.6397,7.5821,7.6301,30195.0
2018-10-18 10:20:00,7.94,7.94,7.91,7.91,23400.0,7.6205,7.6205,7.5917,7.5917,23400.0
2018-10-18 10:30:00,7.92,7.99,7.92,7.99,41580.0,7.6013,7.6685,7.6013,7.6685,41580.0
2018-10-18 10:40:00,8.0,8.0,7.96,7.96,50055.0,7.6781,7.6781,7.6397,7.6397,50055.0
2018-10-18 10:50:00,7.98,8.0,7.93,8.0,33510.0,7.6589,7.6781,7.6109,7.6781,33510.0
2018-10-18 11:00:00,7.97,7.98,7.93,7.93,12300.0,7.6493,7.6589,7.6109,7.6109,12300.0
2018-10-18 11:10:00,7.9,7.92,7.9,7.9,32925.0,7.5821,7.6013,7.5821,7.5821,32925.0
2018-10-18 11:20:00,7.87,7.87,7.79,7.79,133170.0,7.5533,7.5533,7.4766,7.4766,133170.0
2018-10-18 11:30:00,7.79,7.81,7.76,7.79,83760.0,7.4766,7.4957,7.4478,7.4766,83760.0
2018-10-18 11:40:00,7.79,7.79,7.66,7.67,60720.0,7.4766,7.4766,7.3518,7.3614,60720.0
2018-10-18 11:50:00,7.66,7.71,7.66,7.71,13395.0,7.3518,7.3998,7.3518,7.3998,13395.0
2018-10-18 12:00:00,7.7,7.74,7.68,7.73,20085.0,7.3902,7.4286,7.371,7.419,20085.0
2018-10-18 12:10:00,7.71,7.71,7.67,7.69,25980.0,7.3998,7.3998,7.3614,7.3806,25980.0
2018-10-18 12:20:00,7.72,7.77,7.72,7.77,21525.0,7.4094,7.4574,7.4094,7.4574,21525.0
2018-10-18 12:30:00,7.74,7.8,7.74,7.8,7800.0,7.4286,7.4861,7.4286,7.4861,7800.0
2018-10-18 12:40:00,7.79,7.79,7.76,7.76,4500.0,7.4766,7.4766,7.4478,7.4478,4500.0
2018-10-18 12:50:00,7.76,7.77,7.73,7.73,13500.0,7.4478,7.4574,7.419,7.419,13500.0
2018-10-18 13:00:00,7.73,7.73,7.65,7.67,48825.0,7.419,7.419,7.3422,7.3614,48825.0
2018-10-18 13:10:00,7.64,7.64,7.63,7.63,37935.0,7.3326,7.3326,7.323,7.323,37935.0
2018-10-18 13:20:00,7.6,7.64,7.57,7.59,62670.0,7.2942,7.3326,7.2654,7.2846,62670.0
2018-10-18 13:30:00,7.6,7.64,7.6,7.61,21735.0,7.2942,7.3326,7.2942,7.3038,21735.0
2018-10-18 13:40:00,7.57,7.62,7.56,7.58,23955.0,7.2654,7.3134,7.2558,7.275,23955.0
2018-10-18 13:50:00,7.64,7.65,7.61,7.63,22170.0,7.3326,7.3422,7.3038,7.323,22170.0
2018-10-18 14:00:00,7.64,7.73,7.64,7.73,24150.0,7.3326,7.419,7.3326,7.419,24150.0
2018-10-18 14:10:00,7.7,7.7,7.65,7.65,27000.0,7.3902,7.3902,7.3422,7.3422,27000.0
2018-10-18 14:20:00,7.62,7.68,7.62,7.64,15945.0,7.3134,7.371,7.3134,7.3326,15945.0
2018-10-18 14:30:00,7.64,7.69,7.64,7.68,13500.0,7.3326,7.3806,7.3326,7.371,13500.0
2018-10-18 14:40:00,7.68,7.73,7.68,7.71,33885.0,7.371,7.419,7.371,7.3998,33885.0
2018-10-18 14:50:00,7.68,7.69,7.67,7.67,4500.0,7.371,7.3806,7.3614,7.3614,4500.0
2018-10-18 15:00:00,7.68,7.68,7.62,7.63,19905.0,7.371,7.371,7.3134,7.323,19905.0
2018-10-18 15:10:00,7.6,7.69,7.6,7.69,42015.0,7.2942,7.3806,7.2942,7.3806,42015.0
2018-10-18 15:20:00,7.64,7.68,7.64,7.67,27000.0,7.3326,7.371,7.3326,7.3614,27000.0
2018-10-18 15:30:00,7.64,7.69,7.64,7.69,47280.0,7.3326,7.3806,7.3326,7.3806,47280.0
2018-10-18 15:40:00,7.7,7.72,7.68,7.69,87465.0,7.3902,7.4094,7.371,7.3806,87465.0
2018-10-18 15:50:00,7.68,7.68,7.63,7.64,287715.0,7.371,7.371,7.323,7.3326,287715.0
2018-10-19 09:30:00,7.8,7.83,7.7,7.83,176595.0,7.4861,7.5149,7.3902,7.5149,176595.0
2018-10-19 09:40:00,7.83,7.88,7.82,7.83,203625.0,7.5149,7.5629,7.5053,7.5149,203625.0
2018-10-19 09:50:00,7.87,7.89,7.82,7.83,102375.0,7.5533,7.5725,7.5053,7.5149,102375.0
2018-10-19 10:00:00,7.82,7.88,7.79,7.86,70920.0,7.5053,7.5629,7.4766,7.5437,70920.0
2018-10-19 10:10:00,7.84,7.85,7.8,7.8,27000.0,7.5245,7.5341,7.4861,7.4861,27000.0
2018-10-19 10:20:00,7.81,7.82,7.78,7.78,20250.0,7.4957,7.5053,7.467,7.467,20250.0
2018-10-19 10:30:00,7.77,7.83,7.77,7.79,41925.0,7.4574,7.5149,7.4574,7.4766,41925.0
2018-10-19 10:40:00,7.79,7.81,7.75,7.76,28215.0,7.4766,7.4957,7.4382,7.4478,28215.0
2018-10-19 10:50:00,7.77,7.77,7.77,7.77,3000.0,7.4574,7.4574,7.4574,7.4574,3000.0
2018-10-19 11:00:00,7.77,7.81,7.77,7.8,22695.0,7.4574,7.4957,7.4574,7.4861,22695.0
2018-10-19 11:10:00,7.79,7.79,7.73,7.73,18525.0,7.4766,7.4766,7.419,7.419,18525.0
2018-10-19 11:20:00,7.68,7.69,7.65,7.68,32010.0,7.371,7.3806,7.3422,7.371,32010.0
2018-10-19 11:30:00,7.67,7.67,7.59,7.59,50715.0,7.3614,7.3614,7.2846,7.2846,50715.0
2018-10-19 11:40:00,7.61,7.61,7.57,7.6,38400.0,7.3038,7.3038,7.2654,7.2942,38400.0
2018-10-19 11:50:00,7.62,7.62,7.51,7.58,55485.0,7.3134,7.3134,7.2078,7.275,55485.0
2018-10-19 12:00:00,7.58,7.58,7.5,7.5,15750.0,7.275,7.275,7.1982,7.1982,15750.0
2018-10-19 12:10:00,7.48,7.48,7.34,7.36,62895.0,7.179,7.179,7.0447,7.0639,62895.0
2018-10-19 12:20:00,7.34,7.34,7.25,7.29,70380.0,7.0447,7.0447,6.9583,6.9967,70380.0
2018-10-19 12:30:00,7.27,7.29,7.21,7.23,29355.0,6.9775,6.9967,6.9199,6.9391,29355.0
2018-10-19 12:40:00,7.23,7.29,7.22,7.24,31635.0,6.9391,6.9967,6.9295,6.9487,31635.0
2018-10-19 12:50:00,7.23,7.37,7.23,7.36,63240.0,6.9391,7.0735,6.9391,7.0639,63240.0
2018-10-19 13:00:00,7.33,7.33,7.27,7.27,17610.0,7.0351,7.0351,6.9775,6.9775,17610.0
2018-10-19 13:10:00,7.28,7.37,7.28,7.35,55635.0,6.9871,7.0735,6.9871,7.0543,55635.0
2018-10-19 13:20:00,7.35,7.37,7.32,7.37,10500.0,7.0543,7.0735,7.0255,7.0735,10500.0
2018-10-19 13:30:00,7.37,7.42,7.37,7.41,52635.0,7.0735,7.1214,7.0735,7.1118,52635.0
2018-10-19 13:40:00,7.4,7.42,7.37,7.37,35925.0,7.1022,7.1214,7.0735,7.0735,35925.0
2018-10-19 13:50:00,7.37,7.37,7.36,7.36,6000.0,7.0735,7.0735,7.0639,7.0639,6000.0
2018-10-19 14:00:00,7.35,7.36,7.25,7.29,94710.0,7.0543,7.0639,6.9583,6.9967,94710.0
2018-10-19 14:10:00,7.32,7.36,7.32,7.36,31500.0,7.0255,7.0639,7.0255,7.0639,31500.0
2018-10-19 14:20:00,7.39,7.47,7.39,7.4,37440.0,7.0926,7.1694,7.0926,7.1022,37440.0
2018-10-19 14:30:00,7.38,7.43,7.38,7.41,16050.0,7.083,7.131,7.083,7.1118,16050.0
2018-10-19 14:40:00,7.4,7.42,7.35,7.42,31500.0,7.1022,7.1214,7.0543,7.1214,31500.0
2018-10-19 14:50:00,7.44,7.44,7.39,7.39,43260.0,7.1406,7.1406,7.0926,7.0926,43260.0
2018-10-19 15:00:00,7.37,7.37,7.35,7.35,17250.0,7.0735,7.0735,7.0543,7.0543,17250.0
2018-10-19 15:10:00,7.36,7.38,7.33,7.38,34965.0,7.0639,7.083,7.0351,7.083,34965.0
2018-10-19 15:20:00,7.38,7.4,7.37,7.39,166050.0,7.083,7.1022,7.0735,7.0926,166050.0
2018-10-19 15:30:00,7.39,7.42,7.37,7.4,27750.0,7.0926,7.1214,7.0735,7.1022,27750.0
2018-10-19 15:40:00,7.39,7.42,7.39,7.39,110925.0,7.0926,7.1214,7.0926,7.0926,110925.0
2018-10-19 15:50:00,7.4,7.4,7.28,7.28,176520.0,7.1022,7.1022,6.9871,6.9871,176520.0
2018-10-22 09:30:00,7.43,7.55,7.43,7.43,156690.0,7.131,7.2462,7.131,7.131,156690.0
2018-10-22 09:40:00,7.42,7.44,7.32,7.39,38790.0,7.1214,7.1406,7.0255,7.0926,38790.0
2018-10-22 09:50:00,7.33,7.33,7.23,7.27,70395.0,7.0351,7.0351,6.9391,6.9775,70395.0
2018-10-22 10:00:00,7.26,7.32,7.23,7.23,35745.0,6.9679,7.0255,6.9391,6.9391,35745.0
2018-10-22 10:10:00,7.29,7.32,7.28,7.28,63330.0,6.9967,7.0255,6.9871,6.9871,63330.0
2018-10-22 10:20:00,7.27,7.29,7.25,7.25,14070.0,6.9775,6.9967,6.9583,6.9583,14070.0
2018-10-22 10:30:00,7.32,7.41,7.32,7.41,73515.0,7.0255,7.1118,7.0255,7.1118,73515.0
2018-10-22 10:40:00,7.38,7.52,7.38,7.51,74445.0,7.083,7.2174,7.083,7.2078,74445.0
2018-10-22 10:50:00,7.53,7.53,7.47,7.48,17340.0,7.227,7.227,7.1694,7.179,17340.0
2018-10-22 11:00:00,7.47,7.49,7.44,7.47,24930.0,7.1694,7.1886,7.1406,7.1694,24930.0
2018-10-22 11:10:00,7.45,7.47,7.41,7.47,36795.0,7.1502,7.1694,7.1118,7.1694,36795.0
2018-10-22 11:20:00,7.48,7.51,7.42,7.42,33600.0,7.179,7.2078,7.1214,7.1214,33600.0
2018-10-22 11:30:00,7.45,7.45,7.38,7.38,30000.0,7.1502,7.1502,7.083,7.083,30000.0
2018-10-22 11:40:00,7.38,7.4,7.38,7.4,11250.0,7.083,7.1022,7.083,7.1022,11250.0
2018-10-22 11:50:00,7.35,7.35,7.33,7.34,4500.0,7.0543,7.0543,7.0351,7.0447,4500.0
2018-10-22 12:00:00,7.34,7.41,7.34,7.41,29835.0,7.0447,7.1118,7.0447,7.1118,29835.0
2018-10-22 12:10:00,7.32,7.32,7.3,7.31,13500.0,7.0255,7.0255,7.0063,7.0159,13500.0
2018-10-22 12:20:00,7.3,7.34,7.29,7.34,18750.0,7.0063,7.0447,6.9967,7.0447,18750.0
2018-10-22 12:30:00,7.36,7.36,7.35,7.36,10500.0,7.0639,7.0639,7.0543,7.0639,10500.0
2018-10-22 12:40:00,7.37,7.4,7.35,7.35,15000.0,7.0735,7.1022,7.0543,7.0543,15000.0
2018-10-22 12:50:00,7.36,7.39,7.36,7.37,69315.0,7.0639,7.0926,7.0639,7.0735,69315.0
2018-10-22 13:00:00,7.37,7.37,7.37,7.37,0.0,7.0735,7.0735,7.0735,7.0735,0.0
2018-10-22 13:10:00,7.39,7.4,7.38,7.4,10500.0,7.0926,7.1022,7.083,7.1022,10500.0
2018-10-22 13:20:00,7.39,7.39,7.36,7.36,11250.0,7.0926,7.0926,7.0639,7.0639,11250.0
2018-10-22 13:30:00,7.36,7.41,7.36,7.41,42000.0,7.0639,7.1118,7.0639,7.1118,42000.0
2018-10-22 13:40:00,7.41,7.42,7.37,7.37,7500.0,7.1118,7.1214,7.0735,7.0735,7500.0
2018-10-22 13:50:00,7.35,7.38,7.35,7.38,10500.0,7.0543,7.083,7.0543,7.083,10500.0
2018-10-22 14:00:00,7.39,7.43,7.39,7.42,15720.0,7.0926,7.131,7.0926,7.1214,15720.0
2018-10-22 14:10:00,7.44,7.45,7.4,7.42,34500.0,7.1406,7.1502,7.1022,7.1214,34500.0
2018-10-22 14:20:00,7.42,7.43,7.4,7.41,18000.0,7.1214,7.131,7.1022,7.1118,18000.0
2018-10-22 14:30:00,7.4,7.4,7.4,7.4,4500.0,7.1022,7.1022,7.1022,7.1022,4500.0
2018-10-22 14:40:00,7.44,7.47,7.41,7.47,12000.0,7.1406,7.1694,7.1118,7.1694,12000.0
2018-10-22 14:50:00,7.47,7.48,7.46,7.48,51000.0,7.1694,7.179,7.1598,7.179,51000.0
2018-10-22 15:00:00,7.47,7.54,7.47,7.52,40290.0,7.1694,7.2366,7.1694,7.2174,40290.0
2018-10-22 15:10:00,7.52,7.54,7.5,7.5,20805.0,7.2174,7.2366,7.1982,7.1982,20805.0
2018-10-22 15:20:00,7.51,7.51,7.49,7.49,22650.0,7.2078,7.2078,7.1886,7.1886,22650.0
2018-10-22 15:30:00,7.48,7.53,7.48,7.49,11145.0,7.179,7.227,7.179,7.1886,11145.0
2018-10-22 15:40:00,7.47,7.48,7.46,7.46,39600.0,7.1694,7.179,7.1598,7.1598,39600.0
2018-10-22 15:50:00,7.45,7.47,7.43,7.43,52260.0,7.1502,7.1694,7.131,7.131,52260.0
2018-10-23 09:30:00,6.84,6.9,6.67,6.74,910575.0,6.5648,6.6224,6.4016,6.4688,910575.0
2018-10-23 09:40:00,6.7,6.84,6.7,6.84,211170.0,6.4304,6.5648,6.4304,6.5648,211170.0
2018-10-23 09:50:00,6.82,6.86,6.78,6.83,124770.0,6.5456,6.584,6.5072,6.5552,124770.0
2018-10-23 10:00:00,6.83,6.84,6.67,6.72,196980.0,6.5552,6.5648,6.4016,6.4496,196980.0
2018-10-23 10:10:00,6.71,6.72,6.61,6.63,356520.0,6.44,6.4496,6.344,6.3632,356520.0
2018-10-23 10:20:00,6.65,6.78,6.64,6.78,161550.0,6.3824,6.5072,6.3728,6.5072,161550.0
2018-10-23 10:30:00,6.75,6.81,6.72,6.8,151560.0,6.4784,6.536,6.4496,6.5264,151560.0
2018-10-23 10:40:00,6.81,6.84,6.77,6.83,101520.0,6.536,6.5648,6.4976,6.5552,101520.0
2018-10-23 10:50:00,6.83,6.87,6.79,6.83,164565.0,6.5552,6.5936,6.5168,6.5552,164565.0
2018-10-23 11:00:00,6.84,6.9,6.81,6.89,94305.0,6.5648,6.6224,6.536,6.6128,94305.0
2018-10-23 11:10:00,6.92,6.96,6.91,6.95,77265.0,6.6416,6.6799,6.632,6.6704,77265.0
2018-10-23 11:20:00,6.97,7.05,6.96,7.04,117615.0,6.6895,6.7663,6.6799,6.7567,117615.0
2018-10-23 11:30:00,7.04,7.04,6.97,7.0,70980.0,6.7567,6.7567,6.6895,6.7183,70980.0
2018-10-23 11:40:00,6.98,7.01,6.98,7.0,16920.0,6.6991,6.7279,6.6991,6.7183,16920.0
2018-10-23 11:50:00,7.02,7.02,6.94,6.94,11190.0,6.7375,6.7375,6.6608,6.6608,11190.0
2018-10-23 12:00:00,6.93,7.06,6.93,7.06,50400.0,6.6512,6.7759,6.6512,6.7759,50400.0
2018-10-23 12:10:00,7.06,7.11,7.05,7.09,49770.0,6.7759,6.8239,6.7663,6.8047,49770.0
2018-10-23 12:20:00,7.09,7.18,7.09,7.16,79935.0,6.8047,6.8911,6.8047,6.8719,79935.0
2018-10-23 12:30:00,7.19,7.27,7.19,7.27,47925.0,6.9007,6.9775,6.9007,6.9775,47925.0
2018-10-23 12:40:00,7.3,7.36,7.3,7.32,133260.0,7.0063,7.0639,7.0063,7.0255,133260.0
2018-10-23 12:50:00,7.34,7.36,7.22,7.23,28320.0,7.0447,7.0639,6.9295,6.9391,28320.0
2018-10-23 13:00:00,7.23,7.35,7.23,7.35,46170.0,6.9391,7.0543,6.9391,7.0543,46170.0
2018-10-23 13:10:00,7.32,7.32,7.25,7.27,79440.0,7.0255,7.0255,6.9583,6.9775,79440.0
2018-10-23 13:20:00,7.27,7.29,7.25,7.25,17595.0,6.9775,6.9967,6.9583,6.9583,17595.0
2018-10-23 13:30:00,7.26,7.28,7.2,7.2,25755.0,6.9679,6.9871,6.9103,6.9103,25755.0
2018-10-23 13:40:00,7.24,7.24,7.2,7.21,58500.0,6.9487,6.9487,6.9103,6.9199,58500.0
2018-10-23 13:50:00,7.2,7.23,7.19,7.23,12375.0,6.9103,6.9391,6.9007,6.9391,12375.0
2018-10-23 14:00:00,7.23,7.29,7.22,7.29,50580.0,6.9391,6.9967,6.9295,6.9967,50580.0
2018-10-23 14:10:00,7.29,7.37,7.29,7.36,37875.0,6.9967,7.0735,6.9967,7.0639,37875.0
2018-10-23 14:20:00,7.35,7.38,7.33,7.33,10500.0,7.0543,7.083,7.0351,7.0351,10500.0
2018-10-23 14:30:00,7.33,7.36,7.33,7.36,28275.0,7.0351,7.0639,7.0351,7.0639,28275.0
2018-10-23 14:40:00,7.36,7.36,7.3,7.31,36435.0,7.0639,7.0639,7.0063,7.0159,36435.0
2018-10-23 14:50:00,7.33,7.37,7.33,7.37,29100.0,7.0351,7.0735,7.0351,7.0735,29100.0
2018-10-23 15:00:00,7.38,7.4,7.35,7.38,19770.0,7.083,7.1022,7.0543,7.083,19770.0
2018-10-23 15:10:00,7.38,7.38,7.37,7.37,10380.0,7.083,7.083,7.0735,7.0735,10380.0
2018-10-23 15:20:00,7.38,7.43,7.38,7.38,51375.0,7.083,7.131,7.083,7.083,51375.0
2018-10-23 15:30:00,7.39,7.4,7.35,7.35,34140.0,7.0926,7.1022,7.0543,7.0543,34140.0
2018-10-23 15:40:00,7.37,7.38,7.33,7.34,26925.0,7.0735,7.083,7.0351,7.0447,26925.0
2018-10-23 15:50:00,7.31,7.32,7.29,7.31,34440.0,7.0159,7.0255,6.9967,7.0159,34440.0
2018-10-24 09:30:00,6.94,6.96,6.76,6.81,358530.0,6.6608,6.6799,6.488,6.536,358530.0
2018-10-24 09:40:00,6.81,6.89,6.79,6.8,232170.0,6.536,6.6128,6.5168,6.5264,232170.0
2018-10-24 09:50:00,6.8,6.85,6.76,6.79,132390.0,6.5264,6.5744,6.488,6.5168,132390.0
2018-10-24 10:00:00,6.74,6.85,6.69,6.83,98820.0,6.4688,6.5744,6.4208,6.5552,98820.0
2018-10-24 10:10:00,6.84,6.9,6.7,6.7,132300.0,6.5648,6.6224,6.4304,6.4304,132300.0
2018-10-24 10:20:00,6.7,6.7,6.64,6.66,292350.0,6.4304,6.4304,6.3728,6.392,292350.0
2018-10-24 10:30:00,6.65,6.69,6.63,6.63,250905.0,6.3824,6.4208,6.3632,6.3632,250905.0
2018-10-24 10:40:00,6.62,6.67,6.62,6.66,55305.0,6.3536,6.4016,6.3536,6.392,55305.0
2018-10-24 10:50:00,6.68,6.69,6.65,6.66,48165.0,6.4112,6.4208,6.3824,6.392,48165.0
2018-10-24 11:00:00,6.66,6.66,6.51,6.51,321855.0,6.392,6.392,6.2481,6.2481,321855.0
2018-10-24 11:10:00,6.52,6.57,6.51,6.52,157770.0,6.2577,6.3056,6.2481,6.2577,157770.0
2018-10-24 11:20:00,6.51,6.55,6.49,6.49,203715.0,6.2481,6.2864,6.2289,6.2289,203715.0
2018-10-24 11:30:00,6.47,6.53,6.43,6.53,159960.0,6.2097,6.2672,6.1713,6.2672,159960.0
2018-10-24 11:40:00,6.54,6.63,6.51,6.63,74070.0,6.2768,6.3632,6.2481,6.3632,74070.0
2018-10-24 11:50:00,6.61,6.76,6.59,6.75,193170.0,6.344,6.488,6.3248,6.4784,193170.0
2018-10-24 12:00:00,6.73,6.75,6.69,6.71,127845.0,6.4592,6.4784,6.4208,6.44,127845.0
2018-10-24 12:10:00,6.69,6.73,6.65,6.65,151830.0,6.4208,6.4592,6.3824,6.3824,151830.0
2018-10-24 12:20:00,6.64,6.67,6.63,6.65,18795.0,6.3728,6.4016,6.3632,6.3824,18795.0
2018-10-24 12:30:00,6.65,6.65,6.57,6.57,118125.0,6.3824,6.3824,6.3056,6.3056,118125.0
2018-10-24 12:40:00,6.57,6.59,6.54,6.59,28500.0,6.3056,6.3248,6.2768,6.3248,28500.0
2018-10-24 12:50:00,6.56,6.64,6.56,6.63,24120.0,6.296,6.3728,6.296,6.3632,24120.0
2018-10-24 13:00:00,6.6,6.6,6.44,6.47,181140.0,6.3344,6.3344,6.1809,6.2097,181140.0
2018-10-24 13:10:00,6.47,6.53,6.44,6.53,56700.0,6.2097,6.2672,6.1809,6.2672,56700.0
2018-10-24 13:20:00,6.52,6.52,6.44,6.45,33480.0,6.2577,6.2577,6.1809,6.1905,33480.0
2018-10-24 13:30:00,6.43,6.52,6.41,6.46,43080.0,6.1713,6.2577,6.1521,6.2001,43080.0
2018-10-24 13:40:00,6.46,6.48,6.42,6.47,47235.0,6.2001,6.2193,6.1617,6.2097,47235.0
2018-10-24 13:50:00,6.45,6.51,6.43,6.43,28500.0,6.1905,6.2481,6.1713,6.1713,28500.0
2018-10-24 14:00:00,6.43,6.45,6.39,6.4,82680.0,6.1713,6.1905,6.1329,6.1425,82680.0
2018-10-24 14:10:00,6.43,6.47,6.43,6.47,44595.0,6.1713,6.2097,6.1713,6.2097,44595.0
2018-10-24 14:20:00,6.47,6.53,6.46,6.53,51015.0,6.2097,6.2672,6.2001,6.2672,51015.0
2018-10-24 14:30:00,6.54,6.56,6.49,6.49,24000.0,6.2768,6.296,6.2289,6.2289,24000.0
2018-10-24 14:40:00,6.48,6.5,6.39,6.39,62655.0,6.2193,6.2385,6.1329,6.1329,62655.0
2018-10-24 14:50:00,6.39,6.4,6.35,6.4,102555.0,6.1329,6.1425,6.0945,6.1425,102555.0
2018-10-24 15:00:00,6.37,6.37,6.27,6.32,88440.0,6.1137,6.1137,6.0177,6.0657,88440.0
2018-10-24 15:10:00,6.33,6.37,6.31,6.31,54000.0,6.0753,6.1137,6.0561,6.0561,54000.0
2018-10-24 15:20:00,6.3,6.3,6.17,6.17,61935.0,6.0465,6.0465,5.9217,5.9217,61935.0
2018-10-24 15:30:00,6.17,6.18,6.12,6.15,101565.0,5.9217,5.9313,5.8737,5.9025,101565.0
2018-10-24 15:40:00,6.12,6.16,6.06,6.06,219780.0,5.8737,5.9121,5.8162,5.8162,219780.0
2018-10-24 15:50:00,6.06,6.06,5.84,5.84,513600.0,5.8162,5.8162,5.605,5.605,513600.0
2018-10-25 09:30:00,6.0,6.11,5.97,6.07,570135.0,5.7586,5.8641,5.7298,5.8258,570135.0
2018-10-25 09:40:00,6.06,6.08,5.98,6.06,139725.0,5.8162,5.8354,5.7394,5.8162,139725.0
2018-10-25 09:50:00,6.09,6.13,6.06,6.09,189495.0,5.845,5.8833,5.8162,5.845,189495.0
2018-10-25 10:00:00,6.08,6.17,6.06,6.17,109260.0,5.8354,5.9217,5.8162,5.9217,109260.0
2018-10-25 10:10:00,6.16,6.17,6.06,6.06,78795.0,5.9121,5.9217,5.8162,5.8162,78795.0
2018-10-25 10:20:00,6.08,6.13,6.04,6.13,38775.0,5.8354,5.8833,5.797,5.8833,38775.0
2018-10-25 10:30:00,6.12,6.17,6.09,6.09,112575.0,5.8737,5.9217,5.845,5.845,112575.0
2018-10-25 10:40:00,6.09,6.14,6.08,6.08,37785.0,5.845,5.8929,5.8354,5.8354,37785.0
2018-10-25 10:50:00,6.1,6.13,6.07,6.1,107250.0,5.8546,5.8833,5.8258,5.8546,107250.0
2018-10-25 11:00:00,6.1,6.12,6.02,6.04,60555.0,5.8546,5.8737,5.7778,5.797,60555.0
2018-10-25 11:10:00,6.02,6.07,6.0,6.07,106875.0,5.7778,5.8258,5.7586,5.8258,106875.0
2018-10-25 11:20:00,6.08,6.16,6.08,6.16,113655.0,5.8354,5.9121,5.8354,5.9121,113655.0
2018-10-25 11:30:00,6.17,6.19,6.14,6.15,70950.0,5.9217,5.9409,5.8929,5.9025,70950.0
2018-10-25 11:40:00,6.16,6.16,6.1,6.15,38475.0,5.9121,5.9121,5.8546,5.9025,38475.0
2018-10-25 11:50:00,6.17,6.22,6.17,6.21,78780.0,5.9217,5.9697,5.9217,5.9601,78780.0
2018-10-25 12:00:00,6.18,6.22,6.15,6.22,58815.0,5.9313,5.9697,5.9025,5.9697,58815.0
2018-10-25 12:10:00,6.23,6.24,6.13,6.13,60570.0,5.9793,5.9889,5.8833,5.8833,60570.0
2018-10-25 12:20:00,6.13,6.19,6.13,6.17,34500.0,5.8833,5.9409,5.8833,5.9217,34500.0
2018-10-25 12:30:00,6.14,6.21,6.13,6.2,27900.0,5.8929,5.9601,5.8833,5.9505,27900.0
2018-10-25 12:40:00,6.21,6.24,6.17,6.21,57315.0,5.9601,5.9889,5.9217,5.9601,57315.0
2018-10-25 12:50:00,6.22,6.22,6.17,6.17,26325.0,5.9697,5.9697,5.9217,5.9217,26325.0
2018-10-25 13:00:00,6.2,6.2,6.17,6.18,24615.0,5.9505,5.9505,5.9217,5.9313,24615.0
2018-10-25 13:10:00,6.17,6.17,6.16,6.16,9060.0,5.9217,5.9217,5.9121,5.9121,9060.0
2018-10-25 13:20:00,6.2,6.24,6.2,6.23,30420.0,5.9505,5.9889,5.9505,5.9793,30420.0
2018-10-25 13:30:00,6.21,6.26,6.2,6.25,71370.0,5.9601,6.0081,5.9505,5.9985,71370.0
2018-10-25 13:40:00,6.26,6.31,6.26,6.3,59430.0,6.0081,6.0561,6.0081,6.0465,59430.0
2018-10-25 13:50:00,6.3,6.31,6.29,6.29,31635.0,6.0465,6.0561,6.0369,6.0369,31635.0
2018-10-25 14:00:00,6.29,6.33,6.27,6.33,46845.0,6.0369,6.0753,6.0177,6.0753,46845.0
2018-10-25 14:10:00,6.34,6.35,6.33,6.33,39375.0,6.0849,6.0945,6.0753,6.0753,39375.0
2018-10-25 14:20:00,6.32,6.37,6.32,6.35,79305.0,6.0657,6.1137,6.0657,6.0945,79305.0
2018-10-25 14:30:00,6.37,6.39,6.35,6.38,39660.0,6.1137,6.1329,6.0945,6.1233,39660.0
2018-10-25 14:40:00,6.38,6.4,6.37,6.37,31290.0,6.1233,6.1425,6.1137,6.1137,31290.0
2018-10-25 14:50:00,6.36,6.36,6.32,6.32,42705.0,6.1041,6.1041,6.0657,6.0657,42705.0
2018-10-25 15:00:00,6.3,6.33,6.3,6.33,59280.0,6.0465,6.0753,6.0465,6.0753,59280.0
2018-10-25 15:10:00,6.3,6.33,6.3,6.32,54720.0,6.0465,6.0753,6.0465,6.0657,54720.0
2018-10-25 15:20:00,6.31,6.31,6.29,6.31,58080.0,6.0561,6.0561,6.0369,6.0561,58080.0
2018-10-25 15:30:00,6.32,6.33,6.29,6.29,58755.0,6.0657,6.0753,6.0369,6.0369,58755.0
2018-10-25 15:40:00,6.29,6.3,6.25,6.28,43125.0,6.0369,6.0465,5.9985,6.0273,43125.0
2018-10-25 15:50:00,6.27,6.27,6.22,6.26,91575.0,6.0177,6.0177,5.9697,6.0081,91575.0
2018-10-26 09:30:00,5.84,6.0,5.79,5.88,518745.0,5.605,5.7586,5.557,5.6434,518745.0
2018-10-26 09:40:00,5.9,6.03,5.9,6.03,157020.0,5.6626,5.7874,5.6626,5.7874,157020.0
2018-10-26 09:50:00,6.03,6.08,6.0,6.02,120060.0,5.7874,5.8354,5.7586,5.7778,120060.0
2018-10-26 10:00:00,6.02,6.03,5.79,5.84,204975.0,5.7778,5.7874,5.557,5.605,204975.0
2018-10-26 10:10:00,5.87,5.89,5.8,5.83,106365.0,5.6338,5.653,5.5666,5.5954,106365.0
2018-10-26 10:20:00,5.85,5.93,5.81,5.81,89715.0,5.6146,5.6914,5.5762,5.5762,89715.0
2018-10-26 10:30:00,5.8,5.81,5.71,5.73,129075.0,5.5666,5.5762,5.4802,5.4994,129075.0
2018-10-26 10:40:00,5.73,5.78,5.67,5.73,176220.0,5.4994,5.5474,5.4419,5.4994,176220.0
2018-10-26 10:50:00,5.73,5.73,5.63,5.66,117300.0,5.4994,5.4994,5.4035,5.4323,117300.0
2018-10-26 11:00:00,5.64,5.76,5.64,5.75,132975.0,5.4131,5.5282,5.4131,5.5186,132975.0
2018-10-26 11:10:00,5.75,5.82,5.73,5.8,85320.0,5.5186,5.5858,5.4994,5.5666,85320.0
2018-10-26 11:20:00,5.83,5.94,5.83,5.92,72945.0,5.5954,5.701,5.5954,5.6818,72945.0
2018-10-26 11:30:00,5.93,5.97,5.87,5.88,103500.0,5.6914,5.7298,5.6338,5.6434,103500.0
2018-10-26 11:40:00,5.93,5.94,5.9,5.94,13860.0,5.6914,5.701,5.6626,5.701,13860.0
2018-10-26 11:50:00,5.97,6.05,5.97,6.03,87795.0,5.7298,5.8066,5.7298,5.7874,87795.0
2018-10-26 12:00:00,6.02,6.1,6.02,6.07,60825.0,5.7778,5.8546,5.7778,5.8258,60825.0
2018-10-26 12:10:00,6.03,6.03,5.99,5.99,30210.0,5.7874,5.7874,5.749,5.749,30210.0
2018-10-26 12:20:00,6.03,6.05,6.0,6.02,36090.0,5.7874,5.8066,5.7586,5.7778,36090.0
2018-10-26 12:30:00,6.02,6.07,6.02,6.05,11400.0,5.7778,5.8258,5.7778,5.8066,11400.0
2018-10-26 12:40:00,6.07,6.21,6.07,6.21,79020.0,5.8258,5.9601,5.8258,5.9601,79020.0
2018-10-26 12:50:00,6.21,6.21,6.15,6.16,85335.0,5.9601,5.9601,5.9025,5.9121,85335.0
2018-10-26 13:00:00,6.17,6.24,6.17,6.22,99840.0,5.9217,5.9889,5.9217,5.9697,99840.0
2018-10-26 13:10:00,6.21,6.25,6.2,6.2,80055.0,5.9601,5.9985,5.9505,5.9505,80055.0
2018-10-26 13:20:00,6.2,6.22,6.14,6.14,35925.0,5.9505,5.9697,5.8929,5.8929,35925.0
2018-10-26 13:30:00,6.13,6.13,6.01,6.01,55920.0,5.8833,5.8833,5.7682,5.7682,55920.0
2018-10-26 13:40:00,6.03,6.08,6.03,6.07,43890.0,5.7874,5.8354,5.7874,5.8258,43890.0
2018-10-26 13:50:00,6.05,6.12,6.05,6.1,12000.0,5.8066,5.8737,5.8066,5.8546,12000.0
2018-10-26 14:00:00,6.1,6.1,5.95,5.99,52335.0,5.8546,5.8546,5.7106,5.749,52335.0
2018-10-26 14:10:00,6.01,6.01,5.96,5.99,23325.0,5.7682,5.7682,5.7202,5.749,23325.0
2018-10-26 14:20:00,6.01,6.08,6.01,6.04,19590.0,5.7682,5.8354,5.7682,5.797,19590.0
2018-10-26 14:30:00,6.03,6.05,6.02,6.02,31500.0,5.7874,5.8066,5.7778,5.7778,31500.0
2018-10-26 14:40:00,6.01,6.02,5.95,5.96,21675.0,5.7682,5.7778,5.7106,5.7202,21675.0
2018-10-26 14:50:00,5.97,5.97,5.9,5.92,26595.0,5.7298,5.7298,5.6626,5.6818,26595.0
2018-10-26 15:00:00,5.91,5.94,5.89,5.94,48000.0,5.6722,5.701,5.653,5.701,48000.0
2018-10-26 15:10:00,5.93,5.95,5.86,5.94,53610.0,5.6914,5.7106,5.6242,5.701,53610.0
2018-10-26 15:20:00,5.94,6.01,5.94,5.99,65025.0,5.701,5.7682,5.701,5.749,65025.0
2018-10-26 15:30:00,5.95,6.03,5.91,5.98,104940.0,5.7106,5.7874,5.6722,5.7394,104940.0
2018-10-26 15:40:00,5.97,6.03,5.91,6.02,75480.0,5.7298,5.7874,5.6722,5.7778,75480.0
2018-10-26 15:50:00,6.0,6.03,5.92,5.93,210555.0,5.7586,5.7874,5.6818,5.6914,210555.0
2018-10-29 09:30:00,6.24,6.31,6.2,6.23,199800.0,5.9889,6.0561,5.9505,5.9793,199800.0
2018-10-29 09:40:00,6.2,6.27,6.19,6.23,89115.0,5.9505,6.0177,5.9409,5.9793,89115.0
2018-10-29 09:50:00,6.23,6.28,6.19,6.28,43500.0,5.9793,6.0273,5.9409,6.0273,43500.0
2018-10-29 10:00:00,6.3,6.36,6.3,6.33,84270.0,6.0465,6.1041,6.0465,6.0753,84270.0
2018-10-29 10:10:00,6.35,6.37,6.32,6.32,347325.0,6.0945,6.1137,6.0657,6.0657,347325.0
2018-10-29 10:20:00,6.31,6.34,6.31,6.31,15015.0,6.0561,6.0849,6.0561,6.0561,15015.0
2018-10-29 10:30:00,6.31,6.33,6.25,6.25,89580.0,6.0561,6.0753,5.9985,5.9985,89580.0
2018-10-29 10:40:00,6.25,6.27,6.23,6.24,30000.0,5.9985,6.0177,5.9793,5.9889,30000.0
2018-10-29 10:50:00,6.25,6.28,6.25,6.26,11820.0,5.9985,6.0273,5.9985,6.0081,11820.0
2018-10-29 11:00:00,6.25,6.27,6.2,6.2,25380.0,5.9985,6.0177,5.9505,5.9505,25380.0
2018-10-29 11:10:00,6.19,6.2,6.14,6.14,56565.0,5.9409,5.9505,5.8929,5.8929,56565.0
2018-10-29 11:20:00,6.13,6.19,6.13,6.19,16500.0,5.8833,5.9409,5.8833,5.9409,16500.0
2018-10-29 11:30:00,6.16,6.21,6.16,6.21,29220.0,5.9121,5.9601,5.9121,5.9601,29220.0
2018-10-29 11:40:00,6.2,6.24,6.2,6.23,12750.0,5.9505,5.9889,5.9505,5.9793,12750.0
2018-10-29 11:50:00,6.23,6.23,6.11,6.11,48855.0,5.9793,5.9793,5.8641,5.8641,48855.0
2018-10-29 12:00:00,6.12,6.13,6.08,6.08,56910.0,5.8737,5.8833,5.8354,5.8354,56910.0
2018-10-29 12:10:00,6.08,6.12,6.08,6.12,11610.0,5.8354,5.8737,5.8354,5.8737,11610.0
2018-10-29 12:20:00,6.08,6.08,6.0,6.05,30420.0,5.8354,5.8354,5.7586,5.8066,30420.0
2018-10-29 12:30:00,6.03,6.06,6.03,6.06,26880.0,5.7874,5.8162,5.7874,5.8162,26880.0
2018-10-29 12:40:00,6.06,6.11,6.06,6.08,46500.0,5.8162,5.8641,5.8162,5.8354,46500.0
2018-10-29 12:50:00,6.07,6.07,6.02,6.02,13635.0,5.8258,5.8258,5.7778,5.7778,13635.0
2018-10-29 13:00:00,6.07,6.12,6.07,6.12,27855.0,5.8258,5.8737,5.8258,5.8737,27855.0
2018-10-29 13:10:00,6.14,6.15,6.09,6.09,20760.0,5.8929,5.9025,5.845,5.845,20760.0
2018-10-29 13:20:00,6.09,6.09,6.08,6.08,4500.0,5.845,5.845,5.8354,5.8354,4500.0
2018-10-29 13:30:00,6.08,6.15,6.08,6.12,39720.0,5.8354,5.9025,5.8354,5.8737,39720.0
2018-10-29 13:40:00,6.08,6.1,6.07,6.1,18180.0,5.8354,5.8546,5.8258,5.8546,18180.0
2018-10-29 13:50:00,6.12,6.13,6.07,6.07,32610.0,5.8737,5.8833,5.8258,5.8258,32610.0
2018-10-29 14:00:00,6.06,6.06,6.02,6.04,12000.0,5.8162,5.8162,5.7778,5.797,12000.0
2018-10-29 14:10:00,6.03,6.03,5.92,5.93,49725.0,5.7874,5.7874,5.6818,5.6914,49725.0
2018-10-29 14:20:00,5.94,5.94,5.89,5.93,14385.0,5.701,5.701,5.653,5.6914,14385.0
2018-10-29 14:30:00,5.89,5.89,5.84,5.87,379545.0,5.653,5.653,5.605,5.6338,379545.0
2018-10-29 14:40:00,5.87,5.94,5.83,5.83,25050.0,5.6338,5.701,5.5954,5.5954,25050.0
2018-10-29 14:50:00,5.8,5.82,5.78,5.81,74775.0,5.5666,5.5858,5.5474,5.5762,74775.0
2018-10-29 15:00:00,5.77,5.77,5.68,5.68,15675.0,5.5378,5.5378,5.4515,5.4515,15675.0
2018-10-29 15:10:00,5.69,5.69,5.62,5.68,191565.0,5.461,5.461,5.3939,5.4515,191565.0
2018-10-29 15:20:00,5.68,5.7,5.63,5.65,69210.0,5.4515,5.4706,5.4035,5.4227,69210.0
2018-10-29 15:30:00,5.62,5.62,5.55,5.55,145725.0,5.3939,5.3939,5.3267,5.3267,145725.0
2018-10-29 15:40:00,5.55,5.58,5.42,5.58,232185.0,5.3267,5.3555,5.2019,5.3555,232185.0
2018-10-29 15:50:00,5.59,5.75,5.59,5.74,263730.0,5.3651,5.5186,5.3651,5.509,263730.0
2018-10-30 09:30:00,5.72,5.96,5.72,5.96,423000.0,5.4898,5.7202,5.4898,5.7202,423000.0
2018-10-30 09:40:00,5.99,6.14,5.98,6.13,227565.0,5.749,5.8929,5.7394,5.8833,227565.0
2018-10-30 09:50:00,6.14,6.33,6.14,6.33,674730.0,5.8929,6.0753,5.8929,6.0753,674730.0
2018-10-30 10:00:00,6.31,6.31,6.16,6.16,141600.0,6.0561,6.0561,5.9121,5.9121,141600.0
2018-10-30 10:10:00,6.17,6.2,6.13,6.16,92850.0,5.9217,5.9505,5.8833,5.9121,92850.0
2018-10-30 10:20:00,6.19,6.23,6.12,6.15,96780.0,5.9409,5.9793,5.8737,5.9025,96780.0
2018-10-30 10:30:00,6.14,6.21,6.03,6.06,106515.0,5.8929,5.9601,5.7874,5.8162,106515.0
2018-10-30 10:40:00,6.04,6.07,5.98,6.06,124395.0,5.797,5.8258,5.7394,5.8162,124395.0
2018-10-30 10:50:00,6.07,6.09,5.99,5.99,72090.0,5.8258,5.845,5.749,5.749,72090.0
2018-10-30 11:00:00,6.0,6.13,5.99,6.12,101115.0,5.7586,5.8833,5.749,5.8737,101115.0
2018-10-30 11:10:00,6.1,6.13,6.04,6.09,85365.0,5.8546,5.8833,5.797,5.845,85365.0
2018-10-30 11:20:00,6.13,6.16,6.09,6.16,60750.0,5.8833,5.9121,5.845,5.9121,60750.0
2018-10-30 11:30:00,6.16,6.18,6.15,6.16,41115.0,5.9121,5.9313,5.9025,5.9121,41115.0
2018-10-30 11:40:00,6.17,6.24,6.14,6.24,58830.0,5.9217,5.9889,5.8929,5.9889,58830.0
2018-10-30 11:50:00,6.25,6.25,6.15,6.16,54000.0,5.9985,5.9985,5.9025,5.9121,54000.0
2018-10-30 12:00:00,6.18,6.23,6.17,6.2,45375.0,5.9313,5.9793,5.9217,5.9505,45375.0
2018-10-30 12:10:00,6.22,6.22,6.17,6.17,45885.0,5.9697,5.9697,5.9217,5.9217,45885.0
2018-10-30 12:20:00,6.23,6.24,6.22,6.23,26595.0,5.9793,5.9889,5.9697,5.9793,26595.0
2018-10-30 12:30:00,6.2,6.2,6.18,6.2,11145.0,5.9505,5.9505,5.9313,5.9505,11145.0
2018-10-30 12:40:00,6.23,6.27,6.2,6.27,30690.0,5.9793,6.0177,5.9505,6.0177,30690.0
2018-10-30 12:50:00,6.25,6.25,6.15,6.15,40500.0,5.9985,5.9985,5.9025,5.9025,40500.0
2018-10-30 13:00:00,6.13,6.16,6.12,6.14,52665.0,5.8833,5.9121,5.8737,5.8929,52665.0
2018-10-30 13:10:00,6.13,6.13,6.09,6.11,26175.0,5.8833,5.8833,5.845,5.8641,26175.0
2018-10-30 13:20:00,6.16,6.16,6.11,6.11,6990.0,5.9121,5.9121,5.8641,5.8641,6990.0
2018-10-30 13:30:00,6.07,6.07,6.04,6.06,16080.0,5.8258,5.8258,5.797,5.8162,16080.0
2018-10-30 13:40:00,6.08,6.13,6.08,6.11,31245.0,5.8354,5.8833,5.8354,5.8641,31245.0
2018-10-30 13:50:00,6.13,6.13,6.11,6.13,17250.0,5.8833,5.8833,5.8641,5.8833,17250.0
2018-10-30 14:00:00,6.17,6.17,6.09,6.09,14730.0,5.9217,5.9217,5.845,5.845,14730.0
2018-10-30 14:10:00,6.07,6.12,6.07,6.08,57855.0,5.8258,5.8737,5.8258,5.8354,57855.0
2018-10-30 14:20:00,6.13,6.16,6.1,6.12,25920.0,5.8833,5.9121,5.8546,5.8737,25920.0
2018-10-30 14:30:00,6.11,6.19,6.09,6.18,49500.0,5.8641,5.9409,5.845,5.9313,49500.0
2018-10-30 14:40:00,6.17,6.18,6.15,6.18,33390.0,5.9217,5.9313,5.9025,5.9313,33390.0
2018-10-30 14:50:00,6.2,6.29,6.2,6.26,99510.0,5.9505,6.0369,5.9505,6.0081,99510.0
2018-10-30 15:00:00,6.25,6.27,6.2,6.26,77370.0,5.9985,6.0177,5.9505,6.0081,77370.0
2018-10-30 15:10:00,6.27,6.33,6.26,6.29,126735.0,6.0177,6.0753,6.0081,6.0369,126735.0
2018-10-30 15:20:00,6.28,6.35,6.26,6.35,207870.0,6.0273,6.0945,6.0081,6.0945,207870.0
2018-10-30 15:30:00,6.36,6.37,6.31,6.31,116940.0,6.1041,6.1137,6.0561,6.0561,116940.0
2018-10-30 15:40:00,6.33,6.39,6.33,6.39,133995.0,6.0753,6.1329,6.0753,6.1329,133995.0
2018-10-30 15:50:00,6.4,6.48,6.4,6.46,362940.0,6.1425,6.2193,6.1425,6.2001,362940.0
2018-10-31 09:30:00,6.77,6.77,6.57,6.69,529575.0,6.4976,6.4976,6.3056,6.4208,529575.0
2018-10-31 09:40:00,6.67,6.72,6.65,6.67,78075.0,6.4016,6.4496,6.3824,6.4016,78075.0
2018-10-31 09:50:00,6.67,6.75,6.63,6.73,141930.0,6.4016,6.4784,6.3632,6.4592,141930.0
2018-10-31 10:00:00,6.74,6.82,6.72,6.74,157800.0,6.4688,6.5456,6.4496,6.4688,157800.0
2018-10-31 10:10:00,6.73,6.78,6.69,6.78,65685.0,6.4592,6.5072,6.4208,6.5072,65685.0
2018-10-31 10:20:00,6.77,6.82,6.76,6.77,64635.0,6.4976,6.5456,6.488,6.4976,64635.0
2018-10-31 10:30:00,6.76,6.77,6.73,6.74,91230.0,6.488,6.4976,6.4592,6.4688,91230.0
2018-10-31 10:40:00,6.72,6.75,6.67,6.67,128430.0,6.4496,6.4784,6.4016,6.4016,128430.0
2018-10-31 10:50:00,6.67,6.69,6.63,6.67,61320.0,6.4016,6.4208,6.3632,6.4016,61320.0
2018-10-31 11:00:00,6.68,6.68,6.61,6.63,40770.0,6.4112,6.4112,6.344,6.3632,40770.0
2018-10-31 11:10:00,6.63,6.63,6.6,6.63,21000.0,6.3632,6.3632,6.3344,6.3632,21000.0
2018-10-31 11:20:00,6.6,6.7,6.6,6.69,62715.0,6.3344,6.4304,6.3344,6.4208,62715.0
2018-10-31 11:30:00,6.69,6.69,6.63,6.64,22500.0,6.4208,6.4208,6.3632,6.3728,22500.0
2018-10-31 11:40:00,6.68,6.68,6.58,6.61,31500.0,6.4112,6.4112,6.3152,6.344,31500.0
2018-10-31 11:50:00,6.61,6.63,6.57,6.62,38940.0,6.344,6.3632,6.3056,6.3536,38940.0
2018-10-31 12:00:00,6.61,6.61,6.53,6.53,26580.0,6.344,6.344,6.2672,6.2672,26580.0
2018-10-31 12:10:00,6.58,6.62,6.57,6.62,25425.0,6.3152,6.3536,6.3056,6.3536,25425.0
2018-10-31 12:20:00,6.61,6.64,6.61,6.61,14580.0,6.344,6.3728,6.344,6.344,14580.0
2018-10-31 12:30:00,6.61,6.64,6.59,6.64,43140.0,6.344,6.3728,6.3248,6.3728,43140.0
2018-10-31 12:40:00,6.66,6.68,6.63,6.66,34515.0,6.392,6.4112,6.3632,6.392,34515.0
2018-10-31 12:50:00,6.67,6.71,6.67,6.71,31425.0,6.4016,6.44,6.4016,6.44,31425.0
2018-10-31 13:00:00,6.7,6.7,6.69,6.69,10500.0,6.4304,6.4304,6.4208,6.4208,10500.0
2018-10-31 13:10:00,6.74,6.78,6.74,6.78,17550.0,6.4688,6.5072,6.4688,6.5072,17550.0
2018-10-31 13:20:00,6.8,6.82,6.74,6.74,153360.0,6.5264,6.5456,6.4688,6.4688,153360.0
2018-10-31 13:30:00,6.76,6.76,6.71,6.72,38220.0,6.488,6.488,6.44,6.4496,38220.0
2018-10-31 13:40:00,6.75,6.8,6.75,6.77,46680.0,6.4784,6.5264,6.4784,6.4976,46680.0
2018-10-31 13:50:00,6.75,6.79,6.75,6.76,21000.0,6.4784,6.5168,6.4784,6.488,21000.0
2018-10-31 14:00:00,6.73,6.8,6.73,6.79,31500.0,6.4592,6.5264,6.4592,6.5168,31500.0
2018-10-31 14:10:00,6.8,6.81,6.78,6.81,22500.0,6.5264,6.536,6.5072,6.536,22500.0
2018-10-31 14:20:00,6.77,6.78,6.76,6.78,14400.0,6.4976,6.5072,6.488,6.5072,14400.0
2018-10-31 14:30:00,6.76,6.8,6.76,6.77,27750.0,6.488,6.5264,6.488,6.4976,27750.0
2018-10-31 14:40:00,6.8,6.8,6.75,6.75,24000.0,6.5264,6.5264,6.4784,6.4784,24000.0
2018-10-31 14:50:00,6.75,6.78,6.74,6.77,25770.0,6.4784,6.5072,6.4688,6.4976,25770.0
2018-10-31 15:00:00,6.77,6.83,6.77,6.8,68670.0,6.4976,6.5552,6.4976,6.5264,68670.0
2018-10-31 15:10:00,6.79,6.85,6.79,6.83,120510.0,6.5168,6.5744,6.5168,6.5552,120510.0
2018-10-31 15:20:00,6.83,6.84,6.77,6.79,101355.0,6.5552,6.5648,6.4976,6.5168,101355.0
2018-10-31 15:30:00,6.82,6.84,6.77,6.77,45315.0,6.5456,6.5648,6.4976,6.4976,45315.0
2018-10-31 15:40:00,6.79,6.8,6.72,6.73,79815.0,6.5168,6.5264,6.4496,6.4592,79815.0
2018-10-31 15:50:00,6.73,6.74,6.7,6.7,132135.0,6.4592,6.4688,6.4304,6.4304,132135.0
2018-11-01 09:30:00,6.79,6.98,6.79,6.96,250635.0,6.5168,6.6991,6.5168,6.6799,250635.0
2018-11-01 09:40:00,6.97,6.97,6.86,6.9,90765.0,6.6895,6.6895,6.584,6.6224,90765.0
2018-11-01 09:50:00,6.91,7.0,6.87,6.87,54360.0,6.632,6.7183,6.5936,6.5936,54360.0
2018-11-01 10:00:00,6.86,6.9,6.84,6.89,91560.0,6.584,6.6224,6.5648,6.6128,91560.0
2018-11-01 10:10:00,6.9,6.99,6.9,6.94,56175.0,6.6224,6.7087,6.6224,6.6608,56175.0
2018-11-01 10:20:00,6.95,6.97,6.9,6.96,50010.0,6.6704,6.6895,6.6224,6.6799,50010.0
2018-11-01 10:30:00,6.99,7.11,6.98,7.09,155265.0,6.7087,6.8239,6.6991,6.8047,155265.0
2018-11-01 10:40:00,7.09,7.21,7.08,7.2,94440.0,6.8047,6.9199,6.7951,6.9103,94440.0
2018-11-01 10:50:00,7.21,7.27,7.19,7.27,90120.0,6.9199,6.9775,6.9007,6.9775,90120.0
2018-11-01 11:00:00,7.28,7.38,7.26,7.37,103110.0,6.9871,7.083,6.9679,7.0735,103110.0
2018-11-01 11:10:00,7.38,7.45,7.38,7.44,116790.0,7.083,7.1502,7.083,7.1406,116790.0
2018-11-01 11:20:00,7.43,7.52,7.41,7.52,130500.0,7.131,7.2174,7.1118,7.2174,130500.0
2018-11-01 11:30:00,7.55,7.57,7.5,7.52,274680.0,7.2462,7.2654,7.1982,7.2174,274680.0
2018-11-01 11:40:00,7.53,7.58,7.52,7.52,190230.0,7.227,7.275,7.2174,7.2174,190230.0
2018-11-01 11:50:00,7.53,7.53,7.47,7.47,108660.0,7.227,7.227,7.1694,7.1694,108660.0
2018-11-01 12:00:00,7.48,7.49,7.45,7.49,79110.0,7.179,7.1886,7.1502,7.1886,79110.0
2018-11-01 12:10:00,7.45,7.45,7.38,7.38,68655.0,7.1502,7.1502,7.083,7.083,68655.0
2018-11-01 12:20:00,7.38,7.42,7.37,7.37,58860.0,7.083,7.1214,7.0735,7.0735,58860.0
2018-11-01 12:30:00,7.42,7.42,7.38,7.4,50520.0,7.1214,7.1214,7.083,7.1022,50520.0
2018-11-01 12:40:00,7.41,7.44,7.39,7.39,51945.0,7.1118,7.1406,7.0926,7.0926,51945.0
2018-11-01 12:50:00,7.41,7.47,7.41,7.47,20025.0,7.1118,7.1694,7.1118,7.1694,20025.0
2018-11-01 13:00:00,7.5,7.51,7.49,7.49,31500.0,7.1982,7.2078,7.1886,7.1886,31500.0
2018-11-01 13:10:00,7.5,7.57,7.5,7.57,34770.0,7.1982,7.2654,7.1982,7.2654,34770.0
2018-11-01 13:20:00,7.55,7.6,7.54,7.59,90585.0,7.2462,7.2942,7.2366,7.2846,90585.0
2018-11-01 13:30:00,7.59,7.59,7.55,7.55,203310.0,7.2846,7.2846,7.2462,7.2462,203310.0
2018-11-01 13:40:00,7.57,7.59,7.56,7.56,62955.0,7.2654,7.2846,7.2558,7.2558,62955.0
2018-11-01 13:50:00,7.54,7.57,7.54,7.56,32445.0,7.2366,7.2654,7.2366,7.2558,32445.0
2018-11-01 14:00:00,7.55,7.57,7.53,7.55,51165.0,7.2462,7.2654,7.227,7.2462,51165.0
2018-11-01 14:10:00,7.57,7.64,7.57,7.64,47040.0,7.2654,7.3326,7.2654,7.3326,47040.0
2018-11-01 14:20:00,7.64,7.67,7.63,7.66,84060.0,7.3326,7.3614,7.323,7.3518,84060.0
2018-11-01 14:30:00,7.66,7.69,7.65,7.68,182565.0,7.3518,7.3806,7.3422,7.371,182565.0
2018-11-01 14:40:00,7.65,7.67,7.63,7.67,141030.0,7.3422,7.3614,7.323,7.3614,141030.0
2018-11-01 14:50:00,7.67,7.68,7.65,7.67,27630.0,7.3614,7.371,7.3422,7.3614,27630.0
2018-11-01 15:00:00,7.66,7.66,7.64,7.66,30315.0,7.3518,7.3518,7.3326,7.3518,30315.0
2018-11-01 15:10:00,7.65,7.68,7.64,7.64,21000.0,7.3422,7.371,7.3326,7.3326,21000.0
2018-11-01 15:20:00,7.64,7.67,7.64,7.67,37260.0,7.3326,7.3614,7.3326,7.3614,37260.0
2018-11-01 15:30:00,7.66,7.67,7.63,7.63,73530.0,7.3518,7.3614,7.323,7.323,73530.0
2018-11-01 15:40:00,7.63,7.67,7.62,7.65,99120.0,7.323,7.3614,7.3134,7.3422,99120.0
2018-11-01 15:50:00,7.64,7.66,7.62,7.63,189255.0,7.3326,7.3518,7.3134,7.323,189255.0
2018-11-02 09:30:00,7.62,7.62,7.36,7.4,348705.0,7.3134,7.3134,7.0639,7.1022,348705.0
2018-11-02 09:40:00,7.42,7.67,7.42,7.63,182340.0,7.1214,7.3614,7.1214,7.323,182340.0
2018-11-02 09:50:00,7.63,7.63,7.48,7.49,95730.0,7.323,7.323,7.179,7.1886,95730.0
2018-11-02 10:00:00,7.48,7.51,7.33,7.39,265785.0,7.179,7.2078,7.0351,7.0926,265785.0
2018-11-02 10:10:00,7.37,7.42,7.31,7.39,204945.0,7.0735,7.1214,7.0159,7.0926,204945.0
2018-11-02 10:20:00,7.41,7.42,7.29,7.29,115245.0,7.1118,7.1214,6.9967,6.9967,115245.0
2018-11-02 10:30:00,7.29,7.29,7.18,7.2,103695.0,6.9967,6.9967,6.8911,6.9103,103695.0
2018-11-02 10:40:00,7.2,7.29,7.16,7.29,75540.0,6.9103,6.9967,6.8719,6.9967,75540.0
2018-11-02 10:50:00,7.31,7.42,7.31,7.38,89100.0,7.0159,7.1214,7.0159,7.083,89100.0
2018-11-02 11:00:00,7.39,7.39,7.27,7.34,82620.0,7.0926,7.0926,6.9775,7.0447,82620.0
2018-11-02 11:10:00,7.34,7.38,7.27,7.3,42000.0,7.0447,7.083,6.9775,7.0063,42000.0
2018-11-02 11:20:00,7.23,7.25,7.2,7.24,80475.0,6.9391,6.9583,6.9103,6.9487,80475.0
2018-11-02 11:30:00,7.23,7.31,7.23,7.26,27255.0,6.9391,7.0159,6.9391,6.9679,27255.0
2018-11-02 11:40:00,7.31,7.31,7.22,7.23,27000.0,7.0159,7.0159,6.9295,6.9391,27000.0
2018-11-02 11:50:00,7.26,7.29,7.24,7.29,9000.0,6.9679,6.9967,6.9487,6.9967,9000.0
2018-11-02 12:00:00,7.29,7.29,7.24,7.25,21285.0,6.9967,6.9967,6.9487,6.9583,21285.0
2018-11-02 12:10:00,7.24,7.28,7.23,7.26,18000.0,6.9487,6.9871,6.9391,6.9679,18000.0
2018-11-02 12:20:00,7.25,7.27,7.24,7.27,12000.0,6.9583,6.9775,6.9487,6.9775,12000.0
2018-11-02 12:30:00,7.28,7.28,7.1,7.11,127905.0,6.9871,6.9871,6.8143,6.8239,127905.0
2018-11-02 12:40:00,7.12,7.13,7.1,7.13,33000.0,6.8335,6.8431,6.8143,6.8431,33000.0
2018-11-02 12:50:00,7.11,7.12,7.01,7.02,64620.0,6.8239,6.8335,6.7279,6.7375,64620.0
2018-11-02 13:00:00,7.05,7.07,7.03,7.07,47025.0,6.7663,6.7855,6.7471,6.7855,47025.0
2018-11-02 13:10:00,7.13,7.22,7.13,7.22,50175.0,6.8431,6.9295,6.8431,6.9295,50175.0
2018-11-02 13:20:00,7.24,7.24,7.17,7.17,63090.0,6.9487,6.9487,6.8815,6.8815,63090.0
2018-11-02 13:30:00,7.15,7.15,7.11,7.11,8340.0,6.8623,6.8623,6.8239,6.8239,8340.0
2018-11-02 13:40:00,7.14,7.19,7.13,7.19,27000.0,6.8527,6.9007,6.8431,6.9007,27000.0
2018-11-02 13:50:00,7.13,7.15,7.11,7.11,19290.0,6.8431,6.8623,6.8239,6.8239,19290.0
2018-11-02 14:00:00,7.11,7.14,7.11,7.12,18000.0,6.8239,6.8527,6.8239,6.8335,18000.0
2018-11-02 14:10:00,7.11,7.11,7.09,7.1,21000.0,6.8239,6.8239,6.8047,6.8143,21000.0
2018-11-02 14:20:00,7.12,7.27,7.07,7.26,177180.0,6.8335,6.9775,6.7855,6.9679,177180.0
2018-11-02 14:30:00,7.2,7.27,7.18,7.21,87465.0,6.9103,6.9775,6.8911,6.9199,87465.0
2018-11-02 14:40:00,7.23,7.27,7.23,7.27,35520.0,6.9391,6.9775,6.9391,6.9775,35520.0
2018-11-02 14:50:00,7.27,7.29,7.25,7.25,50880.0,6.9775,6.9967,6.9583,6.9583,50880.0
2018-11-02 15:00:00,7.27,7.27,7.19,7.21,23085.0,6.9775,6.9775,6.9007,6.9199,23085.0
2018-11-02 15:10:00,7.24,7.32,7.24,7.31,52440.0,6.9487,7.0255,6.9487,7.0159,52440.0
2018-11-02 15:20:00,7.33,7.37,7.3,7.31,68445.0,7.0351,7.0735,7.0063,7.0159,68445.0
2018-11-02 15:30:00,7.28,7.32,7.27,7.32,26250.0,6.9871,7.0255,6.9775,7.0255,26250.0
2018-11-02 15:40:00,7.31,7.32,7.3,7.31,42495.0,7.0159,7.0255,7.0063,7.0159,42495.0
2018-11-02 15:50:00,7.31,7.34,7.27,7.28,180765.0,7.0159,7.0447,6.9775,6.9871,180765.0
2018-11-05 09:30:00,7.25,7.26,7.05,7.05,401040.0,6.9583,6.9679,6.7663,6.7663,401040.0
2018-11-05 09:40:00,7.06,7.06,6.9,7.01,168315.0,6.7759,6.7759,6.6224,6.7279,168315.0
2018-11-05 09:50:00,7.0,7.04,6.93,6.94,91980.0,6.7183,6.7567,6.6512,6.6608,91980.0
2018-11-05 10:00:00,6.96,6.96,6.84,6.85,300930.0,6.6799,6.6799,6.5648,6.5744,300930.0
2018-11-05 10:10:00,6.81,6.85,6.8,6.82,133290.0,6.536,6.5744,6.5264,6.5456,133290.0
2018-11-05 10:20:00,6.8,6.8,6.75,6.77,136770.0,6.5264,6.5264,6.4784,6.4976,136770.0
2018-11-05 10:30:00,6.76,6.84,6.76,6.78,39840.0,6.488,6.5648,6.488,6.5072,39840.0
2018-11-05 10:40:00,6.74,6.85,6.74,6.82,70980.0,6.4688,6.5744,6.4688,6.5456,70980.0
2018-11-05 10:50:00,6.86,6.96,6.86,6.93,101940.0,6.584,6.6799,6.584,6.6512,101940.0
2018-11-05 11:00:00,6.93,6.97,6.92,6.93,82965.0,6.6512,6.6895,6.6416,6.6512,82965.0
2018-11-05 11:10:00,6.91,6.93,6.89,6.9,119175.0,6.632,6.6512,6.6128,6.6224,119175.0
2018-11-05 11:20:00,6.87,6.87,6.84,6.84,42000.0,6.5936,6.5936,6.5648,6.5648,42000.0
2018-11-05 11:30:00,6.84,6.85,6.84,6.85,31920.0,6.5648,6.5744,6.5648,6.5744,31920.0
2018-11-05 11:40:00,6.87,6.87,6.77,6.77,18000.0,6.5936,6.5936,6.4976,6.4976,18000.0
2018-11-05 11:50:00,6.83,6.88,6.83,6.88,11355.0,6.5552,6.6032,6.5552,6.6032,11355.0
2018-11-05 12:00:00,6.91,6.92,6.9,6.91,15960.0,6.632,6.6416,6.6224,6.632,15960.0
2018-11-05 12:10:00,6.9,6.91,6.87,6.87,12750.0,6.6224,6.632,6.5936,6.5936,12750.0
2018-11-05 12:20:00,6.9,6.93,6.9,6.9,8805.0,6.6224,6.6512,6.6224,6.6224,8805.0
2018-11-05 12:30:00,6.9,6.9,6.88,6.89,11250.0,6.6224,6.6224,6.6032,6.6128,11250.0
2018-11-05 12:40:00,6.89,6.89,6.88,6.88,6000.0,6.6128,6.6128,6.6032,6.6032,6000.0
2018-11-05 12:50:00,6.89,6.94,6.89,6.94,70005.0,6.6128,6.6608,6.6128,6.6608,70005.0
2018-11-05 13:00:00,6.93,6.93,6.91,6.91,14985.0,6.6512,6.6512,6.632,6.632,14985.0
2018-11-05 13:10:00,6.94,6.99,6.94,6.98,34290.0,6.6608,6.7087,6.6608,6.6991,34290.0
2018-11-05 13:20:00,6.96,6.96,6.95,6.96,4500.0,6.6799,6.6799,6.6704,6.6799,4500.0
2018-11-05 13:30:00,6.94,6.98,6.94,6.98,7185.0,6.6608,6.6991,6.6608,6.6991,7185.0
2018-11-05 13:40:00,6.96,6.98,6.96,6.98,4500.0,6.6799,6.6991,6.6799,6.6991,4500.0
2018-11-05 13:50:00,6.98,7.01,6.97,7.01,10860.0,6.6991,6.7279,6.6895,6.7279,10860.0
2018-11-05 14:00:00,6.96,6.98,6.96,6.98,13860.0,6.6799,6.6991,6.6799,6.6991,13860.0
2018-11-05 14:10:00,7.0,7.02,7.0,7.02,4500.0,6.7183,6.7375,6.7183,6.7375,4500.0
2018-11-05 14:20:00,7.05,7.12,7.05,7.12,91410.0,6.7663,6.8335,6.7663,6.8335,91410.0
2018-11-05 14:30:00,7.12,7.12,7.1,7.1,10500.0,6.8335,6.8335,6.8143,6.8143,10500.0
2018-11-05 14:40:00,7.11,7.17,7.11,7.14,63465.0,6.8239,6.8815,6.8239,6.8527,63465.0
2018-11-05 14:50:00,7.17,7.19,7.15,7.15,44250.0,6.8815,6.9007,6.8623,6.8623,44250.0
2018-11-05 15:00:00,7.16,7.17,7.13,7.13,29895.0,6.8719,6.8815,6.8431,6.8431,29895.0
2018-11-05 15:10:00,7.17,7.17,7.12,7.12,24000.0,6.8815,6.8815,6.8335,6.8335,24000.0
2018-11-05 15:20:00,7.11,7.11,7.07,7.09,85365.0,6.8239,6.8239,6.7855,6.8047,85365.0
2018-11-05 15:30:00,7.08,7.11,7.07,7.09,24045.0,6.7951,6.8239,6.7855,6.8047,24045.0
2018-11-05 15:40:00,7.09,7.12,7.08,7.12,85770.0,6.8047,6.8335,6.7951,6.8335,85770.0
2018-11-05 15:50:00,7.12,7.13,7.09,7.09,172020.0,6.8335,6.8431,6.8047,6.8047,172020.0
2018-11-06 09:30:00,7.05,7.31,7.05,7.31,264090.0,6.7663,7.0159,6.7663,7.0159,264090.0
2018-11-06 09:40:00,7.28,7.34,7.24,7.33,113445.0,6.9871,7.0447,6.9487,7.0351,113445.0
2018-11-06 09:50:00,7.33,7.37,7.33,7.37,127035.0,7.0351,7.0735,7.0351,7.0735,127035.0
2018-11-06 10:00:00,7.33,7.34,7.26,7.29,60885.0,7.0351,7.0447,6.9679,6.9967,60885.0
2018-11-06 10:10:00,7.33,7.36,7.29,7.29,33000.0,7.0351,7.0639,6.9967,6.9967,33000.0
2018-11-06 10:20:00,7.31,7.34,7.3,7.33,19725.0,7.0159,7.0447,7.0063,7.0351,19725.0
2018-11-06 10:30:00,7.33,7.37,7.29,7.3,94215.0,7.0351,7.0735,6.9967,7.0063,94215.0
2018-11-06 10:40:00,7.29,7.38,7.29,7.35,65730.0,6.9967,7.083,6.9967,7.0543,65730.0
2018-11-06 10:50:00,7.33,7.37,7.32,7.34,31620.0,7.0351,7.0735,7.0255,7.0447,31620.0
2018-11-06 11:00:00,7.34,7.34,7.29,7.31,19725.0,7.0447,7.0447,6.9967,7.0159,19725.0
2018-11-06 11:10:00,7.31,7.36,7.31,7.33,33330.0,7.0159,7.0639,7.0159,7.0351,33330.0
2018-11-06 11:20:00,7.32,7.32,7.27,7.3,36105.0,7.0255,7.0255,6.9775,7.0063,36105.0
2018-11-06 11:30:00,7.26,7.29,7.22,7.29,43680.0,6.9679,6.9967,6.9295,6.9967,43680.0
2018-11-06 11:40:00,7.29,7.3,7.27,7.27,18750.0,6.9967,7.0063,6.9775,6.9775,18750.0
2018-11-06 11:50:00,7.28,7.31,7.28,7.3,19575.0,6.9871,7.0159,6.9871,7.0063,19575.0
2018-11-06 12:00:00,7.3,7.35,7.3,7.35,17250.0,7.0063,7.0543,7.0063,7.0543,17250.0
2018-11-06 12:10:00,7.35,7.37,7.32,7.37,15975.0,7.0543,7.0735,7.0255,7.0735,15975.0
2018-11-06 12:20:00,7.38,7.38,7.33,7.34,10500.0,7.083,7.083,7.0351,7.0447,10500.0
2018-11-06 12:30:00,7.38,7.42,7.38,7.4,103050.0,7.083,7.1214,7.083,7.1022,103050.0
2018-11-06 12:40:00,7.38,7.38,7.38,7.38,1500.0,7.083,7.083,7.083,7.083,1500.0
2018-11-06 12:50:00,7.38,7.38,7.37,7.37,21225.0,7.083,7.083,7.0735,7.0735,21225.0
2018-11-06 13:00:00,7.38,7.38,7.37,7.37,3000.0,7.083,7.083,7.0735,7.0735,3000.0
2018-11-06 13:10:00,7.37,7.38,7.35,7.38,18390.0,7.0735,7.083,7.0543,7.083,18390.0
2018-11-06 13:20:00,7.37,7.38,7.37,7.38,6435.0,7.0735,7.083,7.0735,7.083,6435.0
2018-11-06 13:30:00,7.37,7.4,7.37,7.4,41685.0,7.0735,7.1022,7.0735,7.1022,41685.0
2018-11-06 13:40:00,7.39,7.4,7.37,7.37,29745.0,7.0926,7.1022,7.0735,7.0735,29745.0
2018-11-06 13:50:00,7.37,7.37,7.34,7.34,15000.0,7.0735,7.0735,7.0447,7.0447,15000.0
2018-11-06 14:00:00,7.34,7.34,7.34,7.34,6000.0,7.0447,7.0447,7.0447,7.0447,6000.0
2018-11-06 14:10:00,7.33,7.33,7.29,7.3,41700.0,7.0351,7.0351,6.9967,7.0063,41700.0
2018-11-06 14:20:00,7.27,7.27,7.23,7.26,51195.0,6.9775,6.9775,6.9391,6.9679,51195.0
2018-11-06 14:30:00,7.25,7.29,7.25,7.29,13500.0,6.9583,6.9967,6.9583,6.9967,13500.0
2018-11-06 14:40:00,7.29,7.29,7.28,7.28,7500.0,6.9967,6.9967,6.9871,6.9871,7500.0
2018-11-06 14:50:00,7.3,7.3,7.27,7.27,11145.0,7.0063,7.0063,6.9775,6.9775,11145.0
2018-11-06 15:00:00,7.26,7.29,7.26,7.27,7500.0,6.9679,6.9967,6.9679,6.9775,7500.0
2018-11-06 15:10:00,7.27,7.29,7.27,7.29,10500.0,6.9775,6.9967,6.9775,6.9967,10500.0
2018-11-06 15:20:00,7.3,7.32,7.28,7.31,19500.0,7.0063,7.0255,6.9871,7.0159,19500.0
2018-11-06 15:30:00,7.3,7.31,7.3,7.3,24120.0,7.0063,7.0159,7.0063,7.0063,24120.0
2018-11-06 15:40:00,7.3,7.32,7.29,7.32,22575.0,7.0063,7.0255,6.9967,7.0255,22575.0
2018-11-06 15:50:00,7.32,7.35,7.31,7.35,84000.0,7.0255,7.0543,7.0159,7.0543,84000.0
2018-11-07 09:30:00,7.66,7.66,7.45,7.52,616080.0,7.3518,7.3518,7.1502,7.2174,616080.0
2018-11-07 09:40:00,7.54,7.56,7.35,7.41,104520.0,7.2366,7.2558,7.0543,7.1118,104520.0
2018-11-07 09:50:00,7.41,7.44,7.38,7.43,112485.0,7.1118,7.1406,7.083,7.131,112485.0
2018-11-07 10:00:00,7.4,7.53,7.4,7.48,76500.0,7.1022,7.227,7.1022,7.179,76500.0
2018-11-07 10:10:00,7.46,7.52,7.44,7.49,84570.0,7.1598,7.2174,7.1406,7.1886,84570.0
2018-11-07 10:20:00,7.49,7.54,7.48,7.52,65670.0,7.1886,7.2366,7.179,7.2174,65670.0
2018-11-07 10:30:00,7.53,7.62,7.53,7.6,151275.0,7.227,7.3134,7.227,7.2942,151275.0
2018-11-07 10:40:00,7.62,7.64,7.57,7.58,70185.0,7.3134,7.3326,7.2654,7.275,70185.0
2018-11-07 10:50:00,7.57,7.61,7.55,7.58,36915.0,7.2654,7.3038,7.2462,7.275,36915.0
2018-11-07 11:00:00,7.56,7.59,7.53,7.59,31680.0,7.2558,7.2846,7.227,7.2846,31680.0
2018-11-07 11:10:00,7.59,7.6,7.57,7.58,25110.0,7.2846,7.2942,7.2654,7.275,25110.0
2018-11-07 11:20:00,7.59,7.65,7.59,7.62,38130.0,7.2846,7.3422,7.2846,7.3134,38130.0
2018-11-07 11:30:00,7.63,7.63,7.59,7.59,14415.0,7.323,7.323,7.2846,7.2846,14415.0
2018-11-07 11:40:00,7.56,7.57,7.55,7.55,13950.0,7.2558,7.2654,7.2462,7.2462,13950.0
2018-11-07 11:50:00,7.58,7.67,7.58,7.67,28980.0,7.275,7.3614,7.275,7.3614,28980.0
2018-11-07 12:00:00,7.65,7.65,7.63,7.64,9435.0,7.3422,7.3422,7.323,7.3326,9435.0
2018-11-07 12:10:00,7.62,7.62,7.59,7.59,33645.0,7.3134,7.3134,7.2846,7.2846,33645.0
2018-11-07 12:20:00,7.59,7.62,7.59,7.62,7500.0,7.2846,7.3134,7.2846,7.3134,7500.0
2018-11-07 12:30:00,7.61,7.63,7.59,7.59,12000.0,7.3038,7.323,7.2846,7.2846,12000.0
2018-11-07 12:40:00,7.59,7.59,7.59,7.59,9000.0,7.2846,7.2846,7.2846,7.2846,9000.0
2018-11-07 12:50:00,7.62,7.67,7.62,7.67,36210.0,7.3134,7.3614,7.3134,7.3614,36210.0
2018-11-07 13:00:00,7.61,7.61,7.58,7.58,7335.0,7.3038,7.3038,7.275,7.275,7335.0
2018-11-07 13:10:00,7.58,7.58,7.57,7.57,9000.0,7.275,7.275,7.2654,7.2654,9000.0
2018-11-07 13:20:00,7.55,7.55,7.54,7.55,7500.0,7.2462,7.2462,7.2366,7.2462,7500.0
2018-11-07 13:30:00,7.51,7.52,7.51,7.51,6120.0,7.2078,7.2174,7.2078,7.2078,6120.0
2018-11-07 13:40:00,7.51,7.51,7.46,7.49,57885.0,7.2078,7.2078,7.1598,7.1886,57885.0
2018-11-07 13:50:00,7.51,7.51,7.49,7.5,11250.0,7.2078,7.2078,7.1886,7.1982,11250.0
2018-11-07 14:00:00,7.51,7.52,7.5,7.5,35250.0,7.2078,7.2174,7.1982,7.1982,35250.0
2018-11-07 14:10:00,7.52,7.53,7.52,7.52,12750.0,7.2174,7.227,7.2174,7.2174,12750.0
2018-11-07 14:20:00,7.53,7.55,7.53,7.55,58200.0,7.227,7.2462,7.227,7.2462,58200.0
2018-11-07 14:30:00,7.56,7.6,7.56,7.6,45750.0,7.2558,7.2942,7.2558,7.2942,45750.0
2018-11-07 14:40:00,7.59,7.59,7.55,7.55,53700.0,7.2846,7.2846,7.2462,7.2462,53700.0
2018-11-07 14:50:00,7.56,7.56,7.53,7.53,22500.0,7.2558,7.2558,7.227,7.227,22500.0
2018-11-07 15:00:00,7.52,7.57,7.52,7.55,378735.0,7.2174,7.2654,7.2174,7.2462,378735.0
2018-11-07 15:10:00,7.55,7.57,7.55,7.57,16500.0,7.2462,7.2654,7.2462,7.2654,16500.0
2018-11-07 15:20:00,7.55,7.58,7.55,7.57,18000.0,7.2462,7.275,7.2462,7.2654,18000.0
2018-11-07 15:30:00,7.57,7.6,7.57,7.58,230415.0,7.2654,7.2942,7.2654,7.275,230415.0
2018-11-07 15:40:00,7.56,7.57,7.55,7.55,48135.0,7.2558,7.2654,7.2462,7.2462,48135.0
2018-11-07 15:50:00,7.55,7.62,7.55,7.62,172770.0,7.2462,7.3134,7.2462,7.3134,172770.0
2018-11-08 09:30:00,7.4,7.5,7.32,7.43,223755.0,7.1022,7.1982,7.0255,7.131,223755.0
2018-11-08 09:40:00,7.43,7.59,7.43,7.58,146610.0,7.131,7.2846,7.131,7.275,146610.0
2018-11-08 09:50:00,7.6,7.64,7.6,7.64,139005.0,7.2942,7.3326,7.2942,7.3326,139005.0
2018-11-08 10:00:00,7.61,7.61,7.52,7.52,128835.0,7.3038,7.3038,7.2174,7.2174,128835.0
2018-11-08 10:10:00,7.53,7.54,7.47,7.47,39150.0,7.227,7.2366,7.1694,7.1694,39150.0
2018-11-08 10:20:00,7.48,7.58,7.48,7.58,21000.0,7.179,7.275,7.179,7.275,21000.0
2018-11-08 10:30:00,7.57,7.65,7.57,7.65,54450.0,7.2654,7.3422,7.2654,7.3422,54450.0
2018-11-08 10:40:00,7.65,7.66,7.59,7.62,38865.0,7.3422,7.3518,7.2846,7.3134,38865.0
2018-11-08 10:50:00,7.63,7.67,7.63,7.63,52095.0,7.323,7.3614,7.323,7.323,52095.0
2018-11-08 11:00:00,7.61,7.65,7.59,7.65,37995.0,7.3038,7.3422,7.2846,7.3422,37995.0
2018-11-08 11:10:00,7.6,7.6,7.55,7.6,81885.0,7.2942,7.2942,7.2462,7.2942,81885.0
2018-11-08 11:20:00,7.57,7.63,7.57,7.62,14865.0,7.2654,7.323,7.2654,7.3134,14865.0
2018-11-08 11:30:00,7.62,7.65,7.62,7.65,142845.0,7.3134,7.3422,7.3134,7.3422,142845.0
2018-11-08 11:40:00,7.65,7.68,7.62,7.63,56550.0,7.3422,7.371,7.3134,7.323,56550.0
2018-11-08 11:50:00,7.6,7.62,7.6,7.62,6000.0,7.2942,7.3134,7.2942,7.3134,6000.0
2018-11-08 12:00:00,7.6,7.61,7.6,7.61,4500.0,7.2942,7.3038,7.2942,7.3038,4500.0
2018-11-08 12:10:00,7.64,7.65,7.64,7.65,9750.0,7.3326,7.3422,7.3326,7.3422,9750.0
2018-11-08 12:20:00,7.66,7.67,7.65,7.67,19200.0,7.3518,7.3614,7.3422,7.3614,19200.0
2018-11-08 12:30:00,7.67,7.67,7.67,7.67,0.0,7.3614,7.3614,7.3614,7.3614,0.0
2018-11-08 12:40:00,7.64,7.66,7.64,7.66,7110.0,7.3326,7.3518,7.3326,7.3518,7110.0
2018-11-08 12:50:00,7.63,7.63,7.63,7.63,1500.0,7.323,7.323,7.323,7.323,1500.0
2018-11-08 13:00:00,7.6,7.6,7.6,7.6,4500.0,7.2942,7.2942,7.2942,7.2942,4500.0
2018-11-08 13:10:00,7.57,7.57,7.56,7.57,10560.0,7.2654,7.2654,7.2558,7.2654,10560.0
2018-11-08 13:20:00,7.57,7.57,7.55,7.55,25500.0,7.2654,7.2654,7.2462,7.2462,25500.0
2018-11-08 13:30:00,7.53,7.53,7.52,7.53,25875.0,7.227,7.227,7.2174,7.227,25875.0
2018-11-08 13:40:00,7.54,7.54,7.54,7.54,1500.0,7.2366,7.2366,7.2366,7.2366,1500.0
2018-11-08 13:50:00,7.54,7.54,7.54,7.54,0.0,7.2366,7.2366,7.2366,7.2366,0.0
2018-11-08 14:00:00,7.54,7.57,7.51,7.56,26925.0,7.2366,7.2654,7.2078,7.2558,26925.0
2018-11-08 14:10:00,7.55,7.58,7.55,7.57,25380.0,7.2462,7.275,7.2462,7.2654,25380.0
2018-11-08 14:20:00,7.57,7.58,7.52,7.52,80655.0,7.2654,7.275,7.2174,7.2174,80655.0
2018-11-08 14:30:00,7.52,7.52,7.51,7.51,12000.0,7.2174,7.2174,7.2078,7.2078,12000.0
2018-11-08 14:40:00,7.47,7.5,7.45,7.49,49725.0,7.1694,7.1982,7.1502,7.1886,49725.0
2018-11-08 14:50:00,7.49,7.5,7.48,7.48,33000.0,7.1886,7.1982,7.179,7.179,33000.0
2018-11-08 15:00:00,7.47,7.48,7.46,7.46,7980.0,7.1694,7.179,7.1598,7.1598,7980.0
2018-11-08 15:10:00,7.47,7.51,7.47,7.51,24180.0,7.1694,7.2078,7.1694,7.2078,24180.0
2018-11-08 15:20:00,7.51,7.51,7.48,7.48,23520.0,7.2078,7.2078,7.179,7.179,23520.0
2018-11-08 15:30:00,7.47,7.49,7.44,7.44,24000.0,7.1694,7.1886,7.1406,7.1406,24000.0
2018-11-08 15:40:00,7.45,7.53,7.44,7.53,150555.0,7.1502,7.227,7.1406,7.227,150555.0
2018-11-08 15:50:00,7.53,7.54,7.5,7.51,73980.0,7.227,7.2366,7.1982,7.2078,73980.0
2018-11-09 09:30:00,7.2,7.27,7.17,7.17,436125.0,6.9103,6.9775,6.8815,6.8815,436125.0
2018-11-09 09:40:00,7.16,7.16,7.04,7.06,63255.0,6.8719,6.8719,6.7567,6.7759,63255.0
2018-11-09 09:50:00,7.06,7.09,7.03,7.09,33525.0,6.7759,6.8047,6.7471,6.8047,33525.0
2018-11-09 10:00:00,7.13,7.13,6.98,6.98,94515.0,6.8431,6.8431,6.6991,6.6991,94515.0
2018-11-09 10:10:00,6.97,7.0,6.93,6.95,44310.0,6.6895,6.7183,6.6512,6.6704,44310.0
2018-11-09 10:20:00,6.95,7.06,6.95,7.06,47025.0,6.6704,6.7759,6.6704,6.7759,47025.0
2018-11-09 10:30:00,7.04,7.14,7.04,7.14,47160.0,6.7567,6.8527,6.7567,6.8527,47160.0
2018-11-09 10:40:00,7.15,7.15,7.11,7.12,25305.0,6.8623,6.8623,6.8239,6.8335,25305.0
2018-11-09 10:50:00,7.09,7.09,7.08,7.09,12330.0,6.8047,6.8047,6.7951,6.8047,12330.0
2018-11-09 11:00:00,7.14,7.14,7.03,7.03,30780.0,6.8527,6.8527,6.7471,6.7471,30780.0
2018-11-09 11:10:00,7.04,7.07,6.99,7.0,33930.0,6.7567,6.7855,6.7087,6.7183,33930.0
2018-11-09 11:20:00,7.02,7.02,7.02,7.02,2415.0,6.7375,6.7375,6.7375,6.7375,2415.0
2018-11-09 11:30:00,7.05,7.05,7.05,7.05,3000.0,6.7663,6.7663,6.7663,6.7663,3000.0
2018-11-09 11:40:00,7.07,7.07,7.06,7.06,13500.0,6.7855,6.7855,6.7759,6.7759,13500.0
2018-11-09 11:50:00,7.0,7.0,6.99,7.0,12345.0,6.7183,6.7183,6.7087,6.7183,12345.0
2018-11-09 12:00:00,7.0,7.03,7.0,7.03,13500.0,6.7183,6.7471,6.7183,6.7471,13500.0
2018-11-09 12:10:00,7.0,7.0,6.98,6.99,11505.0,6.7183,6.7183,6.6991,6.7087,11505.0
2018-11-09 12:20:00,6.97,7.02,6.97,7.02,9750.0,6.6895,6.7375,6.6895,6.7375,9750.0
2018-11-09 12:30:00,7.0,7.05,7.0,7.05,9000.0,6.7183,6.7663,6.7183,6.7663,9000.0
2018-11-09 12:40:00,7.07,7.09,7.05,7.09,41835.0,6.7855,6.8047,6.7663,6.8047,41835.0
2018-11-09 12:50:00,7.09,7.09,7.09,7.09,0.0,6.8047,6.8047,6.8047,6.8047,0.0
2018-11-09 13:00:00,7.08,7.09,7.08,7.09,4500.0,6.7951,6.8047,6.7951,6.8047,4500.0
2018-11-09 13:10:00,7.1,7.1,7.05,7.05,10380.0,6.8143,6.8143,6.7663,6.7663,10380.0
2018-11-09 13:20:00,7.03,7.06,7.02,7.06,21165.0,6.7471,6.7759,6.7375,6.7759,21165.0
2018-11-09 13:30:00,7.01,7.01,7.01,7.01,3585.0,6.7279,6.7279,6.7279,6.7279,3585.0
2018-11-09 13:40:00,7.02,7.04,6.98,6.98,21330.0,6.7375,6.7567,6.6991,6.6991,21330.0
2018-11-09 13:50:00,7.0,7.0,6.99,7.0,8940.0,6.7183,6.7183,6.7087,6.7183,8940.0
2018-11-09 14:00:00,6.99,7.0,6.96,6.96,13500.0,6.7087,6.7183,6.6799,6.6799,13500.0
2018-11-09 14:10:00,6.94,6.95,6.93,6.95,51240.0,6.6608,6.6704,6.6512,6.6704,51240.0
2018-11-09 14:20:00,6.92,6.94,6.91,6.94,46755.0,6.6416,6.6608,6.632,6.6608,46755.0
2018-11-09 14:30:00,6.95,7.0,6.95,6.99,12750.0,6.6704,6.7183,6.6704,6.7087,12750.0
2018-11-09 14:40:00,7.02,7.02,6.97,6.97,38235.0,6.7375,6.7375,6.6895,6.6895,38235.0
2018-11-09 14:50:00,7.0,7.05,6.99,7.02,41220.0,6.7183,6.7663,6.7087,6.7375,41220.0
2018-11-09 15:00:00,7.02,7.04,7.01,7.01,10125.0,6.7375,6.7567,6.7279,6.7279,10125.0
2018-11-09 15:10:00,7.09,7.09,7.06,7.06,4500.0,6.8047,6.8047,6.7759,6.7759,4500.0
2018-11-09 15:20:00,7.06,7.11,7.06,7.09,31305.0,6.7759,6.8239,6.7759,6.8047,31305.0
2018-11-09 15:30:00,7.08,7.15,7.08,7.13,54990.0,6.7951,6.8623,6.7951,6.8431,54990.0
2018-11-09 15:40:00,7.13,7.17,7.12,7.12,23250.0,6.8431,6.8815,6.8335,6.8335,23250.0
2018-11-09 15:50:00,7.12,7.13,7.09,7.1,70560.0,6.8335,6.8431,6.8047,6.8143,70560.0
2018-11-12 09:30:00,6.76,6.76,6.53,6.62,541020.0,6.488,6.488,6.2672,6.3536,541020.0
2018-11-12 09:40:00,6.6,6.6,6.47,6.49,275715.0,6.3344,6.3344,6.2097,6.2289,275715.0
2018-11-12 09:50:00,6.46,6.46,6.39,6.44,65235.0,6.2001,6.2001,6.1329,6.1809,65235.0
2018-11-12 10:00:00,6.42,6.42,6.32,6.38,169005.0,6.1617,6.1617,6.0657,6.1233,169005.0
2018-11-12 10:10:00,6.36,6.37,6.3,6.34,48045.0,6.1041,6.1137,6.0465,6.0849,48045.0
2018-11-12 10:20:00,6.3,6.41,6.3,6.39,35700.0,6.0465,6.1521,6.0465,6.1329,35700.0
2018-11-12 10:30:00,6.36,6.36,6.32,6.35,44400.0,6.1041,6.1041,6.0657,6.0945,44400.0
2018-11-12 10:40:00,6.33,6.34,6.24,6.26,67425.0,6.0753,6.0849,5.9889,6.0081,67425.0
2018-11-12 10:50:00,6.24,6.24,6.22,6.23,52575.0,5.9889,5.9889,5.9697,5.9793,52575.0
2018-11-12 11:00:00,6.21,6.24,6.18,6.24,54765.0,5.9601,5.9889,5.9313,5.9889,54765.0
2018-11-12 11:10:00,6.23,6.24,6.07,6.07,107280.0,5.9793,5.9889,5.8258,5.8258,107280.0
2018-11-12 11:20:00,6.1,6.16,6.08,6.12,74265.0,5.8546,5.9121,5.8354,5.8737,74265.0
2018-11-12 11:30:00,6.12,6.19,6.1,6.19,20130.0,5.8737,5.9409,5.8546,5.9409,20130.0
2018-11-12 11:40:00,6.2,6.22,6.18,6.21,25320.0,5.9505,5.9697,5.9313,5.9601,25320.0
2018-11-12 11:50:00,6.17,6.25,6.14,6.25,26520.0,5.9217,5.9985,5.8929,5.9985,26520.0
2018-11-12 12:00:00,6.27,6.33,6.27,6.33,58980.0,6.0177,6.0753,6.0177,6.0753,58980.0
2018-11-12 12:10:00,6.31,6.31,6.28,6.28,16815.0,6.0561,6.0561,6.0273,6.0273,16815.0
2018-11-12 12:20:00,6.27,6.28,6.27,6.28,6195.0,6.0177,6.0273,6.0177,6.0273,6195.0
2018-11-12 12:30:00,6.27,6.27,6.27,6.27,9000.0,6.0177,6.0177,6.0177,6.0177,9000.0
2018-11-12 12:40:00,6.3,6.32,6.3,6.31,12840.0,6.0465,6.0657,6.0465,6.0561,12840.0
2018-11-12 12:50:00,6.31,6.31,6.27,6.27,34575.0,6.0561,6.0561,6.0177,6.0177,34575.0
2018-11-12 13:00:00,6.28,6.28,6.23,6.25,25500.0,6.0273,6.0273,5.9793,5.9985,25500.0
2018-11-12 13:10:00,6.25,6.25,6.22,6.24,36825.0,5.9985,5.9985,5.9697,5.9889,36825.0
2018-11-12 13:20:00,6.25,6.25,6.25,6.25,6000.0,5.9985,5.9985,5.9985,5.9985,6000.0
2018-11-12 13:30:00,6.27,6.27,6.24,6.26,14235.0,6.0177,6.0177,5.9889,6.0081,14235.0
2018-11-12 13:40:00,6.25,6.25,6.2,6.24,82290.0,5.9985,5.9985,5.9505,5.9889,82290.0
2018-11-12 13:50:00,6.24,6.32,6.24,6.3,49245.0,5.9889,6.0657,5.9889,6.0465,49245.0
2018-11-12 14:00:00,6.29,6.31,6.27,6.31,49200.0,6.0369,6.0561,6.0177,6.0561,49200.0
2018-11-12 14:10:00,6.3,6.38,6.3,6.38,28170.0,6.0465,6.1233,6.0465,6.1233,28170.0
2018-11-12 14:20:00,6.36,6.36,6.31,6.31,37065.0,6.1041,6.1041,6.0561,6.0561,37065.0
2018-11-12 14:30:00,6.33,6.33,6.26,6.27,37140.0,6.0753,6.0753,6.0081,6.0177,37140.0
2018-11-12 14:40:00,6.29,6.37,6.29,6.34,50820.0,6.0369,6.1137,6.0369,6.0849,50820.0
2018-11-12 14:50:00,6.34,6.34,6.26,6.26,72675.0,6.0849,6.0849,6.0081,6.0081,72675.0
2018-11-12 15:00:00,6.25,6.26,6.24,6.26,65685.0,5.9985,6.0081,5.9889,6.0081,65685.0
2018-11-12 15:10:00,6.23,6.26,6.2,6.26,49785.0,5.9793,6.0081,5.9505,6.0081,49785.0
2018-11-12 15:20:00,6.29,6.29,6.27,6.27,25155.0,6.0369,6.0369,6.0177,6.0177,25155.0
2018-11-12 15:30:00,6.27,6.27,6.22,6.24,34680.0,6.0177,6.0177,5.9697,5.9889,34680.0
2018-11-12 15:40:00,6.23,6.29,6.23,6.27,67755.0,5.9793,6.0369,5.9793,6.0177,67755.0
2018-11-12 15:50:00,6.25,6.25,6.14,6.14,256845.0,5.9985,5.9985,5.8929,5.8929,256845.0
2018-11-13 09:30:00,6.27,6.54,6.27,6.54,253710.0,6.0177,6.2768,6.0177,6.2768,253710.0
2018-11-13 09:40:00,6.51,6.52,6.35,6.46,79455.0,6.2481,6.2577,6.0945,6.2001,79455.0
2018-11-13 09:50:00,6.39,6.44,6.38,6.38,49080.0,6.1329,6.1809,6.1233,6.1233,49080.0
2018-11-13 10:00:00,6.37,6.46,6.33,6.44,59325.0,6.1137,6.2001,6.0753,6.1809,59325.0
2018-11-13 10:10:00,6.45,6.45,6.39,6.43,95040.0,6.1905,6.1905,6.1329,6.1713,95040.0
2018-11-13 10:20:00,6.4,6.4,6.35,6.37,42315.0,6.1425,6.1425,6.0945,6.1137,42315.0
2018-11-13 10:30:00,6.37,6.45,6.33,6.45,141855.0,6.1137,6.1905,6.0753,6.1905,141855.0
2018-11-13 10:40:00,6.42,6.52,6.41,6.5,64755.0,6.1617,6.2577,6.1521,6.2385,64755.0
2018-11-13 10:50:00,6.47,6.57,6.47,6.54,109920.0,6.2097,6.3056,6.2097,6.2768,109920.0
2018-11-13 11:00:00,6.55,6.67,6.55,6.65,198960.0,6.2864,6.4016,6.2864,6.3824,198960.0
2018-11-13 11:10:00,6.65,6.77,6.65,6.76,93225.0,6.3824,6.4976,6.3824,6.488,93225.0
2018-11-13 11:20:00,6.76,6.76,6.7,6.74,333210.0,6.488,6.488,6.4304,6.4688,333210.0
2018-11-13 11:30:00,6.71,6.71,6.62,6.62,30510.0,6.44,6.44,6.3536,6.3536,30510.0
2018-11-13 11:40:00,6.63,6.64,6.63,6.64,21150.0,6.3632,6.3728,6.3632,6.3728,21150.0
2018-11-13 11:50:00,6.68,6.68,6.6,6.6,30180.0,6.4112,6.4112,6.3344,6.3344,30180.0
2018-11-13 12:00:00,6.61,6.63,6.57,6.57,30000.0,6.344,6.3632,6.3056,6.3056,30000.0
2018-11-13 12:10:00,6.57,6.57,6.57,6.57,1500.0,6.3056,6.3056,6.3056,6.3056,1500.0
2018-11-13 12:20:00,6.6,6.66,6.6,6.66,10845.0,6.3344,6.392,6.3344,6.392,10845.0
2018-11-13 12:30:00,6.6,6.6,6.54,6.54,12060.0,6.3344,6.3344,6.2768,6.2768,12060.0
2018-11-13 12:40:00,6.53,6.53,6.49,6.52,88230.0,6.2672,6.2672,6.2289,6.2577,88230.0
2018-11-13 12:50:00,6.55,6.55,6.51,6.51,9060.0,6.2864,6.2864,6.2481,6.2481,9060.0
2018-11-13 13:00:00,6.55,6.55,6.55,6.55,4500.0,6.2864,6.2864,6.2864,6.2864,4500.0
2018-11-13 13:10:00,6.5,6.5,6.48,6.48,36000.0,6.2385,6.2385,6.2193,6.2193,36000.0
2018-11-13 13:20:00,6.51,6.51,6.47,6.48,59880.0,6.2481,6.2481,6.2097,6.2193,59880.0
2018-11-13 13:30:00,6.5,6.57,6.5,6.57,69510.0,6.2385,6.3056,6.2385,6.3056,69510.0
2018-11-13 13:40:00,6.57,6.57,6.54,6.54,9300.0,6.3056,6.3056,6.2768,6.2768,9300.0
2018-11-13 13:50:00,6.52,6.52,6.51,6.52,7620.0,6.2577,6.2577,6.2481,6.2577,7620.0
2018-11-13 14:00:00,6.49,6.49,6.48,6.48,13425.0,6.2289,6.2289,6.2193,6.2193,13425.0
2018-11-13 14:10:00,6.48,6.48,6.4,6.41,37860.0,6.2193,6.2193,6.1425,6.1521,37860.0
2018-11-13 14:20:00,6.4,6.41,6.36,6.41,19545.0,6.1425,6.1521,6.1041,6.1521,19545.0
2018-11-13 14:30:00,6.42,6.44,6.41,6.44,6000.0,6.1617,6.1809,6.1521,6.1809,6000.0
2018-11-13 14:40:00,6.4,6.4,6.31,6.35,30690.0,6.1425,6.1425,6.0561,6.0945,30690.0
2018-11-13 14:50:00,6.35,6.4,6.35,6.4,8130.0,6.0945,6.1425,6.0945,6.1425,8130.0
2018-11-13 15:00:00,6.37,6.44,6.37,6.39,101175.0,6.1137,6.1809,6.1137,6.1329,101175.0
2018-11-13 15:10:00,6.4,6.41,6.34,6.34,19500.0,6.1425,6.1521,6.0849,6.0849,19500.0
2018-11-13 15:20:00,6.36,6.38,6.35,6.37,26760.0,6.1041,6.1233,6.0945,6.1137,26760.0
2018-11-13 15:30:00,6.35,6.4,6.33,6.4,27390.0,6.0945,6.1425,6.0753,6.1425,27390.0
2018-11-13 15:40:00,6.37,6.42,6.37,6.42,72720.0,6.1137,6.1617,6.1137,6.1617,72720.0
2018-11-13 15:50:00,6.42,6.42,6.38,6.4,64815.0,6.1617,6.1617,6.1233,6.1425,64815.0
2018-11-14 09:30:00,6.63,6.75,6.6,6.63,188265.0,6.3632,6.4784,6.3344,6.3632,188265.0
2018-11-14 09:40:00,6.64,6.77,6.64,6.7,153630.0,6.3728,6.4976,6.3728,6.4304,153630.0
2018-11-14 09:50:00,6.69,6.71,6.65,6.7,50820.0,6.4208,6.44,6.3824,6.4304,50820.0
2018-11-14 10:00:00,6.68,6.68,6.62,6.62,95175.0,6.4112,6.4112,6.3536,6.3536,95175.0
2018-11-14 10:10:00,6.6,6.61,6.54,6.58,30465.0,6.3344,6.344,6.2768,6.3152,30465.0
2018-11-14 10:20:00,6.59,6.6,6.56,6.6,19950.0,6.3248,6.3344,6.296,6.3344,19950.0
2018-11-14 10:30:00,6.61,6.65,6.61,6.63,34215.0,6.344,6.3824,6.344,6.3632,34215.0
2018-11-14 10:40:00,6.62,6.65,6.59,6.65,9450.0,6.3536,6.3824,6.3248,6.3824,9450.0
2018-11-14 10:50:00,6.62,6.62,6.53,6.6,58980.0,6.3536,6.3536,6.2672,6.3344,58980.0
2018-11-14 11:00:00,6.58,6.58,6.53,6.55,27420.0,6.3152,6.3152,6.2672,6.2864,27420.0
2018-11-14 11:10:00,6.53,6.6,6.53,6.58,28500.0,6.2672,6.3344,6.2672,6.3152,28500.0
2018-11-14 11:20:00,6.6,6.6,6.53,6.56,37080.0,6.3344,6.3344,6.2672,6.296,37080.0
2018-11-14 11:30:00,6.57,6.57,6.51,6.51,50310.0,6.3056,6.3056,6.2481,6.2481,50310.0
2018-11-14 11:40:00,6.53,6.53,6.49,6.51,73605.0,6.2672,6.2672,6.2289,6.2481,73605.0
2018-11-14 11:50:00,6.5,6.59,6.49,6.59,52680.0,6.2385,6.3248,6.2289,6.3248,52680.0
2018-11-14 12:00:00,6.6,6.6,6.55,6.55,19245.0,6.3344,6.3344,6.2864,6.2864,19245.0
2018-11-14 12:10:00,6.51,6.54,6.48,6.54,47580.0,6.2481,6.2768,6.2193,6.2768,47580.0
2018-11-14 12:20:00,6.56,6.59,6.54,6.56,22500.0,6.296,6.3248,6.2768,6.296,22500.0
2018-11-14 12:30:00,6.55,6.55,6.47,6.48,20340.0,6.2864,6.2864,6.2097,6.2193,20340.0
2018-11-14 12:40:00,6.46,6.5,6.46,6.48,25950.0,6.2001,6.2385,6.2001,6.2193,25950.0
2018-11-14 12:50:00,6.5,6.5,6.43,6.44,38265.0,6.2385,6.2385,6.1713,6.1809,38265.0
2018-11-14 13:00:00,6.44,6.54,6.44,6.51,18525.0,6.1809,6.2768,6.1809,6.2481,18525.0
2018-11-14 13:10:00,6.53,6.55,6.46,6.55,34500.0,6.2672,6.2864,6.2001,6.2864,34500.0
2018-11-14 13:20:00,6.52,6.52,6.49,6.49,4500.0,6.2577,6.2577,6.2289,6.2289,4500.0
2018-11-14 13:30:00,6.53,6.53,6.47,6.47,15000.0,6.2672,6.2672,6.2097,6.2097,15000.0
2018-11-14 13:40:00,6.45,6.45,6.37,6.37,48915.0,6.1905,6.1905,6.1137,6.1137,48915.0
2018-11-14 13:50:00,6.35,6.4,6.35,6.39,14250.0,6.0945,6.1425,6.0945,6.1329,14250.0
2018-11-14 14:00:00,6.38,6.38,6.3,6.3,57765.0,6.1233,6.1233,6.0465,6.0465,57765.0
2018-11-14 14:10:00,6.32,6.45,6.32,6.44,24675.0,6.0657,6.1905,6.0657,6.1809,24675.0
2018-11-14 14:20:00,6.46,6.46,6.4,6.4,18000.0,6.2001,6.2001,6.1425,6.1425,18000.0
2018-11-14 14:30:00,6.39,6.47,6.39,6.46,12150.0,6.1329,6.2097,6.1329,6.2001,12150.0
2018-11-14 14:40:00,6.4,6.46,6.4,6.46,12000.0,6.1425,6.2001,6.1425,6.2001,12000.0
2018-11-14 14:50:00,6.47,6.57,6.47,6.55,55110.0,6.2097,6.3056,6.2097,6.2864,55110.0
2018-11-14 15:00:00,6.57,6.62,6.55,6.61,216945.0,6.3056,6.3536,6.2864,6.344,216945.0
2018-11-14 15:10:00,6.6,6.63,6.58,6.62,37275.0,6.3344,6.3632,6.3152,6.3536,37275.0
2018-11-14 15:20:00,6.6,6.6,6.57,6.57,18000.0,6.3344,6.3344,6.3056,6.3056,18000.0
2018-11-14 15:30:00,6.6,6.6,6.55,6.58,16500.0,6.3344,6.3344,6.2864,6.3152,16500.0
2018-11-14 15:40:00,6.56,6.59,6.55,6.56,114780.0,6.296,6.3248,6.2864,6.296,114780.0
2018-11-14 15:50:00,6.53,6.53,6.43,6.47,160740.0,6.2672,6.2672,6.1713,6.2097,160740.0
2018-11-15 09:30:00,6.4,6.61,6.39,6.61,104595.0,6.1425,6.344,6.1329,6.344,104595.0
2018-11-15 09:40:00,6.61,6.7,6.59,6.7,54195.0,6.344,6.4304,6.3248,6.4304,54195.0
2018-11-15 09:50:00,6.7,6.7,6.61,6.65,25440.0,6.4304,6.4304,6.344,6.3824,25440.0
2018-11-15 10:00:00,6.65,6.71,6.6,6.61,94155.0,6.3824,6.44,6.3344,6.344,94155.0
2018-11-15 10:10:00,6.61,6.69,6.6,6.65,66030.0,6.344,6.4208,6.3344,6.3824,66030.0
2018-11-15 10:20:00,6.69,6.7,6.66,6.67,18720.0,6.4208,6.4304,6.392,6.4016,18720.0
2018-11-15 10:30:00,6.63,6.63,6.53,6.57,165075.0,6.3632,6.3632,6.2672,6.3056,165075.0
2018-11-15 10:40:00,6.59,6.63,6.58,6.62,27780.0,6.3248,6.3632,6.3152,6.3536,27780.0
2018-11-15 10:50:00,6.66,6.7,6.61,6.61,129615.0,6.392,6.4304,6.344,6.344,129615.0
2018-11-15 11:00:00,6.67,6.69,6.65,6.68,69135.0,6.4016,6.4208,6.3824,6.4112,69135.0
2018-11-15 11:10:00,6.67,6.7,6.67,6.7,6000.0,6.4016,6.4304,6.4016,6.4304,6000.0
2018-11-15 11:20:00,6.7,6.76,6.68,6.74,42360.0,6.4304,6.488,6.4112,6.4688,42360.0
2018-11-15 11:30:00,6.74,6.82,6.74,6.81,89640.0,6.4688,6.5456,6.4688,6.536,89640.0
2018-11-15 11:40:00,6.82,6.85,6.81,6.83,41415.0,6.5456,6.5744,6.536,6.5552,41415.0
2018-11-15 11:50:00,6.85,6.88,6.85,6.86,55680.0,6.5744,6.6032,6.5744,6.584,55680.0
2018-11-15 12:00:00,6.88,6.9,6.83,6.83,56580.0,6.6032,6.6224,6.5552,6.5552,56580.0
2018-11-15 12:10:00,6.83,6.85,6.8,6.85,24000.0,6.5552,6.5744,6.5264,6.5744,24000.0
2018-11-15 12:20:00,6.88,6.88,6.87,6.87,11760.0,6.6032,6.6032,6.5936,6.5936,11760.0
2018-11-15 12:30:00,6.88,6.9,6.86,6.9,81615.0,6.6032,6.6224,6.584,6.6224,81615.0
2018-11-15 12:40:00,6.92,6.92,6.88,6.89,25200.0,6.6416,6.6416,6.6032,6.6128,25200.0
2018-11-15 12:50:00,6.89,6.89,6.82,6.83,69645.0,6.6128,6.6128,6.5456,6.5552,69645.0
2018-11-15 13:00:00,6.83,6.83,6.77,6.77,24000.0,6.5552,6.5552,6.4976,6.4976,24000.0
2018-11-15 13:10:00,6.79,6.87,6.79,6.86,48150.0,6.5168,6.5936,6.5168,6.584,48150.0
2018-11-15 13:20:00,6.88,6.98,6.88,6.98,138885.0,6.6032,6.6991,6.6032,6.6991,138885.0
2018-11-15 13:30:00,7.0,7.06,7.0,7.05,71070.0,6.7183,6.7759,6.7183,6.7663,71070.0
2018-11-15 13:40:00,7.03,7.09,7.0,7.01,107850.0,6.7471,6.8047,6.7183,6.7279,107850.0
2018-11-15 13:50:00,7.02,7.1,7.02,7.09,28500.0,6.7375,6.8143,6.7375,6.8047,28500.0
2018-11-15 14:00:00,7.09,7.1,7.05,7.09,42360.0,6.8047,6.8143,6.7663,6.8047,42360.0
2018-11-15 14:10:00,7.08,7.09,7.06,7.06,20190.0,6.7951,6.8047,6.7759,6.7759,20190.0
2018-11-15 14:20:00,7.06,7.15,7.06,7.15,43785.0,6.7759,6.8623,6.7759,6.8623,43785.0
2018-11-15 14:30:00,7.17,7.19,7.13,7.13,51120.0,6.8815,6.9007,6.8431,6.8431,51120.0
2018-11-15 14:40:00,7.15,7.2,7.15,7.19,26565.0,6.8623,6.9103,6.8623,6.9007,26565.0
2018-11-15 14:50:00,7.18,7.18,7.16,7.17,24555.0,6.8911,6.8911,6.8719,6.8815,24555.0
2018-11-15 15:00:00,7.17,7.17,7.05,7.12,57270.0,6.8815,6.8815,6.7663,6.8335,57270.0
2018-11-15 15:10:00,7.13,7.15,7.05,7.05,34500.0,6.8431,6.8623,6.7663,6.7663,34500.0
2018-11-15 15:20:00,7.04,7.07,7.01,7.05,71445.0,6.7567,6.7855,6.7279,6.7663,71445.0
2018-11-15 15:30:00,7.04,7.08,7.04,7.08,26280.0,6.7567,6.7951,6.7567,6.7951,26280.0
2018-11-15 15:40:00,7.09,7.09,7.05,7.08,25440.0,6.8047,6.8047,6.7663,6.7951,25440.0
2018-11-15 15:50:00,7.08,7.12,7.06,7.07,56010.0,6.7951,6.8335,6.7759,6.7855,56010.0
2018-11-16 09:30:00,6.39,6.62,6.36,6.49,564450.0,6.1329,6.3536,6.1041,6.2289,564450.0
2018-11-16 09:40:00,6.54,6.65,6.49,6.65,41850.0,6.2768,6.3824,6.2289,6.3824,41850.0
2018-11-16 09:50:00,6.67,6.72,6.65,6.67,106725.0,6.4016,6.4496,6.3824,6.4016,106725.0
2018-11-16 10:00:00,6.67,6.71,6.56,6.57,108030.0,6.4016,6.44,6.296,6.3056,108030.0
2018-11-16 10:10:00,6.55,6.67,6.55,6.63,56880.0,6.2864,6.4016,6.2864,6.3632,56880.0
2018-11-16 10:20:00,6.61,6.7,6.61,6.7,29430.0,6.344,6.4304,6.344,6.4304,29430.0
2018-11-16 10:30:00,6.7,6.81,6.7,6.78,100575.0,6.4304,6.536,6.4304,6.5072,100575.0
2018-11-16 10:40:00,6.8,6.8,6.78,6.78,11400.0,6.5264,6.5264,6.5072,6.5072,11400.0
2018-11-16 10:50:00,6.79,6.79,6.73,6.73,87000.0,6.5168,6.5168,6.4592,6.4592,87000.0
2018-11-16 11:00:00,6.78,6.78,6.75,6.77,13725.0,6.5072,6.5072,6.4784,6.4976,13725.0
2018-11-16 11:10:00,6.74,6.77,6.72,6.77,22875.0,6.4688,6.4976,6.4496,6.4976,22875.0
2018-11-16 11:20:00,6.73,6.77,6.7,6.76,30300.0,6.4592,6.4976,6.4304,6.488,30300.0
2018-11-16 11:30:00,6.78,6.78,6.73,6.74,9420.0,6.5072,6.5072,6.4592,6.4688,9420.0
2018-11-16 11:40:00,6.73,6.73,6.71,6.71,3000.0,6.4592,6.4592,6.44,6.44,3000.0
2018-11-16 11:50:00,6.69,6.69,6.67,6.67,83340.0,6.4208,6.4208,6.4016,6.4016,83340.0
2018-11-16 12:00:00,6.65,6.71,6.63,6.71,70110.0,6.3824,6.44,6.3632,6.44,70110.0
2018-11-16 12:10:00,6.74,6.74,6.72,6.73,20610.0,6.4688,6.4688,6.4496,6.4592,20610.0
2018-11-16 12:20:00,6.69,6.71,6.67,6.67,17610.0,6.4208,6.44,6.4016,6.4016,17610.0
2018-11-16 12:30:00,6.67,6.87,6.66,6.84,145185.0,6.4016,6.5936,6.392,6.5648,145185.0
2018-11-16 12:40:00,6.84,6.96,6.84,6.93,60435.0,6.5648,6.6799,6.5648,6.6512,60435.0
2018-11-16 12:50:00,6.91,6.91,6.88,6.88,37110.0,6.632,6.632,6.6032,6.6032,37110.0
2018-11-16 13:00:00,6.9,6.9,6.77,6.79,46065.0,6.6224,6.6224,6.4976,6.5168,46065.0
2018-11-16 13:10:00,6.78,6.8,6.78,6.8,36630.0,6.5072,6.5264,6.5072,6.5264,36630.0
2018-11-16 13:20:00,6.79,6.8,6.77,6.77,18015.0,6.5168,6.5264,6.4976,6.4976,18015.0
2018-11-16 13:30:00,6.77,6.77,6.74,6.74,10845.0,6.4976,6.4976,6.4688,6.4688,10845.0
2018-11-16 13:40:00,6.75,6.75,6.68,6.7,42750.0,6.4784,6.4784,6.4112,6.4304,42750.0
2018-11-16 13:50:00,6.73,6.74,6.71,6.74,12750.0,6.4592,6.4688,6.44,6.4688,12750.0
2018-11-16 14:00:00,6.75,6.77,6.75,6.77,22260.0,6.4784,6.4976,6.4784,6.4976,22260.0
2018-11-16 14:10:00,6.77,6.79,6.73,6.77,28350.0,6.4976,6.5168,6.4592,6.4976,28350.0
2018-11-16 14:20:00,6.76,6.79,6.73,6.79,10500.0,6.488,6.5168,6.4592,6.5168,10500.0
2018-11-16 14:30:00,6.8,6.84,6.8,6.83,43740.0,6.5264,6.5648,6.5264,6.5552,43740.0
2018-11-16 14:40:00,6.81,6.85,6.81,6.85,6000.0,6.536,6.5744,6.536,6.5744,6000.0
2018-11-16 14:50:00,6.87,6.91,6.86,6.89,12885.0,6.5936,6.632,6.584,6.6128,12885.0
2018-11-16 15:00:00,6.9,6.93,6.9,6.91,44835.0,6.6224,6.6512,6.6224,6.632,44835.0
2018-11-16 15:10:00,6.91,6.95,6.91,6.95,45030.0,6.632,6.6704,6.632,6.6704,45030.0
2018-11-16 15:20:00,6.93,6.95,6.93,6.93,8130.0,6.6512,6.6704,6.6512,6.6512,8130.0
2018-11-16 15:30:00,6.92,6.92,6.89,6.9,66390.0,6.6416,6.6416,6.6128,6.6224,66390.0
2018-11-16 15:40:00,6.91,6.91,6.89,6.89,37695.0,6.632,6.632,6.6128,6.6128,37695.0
2018-11-16 15:50:00,6.9,6.9,6.85,6.88,45795.0,6.6224,6.6224,6.5744,6.6032,45795.0
2018-11-19 09:30:00,6.7,6.8,6.68,6.75,232275.0,6.4304,6.5264,6.4112,6.4784,232275.0
2018-11-19 09:40:00,6.72,6.73,6.62,6.7,118545.0,6.4496,6.4592,6.3536,6.4304,118545.0
2018-11-19 09:50:00,6.63,6.66,6.58,6.66,98355.0,6.3632,6.392,6.3152,6.392,98355.0
2018-11-19 10:00:00,6.6,6.6,6.44,6.45,119295.0,6.3344,6.3344,6.1809,6.1905,119295.0
2018-11-19 10:10:00,6.45,6.53,6.45,6.53,156225.0,6.1905,6.2672,6.1905,6.2672,156225.0
2018-11-19 10:20:00,6.5,6.51,6.42,6.42,77850.0,6.2385,6.2481,6.1617,6.1617,77850.0
2018-11-19 10:30:00,6.41,6.5,6.37,6.5,112665.0,6.1521,6.2385,6.1137,6.2385,112665.0
2018-11-19 10:40:00,6.52,6.54,6.49,6.52,57810.0,6.2577,6.2768,6.2289,6.2577,57810.0
2018-11-19 10:50:00,6.52,6.57,6.52,6.57,65895.0,6.2577,6.3056,6.2577,6.3056,65895.0
2018-11-19 11:00:00,6.59,6.59,6.54,6.54,34500.0,6.3248,6.3248,6.2768,6.2768,34500.0
2018-11-19 11:10:00,6.51,6.52,6.45,6.45,156165.0,6.2481,6.2577,6.1905,6.1905,156165.0
2018-11-19 11:20:00,6.49,6.52,6.43,6.45,16500.0,6.2289,6.2577,6.1713,6.1905,16500.0
2018-11-19 11:30:00,6.43,6.43,6.38,6.4,190725.0,6.1713,6.1713,6.1233,6.1425,190725.0
2018-11-19 11:40:00,6.38,6.4,6.36,6.36,18375.0,6.1233,6.1425,6.1041,6.1041,18375.0
2018-11-19 11:50:00,6.38,6.38,6.3,6.37,150570.0,6.1233,6.1233,6.0465,6.1137,150570.0
2018-11-19 12:00:00,6.39,6.39,6.33,6.33,49170.0,6.1329,6.1329,6.0753,6.0753,49170.0
2018-11-19 12:10:00,6.37,6.37,6.33,6.35,15450.0,6.1137,6.1137,6.0753,6.0945,15450.0
2018-11-19 12:20:00,6.36,6.37,6.32,6.35,35400.0,6.1041,6.1137,6.0657,6.0945,35400.0
2018-11-19 12:30:00,6.32,6.35,6.32,6.35,36000.0,6.0657,6.0945,6.0657,6.0945,36000.0
2018-11-19 12:40:00,6.35,6.37,6.32,6.32,14250.0,6.0945,6.1137,6.0657,6.0657,14250.0
2018-11-19 12:50:00,6.31,6.34,6.3,6.33,24675.0,6.0561,6.0849,6.0465,6.0753,24675.0
2018-11-19 13:00:00,6.32,6.32,6.26,6.26,113760.0,6.0657,6.0657,6.0081,6.0081,113760.0
2018-11-19 13:10:00,6.26,6.26,6.23,6.24,28500.0,6.0081,6.0081,5.9793,5.9889,28500.0
2018-11-19 13:20:00,6.27,6.27,6.2,6.2,41070.0,6.0177,6.0177,5.9505,5.9505,41070.0
2018-11-19 13:30:00,6.19,6.24,6.16,6.24,45180.0,5.9409,5.9889,5.9121,5.9889,45180.0
2018-11-19 13:40:00,6.23,6.27,6.23,6.26,12285.0,5.9793,6.0177,5.9793,6.0081,12285.0
2018-11-19 13:50:00,6.2,6.23,6.2,6.21,15000.0,5.9505,5.9793,5.9505,5.9601,15000.0
2018-11-19 14:00:00,6.17,6.18,6.13,6.18,66630.0,5.9217,5.9313,5.8833,5.9313,66630.0
2018-11-19 14:10:00,6.16,6.19,6.16,6.19,19500.0,5.9121,5.9409,5.9121,5.9409,19500.0
2018-11-19 14:20:00,6.2,6.22,6.17,6.21,18000.0,5.9505,5.9697,5.9217,5.9601,18000.0
2018-11-19 14:30:00,6.21,6.23,6.18,6.23,40080.0,5.9601,5.9793,5.9313,5.9793,40080.0
2018-11-19 14:40:00,6.24,6.25,6.22,6.25,69090.0,5.9889,5.9985,5.9697,5.9985,69090.0
2018-11-19 14:50:00,6.24,6.26,6.23,6.26,21600.0,5.9889,6.0081,5.9793,6.0081,21600.0
2018-11-19 15:00:00,6.23,6.29,6.22,6.28,71520.0,5.9793,6.0369,5.9697,6.0273,71520.0
2018-11-19 15:10:00,6.26,6.31,6.26,6.26,33750.0,6.0081,6.0561,6.0081,6.0081,33750.0
2018-11-19 15:20:00,6.26,6.26,6.2,6.22,79140.0,6.0081,6.0081,5.9505,5.9697,79140.0
2018-11-19 15:30:00,6.21,6.21,6.14,6.14,52785.0,5.9601,5.9601,5.8929,5.8929,52785.0
2018-11-19 15:40:00,6.14,6.14,6.11,6.13,133785.0,5.8929,5.8929,5.8641,5.8833,133785.0
2018-11-19 15:50:00,6.11,6.11,6.06,6.07,237840.0,5.8641,5.8641,5.8162,5.8258,237840.0
2018-11-20 09:30:00,5.57,5.89,5.56,5.86,663840.0,5.3459,5.653,5.3363,5.6242,663840.0
2018-11-20 09:40:00,5.83,5.88,5.76,5.77,177210.0,5.5954,5.6434,5.5282,5.5378,177210.0
2018-11-20 09:50:00,5.78,5.82,5.67,5.82,191910.0,5.5474,5.5858,5.4419,5.5858,191910.0
2018-11-20 10:00:00,5.79,5.87,5.75,5.77,623925.0,5.557,5.6338,5.5186,5.5378,623925.0
2018-11-20 10:10:00,5.77,5.83,5.71,5.83,183570.0,5.5378,5.5954,5.4802,5.5954,183570.0
2018-11-20 10:20:00,5.86,5.95,5.86,5.92,147315.0,5.6242,5.7106,5.6242,5.6818,147315.0
2018-11-20 10:30:00,5.94,6.11,5.92,6.11,187590.0,5.701,5.8641,5.6818,5.8641,187590.0
2018-11-20 10:40:00,6.13,6.2,6.12,6.2,209145.0,5.8833,5.9505,5.8737,5.9505,209145.0
2018-11-20 10:50:00,6.16,6.33,6.15,6.31,108240.0,5.9121,6.0753,5.9025,6.0561,108240.0
2018-11-20 11:00:00,6.33,6.35,6.25,6.28,184170.0,6.0753,6.0945,5.9985,6.0273,184170.0
2018-11-20 11:10:00,6.27,6.27,6.15,6.15,92310.0,6.0177,6.0177,5.9025,5.9025,92310.0
2018-11-20 11:20:00,6.13,6.13,6.09,6.09,20250.0,5.8833,5.8833,5.845,5.845,20250.0
2018-11-20 11:30:00,6.12,6.19,6.08,6.19,42105.0,5.8737,5.9409,5.8354,5.9409,42105.0
2018-11-20 11:40:00,6.21,6.24,6.19,6.21,72135.0,5.9601,5.9889,5.9409,5.9601,72135.0
2018-11-20 11:50:00,6.18,6.24,6.15,6.21,68880.0,5.9313,5.9889,5.9025,5.9601,68880.0
2018-11-20 12:00:00,6.22,6.24,6.19,6.21,36300.0,5.9697,5.9889,5.9409,5.9601,36300.0
2018-11-20 12:10:00,6.2,6.22,6.16,6.16,25920.0,5.9505,5.9697,5.9121,5.9121,25920.0
2018-11-20 12:20:00,6.14,6.2,6.14,6.2,10500.0,5.8929,5.9505,5.8929,5.9505,10500.0
2018-11-20 12:30:00,6.18,6.2,6.17,6.17,19890.0,5.9313,5.9505,5.9217,5.9217,19890.0
2018-11-20 12:40:00,6.15,6.16,6.08,6.08,86565.0,5.9025,5.9121,5.8354,5.8354,86565.0
2018-11-20 12:50:00,6.07,6.12,6.07,6.09,23985.0,5.8258,5.8737,5.8258,5.845,23985.0
2018-11-20 13:00:00,6.07,6.11,6.06,6.11,40500.0,5.8258,5.8641,5.8162,5.8641,40500.0
2018-11-20 13:10:00,6.1,6.1,6.02,6.02,25380.0,5.8546,5.8546,5.7778,5.7778,25380.0
2018-11-20 13:20:00,6.01,6.03,6.0,6.03,26130.0,5.7682,5.7874,5.7586,5.7874,26130.0
2018-11-20 13:30:00,6.04,6.05,6.03,6.05,8925.0,5.797,5.8066,5.7874,5.8066,8925.0
2018-11-20 13:40:00,6.07,6.11,6.07,6.1,12000.0,5.8258,5.8641,5.8258,5.8546,12000.0
2018-11-20 13:50:00,6.09,6.09,6.03,6.03,38385.0,5.845,5.845,5.7874,5.7874,38385.0
2018-11-20 14:00:00,6.0,6.0,5.96,5.96,43875.0,5.7586,5.7586,5.7202,5.7202,43875.0
2018-11-20 14:10:00,6.0,6.03,6.0,6.03,7500.0,5.7586,5.7874,5.7586,5.7874,7500.0
2018-11-20 14:20:00,6.03,6.03,5.98,5.98,19125.0,5.7874,5.7874,5.7394,5.7394,19125.0
2018-11-20 14:30:00,6.04,6.1,6.04,6.08,61515.0,5.797,5.8546,5.797,5.8354,61515.0
2018-11-20 14:40:00,6.07,6.08,6.02,6.03,15375.0,5.8258,5.8354,5.7778,5.7874,15375.0
2018-11-20 14:50:00,6.06,6.07,6.03,6.04,91845.0,5.8162,5.8258,5.7874,5.797,91845.0
2018-11-20 15:00:00,6.06,6.06,5.94,5.98,22185.0,5.8162,5.8162,5.701,5.7394,22185.0
2018-11-20 15:10:00,5.98,6.03,5.96,6.03,66000.0,5.7394,5.7874,5.7202,5.7874,66000.0
2018-11-20 15:20:00,6.04,6.1,6.02,6.09,32850.0,5.797,5.8546,5.7778,5.845,32850.0
2018-11-20 15:30:00,6.08,6.13,6.06,6.12,50955.0,5.8354,5.8833,5.8162,5.8737,50955.0
2018-11-20 15:40:00,6.13,6.13,6.07,6.07,59430.0,5.8833,5.8833,5.8258,5.8258,59430.0
2018-11-20 15:50:00,6.07,6.12,6.05,6.1,177240.0,5.8258,5.8737,5.8066,5.8546,177240.0
2018-11-21 09:30:00,6.32,6.44,6.31,6.36,220110.0,6.0657,6.1809,6.0561,6.1041,220110.0
2018-11-21 09:40:00,6.28,6.32,6.22,6.31,64050.0,6.0273,6.0657,5.9697,6.0561,64050.0
2018-11-21 09:50:00,6.24,6.31,6.17,6.31,104565.0,5.9889,6.0561,5.9217,6.0561,104565.0
2018-11-21 10:00:00,6.31,6.37,6.28,6.28,144225.0,6.0561,6.1137,6.0273,6.0273,144225.0
2018-11-21 10:10:00,6.31,6.36,6.27,6.33,36000.0,6.0561,6.1041,6.0177,6.0753,36000.0
2018-11-21 10:20:00,6.35,6.4,6.33,6.38,92700.0,6.0945,6.1425,6.0753,6.1233,92700.0
2018-11-21 10:30:00,6.36,6.38,6.32,6.32,95220.0,6.1041,6.1233,6.0657,6.0657,95220.0
2018-11-21 10:40:00,6.31,6.36,6.28,6.28,57885.0,6.0561,6.1041,6.0273,6.0273,57885.0
2018-11-21 10:50:00,6.27,6.31,6.27,6.27,36270.0,6.0177,6.0561,6.0177,6.0177,36270.0
2018-11-21 11:00:00,6.26,6.31,6.25,6.3,514605.0,6.0081,6.0561,5.9985,6.0465,514605.0
2018-11-21 11:10:00,6.32,6.37,6.32,6.37,201015.0,6.0657,6.1137,6.0657,6.1137,201015.0
2018-11-21 11:20:00,6.37,6.37,6.33,6.33,70260.0,6.1137,6.1137,6.0753,6.0753,70260.0
2018-11-21 11:30:00,6.34,6.34,6.33,6.33,25500.0,6.0849,6.0849,6.0753,6.0753,25500.0
2018-11-21 11:40:00,6.32,6.32,6.3,6.32,27435.0,6.0657,6.0657,6.0465,6.0657,27435.0
2018-11-21 11:50:00,6.35,6.36,6.29,6.29,44520.0,6.0945,6.1041,6.0369,6.0369,44520.0
2018-11-21 12:00:00,6.27,6.28,6.27,6.27,17190.0,6.0177,6.0273,6.0177,6.0177,17190.0
2018-11-21 12:10:00,6.27,6.28,6.27,6.28,6960.0,6.0177,6.0273,6.0177,6.0273,6960.0
2018-11-21 12:20:00,6.25,6.25,6.25,6.25,1500.0,5.9985,5.9985,5.9985,5.9985,1500.0
2018-11-21 12:30:00,6.27,6.27,6.26,6.27,6660.0,6.0177,6.0177,6.0081,6.0177,6660.0
2018-11-21 12:40:00,6.28,6.35,6.28,6.35,54165.0,6.0273,6.0945,6.0273,6.0945,54165.0
2018-11-21 12:50:00,6.34,6.34,6.33,6.33,35610.0,6.0849,6.0849,6.0753,6.0753,35610.0
2018-11-21 13:00:00,6.33,6.35,6.33,6.35,30525.0,6.0753,6.0945,6.0753,6.0945,30525.0
2018-11-21 13:10:00,6.34,6.36,6.34,6.35,4500.0,6.0849,6.1041,6.0849,6.0945,4500.0
2018-11-21 13:20:00,6.34,6.34,6.28,6.31,10500.0,6.0849,6.0849,6.0273,6.0561,10500.0
2018-11-21 13:30:00,6.31,6.31,6.31,6.31,1500.0,6.0561,6.0561,6.0561,6.0561,1500.0
2018-11-21 13:40:00,6.33,6.33,6.31,6.31,6000.0,6.0753,6.0753,6.0561,6.0561,6000.0
2018-11-21 13:50:00,6.32,6.33,6.32,6.33,5400.0,6.0657,6.0753,6.0657,6.0753,5400.0
2018-11-21 14:00:00,6.33,6.33,6.33,6.33,0.0,6.0753,6.0753,6.0753,6.0753,0.0
2018-11-21 14:10:00,6.32,6.33,6.31,6.33,8835.0,6.0657,6.0753,6.0561,6.0753,8835.0
2018-11-21 14:20:00,6.32,6.32,6.32,6.32,10275.0,6.0657,6.0657,6.0657,6.0657,10275.0
2018-11-21 14:30:00,6.33,6.34,6.3,6.3,13500.0,6.0753,6.0849,6.0465,6.0465,13500.0
2018-11-21 14:40:00,6.32,6.33,6.31,6.31,18600.0,6.0657,6.0753,6.0561,6.0561,18600.0
2018-11-21 14:50:00,6.27,6.28,6.26,6.28,16380.0,6.0177,6.0273,6.0081,6.0273,16380.0
2018-11-21 15:00:00,6.29,6.29,6.29,6.29,1500.0,6.0369,6.0369,6.0369,6.0369,1500.0
2018-11-21 15:10:00,6.27,6.27,6.27,6.27,6000.0,6.0177,6.0177,6.0177,6.0177,6000.0
2018-11-21 15:20:00,6.26,6.28,6.26,6.27,216870.0,6.0081,6.0273,6.0081,6.0177,216870.0
2018-11-21 15:30:00,6.27,6.27,6.23,6.24,59940.0,6.0177,6.0177,5.9793,5.9889,59940.0
2018-11-21 15:40:00,6.23,6.23,6.2,6.21,36000.0,5.9793,5.9793,5.9505,5.9601,36000.0
2018-11-21 15:50:00,6.2,6.21,6.17,6.17,30375.0,5.9505,5.9601,5.9217,5.9217,30375.0
2018-11-23 09:30:00,6.07,6.22,6.0,6.19,271515.0,5.8258,5.9697,5.7586,5.9409,271515.0
2018-11-23 09:40:00,6.2,6.28,6.2,6.27,91620.0,5.9505,6.0273,5.9505,6.0177,91620.0
2018-11-23 09:50:00,6.24,6.31,6.24,6.25,54900.0,5.9889,6.0561,5.9889,5.9985,54900.0
2018-11-23 10:00:00,6.26,6.29,6.24,6.29,18750.0,6.0081,6.0369,5.9889,6.0369,18750.0
2018-11-23 10:10:00,6.29,6.31,6.22,6.23,45810.0,6.0369,6.0561,5.9697,5.9793,45810.0
2018-11-23 10:20:00,6.27,6.27,6.22,6.22,76305.0,6.0177,6.0177,5.9697,5.9697,76305.0
2018-11-23 10:30:00,6.24,6.3,6.23,6.28,47295.0,5.9889,6.0465,5.9793,6.0273,47295.0
2018-11-23 10:40:00,6.25,6.25,6.23,6.23,173550.0,5.9985,5.9985,5.9793,5.9793,173550.0
2018-11-23 10:50:00,6.25,6.29,6.25,6.29,41880.0,5.9985,6.0369,5.9985,6.0369,41880.0
2018-11-23 11:00:00,6.29,6.3,6.29,6.3,8295.0,6.0369,6.0465,6.0369,6.0465,8295.0
2018-11-23 11:10:00,6.3,6.31,6.28,6.31,19785.0,6.0465,6.0561,6.0273,6.0561,19785.0
2018-11-23 11:20:00,6.32,6.32,6.27,6.27,10500.0,6.0657,6.0657,6.0177,6.0177,10500.0
2018-11-23 11:30:00,6.26,6.26,6.23,6.24,16500.0,6.0081,6.0081,5.9793,5.9889,16500.0
2018-11-23 11:40:00,6.23,6.28,6.23,6.28,19875.0,5.9793,6.0273,5.9793,6.0273,19875.0
2018-11-23 11:50:00,6.26,6.27,6.21,6.22,106725.0,6.0081,6.0177,5.9601,5.9697,106725.0
2018-11-23 12:00:00,6.23,6.23,6.2,6.21,23625.0,5.9793,5.9793,5.9505,5.9601,23625.0
2018-11-23 12:10:00,6.25,6.26,6.25,6.25,13710.0,5.9985,6.0081,5.9985,5.9985,13710.0
2018-11-23 12:20:00,6.24,6.27,6.24,6.24,18000.0,5.9889,6.0177,5.9889,5.9889,18000.0
2018-11-23 12:30:00,6.25,6.26,6.24,6.26,18570.0,5.9985,6.0081,5.9889,6.0081,18570.0
2018-11-23 12:40:00,6.26,6.26,6.23,6.23,12345.0,6.0081,6.0081,5.9793,5.9793,12345.0
2018-11-23 12:50:00,6.2,6.21,6.17,6.17,35220.0,5.9505,5.9601,5.9217,5.9217,35220.0
2018-11-26 09:30:00,6.43,6.48,6.31,6.36,200235.0,6.1713,6.2193,6.0561,6.1041,200235.0
2018-11-26 09:40:00,6.35,6.43,6.35,6.4,113250.0,6.0945,6.1713,6.0945,6.1425,113250.0
2018-11-26 09:50:00,6.41,6.49,6.38,6.49,156960.0,6.1521,6.2289,6.1233,6.2289,156960.0
2018-11-26 10:00:00,6.48,6.51,6.42,6.42,125115.0,6.2193,6.2481,6.1617,6.1617,125115.0
2018-11-26 10:10:00,6.4,6.42,6.38,6.4,48000.0,6.1425,6.1617,6.1233,6.1425,48000.0
2018-11-26 10:20:00,6.38,6.38,6.35,6.37,42870.0,6.1233,6.1233,6.0945,6.1137,42870.0
2018-11-26 10:30:00,6.39,6.4,6.36,6.39,23520.0,6.1329,6.1425,6.1041,6.1329,23520.0
2018-11-26 10:40:00,6.37,6.4,6.34,6.34,18000.0,6.1137,6.1425,6.0849,6.0849,18000.0
2018-11-26 10:50:00,6.32,6.39,6.32,6.39,16545.0,6.0657,6.1329,6.0657,6.1329,16545.0
2018-11-26 11:00:00,6.39,6.4,6.39,6.4,28065.0,6.1329,6.1425,6.1329,6.1425,28065.0
2018-11-26 11:10:00,6.4,6.45,6.4,6.44,75855.0,6.1425,6.1905,6.1425,6.1809,75855.0
2018-11-26 11:20:00,6.44,6.45,6.44,6.44,11910.0,6.1809,6.1905,6.1809,6.1809,11910.0
2018-11-26 11:30:00,6.41,6.41,6.35,6.35,91440.0,6.1521,6.1521,6.0945,6.0945,91440.0
2018-11-26 11:40:00,6.32,6.32,6.31,6.32,6000.0,6.0657,6.0657,6.0561,6.0657,6000.0
2018-11-26 11:50:00,6.33,6.36,6.33,6.35,25005.0,6.0753,6.1041,6.0753,6.0945,25005.0
2018-11-26 12:00:00,6.39,6.39,6.38,6.39,63000.0,6.1329,6.1329,6.1233,6.1329,63000.0
2018-11-26 12:10:00,6.39,6.39,6.34,6.35,34275.0,6.1329,6.1329,6.0849,6.0945,34275.0
2018-11-26 12:20:00,6.34,6.34,6.3,6.3,50340.0,6.0849,6.0849,6.0465,6.0465,50340.0
2018-11-26 12:30:00,6.3,6.3,6.25,6.27,71385.0,6.0465,6.0465,5.9985,6.0177,71385.0
2018-11-26 12:40:00,6.28,6.28,6.28,6.28,9000.0,6.0273,6.0273,6.0273,6.0273,9000.0
2018-11-26 12:50:00,6.32,6.32,6.32,6.32,1500.0,6.0657,6.0657,6.0657,6.0657,1500.0
2018-11-26 13:00:00,6.32,6.32,6.32,6.32,2370.0,6.0657,6.0657,6.0657,6.0657,2370.0
2018-11-26 13:10:00,6.36,6.38,6.36,6.38,10320.0,6.1041,6.1233,6.1041,6.1233,10320.0
2018-11-26 13:20:00,6.37,6.38,6.37,6.38,5880.0,6.1137,6.1233,6.1137,6.1233,5880.0
2018-11-26 13:30:00,6.37,6.37,6.35,6.35,6000.0,6.1137,6.1137,6.0945,6.0945,6000.0
2018-11-26 13:40:00,6.34,6.39,6.34,6.39,25815.0,6.0849,6.1329,6.0849,6.1329,25815.0
2018-11-26 13:50:00,6.39,6.41,6.39,6.41,22590.0,6.1329,6.1521,6.1329,6.1521,22590.0
2018-11-26 14:00:00,6.4,6.4,6.38,6.39,25500.0,6.1425,6.1425,6.1233,6.1329,25500.0
2018-11-26 14:10:00,6.38,6.41,6.37,6.41,25755.0,6.1233,6.1521,6.1137,6.1521,25755.0
2018-11-26 14:20:00,6.41,6.43,6.41,6.41,9885.0,6.1521,6.1713,6.1521,6.1521,9885.0
2018-11-26 14:30:00,6.41,6.46,6.41,6.46,43905.0,6.1521,6.2001,6.1521,6.2001,43905.0
2018-11-26 14:40:00,6.44,6.45,6.42,6.42,29925.0,6.1809,6.1905,6.1617,6.1617,29925.0
2018-11-26 14:50:00,6.43,6.47,6.43,6.47,33075.0,6.1713,6.2097,6.1713,6.2097,33075.0
2018-11-26 15:00:00,6.48,6.48,6.46,6.46,15375.0,6.2193,6.2193,6.2001,6.2001,15375.0
2018-11-26 15:10:00,6.46,6.47,6.45,6.47,35940.0,6.2001,6.2097,6.1905,6.2097,35940.0
2018-11-26 15:20:00,6.47,6.47,6.46,6.47,16590.0,6.2097,6.2097,6.2001,6.2097,16590.0
2018-11-26 15:30:00,6.48,6.52,6.48,6.49,115275.0,6.2193,6.2577,6.2193,6.2289,115275.0
2018-11-26 15:40:00,6.49,6.52,6.49,6.51,169125.0,6.2289,6.2577,6.2289,6.2481,169125.0
2018-11-26 15:50:00,6.51,6.52,6.49,6.52,81450.0,6.2481,6.2577,6.2289,6.2577,81450.0
2018-11-27 09:30:00,6.41,6.45,6.37,6.38,193290.0,6.1521,6.1905,6.1137,6.1233,193290.0
2018-11-27 09:40:00,6.37,6.42,6.31,6.42,47220.0,6.1137,6.1617,6.0561,6.1617,47220.0
2018-11-27 09:50:00,6.39,6.45,6.37,6.45,74325.0,6.1329,6.1905,6.1137,6.1905,74325.0
2018-11-27 10:00:00,6.44,6.5,6.43,6.5,62445.0,6.1809,6.2385,6.1713,6.2385,62445.0
2018-11-27 10:10:00,6.51,6.58,6.5,6.54,101460.0,6.2481,6.3152,6.2385,6.2768,101460.0
2018-11-27 10:20:00,6.52,6.55,6.49,6.49,28185.0,6.2577,6.2864,6.2289,6.2289,28185.0
2018-11-27 10:30:00,6.49,6.53,6.47,6.48,19800.0,6.2289,6.2672,6.2097,6.2193,19800.0
2018-11-27 10:40:00,6.48,6.55,6.48,6.53,17640.0,6.2193,6.2864,6.2193,6.2672,17640.0
2018-11-27 10:50:00,6.57,6.65,6.57,6.64,22830.0,6.3056,6.3824,6.3056,6.3728,22830.0
2018-11-27 11:00:00,6.64,6.69,6.62,6.66,117990.0,6.3728,6.4208,6.3536,6.392,117990.0
2018-11-27 11:10:00,6.68,6.68,6.65,6.67,12000.0,6.4112,6.4112,6.3824,6.4016,12000.0
2018-11-27 11:20:00,6.64,6.66,6.61,6.65,65055.0,6.3728,6.392,6.344,6.3824,65055.0
2018-11-27 11:30:00,6.63,6.66,6.61,6.66,48630.0,6.3632,6.392,6.344,6.392,48630.0
2018-11-27 11:40:00,6.67,6.67,6.61,6.62,21000.0,6.4016,6.4016,6.344,6.3536,21000.0
2018-11-27 11:50:00,6.64,6.71,6.64,6.7,32865.0,6.3728,6.44,6.3728,6.4304,32865.0
2018-11-27 12:00:00,6.7,6.7,6.66,6.67,19500.0,6.4304,6.4304,6.392,6.4016,19500.0
2018-11-27 12:10:00,6.68,6.69,6.65,6.68,22905.0,6.4112,6.4208,6.3824,6.4112,22905.0
2018-11-27 12:20:00,6.68,6.69,6.58,6.58,27975.0,6.4112,6.4208,6.3152,6.3152,27975.0
2018-11-27 12:30:00,6.57,6.61,6.55,6.61,30045.0,6.3056,6.344,6.2864,6.344,30045.0
2018-11-27 12:40:00,6.61,6.61,6.57,6.57,13530.0,6.344,6.344,6.3056,6.3056,13530.0
2018-11-27 12:50:00,6.55,6.55,6.54,6.54,6000.0,6.2864,6.2864,6.2768,6.2768,6000.0
2018-11-27 13:00:00,6.55,6.58,6.55,6.58,9030.0,6.2864,6.3152,6.2864,6.3152,9030.0
2018-11-27 13:10:00,6.55,6.6,6.5,6.52,109830.0,6.2864,6.3344,6.2385,6.2577,109830.0
2018-11-27 13:20:00,6.52,6.55,6.5,6.54,35535.0,6.2577,6.2864,6.2385,6.2768,35535.0
2018-11-27 13:30:00,6.6,6.6,6.57,6.59,9000.0,6.3344,6.3344,6.3056,6.3248,9000.0
2018-11-27 13:40:00,6.59,6.6,6.59,6.6,27675.0,6.3248,6.3344,6.3248,6.3344,27675.0
2018-11-27 13:50:00,6.58,6.59,6.57,6.59,13500.0,6.3152,6.3248,6.3056,6.3248,13500.0
2018-11-27 14:00:00,6.6,6.65,6.6,6.65,42375.0,6.3344,6.3824,6.3344,6.3824,42375.0
2018-11-27 14:10:00,6.62,6.62,6.6,6.6,4500.0,6.3536,6.3536,6.3344,6.3344,4500.0
2018-11-27 14:20:00,6.6,6.62,6.6,6.61,35595.0,6.3344,6.3536,6.3344,6.344,35595.0
2018-11-27 14:30:00,6.62,6.63,6.59,6.59,19590.0,6.3536,6.3632,6.3248,6.3248,19590.0
2018-11-27 14:40:00,6.59,6.61,6.59,6.61,25815.0,6.3248,6.344,6.3248,6.344,25815.0
2018-11-27 14:50:00,6.6,6.61,6.57,6.57,31485.0,6.3344,6.344,6.3056,6.3056,31485.0
2018-11-27 15:00:00,6.55,6.55,6.54,6.54,26220.0,6.2864,6.2864,6.2768,6.2768,26220.0
2018-11-27 15:10:00,6.54,6.55,6.53,6.53,12000.0,6.2768,6.2864,6.2672,6.2672,12000.0
2018-11-27 15:20:00,6.53,6.55,6.53,6.53,26955.0,6.2672,6.2864,6.2672,6.2672,26955.0
2018-11-27 15:30:00,6.53,6.56,6.51,6.56,68250.0,6.2672,6.296,6.2481,6.296,68250.0
2018-11-27 15:40:00,6.56,6.59,6.56,6.57,26100.0,6.296,6.3248,6.296,6.3056,26100.0
2018-11-27 15:50:00,6.57,6.57,6.55,6.55,57225.0,6.3056,6.3056,6.2864,6.2864,57225.0
2018-11-28 09:30:00,6.76,6.76,6.54,6.6,203205.0,6.488,6.488,6.2768,6.3344,203205.0
2018-11-28 09:40:00,6.63,6.63,6.53,6.56,173295.0,6.3632,6.3632,6.2672,6.296,173295.0
2018-11-28 09:50:00,6.57,6.6,6.53,6.55,22050.0,6.3056,6.3344,6.2672,6.2864,22050.0
2018-11-28 10:00:00,6.58,6.58,6.5,6.52,55500.0,6.3152,6.3152,6.2385,6.2577,55500.0
2018-11-28 10:10:00,6.51,6.51,6.47,6.48,31620.0,6.2481,6.2481,6.2097,6.2193,31620.0
2018-11-28 10:20:00,6.49,6.5,6.46,6.46,28770.0,6.2289,6.2385,6.2001,6.2001,28770.0
2018-11-28 10:30:00,6.44,6.45,6.41,6.43,85035.0,6.1809,6.1905,6.1521,6.1713,85035.0
2018-11-28 10:40:00,6.42,6.42,6.39,6.42,42120.0,6.1617,6.1617,6.1329,6.1617,42120.0
2018-11-28 10:50:00,6.43,6.46,6.43,6.45,8790.0,6.1713,6.2001,6.1713,6.1905,8790.0
2018-11-28 11:00:00,6.45,6.48,6.45,6.48,9825.0,6.1905,6.2193,6.1905,6.2193,9825.0
2018-11-28 11:10:00,6.52,6.53,6.49,6.49,45855.0,6.2577,6.2672,6.2289,6.2289,45855.0
2018-11-28 11:20:00,6.5,6.5,6.46,6.49,34860.0,6.2385,6.2385,6.2001,6.2289,34860.0
2018-11-28 11:30:00,6.48,6.51,6.48,6.51,6300.0,6.2193,6.2481,6.2193,6.2481,6300.0
2018-11-28 11:40:00,6.48,6.52,6.48,6.51,15000.0,6.2193,6.2577,6.2193,6.2481,15000.0
2018-11-28 11:50:00,6.51,6.52,6.51,6.52,46500.0,6.2481,6.2577,6.2481,6.2577,46500.0
2018-11-28 12:00:00,6.53,6.79,6.53,6.79,165900.0,6.2672,6.5168,6.2672,6.5168,165900.0
2018-11-28 12:10:00,6.78,6.8,6.72,6.78,52605.0,6.5072,6.5264,6.4496,6.5072,52605.0
2018-11-28 12:20:00,6.79,6.86,6.78,6.84,33855.0,6.5168,6.584,6.5072,6.5648,33855.0
2018-11-28 12:30:00,6.83,6.84,6.81,6.81,53265.0,6.5552,6.5648,6.536,6.536,53265.0
2018-11-28 12:40:00,6.8,6.83,6.79,6.82,60585.0,6.5264,6.5552,6.5168,6.5456,60585.0
2018-11-28 12:50:00,6.8,6.82,6.76,6.76,31635.0,6.5264,6.5456,6.488,6.488,31635.0
2018-11-28 13:00:00,6.74,6.74,6.72,6.74,25605.0,6.4688,6.4688,6.4496,6.4688,25605.0
2018-11-28 13:10:00,6.74,6.77,6.74,6.75,24435.0,6.4688,6.4976,6.4688,6.4784,24435.0
2018-11-28 13:20:00,6.77,6.8,6.77,6.8,35205.0,6.4976,6.5264,6.4976,6.5264,35205.0
2018-11-28 13:30:00,6.81,6.86,6.81,6.85,30465.0,6.536,6.584,6.536,6.5744,30465.0
2018-11-28 13:40:00,6.85,6.9,6.85,6.89,60585.0,6.5744,6.6224,6.5744,6.6128,60585.0
2018-11-28 13:50:00,6.86,6.87,6.86,6.86,11985.0,6.584,6.5936,6.584,6.584,11985.0
2018-11-28 14:00:00,6.86,6.88,6.86,6.86,6000.0,6.584,6.6032,6.584,6.584,6000.0
2018-11-28 14:10:00,6.85,6.85,6.82,6.85,24000.0,6.5744,6.5744,6.5456,6.5744,24000.0
2018-11-28 14:20:00,6.83,6.83,6.83,6.83,1500.0,6.5552,6.5552,6.5552,6.5552,1500.0
2018-11-28 14:30:00,6.83,6.85,6.83,6.83,10575.0,6.5552,6.5744,6.5552,6.5552,10575.0
2018-11-28 14:40:00,6.84,6.85,6.84,6.85,11895.0,6.5648,6.5744,6.5648,6.5744,11895.0
2018-11-28 14:50:00,6.87,6.93,6.87,6.88,59970.0,6.5936,6.6512,6.5936,6.6032,59970.0
2018-11-28 15:00:00,6.83,6.85,6.83,6.83,9015.0,6.5552,6.5744,6.5552,6.5552,9015.0
2018-11-28 15:10:00,6.84,6.84,6.84,6.84,10500.0,6.5648,6.5648,6.5648,6.5648,10500.0
2018-11-28 15:20:00,6.91,6.95,6.91,6.95,23280.0,6.632,6.6704,6.632,6.6704,23280.0
2018-11-28 15:30:00,6.94,6.97,6.94,6.97,51045.0,6.6608,6.6895,6.6608,6.6895,51045.0
2018-11-28 15:40:00,6.97,6.99,6.96,6.99,39120.0,6.6895,6.7087,6.6799,6.7087,39120.0
2018-11-28 15:50:00,6.98,7.01,6.96,7.01,121875.0,6.6991,6.7279,6.6799,6.7279,121875.0
2018-11-29 09:30:00,6.91,7.04,6.91,6.98,183975.0,6.632,6.7567,6.632,6.6991,183975.0
2018-11-29 09:40:00,6.97,7.03,6.97,6.99,76755.0,6.6895,6.7471,6.6895,6.7087,76755.0
2018-11-29 09:50:00,6.99,6.99,6.95,6.96,15000.0,6.7087,6.7087,6.6704,6.6799,15000.0
2018-11-29 10:00:00,6.9,6.91,6.85,6.9,104220.0,6.6224,6.632,6.5744,6.6224,104220.0
2018-11-29 10:10:00,6.9,6.92,6.86,6.87,33300.0,6.6224,6.6416,6.584,6.5936,33300.0
2018-11-29 10:20:00,6.86,6.88,6.84,6.87,30405.0,6.584,6.6032,6.5648,6.5936,30405.0
2018-11-29 10:30:00,6.88,6.96,6.88,6.91,45000.0,6.6032,6.6799,6.6032,6.632,45000.0
2018-11-29 10:40:00,6.91,6.91,6.83,6.83,35640.0,6.632,6.632,6.5552,6.5552,35640.0
2018-11-29 10:50:00,6.82,6.84,6.79,6.82,50490.0,6.5456,6.5648,6.5168,6.5456,50490.0
2018-11-29 11:00:00,6.84,6.85,6.81,6.85,22500.0,6.5648,6.5744,6.536,6.5744,22500.0
2018-11-29 11:10:00,6.84,6.89,6.84,6.89,16635.0,6.5648,6.6128,6.5648,6.6128,16635.0
2018-11-29 11:20:00,6.86,6.91,6.86,6.9,25500.0,6.584,6.632,6.584,6.6224,25500.0
2018-11-29 11:30:00,6.91,6.94,6.91,6.93,7500.0,6.632,6.6608,6.632,6.6512,7500.0
2018-11-29 11:40:00,6.95,6.95,6.94,6.95,18900.0,6.6704,6.6704,6.6608,6.6704,18900.0
2018-11-29 11:50:00,6.95,6.96,6.94,6.94,20355.0,6.6704,6.6799,6.6608,6.6608,20355.0
2018-11-29 12:00:00,6.95,6.95,6.94,6.94,7500.0,6.6704,6.6704,6.6608,6.6608,7500.0
2018-11-29 12:10:00,6.93,6.94,6.92,6.94,16815.0,6.6512,6.6608,6.6416,6.6608,16815.0
2018-11-29 12:20:00,6.94,6.94,6.94,6.94,0.0,6.6608,6.6608,6.6608,6.6608,0.0
2018-11-29 12:30:00,6.96,6.96,6.92,6.95,13500.0,6.6799,6.6799,6.6416,6.6704,13500.0
2018-11-29 12:40:00,6.95,6.97,6.95,6.97,4500.0,6.6704,6.6895,6.6704,6.6895,4500.0
2018-11-29 12:50:00,6.97,6.97,6.97,6.97,1500.0,6.6895,6.6895,6.6895,6.6895,1500.0
2018-11-29 13:00:00,6.97,6.97,6.93,6.93,6000.0,6.6895,6.6895,6.6512,6.6512,6000.0
2018-11-29 13:10:00,6.92,6.92,6.91,6.92,17355.0,6.6416,6.6416,6.632,6.6416,17355.0
2018-11-29 13:20:00,6.92,6.92,6.92,6.92,4500.0,6.6416,6.6416,6.6416,6.6416,4500.0
2018-11-29 13:30:00,6.92,6.92,6.92,6.92,0.0,6.6416,6.6416,6.6416,6.6416,0.0
2018-11-29 13:40:00,6.94,6.96,6.93,6.96,15345.0,6.6608,6.6799,6.6512,6.6799,15345.0
2018-11-29 13:50:00,6.95,6.96,6.95,6.95,7500.0,6.6704,6.6799,6.6704,6.6704,7500.0
2018-11-29 14:00:00,6.95,6.99,6.95,6.97,27705.0,6.6704,6.7087,6.6704,6.6895,27705.0
2018-11-29 14:10:00,6.98,7.02,6.97,7.01,20250.0,6.6991,6.7375,6.6895,6.7279,20250.0
2018-11-29 14:20:00,7.02,7.02,7.0,7.0,23925.0,6.7375,6.7375,6.7183,6.7183,23925.0
2018-11-29 14:30:00,7.0,7.02,7.0,7.0,41850.0,6.7183,6.7375,6.7183,6.7183,41850.0
2018-11-29 14:40:00,7.01,7.03,7.01,7.02,10470.0,6.7279,6.7471,6.7279,6.7375,10470.0
2018-11-29 14:50:00,7.04,7.05,7.03,7.04,24000.0,6.7567,6.7663,6.7471,6.7567,24000.0
2018-11-29 15:00:00,7.04,7.04,7.02,7.02,7500.0,6.7567,6.7567,6.7375,6.7375,7500.0
2018-11-29 15:10:00,7.02,7.02,7.0,7.0,15180.0,6.7375,6.7375,6.7183,6.7183,15180.0
2018-11-29 15:20:00,7.0,7.0,6.96,6.99,34770.0,6.7183,6.7183,6.6799,6.7087,34770.0
2018-11-29 15:30:00,6.97,6.97,6.92,6.92,58350.0,6.6895,6.6895,6.6416,6.6416,58350.0
2018-11-29 15:40:00,6.93,6.94,6.91,6.91,55455.0,6.6512,6.6608,6.632,6.632,55455.0
2018-11-29 15:50:00,6.92,6.92,6.83,6.83,105555.0,6.6416,6.6416,6.5552,6.5552,105555.0
2018-11-30 09:30:00,6.88,6.88,6.64,6.69,182070.0,6.6032,6.6032,6.3728,6.4208,182070.0
2018-11-30 09:40:00,6.69,6.79,6.64,6.79,42000.0,6.4208,6.5168,6.3728,6.5168,42000.0
2018-11-30 09:50:00,6.78,6.82,6.76,6.77,16725.0,6.5072,6.5456,6.488,6.4976,16725.0
2018-11-30 10:00:00,6.79,6.79,6.75,6.79,44070.0,6.5168,6.5168,6.4784,6.5168,44070.0
2018-11-30 10:10:00,6.84,6.84,6.8,6.8,13500.0,6.5648,6.5648,6.5264,6.5264,13500.0
2018-11-30 10:20:00,6.84,6.88,6.84,6.85,62100.0,6.5648,6.6032,6.5648,6.5744,62100.0
2018-11-30 10:30:00,6.89,6.94,6.89,6.93,32130.0,6.6128,6.6608,6.6128,6.6512,32130.0
2018-11-30 10:40:00,6.94,6.94,6.88,6.9,13500.0,6.6608,6.6608,6.6032,6.6224,13500.0
2018-11-30 10:50:00,6.92,6.92,6.88,6.88,13500.0,6.6416,6.6416,6.6032,6.6032,13500.0
2018-11-30 11:00:00,6.88,6.88,6.83,6.85,60750.0,6.6032,6.6032,6.5552,6.5744,60750.0
2018-11-30 11:10:00,6.86,6.86,6.84,6.84,7620.0,6.584,6.584,6.5648,6.5648,7620.0
2018-11-30 11:20:00,6.84,6.85,6.82,6.83,35055.0,6.5648,6.5744,6.5456,6.5552,35055.0
2018-11-30 11:30:00,6.8,6.83,6.8,6.83,19410.0,6.5264,6.5552,6.5264,6.5552,19410.0
2018-11-30 11:40:00,6.84,6.88,6.84,6.88,96855.0,6.5648,6.6032,6.5648,6.6032,96855.0
2018-11-30 11:50:00,6.88,6.88,6.88,6.88,0.0,6.6032,6.6032,6.6032,6.6032,0.0
2018-11-30 12:00:00,6.88,6.88,6.86,6.86,4500.0,6.6032,6.6032,6.584,6.584,4500.0
2018-11-30 12:10:00,6.86,6.87,6.86,6.87,6600.0,6.584,6.5936,6.584,6.5936,6600.0
2018-11-30 12:20:00,6.84,6.85,6.83,6.83,21510.0,6.5648,6.5744,6.5552,6.5552,21510.0
2018-11-30 12:30:00,6.83,6.83,6.83,6.83,1500.0,6.5552,6.5552,6.5552,6.5552,1500.0
2018-11-30 12:40:00,6.81,6.85,6.81,6.85,7395.0,6.536,6.5744,6.536,6.5744,7395.0
2018-11-30 12:50:00,6.87,6.87,6.86,6.86,4500.0,6.5936,6.5936,6.584,6.584,4500.0
2018-11-30 13:00:00,6.84,6.84,6.83,6.83,3000.0,6.5648,6.5648,6.5552,6.5552,3000.0
2018-11-30 13:10:00,6.83,6.83,6.83,6.83,0.0,6.5552,6.5552,6.5552,6.5552,0.0
2018-11-30 13:20:00,6.85,6.85,6.85,6.85,48180.0,6.5744,6.5744,6.5744,6.5744,48180.0
2018-11-30 13:30:00,6.85,6.9,6.84,6.9,22395.0,6.5744,6.6224,6.5648,6.6224,22395.0
2018-11-30 13:40:00,6.91,6.93,6.91,6.93,17055.0,6.632,6.6512,6.632,6.6512,17055.0
2018-11-30 13:50:00,6.96,6.96,6.94,6.94,4500.0,6.6799,6.6799,6.6608,6.6608,4500.0
2018-11-30 14:00:00,6.94,6.94,6.93,6.93,39690.0,6.6608,6.6608,6.6512,6.6512,39690.0
2018-11-30 14:10:00,6.93,6.93,6.92,6.92,7500.0,6.6512,6.6512,6.6416,6.6416,7500.0
2018-11-30 14:20:00,6.92,6.92,6.91,6.92,19500.0,6.6416,6.6416,6.632,6.6416,19500.0
2018-11-30 14:30:00,6.95,6.95,6.95,6.95,14235.0,6.6704,6.6704,6.6704,6.6704,14235.0
2018-11-30 14:40:00,6.94,6.97,6.94,6.97,41355.0,6.6608,6.6895,6.6608,6.6895,41355.0
2018-11-30 14:50:00,7.0,7.01,6.99,6.99,34035.0,6.7183,6.7279,6.7087,6.7087,34035.0
2018-11-30 15:00:00,7.0,7.03,6.99,7.03,12000.0,6.7183,6.7471,6.7087,6.7471,12000.0
2018-11-30 15:10:00,7.03,7.04,7.02,7.04,39180.0,6.7471,6.7567,6.7375,6.7567,39180.0
2018-11-30 15:20:00,7.05,7.07,7.04,7.07,107010.0,6.7663,6.7855,6.7567,6.7855,107010.0
2018-11-30 15:30:00,7.07,7.08,7.05,7.07,40110.0,6.7855,6.7951,6.7663,6.7855,40110.0
2018-11-30 15:40:00,7.08,7.09,7.04,7.04,79200.0,6.7951,6.8047,6.7567,6.7567,79200.0
2018-11-30 15:50:00,7.05,7.14,7.02,7.13,171750.0,6.7663,6.8527,6.7375,6.8431,171750.0
2018-12-03 09:30:00,7.79,7.86,7.66,7.67,896970.0,7.4766,7.5437,7.3518,7.3614,896970.0
2018-12-03 09:40:00,7.67,7.82,7.67,7.73,152490.0,7.3614,7.5053,7.3614,7.419,152490.0
2018-12-03 09:50:00,7.74,7.75,7.65,7.67,83955.0,7.4286,7.4382,7.3422,7.3614,83955.0
2018-12-03 10:00:00,7.7,7.84,7.7,7.84,165000.0,7.3902,7.5245,7.3902,7.5245,165000.0
2018-12-03 10:10:00,7.86,7.86,7.75,7.79,40035.0,7.5437,7.5437,7.4382,7.4766,40035.0
2018-12-03 10:20:00,7.79,7.85,7.79,7.83,49635.0,7.4766,7.5341,7.4766,7.5149,49635.0
2018-12-03 10:30:00,7.83,7.83,7.73,7.73,34125.0,7.5149,7.5149,7.419,7.419,34125.0
2018-12-03 10:40:00,7.7,7.73,7.68,7.68,48270.0,7.3902,7.419,7.371,7.371,48270.0
2018-12-03 10:50:00,7.68,7.69,7.62,7.62,99510.0,7.371,7.3806,7.3134,7.3134,99510.0
2018-12-03 11:00:00,7.63,7.63,7.58,7.59,74985.0,7.323,7.323,7.275,7.2846,74985.0
2018-12-03 11:10:00,7.64,7.65,7.58,7.58,77595.0,7.3326,7.3422,7.275,7.275,77595.0
2018-12-03 11:20:00,7.57,7.59,7.5,7.57,382635.0,7.2654,7.2846,7.1982,7.2654,382635.0
2018-12-03 11:30:00,7.57,7.6,7.55,7.57,154815.0,7.2654,7.2942,7.2462,7.2654,154815.0
2018-12-03 11:40:00,7.55,7.55,7.48,7.51,33525.0,7.2462,7.2462,7.179,7.2078,33525.0
2018-12-03 11:50:00,7.52,7.54,7.5,7.52,45000.0,7.2174,7.2366,7.1982,7.2174,45000.0
2018-12-03 12:00:00,7.54,7.58,7.53,7.56,155205.0,7.2366,7.275,7.227,7.2558,155205.0
2018-12-03 12:10:00,7.55,7.57,7.55,7.56,27000.0,7.2462,7.2654,7.2462,7.2558,27000.0
2018-12-03 12:20:00,7.59,7.64,7.59,7.64,96225.0,7.2846,7.3326,7.2846,7.3326,96225.0
2018-12-03 12:30:00,7.66,7.67,7.6,7.6,69270.0,7.3518,7.3614,7.2942,7.2942,69270.0
2018-12-03 12:40:00,7.61,7.61,7.61,7.61,6750.0,7.3038,7.3038,7.3038,7.3038,6750.0
2018-12-03 12:50:00,7.62,7.62,7.6,7.62,10500.0,7.3134,7.3134,7.2942,7.3134,10500.0
2018-12-03 13:00:00,7.65,7.69,7.65,7.68,35625.0,7.3422,7.3806,7.3422,7.371,35625.0
2018-12-03 13:10:00,7.67,7.7,7.67,7.69,20895.0,7.3614,7.3902,7.3614,7.3806,20895.0
2018-12-03 13:20:00,7.69,7.69,7.69,7.69,0.0,7.3806,7.3806,7.3806,7.3806,0.0
2018-12-03 13:30:00,7.68,7.68,7.64,7.64,13620.0,7.371,7.371,7.3326,7.3326,13620.0
2018-12-03 13:40:00,7.64,7.64,7.6,7.61,23025.0,7.3326,7.3326,7.2942,7.3038,23025.0
2018-12-03 13:50:00,7.6,7.61,7.59,7.61,41250.0,7.2942,7.3038,7.2846,7.3038,41250.0
2018-12-03 14:00:00,7.64,7.64,7.57,7.57,24000.0,7.3326,7.3326,7.2654,7.2654,24000.0
2018-12-03 14:10:00,7.63,7.66,7.63,7.66,3000.0,7.323,7.3518,7.323,7.3518,3000.0
2018-12-03 14:20:00,7.66,7.67,7.64,7.67,485385.0,7.3518,7.3614,7.3326,7.3614,485385.0
2018-12-03 14:30:00,7.67,7.71,7.67,7.71,247080.0,7.3614,7.3998,7.3614,7.3998,247080.0
2018-12-03 14:40:00,7.72,7.72,7.69,7.7,11340.0,7.4094,7.4094,7.3806,7.3902,11340.0
2018-12-03 14:50:00,7.72,7.72,7.68,7.68,12000.0,7.4094,7.4094,7.371,7.371,12000.0
2018-12-03 15:00:00,7.69,7.7,7.66,7.7,33000.0,7.3806,7.3902,7.3518,7.3902,33000.0
2018-12-03 15:10:00,7.7,7.75,7.7,7.72,28005.0,7.3902,7.4382,7.3902,7.4094,28005.0
2018-12-03 15:20:00,7.72,7.72,7.69,7.69,37140.0,7.4094,7.4094,7.3806,7.3806,37140.0
2018-12-03 15:30:00,7.71,7.74,7.69,7.73,18000.0,7.3998,7.4286,7.3806,7.419,18000.0
2018-12-03 15:40:00,7.74,7.74,7.7,7.7,11265.0,7.4286,7.4286,7.3902,7.3902,11265.0
2018-12-03 15:50:00,7.71,7.71,7.69,7.71,97395.0,7.3998,7.3998,7.3806,7.3998,97395.0
2018-12-04 09:30:00,7.52,7.52,7.41,7.46,118005.0,7.2174,7.2174,7.1118,7.1598,118005.0
2018-12-04 09:40:00,7.4,7.4,7.29,7.3,74760.0,7.1022,7.1022,6.9967,7.0063,74760.0
2018-12-04 09:50:00,7.31,7.32,7.26,7.32,115770.0,7.0159,7.0255,6.9679,7.0255,115770.0
2018-12-04 10:00:00,7.28,7.28,7.21,7.28,137010.0,6.9871,6.9871,6.9199,6.9871,137010.0
2018-12-04 10:10:00,7.31,7.32,7.27,7.32,94365.0,7.0159,7.0255,6.9775,7.0255,94365.0
2018-12-04 10:20:00,7.28,7.28,7.25,7.28,22125.0,6.9871,6.9871,6.9583,6.9871,22125.0
2018-12-04 10:30:00,7.29,7.34,7.27,7.33,87675.0,6.9967,7.0447,6.9775,7.0351,87675.0
2018-12-04 10:40:00,7.34,7.36,7.29,7.34,63315.0,7.0447,7.0639,6.9967,7.0447,63315.0
2018-12-04 10:50:00,7.33,7.33,7.29,7.29,6000.0,7.0351,7.0351,6.9967,6.9967,6000.0
2018-12-04 11:00:00,7.26,7.28,7.26,7.28,7500.0,6.9679,6.9871,6.9679,6.9871,7500.0
2018-12-04 11:10:00,7.25,7.25,7.19,7.19,70500.0,6.9583,6.9583,6.9007,6.9007,70500.0
2018-12-04 11:20:00,7.24,7.25,7.17,7.17,54675.0,6.9487,6.9583,6.8815,6.8815,54675.0
2018-12-04 11:30:00,7.17,7.18,7.15,7.16,33720.0,6.8815,6.8911,6.8623,6.8719,33720.0
2018-12-04 11:40:00,7.19,7.19,7.15,7.15,17055.0,6.9007,6.9007,6.8623,6.8623,17055.0
2018-12-04 11:50:00,7.16,7.18,7.14,7.14,55890.0,6.8719,6.8911,6.8527,6.8527,55890.0
2018-12-04 12:00:00,7.14,7.15,7.03,7.05,138255.0,6.8527,6.8623,6.7471,6.7663,138255.0
2018-12-04 12:10:00,7.06,7.06,6.95,7.0,23850.0,6.7759,6.7759,6.6704,6.7183,23850.0
2018-12-04 12:20:00,6.99,6.99,6.92,6.93,52020.0,6.7087,6.7087,6.6416,6.6512,52020.0
2018-12-04 12:30:00,6.9,6.94,6.8,6.9,114300.0,6.6224,6.6608,6.5264,6.6224,114300.0
2018-12-04 12:40:00,6.93,6.97,6.93,6.97,48615.0,6.6512,6.6895,6.6512,6.6895,48615.0
2018-12-04 12:50:00,6.91,6.92,6.87,6.87,62940.0,6.632,6.6416,6.5936,6.5936,62940.0
2018-12-04 13:00:00,6.85,6.89,6.82,6.85,38040.0,6.5744,6.6128,6.5456,6.5744,38040.0
2018-12-04 13:10:00,6.81,6.83,6.78,6.82,98670.0,6.536,6.5552,6.5072,6.5456,98670.0
2018-12-04 13:20:00,6.83,6.84,6.72,6.74,70650.0,6.5552,6.5648,6.4496,6.4688,70650.0
2018-12-04 13:30:00,6.75,6.8,6.71,6.71,41475.0,6.4784,6.5264,6.44,6.44,41475.0
2018-12-04 13:40:00,6.7,6.82,6.67,6.81,116925.0,6.4304,6.5456,6.4016,6.536,116925.0
2018-12-04 13:50:00,6.79,6.86,6.77,6.84,35250.0,6.5168,6.584,6.4976,6.5648,35250.0
2018-12-04 14:00:00,6.78,6.87,6.78,6.87,16500.0,6.5072,6.5936,6.5072,6.5936,16500.0
2018-12-04 14:10:00,6.88,6.92,6.88,6.91,21135.0,6.6032,6.6416,6.6032,6.632,21135.0
2018-12-04 14:20:00,6.89,6.89,6.84,6.84,79500.0,6.6128,6.6128,6.5648,6.5648,79500.0
2018-12-04 14:30:00,6.83,6.86,6.83,6.84,29880.0,6.5552,6.584,6.5552,6.5648,29880.0
2018-12-04 14:40:00,6.86,6.93,6.85,6.91,42915.0,6.584,6.6512,6.5744,6.632,42915.0
2018-12-04 14:50:00,6.91,6.91,6.84,6.84,169005.0,6.632,6.632,6.5648,6.5648,169005.0
2018-12-04 15:00:00,6.8,6.8,6.76,6.76,40500.0,6.5264,6.5264,6.488,6.488,40500.0
2018-12-04 15:10:00,6.76,6.8,6.74,6.8,25065.0,6.488,6.5264,6.4688,6.5264,25065.0
2018-12-04 15:20:00,6.74,6.74,6.65,6.65,89115.0,6.4688,6.4688,6.3824,6.3824,89115.0
2018-12-04 15:30:00,6.65,6.68,6.59,6.59,47850.0,6.3824,6.4112,6.3248,6.3248,47850.0
2018-12-04 15:40:00,6.59,6.64,6.57,6.64,66150.0,6.3248,6.3728,6.3056,6.3728,66150.0
2018-12-04 15:50:00,6.66,6.67,6.57,6.57,263475.0,6.392,6.4016,6.3056,6.3056,263475.0
2018-12-06 09:30:00,6.04,6.2,5.99,6.2,606840.0,5.797,5.9505,5.749,5.9505,606840.0
2018-12-06 09:40:00,6.19,6.22,6.12,6.14,257040.0,5.9409,5.9697,5.8737,5.8929,257040.0
2018-12-06 09:50:00,6.14,6.14,6.04,6.09,160800.0,5.8929,5.8929,5.797,5.845,160800.0
2018-12-06 10:00:00,6.08,6.21,6.06,6.2,118650.0,5.8354,5.9601,5.8162,5.9505,118650.0
2018-12-06 10:10:00,6.21,6.26,6.19,6.2,101295.0,5.9601,6.0081,5.9409,5.9505,101295.0
2018-12-06 10:20:00,6.27,6.31,6.23,6.28,103245.0,6.0177,6.0561,5.9793,6.0273,103245.0
2018-12-06 10:30:00,6.3,6.3,6.15,6.2,102315.0,6.0465,6.0465,5.9025,5.9505,102315.0
2018-12-06 10:40:00,6.23,6.23,6.09,6.09,140835.0,5.9793,5.9793,5.845,5.845,140835.0
2018-12-06 10:50:00,6.12,6.12,6.04,6.04,53985.0,5.8737,5.8737,5.797,5.797,53985.0
2018-12-06 11:00:00,6.05,6.1,6.05,6.1,63735.0,5.8066,5.8546,5.8066,5.8546,63735.0
2018-12-06 11:10:00,6.1,6.1,6.02,6.03,134790.0,5.8546,5.8546,5.7778,5.7874,134790.0
2018-12-06 11:20:00,6.04,6.04,5.96,5.99,222810.0,5.797,5.797,5.7202,5.749,222810.0
2018-12-06 11:30:00,5.98,6.09,5.98,6.08,90030.0,5.7394,5.845,5.7394,5.8354,90030.0
2018-12-06 11:40:00,6.09,6.14,6.09,6.12,48015.0,5.845,5.8929,5.845,5.8737,48015.0
2018-12-06 11:50:00,6.12,6.18,6.12,6.18,58590.0,5.8737,5.9313,5.8737,5.9313,58590.0
2018-12-06 12:00:00,6.18,6.18,6.16,6.17,38595.0,5.9313,5.9313,5.9121,5.9217,38595.0
2018-12-06 12:10:00,6.15,6.25,6.15,6.23,35235.0,5.9025,5.9985,5.9025,5.9793,35235.0
2018-12-06 12:20:00,6.2,6.31,6.19,6.3,89415.0,5.9505,6.0561,5.9409,6.0465,89415.0
2018-12-06 12:30:00,6.29,6.35,6.26,6.26,130995.0,6.0369,6.0945,6.0081,6.0081,130995.0
2018-12-06 12:40:00,6.27,6.32,6.27,6.27,29880.0,6.0177,6.0657,6.0177,6.0177,29880.0
2018-12-06 12:50:00,6.25,6.3,6.25,6.28,20250.0,5.9985,6.0465,5.9985,6.0273,20250.0
2018-12-06 13:00:00,6.26,6.26,6.19,6.19,13500.0,6.0081,6.0081,5.9409,5.9409,13500.0
2018-12-06 13:10:00,6.2,6.2,6.13,6.13,17880.0,5.9505,5.9505,5.8833,5.8833,17880.0
2018-12-06 13:20:00,6.13,6.14,6.12,6.12,37500.0,5.8833,5.8929,5.8737,5.8737,37500.0
2018-12-06 13:30:00,6.11,6.13,6.09,6.13,44310.0,5.8641,5.8833,5.845,5.8833,44310.0
2018-12-06 13:40:00,6.16,6.21,6.16,6.21,123195.0,5.9121,5.9601,5.9121,5.9601,123195.0
2018-12-06 13:50:00,6.22,6.26,6.21,6.26,77055.0,5.9697,6.0081,5.9601,6.0081,77055.0
2018-12-06 14:00:00,6.27,6.29,6.23,6.23,51210.0,6.0177,6.0369,5.9793,5.9793,51210.0
2018-12-06 14:10:00,6.21,6.21,6.17,6.17,27390.0,5.9601,5.9601,5.9217,5.9217,27390.0
2018-12-06 14:20:00,6.17,6.22,6.16,6.22,41835.0,5.9217,5.9697,5.9121,5.9697,41835.0
2018-12-06 14:30:00,6.24,6.25,6.18,6.18,98040.0,5.9889,5.9985,5.9313,5.9313,98040.0
2018-12-06 14:40:00,6.22,6.22,6.13,6.14,68490.0,5.9697,5.9697,5.8833,5.8929,68490.0
2018-12-06 14:50:00,6.15,6.25,6.15,6.24,97050.0,5.9025,5.9985,5.9025,5.9889,97050.0
2018-12-06 15:00:00,6.25,6.3,6.2,6.24,143415.0,5.9985,6.0465,5.9505,5.9889,143415.0
2018-12-06 15:10:00,6.25,6.28,6.25,6.25,16215.0,5.9985,6.0273,5.9985,5.9985,16215.0
2018-12-06 15:20:00,6.24,6.28,6.22,6.28,22530.0,5.9889,6.0273,5.9697,6.0273,22530.0
2018-12-06 15:30:00,6.3,6.36,6.3,6.36,68250.0,6.0465,6.1041,6.0465,6.1041,68250.0
2018-12-06 15:40:00,6.34,6.42,6.3,6.42,149715.0,6.0849,6.1617,6.0465,6.1617,149715.0
2018-12-06 15:50:00,6.41,6.47,6.4,6.47,123405.0,6.1521,6.2097,6.1425,6.2097,123405.0
2018-12-07 09:30:00,6.43,6.44,6.35,6.39,170355.0,6.1713,6.1809,6.0945,6.1329,170355.0
2018-12-07 09:40:00,6.41,6.47,6.35,6.35,169470.0,6.1521,6.2097,6.0945,6.0945,169470.0
2018-12-07 09:50:00,6.34,6.44,6.33,6.38,31950.0,6.0849,6.1809,6.0753,6.1233,31950.0
2018-12-07 10:00:00,6.4,6.4,6.34,6.34,66405.0,6.1425,6.1425,6.0849,6.0849,66405.0
2018-12-07 10:10:00,6.32,6.32,6.18,6.21,112035.0,6.0657,6.0657,5.9313,5.9601,112035.0
2018-12-07 10:20:00,6.18,6.22,6.15,6.15,93330.0,5.9313,5.9697,5.9025,5.9025,93330.0
2018-12-07 10:30:00,6.17,6.17,6.08,6.11,102510.0,5.9217,5.9217,5.8354,5.8641,102510.0
2018-12-07 10:40:00,6.1,6.21,6.09,6.17,64305.0,5.8546,5.9601,5.845,5.9217,64305.0
2018-12-07 10:50:00,6.19,6.22,6.17,6.21,205230.0,5.9409,5.9697,5.9217,5.9601,205230.0
2018-12-07 11:00:00,6.22,6.22,6.11,6.13,31500.0,5.9697,5.9697,5.8641,5.8833,31500.0
2018-12-07 11:10:00,6.12,6.12,6.06,6.08,77625.0,5.8737,5.8737,5.8162,5.8354,77625.0
2018-12-07 11:20:00,6.08,6.09,6.03,6.09,89565.0,5.8354,5.845,5.7874,5.845,89565.0
2018-12-07 11:30:00,6.06,6.1,6.06,6.07,41970.0,5.8162,5.8546,5.8162,5.8258,41970.0
2018-12-07 11:40:00,6.05,6.11,6.04,6.09,23565.0,5.8066,5.8641,5.797,5.845,23565.0
2018-12-07 11:50:00,6.1,6.1,5.97,5.98,40845.0,5.8546,5.8546,5.7298,5.7394,40845.0
2018-12-07 12:00:00,5.96,6.01,5.96,5.97,141270.0,5.7202,5.7682,5.7202,5.7298,141270.0
2018-12-07 12:10:00,5.99,6.02,5.95,5.95,21090.0,5.749,5.7778,5.7106,5.7106,21090.0
2018-12-07 12:20:00,5.97,5.99,5.97,5.98,77280.0,5.7298,5.749,5.7298,5.7394,77280.0
2018-12-07 12:30:00,6.0,6.0,5.93,5.95,238590.0,5.7586,5.7586,5.6914,5.7106,238590.0
2018-12-07 12:40:00,5.93,5.93,5.89,5.89,125025.0,5.6914,5.6914,5.653,5.653,125025.0
2018-12-07 12:50:00,5.92,6.02,5.92,6.02,48750.0,5.6818,5.7778,5.6818,5.7778,48750.0
2018-12-07 13:00:00,6.0,6.06,6.0,6.01,36000.0,5.7586,5.8162,5.7586,5.7682,36000.0
2018-12-07 13:10:00,6.01,6.01,5.97,5.98,12000.0,5.7682,5.7682,5.7298,5.7394,12000.0
2018-12-07 13:20:00,5.99,6.02,5.98,6.01,82170.0,5.749,5.7778,5.7394,5.7682,82170.0
2018-12-07 13:30:00,6.01,6.02,5.93,5.93,53145.0,5.7682,5.7778,5.6914,5.6914,53145.0
2018-12-07 13:40:00,5.93,5.96,5.9,5.9,67380.0,5.6914,5.7202,5.6626,5.6626,67380.0
2018-12-07 13:50:00,5.9,5.9,5.85,5.86,139800.0,5.6626,5.6626,5.6146,5.6242,139800.0
2018-12-07 14:00:00,5.85,5.87,5.82,5.85,65145.0,5.6146,5.6338,5.5858,5.6146,65145.0
2018-12-07 14:10:00,5.83,5.88,5.82,5.88,52410.0,5.5954,5.6434,5.5858,5.6434,52410.0
2018-12-07 14:20:00,5.9,5.91,5.84,5.84,24795.0,5.6626,5.6722,5.605,5.605,24795.0
2018-12-07 14:30:00,5.86,5.86,5.79,5.79,68145.0,5.6242,5.6242,5.557,5.557,68145.0
2018-12-07 14:40:00,5.79,5.82,5.76,5.81,104670.0,5.557,5.5858,5.5282,5.5762,104670.0
2018-12-07 14:50:00,5.82,5.83,5.69,5.69,148200.0,5.5858,5.5954,5.461,5.461,148200.0
2018-12-07 15:00:00,5.69,5.73,5.66,5.73,126885.0,5.461,5.4994,5.4323,5.4994,126885.0
2018-12-07 15:10:00,5.74,5.75,5.68,5.7,83280.0,5.509,5.5186,5.4515,5.4706,83280.0
2018-12-07 15:20:00,5.73,5.79,5.71,5.79,43755.0,5.4994,5.557,5.4802,5.557,43755.0
2018-12-07 15:30:00,5.79,5.9,5.76,5.8,101970.0,5.557,5.6626,5.5282,5.5666,101970.0
2018-12-07 15:40:00,5.79,5.84,5.76,5.76,330480.0,5.557,5.605,5.5282,5.5282,330480.0
2018-12-07 15:50:00,5.79,5.82,5.75,5.75,132120.0,5.557,5.5858,5.5186,5.5186,132120.0
2018-12-10 09:30:00,5.72,5.93,5.72,5.92,520170.0,5.4898,5.6914,5.4898,5.6818,520170.0
2018-12-10 09:40:00,5.9,5.99,5.9,5.91,77850.0,5.6626,5.749,5.6626,5.6722,77850.0
2018-12-10 09:50:00,5.88,5.89,5.77,5.85,113880.0,5.6434,5.653,5.5378,5.6146,113880.0
2018-12-10 10:00:00,5.86,5.92,5.82,5.89,76965.0,5.6242,5.6818,5.5858,5.653,76965.0
2018-12-10 10:10:00,5.87,5.93,5.84,5.9,61410.0,5.6338,5.6914,5.605,5.6626,61410.0
2018-12-10 10:20:00,5.91,5.91,5.82,5.84,69060.0,5.6722,5.6722,5.5858,5.605,69060.0
2018-12-10 10:30:00,5.86,5.86,5.78,5.78,229350.0,5.6242,5.6242,5.5474,5.5474,229350.0
2018-12-10 10:40:00,5.76,5.83,5.73,5.81,103020.0,5.5282,5.5954,5.4994,5.5762,103020.0
2018-12-10 10:50:00,5.81,5.83,5.76,5.76,34500.0,5.5762,5.5954,5.5282,5.5282,34500.0
2018-12-10 11:00:00,5.77,5.77,5.66,5.69,89280.0,5.5378,5.5378,5.4323,5.461,89280.0
2018-12-10 11:10:00,5.67,5.71,5.67,5.68,41820.0,5.4419,5.4802,5.4419,5.4515,41820.0
2018-12-10 11:20:00,5.69,5.77,5.67,5.75,36000.0,5.461,5.5378,5.4419,5.5186,36000.0
2018-12-10 11:30:00,5.78,5.85,5.75,5.85,41085.0,5.5474,5.6146,5.5186,5.6146,41085.0
2018-12-10 11:40:00,5.84,5.89,5.82,5.84,52305.0,5.605,5.653,5.5858,5.605,52305.0
2018-12-10 11:50:00,5.86,5.88,5.81,5.82,31740.0,5.6242,5.6434,5.5762,5.5858,31740.0
2018-12-10 12:00:00,5.82,5.82,5.79,5.79,10845.0,5.5858,5.5858,5.557,5.557,10845.0
2018-12-10 12:10:00,5.83,5.87,5.83,5.84,9000.0,5.5954,5.6338,5.5954,5.605,9000.0
2018-12-10 12:20:00,5.81,5.81,5.79,5.79,10845.0,5.5762,5.5762,5.557,5.557,10845.0
2018-12-10 12:30:00,5.85,5.9,5.85,5.89,18000.0,5.6146,5.6626,5.6146,5.653,18000.0
2018-12-10 12:40:00,5.9,5.95,5.9,5.95,26520.0,5.6626,5.7106,5.6626,5.7106,26520.0
2018-12-10 12:50:00,5.95,5.96,5.94,5.94,26730.0,5.7106,5.7202,5.701,5.701,26730.0
2018-12-10 13:00:00,5.92,5.95,5.92,5.93,20700.0,5.6818,5.7106,5.6818,5.6914,20700.0
2018-12-10 13:10:00,5.92,5.96,5.9,5.94,41550.0,5.6818,5.7202,5.6626,5.701,41550.0
2018-12-10 13:20:00,5.93,5.93,5.87,5.87,7500.0,5.6914,5.6914,5.6338,5.6338,7500.0
2018-12-10 13:30:00,5.87,5.98,5.87,5.96,37515.0,5.6338,5.7394,5.6338,5.7202,37515.0
2018-12-10 13:40:00,5.94,5.95,5.91,5.93,26700.0,5.701,5.7106,5.6722,5.6914,26700.0
2018-12-10 13:50:00,5.93,5.97,5.93,5.93,35400.0,5.6914,5.7298,5.6914,5.6914,35400.0
2018-12-10 14:00:00,5.93,5.94,5.92,5.94,4830.0,5.6914,5.701,5.6818,5.701,4830.0
2018-12-10 14:10:00,5.94,5.94,5.88,5.88,10500.0,5.701,5.701,5.6434,5.6434,10500.0
2018-12-10 14:20:00,5.89,5.93,5.87,5.93,14835.0,5.653,5.6914,5.6338,5.6914,14835.0
2018-12-10 14:30:00,5.95,5.99,5.95,5.98,16500.0,5.7106,5.749,5.7106,5.7394,16500.0
2018-12-10 14:40:00,5.99,5.99,5.98,5.98,67470.0,5.749,5.749,5.7394,5.7394,67470.0
2018-12-10 14:50:00,5.98,6.01,5.93,5.93,80925.0,5.7394,5.7682,5.6914,5.6914,80925.0
2018-12-10 15:00:00,5.92,5.95,5.92,5.95,50160.0,5.6818,5.7106,5.6818,5.7106,50160.0
2018-12-10 15:10:00,5.95,5.95,5.91,5.92,60090.0,5.7106,5.7106,5.6722,5.6818,60090.0
2018-12-10 15:20:00,5.93,5.95,5.93,5.95,22500.0,5.6914,5.7106,5.6914,5.7106,22500.0
2018-12-10 15:30:00,5.99,6.05,5.99,6.04,74985.0,5.749,5.8066,5.749,5.797,74985.0
2018-12-10 15:40:00,6.02,6.02,5.97,5.98,22020.0,5.7778,5.7778,5.7298,5.7394,22020.0
2018-12-10 15:50:00,5.98,5.99,5.97,5.98,71775.0,5.7394,5.749,5.7298,5.7394,71775.0
2018-12-11 09:30:00,6.27,6.47,6.27,6.43,779775.0,6.0177,6.2097,6.0177,6.1713,779775.0
2018-12-11 09:40:00,6.45,6.45,6.39,6.39,239385.0,6.1905,6.1905,6.1329,6.1329,239385.0
2018-12-11 09:50:00,6.38,6.4,6.35,6.36,224265.0,6.1233,6.1425,6.0945,6.1041,224265.0
2018-12-11 10:00:00,6.39,6.48,6.39,6.47,178740.0,6.1329,6.2193,6.1329,6.2097,178740.0
2018-12-11 10:10:00,6.46,6.46,6.33,6.38,428790.0,6.2001,6.2001,6.0753,6.1233,428790.0
2018-12-11 10:20:00,6.38,6.49,6.38,6.46,131205.0,6.1233,6.2289,6.1233,6.2001,131205.0
2018-12-11 10:30:00,6.48,6.51,6.43,6.46,198840.0,6.2193,6.2481,6.1713,6.2001,198840.0
2018-12-11 10:40:00,6.47,6.48,6.35,6.35,89085.0,6.2097,6.2193,6.0945,6.0945,89085.0
2018-12-11 10:50:00,6.35,6.38,6.32,6.35,125310.0,6.0945,6.1233,6.0657,6.0945,125310.0
2018-12-11 11:00:00,6.34,6.36,6.3,6.36,56700.0,6.0849,6.1041,6.0465,6.1041,56700.0
2018-12-11 11:10:00,6.36,6.36,6.29,6.33,147000.0,6.1041,6.1041,6.0369,6.0753,147000.0
2018-12-11 11:20:00,6.34,6.34,6.27,6.29,73500.0,6.0849,6.0849,6.0177,6.0369,73500.0
2018-12-11 11:30:00,6.3,6.3,6.23,6.25,67290.0,6.0465,6.0465,5.9793,5.9985,67290.0
2018-12-11 11:40:00,6.24,6.24,6.2,6.23,125175.0,5.9889,5.9889,5.9505,5.9793,125175.0
2018-12-11 11:50:00,6.23,6.24,6.2,6.21,118005.0,5.9793,5.9889,5.9505,5.9601,118005.0
2018-12-11 12:00:00,6.2,6.2,6.15,6.17,114090.0,5.9505,5.9505,5.9025,5.9217,114090.0
2018-12-11 12:10:00,6.17,6.18,6.14,6.16,62130.0,5.9217,5.9313,5.8929,5.9121,62130.0
2018-12-11 12:20:00,6.16,6.22,6.16,6.2,42000.0,5.9121,5.9697,5.9121,5.9505,42000.0
2018-12-11 12:30:00,6.21,6.21,6.18,6.21,69585.0,5.9601,5.9601,5.9313,5.9601,69585.0
2018-12-11 12:40:00,6.22,6.25,6.2,6.23,127725.0,5.9697,5.9985,5.9505,5.9793,127725.0
2018-12-11 12:50:00,6.25,6.26,6.22,6.23,86925.0,5.9985,6.0081,5.9697,5.9793,86925.0
2018-12-11 13:00:00,6.23,6.26,6.2,6.2,72015.0,5.9793,6.0081,5.9505,5.9505,72015.0
2018-12-11 13:10:00,6.22,6.22,6.17,6.22,64515.0,5.9697,5.9697,5.9217,5.9697,64515.0
2018-12-11 13:20:00,6.23,6.23,6.17,6.17,16500.0,5.9793,5.9793,5.9217,5.9217,16500.0
2018-12-11 13:30:00,6.15,6.16,6.15,6.15,21030.0,5.9025,5.9121,5.9025,5.9025,21030.0
2018-12-11 13:40:00,6.13,6.13,6.05,6.06,129420.0,5.8833,5.8833,5.8066,5.8162,129420.0
2018-12-11 13:50:00,6.07,6.08,6.02,6.06,16830.0,5.8258,5.8354,5.7778,5.8162,16830.0
2018-12-11 14:00:00,6.07,6.09,6.01,6.01,96675.0,5.8258,5.845,5.7682,5.7682,96675.0
2018-12-11 14:10:00,6.0,6.06,5.99,6.06,65370.0,5.7586,5.8162,5.749,5.8162,65370.0
2018-12-11 14:20:00,6.07,6.13,6.07,6.13,77250.0,5.8258,5.8833,5.8258,5.8833,77250.0
2018-12-11 14:30:00,6.14,6.17,6.14,6.14,48390.0,5.8929,5.9217,5.8929,5.8929,48390.0
2018-12-11 14:40:00,6.17,6.22,6.15,6.2,71070.0,5.9217,5.9697,5.9025,5.9505,71070.0
2018-12-11 14:50:00,6.17,6.21,6.17,6.18,95160.0,5.9217,5.9601,5.9217,5.9313,95160.0
2018-12-11 15:00:00,6.19,6.19,6.14,6.19,52260.0,5.9409,5.9409,5.8929,5.9409,52260.0
2018-12-11 15:10:00,6.2,6.27,6.2,6.23,66390.0,5.9505,6.0177,5.9505,5.9793,66390.0
2018-12-11 15:20:00,6.23,6.24,6.21,6.21,23190.0,5.9793,5.9889,5.9601,5.9601,23190.0
2018-12-11 15:30:00,6.25,6.26,6.19,6.2,87465.0,5.9985,6.0081,5.9409,5.9505,87465.0
2018-12-11 15:40:00,6.18,6.2,6.15,6.15,81750.0,5.9313,5.9505,5.9025,5.9025,81750.0
2018-12-11 15:50:00,6.15,6.15,6.08,6.09,181845.0,5.9025,5.9025,5.8354,5.845,181845.0
2018-12-12 09:30:00,6.37,6.43,6.27,6.29,367275.0,6.1137,6.1713,6.0177,6.0369,367275.0
2018-12-12 09:40:00,6.29,6.3,6.24,6.29,94890.0,6.0369,6.0465,5.9889,6.0369,94890.0
2018-12-12 09:50:00,6.3,6.37,6.3,6.36,143115.0,6.0465,6.1137,6.0465,6.1041,143115.0
2018-12-12 10:00:00,6.37,6.38,6.29,6.31,88050.0,6.1137,6.1233,6.0369,6.0561,88050.0
2018-12-12 10:10:00,6.31,6.42,6.3,6.42,177840.0,6.0561,6.1617,6.0465,6.1617,177840.0
2018-12-12 10:20:00,6.41,6.46,6.4,6.43,178350.0,6.1521,6.2001,6.1425,6.1713,178350.0
2018-12-12 10:30:00,6.43,6.48,6.4,6.41,178845.0,6.1713,6.2193,6.1425,6.1521,178845.0
2018-12-12 10:40:00,6.4,6.5,6.4,6.5,170520.0,6.1425,6.2385,6.1425,6.2385,170520.0
2018-12-12 10:50:00,6.51,6.53,6.5,6.52,100470.0,6.2481,6.2672,6.2385,6.2577,100470.0
2018-12-12 11:00:00,6.51,6.53,6.5,6.53,113955.0,6.2481,6.2672,6.2385,6.2672,113955.0
2018-12-12 11:10:00,6.51,6.57,6.49,6.56,178200.0,6.2481,6.3056,6.2289,6.296,178200.0
2018-12-12 11:20:00,6.55,6.59,6.55,6.55,120135.0,6.2864,6.3248,6.2864,6.2864,120135.0
2018-12-12 11:30:00,6.56,6.56,6.5,6.51,68805.0,6.296,6.296,6.2385,6.2481,68805.0
2018-12-12 11:40:00,6.51,6.56,6.51,6.56,67905.0,6.2481,6.296,6.2481,6.296,67905.0
2018-12-12 11:50:00,6.57,6.57,6.51,6.53,144885.0,6.3056,6.3056,6.2481,6.2672,144885.0
2018-12-12 12:00:00,6.55,6.56,6.51,6.52,67500.0,6.2864,6.296,6.2481,6.2577,67500.0
2018-12-12 12:10:00,6.53,6.54,6.51,6.54,61995.0,6.2672,6.2768,6.2481,6.2768,61995.0
2018-12-12 12:20:00,6.54,6.56,6.53,6.56,42000.0,6.2768,6.296,6.2672,6.296,42000.0
2018-12-12 12:30:00,6.57,6.59,6.54,6.55,124935.0,6.3056,6.3248,6.2768,6.2864,124935.0
2018-12-12 12:40:00,6.56,6.59,6.56,6.58,46815.0,6.296,6.3248,6.296,6.3152,46815.0
2018-12-12 12:50:00,6.59,6.63,6.59,6.62,155880.0,6.3248,6.3632,6.3248,6.3536,155880.0
2018-12-12 13:00:00,6.62,6.62,6.6,6.61,250305.0,6.3536,6.3536,6.3344,6.344,250305.0
2018-12-12 13:10:00,6.62,6.63,6.61,6.61,42750.0,6.3536,6.3632,6.344,6.344,42750.0
2018-12-12 13:20:00,6.61,6.62,6.58,6.61,71970.0,6.344,6.3536,6.3152,6.344,71970.0
2018-12-12 13:30:00,6.61,6.61,6.58,6.59,42765.0,6.344,6.344,6.3152,6.3248,42765.0
2018-12-12 13:40:00,6.59,6.59,6.57,6.59,20895.0,6.3248,6.3248,6.3056,6.3248,20895.0
2018-12-12 13:50:00,6.59,6.59,6.54,6.55,60345.0,6.3248,6.3248,6.2768,6.2864,60345.0
2018-12-12 14:00:00,6.55,6.55,6.5,6.5,40605.0,6.2864,6.2864,6.2385,6.2385,40605.0
2018-12-12 14:10:00,6.5,6.51,6.46,6.51,52305.0,6.2385,6.2481,6.2001,6.2481,52305.0
2018-12-12 14:20:00,6.53,6.53,6.43,6.45,53820.0,6.2672,6.2672,6.1713,6.1905,53820.0
2018-12-12 14:30:00,6.46,6.48,6.42,6.47,43635.0,6.2001,6.2193,6.1617,6.2097,43635.0
2018-12-12 14:40:00,6.44,6.45,6.42,6.42,42855.0,6.1809,6.1905,6.1617,6.1617,42855.0
2018-12-12 14:50:00,6.41,6.47,6.4,6.47,291810.0,6.1521,6.2097,6.1425,6.2097,291810.0
2018-12-12 15:00:00,6.46,6.47,6.43,6.45,87795.0,6.2001,6.2097,6.1713,6.1905,87795.0
2018-12-12 15:10:00,6.48,6.5,6.43,6.44,125955.0,6.2193,6.2385,6.1713,6.1809,125955.0
2018-12-12 15:20:00,6.43,6.44,6.41,6.42,83550.0,6.1713,6.1809,6.1521,6.1617,83550.0
2018-12-12 15:30:00,6.4,6.45,6.4,6.45,86490.0,6.1425,6.1905,6.1425,6.1905,86490.0
2018-12-12 15:40:00,6.47,6.47,6.42,6.43,109995.0,6.2097,6.2097,6.1617,6.1713,109995.0
2018-12-12 15:50:00,6.42,6.42,6.36,6.37,120390.0,6.1617,6.1617,6.1041,6.1137,120390.0
2018-12-13 09:30:00,6.48,6.57,6.43,6.54,160965.0,6.2193,6.3056,6.1713,6.2768,160965.0
2018-12-13 09:40:00,6.57,6.57,6.46,6.47,94905.0,6.3056,6.3056,6.2001,6.2097,94905.0
2018-12-13 09:50:00,6.44,6.44,6.37,6.41,36150.0,6.1809,6.1809,6.1137,6.1521,36150.0
2018-12-13 10:00:00,6.43,6.5,6.43,6.47,35250.0,6.1713,6.2385,6.1713,6.2097,35250.0
2018-12-13 10:10:00,6.47,6.53,6.43,6.44,60270.0,6.2097,6.2672,6.1713,6.1809,60270.0
2018-12-13 10:20:00,6.43,6.44,6.38,6.4,83715.0,6.1713,6.1809,6.1233,6.1425,83715.0
2018-12-13 10:30:00,6.37,6.42,6.37,6.38,44655.0,6.1137,6.1617,6.1137,6.1233,44655.0
2018-12-13 10:40:00,6.37,6.37,6.31,6.33,154830.0,6.1137,6.1137,6.0561,6.0753,154830.0
2018-12-13 10:50:00,6.31,6.36,6.28,6.36,100770.0,6.0561,6.1041,6.0273,6.1041,100770.0
2018-12-13 11:00:00,6.35,6.37,6.29,6.36,104145.0,6.0945,6.1137,6.0369,6.1041,104145.0
2018-12-13 11:10:00,6.34,6.34,6.27,6.3,38055.0,6.0849,6.0849,6.0177,6.0465,38055.0
2018-12-13 11:20:00,6.3,6.34,6.3,6.33,33000.0,6.0465,6.0849,6.0465,6.0753,33000.0
2018-12-13 11:30:00,6.33,6.36,6.32,6.36,41490.0,6.0753,6.1041,6.0657,6.1041,41490.0
2018-12-13 11:40:00,6.33,6.41,6.33,6.37,90015.0,6.0753,6.1521,6.0753,6.1137,90015.0
2018-12-13 11:50:00,6.35,6.38,6.31,6.33,34500.0,6.0945,6.1233,6.0561,6.0753,34500.0
2018-12-13 12:00:00,6.32,6.32,6.28,6.29,43650.0,6.0657,6.0657,6.0273,6.0369,43650.0
2018-12-13 12:10:00,6.28,6.3,6.26,6.29,206475.0,6.0273,6.0465,6.0081,6.0369,206475.0
2018-12-13 12:20:00,6.28,6.28,6.23,6.24,91530.0,6.0273,6.0273,5.9793,5.9889,91530.0
2018-12-13 12:30:00,6.27,6.3,6.24,6.3,48075.0,6.0177,6.0465,5.9889,6.0465,48075.0
2018-12-13 12:40:00,6.29,6.29,6.27,6.28,52260.0,6.0369,6.0369,6.0177,6.0273,52260.0
2018-12-13 12:50:00,6.29,6.29,6.26,6.27,22500.0,6.0369,6.0369,6.0081,6.0177,22500.0
2018-12-13 13:00:00,6.29,6.3,6.25,6.3,43770.0,6.0369,6.0465,5.9985,6.0465,43770.0
2018-12-13 13:10:00,6.29,6.33,6.27,6.3,331275.0,6.0369,6.0753,6.0177,6.0465,331275.0
2018-12-13 13:20:00,6.31,6.31,6.26,6.29,36000.0,6.0561,6.0561,6.0081,6.0369,36000.0
2018-12-13 13:30:00,6.3,6.37,6.3,6.36,34530.0,6.0465,6.1137,6.0465,6.1041,34530.0
2018-12-13 13:40:00,6.37,6.37,6.33,6.34,133155.0,6.1137,6.1137,6.0753,6.0849,133155.0
2018-12-13 13:50:00,6.34,6.34,6.29,6.29,16335.0,6.0849,6.0849,6.0369,6.0369,16335.0
2018-12-13 14:00:00,6.3,6.31,6.25,6.26,103560.0,6.0465,6.0561,5.9985,6.0081,103560.0
2018-12-13 14:10:00,6.25,6.27,6.25,6.25,21060.0,5.9985,6.0177,5.9985,5.9985,21060.0
2018-12-13 14:20:00,6.25,6.27,6.23,6.27,42000.0,5.9985,6.0177,5.9793,6.0177,42000.0
2018-12-13 14:30:00,6.27,6.29,6.23,6.25,23925.0,6.0177,6.0369,5.9793,5.9985,23925.0
2018-12-13 14:40:00,6.24,6.25,6.24,6.25,4500.0,5.9889,5.9985,5.9889,5.9985,4500.0
2018-12-13 14:50:00,6.28,6.31,6.28,6.3,137550.0,6.0273,6.0561,6.0273,6.0465,137550.0
2018-12-13 15:00:00,6.3,6.31,6.27,6.27,26790.0,6.0465,6.0561,6.0177,6.0177,26790.0
2018-12-13 15:10:00,6.25,6.31,6.24,6.31,20430.0,5.9985,6.0561,5.9889,6.0561,20430.0
2018-12-13 15:20:00,6.31,6.31,6.29,6.29,14400.0,6.0561,6.0561,6.0369,6.0369,14400.0
2018-12-13 15:30:00,6.27,6.31,6.27,6.3,52785.0,6.0177,6.0561,6.0177,6.0465,52785.0
2018-12-13 15:40:00,6.3,6.37,6.3,6.34,79350.0,6.0465,6.1137,6.0465,6.0849,79350.0
2018-12-13 15:50:00,6.33,6.33,6.3,6.3,241665.0,6.0753,6.0753,6.0465,6.0465,241665.0
2018-12-14 09:30:00,6.08,6.2,6.08,6.2,360645.0,5.8354,5.9505,5.8354,5.9505,360645.0
2018-12-14 09:40:00,6.19,6.31,6.18,6.3,34260.0,5.9409,6.0561,5.9313,6.0465,34260.0
2018-12-14 09:50:00,6.28,6.3,6.26,6.3,44910.0,6.0273,6.0465,6.0081,6.0465,44910.0
2018-12-14 10:00:00,6.31,6.33,6.3,6.32,97875.0,6.0561,6.0753,6.0465,6.0657,97875.0
2018-12-14 10:10:00,6.32,6.38,6.3,6.36,149250.0,6.0657,6.1233,6.0465,6.1041,149250.0
2018-12-14 10:20:00,6.37,6.38,6.31,6.31,40500.0,6.1137,6.1233,6.0561,6.0561,40500.0
2018-12-14 10:30:00,6.31,6.37,6.29,6.37,63750.0,6.0561,6.1137,6.0369,6.1137,63750.0
2018-12-14 10:40:00,6.37,6.4,6.35,6.39,95565.0,6.1137,6.1425,6.0945,6.1329,95565.0
2018-12-14 10:50:00,6.36,6.38,6.32,6.32,36105.0,6.1041,6.1233,6.0657,6.0657,36105.0
2018-12-14 11:00:00,6.31,6.35,6.31,6.33,12405.0,6.0561,6.0945,6.0561,6.0753,12405.0
2018-12-14 11:10:00,6.3,6.31,6.29,6.29,28890.0,6.0465,6.0561,6.0369,6.0369,28890.0
2018-12-14 11:20:00,6.28,6.28,6.24,6.28,21030.0,6.0273,6.0273,5.9889,6.0273,21030.0
2018-12-14 11:30:00,6.29,6.3,6.27,6.28,9000.0,6.0369,6.0465,6.0177,6.0273,9000.0
2018-12-14 11:40:00,6.28,6.28,6.22,6.22,35535.0,6.0273,6.0273,5.9697,5.9697,35535.0
2018-12-14 11:50:00,6.21,6.21,6.15,6.17,29505.0,5.9601,5.9601,5.9025,5.9217,29505.0
2018-12-14 12:00:00,6.19,6.2,6.17,6.19,177240.0,5.9409,5.9505,5.9217,5.9409,177240.0
2018-12-14 12:10:00,6.18,6.2,6.14,6.2,17865.0,5.9313,5.9505,5.8929,5.9505,17865.0
2018-12-14 12:20:00,6.2,6.2,6.19,6.19,24000.0,5.9505,5.9505,5.9409,5.9409,24000.0
2018-12-14 12:30:00,6.21,6.23,6.2,6.2,23250.0,5.9601,5.9793,5.9505,5.9505,23250.0
2018-12-14 12:40:00,6.19,6.19,6.17,6.17,7200.0,5.9409,5.9409,5.9217,5.9217,7200.0
2018-12-14 12:50:00,6.18,6.18,6.17,6.17,17820.0,5.9313,5.9313,5.9217,5.9217,17820.0
2018-12-14 13:00:00,6.15,6.17,6.14,6.17,13500.0,5.9025,5.9217,5.8929,5.9217,13500.0
2018-12-14 13:10:00,6.17,6.19,6.17,6.18,13500.0,5.9217,5.9409,5.9217,5.9313,13500.0
2018-12-14 13:20:00,6.19,6.19,6.17,6.17,4245.0,5.9409,5.9409,5.9217,5.9217,4245.0
2018-12-14 13:30:00,6.17,6.17,6.13,6.14,16500.0,5.9217,5.9217,5.8833,5.8929,16500.0
2018-12-14 13:40:00,6.15,6.17,6.15,6.17,9000.0,5.9025,5.9217,5.9025,5.9217,9000.0
2018-12-14 13:50:00,6.14,6.14,6.13,6.13,12450.0,5.8929,5.8929,5.8833,5.8833,12450.0
2018-12-14 14:00:00,6.16,6.16,6.16,6.16,6585.0,5.9121,5.9121,5.9121,5.9121,6585.0
2018-12-14 14:10:00,6.13,6.17,6.13,6.15,7500.0,5.8833,5.9217,5.8833,5.9025,7500.0
2018-12-14 14:20:00,6.15,6.15,6.15,6.15,0.0,5.9025,5.9025,5.9025,5.9025,0.0
2018-12-14 14:30:00,6.14,6.14,6.1,6.1,30000.0,5.8929,5.8929,5.8546,5.8546,30000.0
2018-12-14 14:40:00,6.12,6.12,6.06,6.09,45750.0,5.8737,5.8737,5.8162,5.845,45750.0
2018-12-14 14:50:00,6.07,6.13,6.05,6.13,93135.0,5.8258,5.8833,5.8066,5.8833,93135.0
2018-12-14 15:00:00,6.14,6.15,6.11,6.11,35835.0,5.8929,5.9025,5.8641,5.8641,35835.0
2018-12-14 15:10:00,6.15,6.17,6.13,6.15,27630.0,5.9025,5.9217,5.8833,5.9025,27630.0
2018-12-14 15:20:00,6.15,6.15,6.11,6.11,36390.0,5.9025,5.9025,5.8641,5.8641,36390.0
2018-12-14 15:30:00,6.11,6.11,6.06,6.06,88440.0,5.8641,5.8641,5.8162,5.8162,88440.0
2018-12-14 15:40:00,6.06,6.07,6.04,6.06,136530.0,5.8162,5.8258,5.797,5.8162,136530.0
2018-12-14 15:50:00,6.06,6.09,6.02,6.02,376245.0,5.8162,5.845,5.7778,5.7778,376245.0
2018-12-17 09:30:00,5.97,6.02,5.93,5.99,242910.0,5.7298,5.7778,5.6914,5.749,242910.0
2018-12-17 09:40:00,6.0,6.0,5.91,5.92,56370.0,5.7586,5.7586,5.6722,5.6818,56370.0
2018-12-17 09:50:00,5.91,5.98,5.88,5.98,79650.0,5.6722,5.7394,5.6434,5.7394,79650.0
2018-12-17 10:00:00,5.97,6.08,5.96,6.07,179175.0,5.7298,5.8354,5.7202,5.8258,179175.0
2018-12-17 10:10:00,6.07,6.13,6.06,6.11,72000.0,5.8258,5.8833,5.8162,5.8641,72000.0
2018-12-17 10:20:00,6.09,6.16,6.08,6.13,189750.0,5.845,5.9121,5.8354,5.8833,189750.0
2018-12-17 10:30:00,6.13,6.13,6.06,6.07,87840.0,5.8833,5.8833,5.8162,5.8258,87840.0
2018-12-17 10:40:00,6.09,6.17,6.09,6.14,24480.0,5.845,5.9217,5.845,5.8929,24480.0
2018-12-17 10:50:00,6.15,6.19,6.14,6.17,31305.0,5.9025,5.9409,5.8929,5.9217,31305.0
2018-12-17 11:00:00,6.17,6.24,6.17,6.23,40155.0,5.9217,5.9889,5.9217,5.9793,40155.0
2018-12-17 11:10:00,6.22,6.24,6.22,6.23,48225.0,5.9697,5.9889,5.9697,5.9793,48225.0
2018-12-17 11:20:00,6.24,6.27,6.24,6.25,56625.0,5.9889,6.0177,5.9889,5.9985,56625.0
2018-12-17 11:30:00,6.23,6.23,6.21,6.22,56460.0,5.9793,5.9793,5.9601,5.9697,56460.0
2018-12-17 11:40:00,6.21,6.21,6.17,6.21,100050.0,5.9601,5.9601,5.9217,5.9601,100050.0
2018-12-17 11:50:00,6.22,6.24,6.21,6.23,61575.0,5.9697,5.9889,5.9601,5.9793,61575.0
2018-12-17 12:00:00,6.27,6.27,6.25,6.27,15000.0,6.0177,6.0177,5.9985,6.0177,15000.0
2018-12-17 12:10:00,6.25,6.25,6.21,6.21,16380.0,5.9985,5.9985,5.9601,5.9601,16380.0
2018-12-17 12:20:00,6.24,6.24,6.2,6.22,36525.0,5.9889,5.9889,5.9505,5.9697,36525.0
2018-12-17 12:30:00,6.21,6.21,6.13,6.14,82815.0,5.9601,5.9601,5.8833,5.8929,82815.0
2018-12-17 12:40:00,6.13,6.14,6.09,6.09,63960.0,5.8833,5.8929,5.845,5.845,63960.0
2018-12-17 12:50:00,6.08,6.08,6.05,6.05,47310.0,5.8354,5.8354,5.8066,5.8066,47310.0
2018-12-17 13:00:00,6.02,6.04,6.01,6.04,151845.0,5.7778,5.797,5.7682,5.797,151845.0
2018-12-17 13:10:00,6.03,6.03,5.99,5.99,54885.0,5.7874,5.7874,5.749,5.749,54885.0
2018-12-17 13:20:00,5.98,6.0,5.94,5.98,90165.0,5.7394,5.7586,5.701,5.7394,90165.0
2018-12-17 13:30:00,5.99,5.99,5.9,5.9,101460.0,5.749,5.749,5.6626,5.6626,101460.0
2018-12-17 13:40:00,5.92,5.96,5.91,5.91,78555.0,5.6818,5.7202,5.6722,5.6722,78555.0
2018-12-17 13:50:00,5.93,5.93,5.9,5.9,75600.0,5.6914,5.6914,5.6626,5.6626,75600.0
2018-12-17 14:00:00,5.9,5.9,5.85,5.89,460935.0,5.6626,5.6626,5.6146,5.653,460935.0
2018-12-17 14:10:00,5.9,5.91,5.87,5.87,17250.0,5.6626,5.6722,5.6338,5.6338,17250.0
2018-12-17 14:20:00,5.88,5.92,5.85,5.86,60810.0,5.6434,5.6818,5.6146,5.6242,60810.0
2018-12-17 14:30:00,5.86,5.89,5.86,5.87,50985.0,5.6242,5.653,5.6242,5.6338,50985.0
2018-12-17 14:40:00,5.93,5.93,5.89,5.89,28200.0,5.6914,5.6914,5.653,5.653,28200.0
2018-12-17 14:50:00,5.88,5.88,5.81,5.85,39555.0,5.6434,5.6434,5.5762,5.6146,39555.0
2018-12-17 15:00:00,5.82,5.86,5.8,5.8,61845.0,5.5858,5.6242,5.5666,5.5666,61845.0
2018-12-17 15:10:00,5.82,5.86,5.81,5.84,74265.0,5.5858,5.6242,5.5762,5.605,74265.0
2018-12-17 15:20:00,5.83,5.83,5.77,5.78,138075.0,5.5954,5.5954,5.5378,5.5474,138075.0
2018-12-17 15:30:00,5.77,5.77,5.74,5.75,234405.0,5.5378,5.5378,5.509,5.5186,234405.0
2018-12-17 15:40:00,5.75,5.76,5.7,5.72,148800.0,5.5186,5.5282,5.4706,5.4898,148800.0
2018-12-17 15:50:00,5.72,5.8,5.72,5.79,353340.0,5.4898,5.5666,5.4898,5.557,353340.0
2018-12-18 09:30:00,5.95,6.09,5.95,6.04,363105.0,5.7106,5.845,5.7106,5.797,363105.0
2018-12-18 09:40:00,6.05,6.19,6.03,6.19,179460.0,5.8066,5.9409,5.7874,5.9409,179460.0
2018-12-18 09:50:00,6.18,6.25,6.17,6.25,127095.0,5.9313,5.9985,5.9217,5.9985,127095.0
2018-12-18 10:00:00,6.25,6.25,6.17,6.18,133650.0,5.9985,5.9985,5.9217,5.9313,133650.0
2018-12-18 10:10:00,6.19,6.24,6.18,6.23,146085.0,5.9409,5.9889,5.9313,5.9793,146085.0
2018-12-18 10:20:00,6.24,6.25,6.2,6.24,73275.0,5.9889,5.9985,5.9505,5.9889,73275.0
2018-12-18 10:30:00,6.27,6.3,6.25,6.3,162675.0,6.0177,6.0465,5.9985,6.0465,162675.0
2018-12-18 10:40:00,6.3,6.3,6.23,6.23,73665.0,6.0465,6.0465,5.9793,5.9793,73665.0
2018-12-18 10:50:00,6.24,6.29,6.24,6.28,31335.0,5.9889,6.0369,5.9889,6.0273,31335.0
2018-12-18 11:00:00,6.29,6.29,6.22,6.23,101070.0,6.0369,6.0369,5.9697,5.9793,101070.0
2018-12-18 11:10:00,6.23,6.23,6.19,6.19,25050.0,5.9793,5.9793,5.9409,5.9409,25050.0
2018-12-18 11:20:00,6.17,6.17,6.12,6.13,81225.0,5.9217,5.9217,5.8737,5.8833,81225.0
2018-12-18 11:30:00,6.15,6.18,6.13,6.17,26580.0,5.9025,5.9313,5.8833,5.9217,26580.0
2018-12-18 11:40:00,6.16,6.16,6.09,6.14,42345.0,5.9121,5.9121,5.845,5.8929,42345.0
2018-12-18 11:50:00,6.14,6.14,6.08,6.11,28665.0,5.8929,5.8929,5.8354,5.8641,28665.0
2018-12-18 12:00:00,6.13,6.2,6.13,6.19,32955.0,5.8833,5.9505,5.8833,5.9409,32955.0
2018-12-18 12:10:00,6.21,6.24,6.21,6.24,72015.0,5.9601,5.9889,5.9601,5.9889,72015.0
2018-12-18 12:20:00,6.25,6.26,6.23,6.24,17625.0,5.9985,6.0081,5.9793,5.9889,17625.0
2018-12-18 12:30:00,6.25,6.27,6.23,6.23,21120.0,5.9985,6.0177,5.9793,5.9793,21120.0
2018-12-18 12:40:00,6.23,6.24,6.21,6.24,38250.0,5.9793,5.9889,5.9601,5.9889,38250.0
2018-12-18 12:50:00,6.24,6.25,6.24,6.25,19455.0,5.9889,5.9985,5.9889,5.9985,19455.0
2018-12-18 13:00:00,6.26,6.26,6.23,6.25,19500.0,6.0081,6.0081,5.9793,5.9985,19500.0
2018-12-18 13:10:00,6.24,6.25,6.24,6.24,6000.0,5.9889,5.9985,5.9889,5.9889,6000.0
2018-12-18 13:20:00,6.24,6.24,6.21,6.21,16380.0,5.9889,5.9889,5.9601,5.9601,16380.0
2018-12-18 13:30:00,6.2,6.2,6.15,6.15,55005.0,5.9505,5.9505,5.9025,5.9025,55005.0
2018-12-18 13:40:00,6.15,6.19,6.15,6.19,10500.0,5.9025,5.9409,5.9025,5.9409,10500.0
2018-12-18 13:50:00,6.15,6.15,6.13,6.15,9000.0,5.9025,5.9025,5.8833,5.9025,9000.0
2018-12-18 14:00:00,6.16,6.17,6.16,6.16,8820.0,5.9121,5.9217,5.9121,5.9121,8820.0
2018-12-18 14:10:00,6.19,6.2,6.13,6.13,33525.0,5.9409,5.9505,5.8833,5.8833,33525.0
2018-12-18 14:20:00,6.14,6.17,6.14,6.17,13500.0,5.8929,5.9217,5.8929,5.9217,13500.0
2018-12-18 14:30:00,6.16,6.16,6.11,6.13,30000.0,5.9121,5.9121,5.8641,5.8833,30000.0
2018-12-18 14:40:00,6.12,6.13,6.03,6.05,162510.0,5.8737,5.8833,5.7874,5.8066,162510.0
2018-12-18 14:50:00,6.06,6.06,5.99,6.0,98115.0,5.8162,5.8162,5.749,5.7586,98115.0
2018-12-18 15:00:00,5.98,6.0,5.95,5.96,102255.0,5.7394,5.7586,5.7106,5.7202,102255.0
2018-12-18 15:10:00,5.99,6.01,5.96,5.99,49500.0,5.749,5.7682,5.7202,5.749,49500.0
2018-12-18 15:20:00,5.99,6.02,5.97,5.98,75915.0,5.749,5.7778,5.7298,5.7394,75915.0
2018-12-18 15:30:00,6.01,6.06,6.01,6.03,74325.0,5.7682,5.8162,5.7682,5.7874,74325.0
2018-12-18 15:40:00,6.04,6.13,6.04,6.12,95745.0,5.797,5.8833,5.797,5.8737,95745.0
2018-12-18 15:50:00,6.12,6.12,6.03,6.03,147555.0,5.8737,5.8737,5.7874,5.7874,147555.0
2018-12-19 09:30:00,5.97,5.97,5.84,5.89,434460.0,5.7298,5.7298,5.605,5.653,434460.0
2018-12-19 09:40:00,5.93,5.94,5.9,5.93,87120.0,5.6914,5.701,5.6626,5.6914,87120.0
2018-12-19 09:50:00,5.95,6.06,5.93,6.05,118635.0,5.7106,5.8162,5.6914,5.8066,118635.0
2018-12-19 10:00:00,6.04,6.1,6.04,6.09,227325.0,5.797,5.8546,5.797,5.845,227325.0
2018-12-19 10:10:00,6.09,6.12,6.04,6.11,245145.0,5.845,5.8737,5.797,5.8641,245145.0
2018-12-19 10:20:00,6.1,6.1,6.06,6.07,74985.0,5.8546,5.8546,5.8162,5.8258,74985.0
2018-12-19 10:30:00,6.06,6.1,6.04,6.05,129000.0,5.8162,5.8546,5.797,5.8066,129000.0
2018-12-19 10:40:00,6.03,6.04,6.01,6.02,38250.0,5.7874,5.797,5.7682,5.7778,38250.0
2018-12-19 10:50:00,6.02,6.06,6.02,6.05,43500.0,5.7778,5.8162,5.7778,5.8066,43500.0
2018-12-19 11:00:00,6.05,6.05,5.95,5.95,138540.0,5.8066,5.8066,5.7106,5.7106,138540.0
2018-12-19 11:10:00,5.95,5.96,5.89,5.89,149745.0,5.7106,5.7202,5.653,5.653,149745.0
2018-12-19 11:20:00,5.91,5.91,5.87,5.88,119730.0,5.6722,5.6722,5.6338,5.6434,119730.0
2018-12-19 11:30:00,5.87,5.87,5.83,5.86,36405.0,5.6338,5.6338,5.5954,5.6242,36405.0
2018-12-19 11:40:00,5.85,5.9,5.84,5.9,23715.0,5.6146,5.6626,5.605,5.6626,23715.0
2018-12-19 11:50:00,5.91,5.93,5.9,5.92,75360.0,5.6722,5.6914,5.6626,5.6818,75360.0
2018-12-19 12:00:00,5.92,5.93,5.91,5.93,48840.0,5.6818,5.6914,5.6722,5.6914,48840.0
2018-12-19 12:10:00,5.92,5.92,5.91,5.91,92385.0,5.6818,5.6818,5.6722,5.6722,92385.0
2018-12-19 12:20:00,5.92,5.93,5.92,5.92,13965.0,5.6818,5.6914,5.6818,5.6818,13965.0
2018-12-19 12:30:00,5.93,5.95,5.93,5.94,39525.0,5.6914,5.7106,5.6914,5.701,39525.0
2018-12-19 12:40:00,5.92,5.92,5.92,5.92,3000.0,5.6818,5.6818,5.6818,5.6818,3000.0
2018-12-19 12:50:00,5.95,5.95,5.9,5.92,15765.0,5.7106,5.7106,5.6626,5.6818,15765.0
2018-12-19 13:00:00,5.93,5.93,5.89,5.89,40815.0,5.6914,5.6914,5.653,5.653,40815.0
2018-12-19 13:10:00,5.89,5.97,5.89,5.97,227835.0,5.653,5.7298,5.653,5.7298,227835.0
2018-12-19 13:20:00,5.97,5.99,5.92,5.93,153990.0,5.7298,5.749,5.6818,5.6914,153990.0
2018-12-19 13:30:00,5.93,5.95,5.92,5.93,15255.0,5.6914,5.7106,5.6818,5.6914,15255.0
2018-12-19 13:40:00,5.95,5.96,5.95,5.96,10500.0,5.7106,5.7202,5.7106,5.7202,10500.0
2018-12-19 13:50:00,5.97,5.98,5.95,5.97,44820.0,5.7298,5.7394,5.7106,5.7298,44820.0
2018-12-19 14:00:00,6.02,6.03,5.69,5.69,501210.0,5.7778,5.7874,5.461,5.461,501210.0
2018-12-19 14:10:00,5.74,5.77,5.66,5.76,427515.0,5.509,5.5378,5.4323,5.5282,427515.0
2018-12-19 14:20:00,5.75,5.82,5.71,5.79,141825.0,5.5186,5.5858,5.4802,5.557,141825.0
2018-12-19 14:30:00,5.81,5.86,5.79,5.82,131190.0,5.5762,5.6242,5.557,5.5858,131190.0
2018-12-19 14:40:00,5.8,5.8,5.59,5.63,364500.0,5.5666,5.5666,5.3651,5.4035,364500.0
2018-12-19 14:50:00,5.63,5.63,5.42,5.46,374355.0,5.4035,5.4035,5.2019,5.2403,374355.0
2018-12-19 15:00:00,5.43,5.43,5.21,5.33,289785.0,5.2115,5.2115,5.0004,5.1155,289785.0
2018-12-19 15:10:00,5.32,5.42,5.29,5.29,162990.0,5.1059,5.2019,5.0771,5.0771,162990.0
2018-12-19 15:20:00,5.3,5.37,5.28,5.28,86730.0,5.0867,5.1539,5.0675,5.0675,86730.0
2018-12-19 15:30:00,5.27,5.33,5.23,5.24,102240.0,5.0579,5.1155,5.0196,5.0292,102240.0
2018-12-19 15:40:00,5.2,5.28,5.19,5.28,147405.0,4.9908,5.0675,4.9812,5.0675,147405.0
2018-12-19 15:50:00,5.29,5.34,5.27,5.27,188940.0,5.0771,5.1251,5.0579,5.0579,188940.0
2018-12-20 09:30:00,5.24,5.47,5.24,5.44,190920.0,5.0292,5.2499,5.0292,5.2211,190920.0
2018-12-20 09:40:00,5.41,5.43,5.31,5.36,198015.0,5.1923,5.2115,5.0963,5.1443,198015.0
2018-12-20 09:50:00,5.3,5.43,5.26,5.43,91455.0,5.0867,5.2115,5.0484,5.2115,91455.0
2018-12-20 10:00:00,5.44,5.51,5.41,5.47,136740.0,5.2211,5.2883,5.1923,5.2499,136740.0
2018-12-20 10:10:00,5.45,5.45,5.37,5.37,64185.0,5.2307,5.2307,5.1539,5.1539,64185.0
2018-12-20 10:20:00,5.37,5.44,5.36,5.43,69015.0,5.1539,5.2211,5.1443,5.2115,69015.0
2018-12-20 10:30:00,5.43,5.45,5.34,5.39,37875.0,5.2115,5.2307,5.1251,5.1731,37875.0
2018-12-20 10:40:00,5.39,5.44,5.36,5.37,40320.0,5.1731,5.2211,5.1443,5.1539,40320.0
2018-12-20 10:50:00,5.35,5.38,5.32,5.35,92370.0,5.1347,5.1635,5.1059,5.1347,92370.0
2018-12-20 11:00:00,5.35,5.36,5.29,5.32,40935.0,5.1347,5.1443,5.0771,5.1059,40935.0
2018-12-20 11:10:00,5.32,5.32,5.27,5.27,63345.0,5.1059,5.1059,5.0579,5.0579,63345.0
2018-12-20 11:20:00,5.23,5.26,5.21,5.22,46335.0,5.0196,5.0484,5.0004,5.01,46335.0
2018-12-20 11:30:00,5.24,5.25,5.21,5.22,81405.0,5.0292,5.0388,5.0004,5.01,81405.0
2018-12-20 11:40:00,5.23,5.23,5.13,5.13,91740.0,5.0196,5.0196,4.9236,4.9236,91740.0
2018-12-20 11:50:00,5.13,5.22,5.09,5.15,104010.0,4.9236,5.01,4.8852,4.9428,104010.0
2018-12-20 12:00:00,5.18,5.18,5.13,5.14,66870.0,4.9716,4.9716,4.9236,4.9332,66870.0
2018-12-20 12:10:00,5.13,5.14,5.0,5.05,215745.0,4.9236,4.9332,4.7988,4.8468,215745.0
2018-12-20 12:20:00,5.06,5.1,5.04,5.1,51750.0,4.8564,4.8948,4.8372,4.8948,51750.0
2018-12-20 12:30:00,5.1,5.1,5.06,5.08,71610.0,4.8948,4.8948,4.8564,4.8756,71610.0
2018-12-20 12:40:00,5.06,5.09,5.03,5.09,48105.0,4.8564,4.8852,4.8276,4.8852,48105.0
2018-12-20 12:50:00,5.09,5.16,5.09,5.16,83490.0,4.8852,4.9524,4.8852,4.9524,83490.0
2018-12-20 13:00:00,5.12,5.12,5.05,5.05,22500.0,4.914,4.914,4.8468,4.8468,22500.0
2018-12-20 13:10:00,5.05,5.07,5.02,5.07,48480.0,4.8468,4.866,4.818,4.866,48480.0
2018-12-20 13:20:00,5.11,5.11,5.04,5.1,49470.0,4.9044,4.9044,4.8372,4.8948,49470.0
2018-12-20 13:30:00,5.09,5.11,5.07,5.11,57015.0,4.8852,4.9044,4.866,4.9044,57015.0
2018-12-20 13:40:00,5.1,5.12,5.05,5.11,69210.0,4.8948,4.914,4.8468,4.9044,69210.0
2018-12-20 13:50:00,5.09,5.1,5.07,5.09,39000.0,4.8852,4.8948,4.866,4.8852,39000.0
2018-12-20 14:00:00,5.09,5.09,4.99,5.02,211425.0,4.8852,4.8852,4.7892,4.818,211425.0
2018-12-20 14:10:00,5.01,5.01,4.94,4.95,133140.0,4.8084,4.8084,4.7412,4.7508,133140.0
2018-12-20 14:20:00,4.97,5.11,4.97,5.11,89220.0,4.77,4.9044,4.77,4.9044,89220.0
2018-12-20 14:30:00,5.12,5.18,5.11,5.14,102360.0,4.914,4.9716,4.9044,4.9332,102360.0
2018-12-20 14:40:00,5.15,5.26,5.15,5.26,141555.0,4.9428,5.0484,4.9428,5.0484,141555.0
2018-12-20 14:50:00,5.25,5.26,5.18,5.19,63000.0,5.0388,5.0484,4.9716,4.9812,63000.0
2018-12-20 15:00:00,5.19,5.2,5.12,5.19,171420.0,4.9812,4.9908,4.914,4.9812,171420.0
2018-12-20 15:10:00,5.2,5.23,5.17,5.2,191340.0,4.9908,5.0196,4.962,4.9908,191340.0
2018-12-20 15:20:00,5.19,5.27,5.19,5.2,162930.0,4.9812,5.0579,4.9812,4.9908,162930.0
2018-12-20 15:30:00,5.2,5.25,5.19,5.23,113175.0,4.9908,5.0388,4.9812,5.0196,113175.0
2018-12-20 15:40:00,5.23,5.25,5.15,5.16,141015.0,5.0196,5.0388,4.9428,4.9524,141015.0
2018-12-20 15:50:00,5.17,5.17,5.1,5.13,219585.0,4.962,4.962,4.8948,4.9236,219585.0
2018-12-21 09:30:00,5.23,5.37,5.23,5.3,286350.0,5.0196,5.1539,5.0196,5.0867,286350.0
2018-12-21 09:40:00,5.31,5.32,5.22,5.25,83040.0,5.0963,5.1059,5.01,5.0388,83040.0
2018-12-21 09:50:00,5.23,5.31,5.21,5.31,134625.0,5.0196,5.0963,5.0004,5.0963,134625.0
2018-12-21 10:00:00,5.3,5.3,5.18,5.19,97860.0,5.0867,5.0867,4.9716,4.9812,97860.0
2018-12-21 10:10:00,5.19,5.41,5.19,5.38,318240.0,4.9812,5.1923,4.9812,5.1635,318240.0
2018-12-21 10:20:00,5.4,5.41,5.32,5.36,163500.0,5.1827,5.1923,5.1059,5.1443,163500.0
2018-12-21 10:30:00,5.36,5.38,5.32,5.32,146520.0,5.1443,5.1635,5.1059,5.1059,146520.0
2018-12-21 10:40:00,5.3,5.33,5.28,5.3,46500.0,5.0867,5.1155,5.0675,5.0867,46500.0
2018-12-21 10:50:00,5.3,5.3,5.25,5.27,78540.0,5.0867,5.0867,5.0388,5.0579,78540.0
2018-12-21 11:00:00,5.27,5.27,5.16,5.16,141225.0,5.0579,5.0579,4.9524,4.9524,141225.0
2018-12-21 11:10:00,5.17,5.24,5.17,5.23,256320.0,4.962,5.0292,4.962,5.0196,256320.0
2018-12-21 11:20:00,5.23,5.25,5.19,5.25,225555.0,5.0196,5.0388,4.9812,5.0388,225555.0
2018-12-21 11:30:00,5.26,5.26,5.22,5.25,91845.0,5.0484,5.0484,5.01,5.0388,91845.0
2018-12-21 11:40:00,5.23,5.23,5.17,5.17,191985.0,5.0196,5.0196,4.962,4.962,191985.0
2018-12-21 11:50:00,5.18,5.24,5.16,5.17,66015.0,4.9716,5.0292,4.9524,4.962,66015.0
2018-12-21 12:00:00,5.17,5.17,5.09,5.1,143955.0,4.962,4.962,4.8852,4.8948,143955.0
2018-12-21 12:10:00,5.1,5.1,5.05,5.06,123690.0,4.8948,4.8948,4.8468,4.8564,123690.0
2018-12-21 12:20:00,5.05,5.06,5.01,5.01,80700.0,4.8468,4.8564,4.8084,4.8084,80700.0
2018-12-21 12:30:00,5.0,5.07,4.97,5.07,113520.0,4.7988,4.866,4.77,4.866,113520.0
2018-12-21 12:40:00,5.06,5.13,5.06,5.11,52500.0,4.8564,4.9236,4.8564,4.9044,52500.0
2018-12-21 12:50:00,5.12,5.12,5.04,5.07,43725.0,4.914,4.914,4.8372,4.866,43725.0
2018-12-21 13:00:00,5.08,5.1,5.05,5.08,26790.0,4.8756,4.8948,4.8468,4.8756,26790.0
2018-12-21 13:10:00,5.1,5.1,5.06,5.07,15000.0,4.8948,4.8948,4.8564,4.866,15000.0
2018-12-21 13:20:00,5.08,5.15,5.08,5.1,124410.0,4.8756,4.9428,4.8756,4.8948,124410.0
2018-12-21 13:30:00,5.1,5.14,5.1,5.13,13710.0,4.8948,4.9332,4.8948,4.9236,13710.0
2018-12-21 13:40:00,5.16,5.2,5.14,5.14,66630.0,4.9524,4.9908,4.9332,4.9332,66630.0
2018-12-21 13:50:00,5.15,5.15,5.08,5.08,32460.0,4.9428,4.9428,4.8756,4.8756,32460.0
2018-12-21 14:00:00,5.09,5.1,5.08,5.09,13500.0,4.8852,4.8948,4.8756,4.8852,13500.0
2018-12-21 14:10:00,5.08,5.09,5.02,5.09,72690.0,4.8756,4.8852,4.818,4.8852,72690.0
2018-12-21 14:20:00,5.07,5.1,5.04,5.04,38025.0,4.866,4.8948,4.8372,4.8372,38025.0
2018-12-21 14:30:00,5.06,5.06,5.04,5.04,27240.0,4.8564,4.8564,4.8372,4.8372,27240.0
2018-12-21 14:40:00,5.04,5.04,5.0,5.02,32190.0,4.8372,4.8372,4.7988,4.818,32190.0
2018-12-21 14:50:00,5.03,5.07,5.01,5.04,32115.0,4.8276,4.866,4.8084,4.8372,32115.0
2018-12-21 15:00:00,5.05,5.05,5.01,5.02,51750.0,4.8468,4.8468,4.8084,4.818,51750.0
2018-12-21 15:10:00,5.0,5.0,4.94,4.94,124950.0,4.7988,4.7988,4.7412,4.7412,124950.0
2018-12-21 15:20:00,4.96,4.96,4.9,4.9,107265.0,4.7604,4.7604,4.7028,4.7028,107265.0
2018-12-21 15:30:00,4.92,4.93,4.85,4.85,209970.0,4.722,4.7316,4.6548,4.6548,209970.0
2018-12-21 15:40:00,4.84,4.93,4.84,4.9,138750.0,4.6453,4.7316,4.6453,4.7028,138750.0
2018-12-21 15:50:00,4.91,4.91,4.87,4.9,186000.0,4.7124,4.7124,4.674,4.7028,186000.0
2018-12-24 09:30:00,4.77,4.92,4.75,4.81,367155.0,4.5781,4.722,4.5589,4.6165,367155.0
2018-12-24 09:40:00,4.81,4.81,4.66,4.68,132030.0,4.6165,4.6165,4.4725,4.4917,132030.0
2018-12-24 09:50:00,4.68,4.72,4.62,4.67,124710.0,4.4917,4.5301,4.4341,4.4821,124710.0
2018-12-24 10:00:00,4.67,4.73,4.64,4.64,87330.0,4.4821,4.5397,4.4533,4.4533,87330.0
2018-12-24 10:10:00,4.68,4.76,4.67,4.71,133545.0,4.4917,4.5685,4.4821,4.5205,133545.0
2018-12-24 10:20:00,4.7,4.73,4.68,4.71,65805.0,4.5109,4.5397,4.4917,4.5205,65805.0
2018-12-24 10:30:00,4.74,4.81,4.72,4.81,87900.0,4.5493,4.6165,4.5301,4.6165,87900.0
2018-12-24 10:40:00,4.83,4.89,4.82,4.85,95550.0,4.6357,4.6932,4.6261,4.6548,95550.0
2018-12-24 10:50:00,4.84,4.84,4.81,4.84,68415.0,4.6453,4.6453,4.6165,4.6453,68415.0
2018-12-24 11:00:00,4.87,4.88,4.78,4.81,114285.0,4.674,4.6836,4.5877,4.6165,114285.0
2018-12-24 11:10:00,4.79,4.81,4.76,4.78,131895.0,4.5973,4.6165,4.5685,4.5877,131895.0
2018-12-24 11:20:00,4.8,4.8,4.77,4.77,34500.0,4.6069,4.6069,4.5781,4.5781,34500.0
2018-12-24 11:30:00,4.77,4.8,4.76,4.78,68640.0,4.5781,4.6069,4.5685,4.5877,68640.0
2018-12-24 11:40:00,4.78,4.8,4.67,4.69,92760.0,4.5877,4.6069,4.4821,4.5013,92760.0
2018-12-24 11:50:00,4.69,4.69,4.66,4.68,37725.0,4.5013,4.5013,4.4725,4.4917,37725.0
2018-12-24 12:00:00,4.71,4.72,4.67,4.67,62265.0,4.5205,4.5301,4.4821,4.4821,62265.0
2018-12-24 12:10:00,4.66,4.68,4.63,4.65,166305.0,4.4725,4.4917,4.4437,4.4629,166305.0
2018-12-24 12:20:00,4.64,4.68,4.6,4.65,159975.0,4.4533,4.4917,4.4149,4.4629,159975.0
2018-12-24 12:30:00,4.67,4.68,4.63,4.65,101205.0,4.4821,4.4917,4.4437,4.4629,101205.0
2018-12-24 12:40:00,4.64,4.66,4.61,4.62,84045.0,4.4533,4.4725,4.4245,4.4341,84045.0
2018-12-24 12:50:00,4.61,4.61,4.47,4.47,125910.0,4.4245,4.4245,4.2901,4.2901,125910.0
2018-12-26 09:30:00,4.65,4.67,4.59,4.63,476805.0,4.4629,4.4821,4.4053,4.4437,476805.0
2018-12-26 09:40:00,4.6,4.63,4.58,4.61,59025.0,4.4149,4.4437,4.3957,4.4245,59025.0
2018-12-26 09:50:00,4.6,4.6,4.57,4.6,55680.0,4.4149,4.4149,4.3861,4.4149,55680.0
2018-12-26 10:00:00,4.57,4.61,4.5,4.54,86835.0,4.3861,4.4245,4.3189,4.3573,86835.0
2018-12-26 10:10:00,4.54,4.54,4.49,4.52,81225.0,4.3573,4.3573,4.3093,4.3381,81225.0
2018-12-26 10:20:00,4.5,4.57,4.5,4.52,32250.0,4.3189,4.3861,4.3189,4.3381,32250.0
2018-12-26 10:30:00,4.51,4.52,4.47,4.49,82845.0,4.3285,4.3381,4.2901,4.3093,82845.0
2018-12-26 10:40:00,4.47,4.52,4.47,4.5,39450.0,4.2901,4.3381,4.2901,4.3189,39450.0
2018-12-26 10:50:00,4.52,4.52,4.43,4.44,67950.0,4.3381,4.3381,4.2517,4.2613,67950.0
2018-12-26 11:00:00,4.46,4.53,4.44,4.52,65250.0,4.2805,4.3477,4.2613,4.3381,65250.0
2018-12-26 11:10:00,4.53,4.58,4.52,4.58,33900.0,4.3477,4.3957,4.3381,4.3957,33900.0
2018-12-26 11:20:00,4.58,4.6,4.55,4.6,63780.0,4.3957,4.4149,4.3669,4.4149,63780.0
2018-12-26 11:30:00,4.6,4.61,4.59,4.6,39930.0,4.4149,4.4245,4.4053,4.4149,39930.0
2018-12-26 11:40:00,4.62,4.65,4.61,4.63,76140.0,4.4341,4.4629,4.4245,4.4437,76140.0
2018-12-26 11:50:00,4.64,4.7,4.63,4.7,198345.0,4.4533,4.5109,4.4437,4.5109,198345.0
2018-12-26 12:00:00,4.7,4.74,4.69,4.74,109695.0,4.5109,4.5493,4.5013,4.5493,109695.0
2018-12-26 12:10:00,4.74,4.79,4.74,4.74,45840.0,4.5493,4.5973,4.5493,4.5493,45840.0
2018-12-26 12:20:00,4.76,4.77,4.73,4.74,69420.0,4.5685,4.5781,4.5397,4.5493,69420.0
2018-12-26 12:30:00,4.74,4.78,4.73,4.77,45330.0,4.5493,4.5877,4.5397,4.5781,45330.0
2018-12-26 12:40:00,4.78,4.81,4.76,4.8,177540.0,4.5877,4.6165,4.5685,4.6069,177540.0
2018-12-26 12:50:00,4.8,4.84,4.8,4.83,37245.0,4.6069,4.6453,4.6069,4.6357,37245.0
2018-12-26 13:00:00,4.84,4.84,4.78,4.8,61575.0,4.6453,4.6453,4.5877,4.6069,61575.0
2018-12-26 13:10:00,4.8,4.8,4.76,4.76,48000.0,4.6069,4.6069,4.5685,4.5685,48000.0
2018-12-26 13:20:00,4.78,4.8,4.78,4.79,23550.0,4.5877,4.6069,4.5877,4.5973,23550.0
2018-12-26 13:30:00,4.79,4.8,4.78,4.8,32880.0,4.5973,4.6069,4.5877,4.6069,32880.0
2018-12-26 13:40:00,4.81,4.87,4.81,4.86,66840.0,4.6165,4.674,4.6165,4.6644,66840.0
2018-12-26 13:50:00,4.87,4.91,4.86,4.9,85125.0,4.674,4.7124,4.6644,4.7028,85125.0
2018-12-26 14:00:00,4.91,4.92,4.89,4.89,54435.0,4.7124,4.722,4.6932,4.6932,54435.0
2018-12-26 14:10:00,4.93,4.93,4.87,4.88,41700.0,4.7316,4.7316,4.674,4.6836,41700.0
2018-12-26 14:20:00,4.89,4.9,4.88,4.9,15000.0,4.6932,4.7028,4.6836,4.7028,15000.0
2018-12-26 14:30:00,4.93,4.95,4.93,4.95,69915.0,4.7316,4.7508,4.7316,4.7508,69915.0
2018-12-26 14:40:00,4.95,4.95,4.91,4.92,32370.0,4.7508,4.7508,4.7124,4.722,32370.0
2018-12-26 14:50:00,4.93,4.98,4.93,4.98,28785.0,4.7316,4.7796,4.7316,4.7796,28785.0
2018-12-26 15:00:00,4.97,4.98,4.95,4.97,18000.0,4.77,4.7796,4.7508,4.77,18000.0
2018-12-26 15:10:00,4.99,5.04,4.99,5.0,72120.0,4.7892,4.8372,4.7892,4.7988,72120.0
2018-12-26 15:20:00,5.0,5.06,5.0,5.06,97230.0,4.7988,4.8564,4.7988,4.8564,97230.0
2018-12-26 15:30:00,5.06,5.11,5.06,5.1,52080.0,4.8564,4.9044,4.8564,4.8948,52080.0
2018-12-26 15:40:00,5.11,5.17,5.1,5.14,121755.0,4.9044,4.962,4.8948,4.9332,121755.0
2018-12-26 15:50:00,5.13,5.24,5.13,5.24,242235.0,4.9236,5.0292,4.9236,5.0292,242235.0
2018-12-27 09:30:00,4.96,5.17,4.92,5.14,350190.0,4.7772,4.9795,4.7387,4.9506,350190.0
2018-12-27 09:40:00,5.15,5.15,5.01,5.01,73500.0,4.9602,4.9602,4.8254,4.8254,73500.0
2018-12-27 09:50:00,4.99,5.09,4.99,5.09,47160.0,4.8061,4.9025,4.8061,4.9025,47160.0
2018-12-27 10:00:00,5.07,5.13,5.03,5.03,80070.0,4.8832,4.941,4.8447,4.8447,80070.0
2018-12-27 10:10:00,5.03,5.09,5.03,5.04,26130.0,4.8447,4.9025,4.8447,4.8543,26130.0
2018-12-27 10:20:00,5.01,5.01,4.97,4.97,98700.0,4.8254,4.8254,4.7869,4.7869,98700.0
2018-12-27 10:30:00,4.96,5.0,4.94,4.95,71775.0,4.7772,4.8158,4.758,4.7676,71775.0
2018-12-27 10:40:00,4.97,5.04,4.97,5.02,115545.0,4.7869,4.8543,4.7869,4.835,115545.0
2018-12-27 10:50:00,5.03,5.03,4.96,4.97,33750.0,4.8447,4.8447,4.7772,4.7869,33750.0
2018-12-27 11:00:00,4.95,4.95,4.93,4.95,22500.0,4.7676,4.7676,4.7483,4.7676,22500.0
2018-12-27 11:10:00,4.97,5.02,4.97,5.02,16500.0,4.7869,4.835,4.7869,4.835,16500.0
2018-12-27 11:20:00,5.0,5.05,5.0,5.05,21960.0,4.8158,4.8639,4.8158,4.8639,21960.0
2018-12-27 11:30:00,5.06,5.08,5.04,5.07,76995.0,4.8736,4.8928,4.8543,4.8832,76995.0
2018-12-27 11:40:00,5.04,5.04,5.0,5.0,34455.0,4.8543,4.8543,4.8158,4.8158,34455.0
2018-12-27 11:50:00,5.02,5.03,4.99,5.03,33000.0,4.835,4.8447,4.8061,4.8447,33000.0
2018-12-27 12:00:00,5.03,5.03,4.97,4.97,24150.0,4.8447,4.8447,4.7869,4.7869,24150.0
2018-12-27 12:10:00,4.97,5.01,4.97,5.01,6000.0,4.7869,4.8254,4.7869,4.8254,6000.0
2018-12-27 12:20:00,5.01,5.02,4.93,4.93,55875.0,4.8254,4.835,4.7483,4.7483,55875.0
2018-12-27 12:30:00,4.95,4.98,4.93,4.98,25500.0,4.7676,4.7965,4.7483,4.7965,25500.0
2018-12-27 12:40:00,4.98,4.98,4.95,4.98,11025.0,4.7965,4.7965,4.7676,4.7965,11025.0
2018-12-27 12:50:00,4.97,5.01,4.97,4.97,36000.0,4.7869,4.8254,4.7869,4.7869,36000.0
2018-12-27 13:00:00,4.99,5.02,4.99,5.02,18075.0,4.8061,4.835,4.8061,4.835,18075.0
2018-12-27 13:10:00,5.02,5.02,4.99,4.99,28500.0,4.835,4.835,4.8061,4.8061,28500.0
2018-12-27 13:20:00,4.98,4.99,4.95,4.95,21000.0,4.7965,4.8061,4.7676,4.7676,21000.0
2018-12-27 13:30:00,4.97,4.98,4.97,4.97,39510.0,4.7869,4.7965,4.7869,4.7869,39510.0
2018-12-27 13:40:00,4.95,4.95,4.87,4.87,33285.0,4.7676,4.7676,4.6906,4.6906,33285.0
2018-12-27 13:50:00,4.87,4.87,4.82,4.85,45840.0,4.6906,4.6906,4.6424,4.6713,45840.0
2018-12-27 14:00:00,4.82,4.88,4.81,4.87,33000.0,4.6424,4.7002,4.6328,4.6906,33000.0
2018-12-27 14:10:00,4.84,4.84,4.81,4.82,26940.0,4.6617,4.6617,4.6328,4.6424,26940.0
2018-12-27 14:20:00,4.84,4.85,4.84,4.84,24000.0,4.6617,4.6713,4.6617,4.6617,24000.0
2018-12-27 14:30:00,4.86,4.88,4.85,4.88,12900.0,4.6809,4.7002,4.6713,4.7002,12900.0
2018-12-27 14:40:00,4.89,4.95,4.89,4.95,73335.0,4.7098,4.7676,4.7098,4.7676,73335.0
2018-12-27 14:50:00,4.96,5.0,4.96,5.0,31065.0,4.7772,4.8158,4.7772,4.8158,31065.0
2018-12-27 15:00:00,4.98,4.98,4.94,4.97,24000.0,4.7965,4.7965,4.758,4.7869,24000.0
2018-12-27 15:10:00,4.98,5.05,4.98,5.05,135885.0,4.7965,4.8639,4.7965,4.8639,135885.0
2018-12-27 15:20:00,5.06,5.19,5.06,5.18,118365.0,4.8736,4.9988,4.8736,4.9891,118365.0
2018-12-27 15:30:00,5.18,5.25,5.13,5.23,184185.0,4.9891,5.0566,4.941,5.0373,184185.0
2018-12-27 15:40:00,5.27,5.33,5.25,5.29,121935.0,5.0758,5.1336,5.0566,5.0951,121935.0
2018-12-27 15:50:00,5.27,5.34,5.21,5.34,263790.0,5.0758,5.1432,5.018,5.1432,263790.0
2018-12-28 09:30:00,5.45,5.45,5.33,5.41,208140.0,5.2492,5.2492,5.1336,5.2107,208140.0
2018-12-28 09:40:00,5.41,5.6,5.41,5.54,155550.0,5.2107,5.3937,5.2107,5.3359,155550.0
2018-12-28 09:50:00,5.55,5.56,5.5,5.54,99360.0,5.3455,5.3551,5.2973,5.3359,99360.0
2018-12-28 10:00:00,5.55,5.56,5.46,5.46,61770.0,5.3455,5.3551,5.2588,5.2588,61770.0
2018-12-28 10:10:00,5.45,5.46,5.41,5.45,154155.0,5.2492,5.2588,5.2107,5.2492,154155.0
2018-12-28 10:20:00,5.44,5.45,5.32,5.32,161145.0,5.2396,5.2492,5.124,5.124,161145.0
2018-12-28 10:30:00,5.33,5.35,5.32,5.34,46035.0,5.1336,5.1529,5.124,5.1432,46035.0
2018-12-28 10:40:00,5.36,5.43,5.36,5.43,69480.0,5.1625,5.2299,5.1625,5.2299,69480.0
2018-12-28 10:50:00,5.43,5.47,5.39,5.4,70185.0,5.2299,5.2685,5.1914,5.201,70185.0
2018-12-28 11:00:00,5.4,5.41,5.37,5.41,37905.0,5.201,5.2107,5.1721,5.2107,37905.0
2018-12-28 11:10:00,5.42,5.46,5.39,5.41,63810.0,5.2203,5.2588,5.1914,5.2107,63810.0
2018-12-28 11:20:00,5.42,5.45,5.41,5.43,19500.0,5.2203,5.2492,5.2107,5.2299,19500.0
2018-12-28 11:30:00,5.45,5.51,5.45,5.51,85815.0,5.2492,5.307,5.2492,5.307,85815.0
2018-12-28 11:40:00,5.49,5.51,5.43,5.44,56040.0,5.2877,5.307,5.2299,5.2396,56040.0
2018-12-28 11:50:00,5.46,5.48,5.46,5.47,22260.0,5.2588,5.2781,5.2588,5.2685,22260.0
2018-12-28 12:00:00,5.49,5.52,5.47,5.52,45720.0,5.2877,5.3166,5.2685,5.3166,45720.0
2018-12-28 12:10:00,5.49,5.5,5.46,5.46,39285.0,5.2877,5.2973,5.2588,5.2588,39285.0
2018-12-28 12:20:00,5.48,5.51,5.48,5.49,21195.0,5.2781,5.307,5.2781,5.2877,21195.0
2018-12-28 12:30:00,5.49,5.49,5.49,5.49,4245.0,5.2877,5.2877,5.2877,5.2877,4245.0
2018-12-28 12:40:00,5.52,5.55,5.52,5.53,42105.0,5.3166,5.3455,5.3166,5.3262,42105.0
2018-12-28 12:50:00,5.53,5.55,5.48,5.48,24255.0,5.3262,5.3455,5.2781,5.2781,24255.0
2018-12-28 13:00:00,5.5,5.5,5.47,5.49,21375.0,5.2973,5.2973,5.2685,5.2877,21375.0
2018-12-28 13:10:00,5.51,5.52,5.51,5.51,12000.0,5.307,5.3166,5.307,5.307,12000.0
2018-12-28 13:20:00,5.5,5.5,5.46,5.48,111570.0,5.2973,5.2973,5.2588,5.2781,111570.0
2018-12-28 13:30:00,5.47,5.47,5.44,5.46,106815.0,5.2685,5.2685,5.2396,5.2588,106815.0
2018-12-28 13:40:00,5.45,5.52,5.45,5.52,73155.0,5.2492,5.3166,5.2492,5.3166,73155.0
2018-12-28 13:50:00,5.52,5.54,5.51,5.52,40200.0,5.3166,5.3359,5.307,5.3166,40200.0
2018-12-28 14:00:00,5.56,5.59,5.56,5.58,44400.0,5.3551,5.384,5.3551,5.3744,44400.0
2018-12-28 14:10:00,5.57,5.64,5.57,5.61,86760.0,5.3648,5.4322,5.3648,5.4033,86760.0
2018-12-28 14:20:00,5.63,5.63,5.59,5.62,24435.0,5.4226,5.4226,5.384,5.4129,24435.0
2018-12-28 14:30:00,5.61,5.65,5.61,5.65,19875.0,5.4033,5.4418,5.4033,5.4418,19875.0
2018-12-28 14:40:00,5.65,5.68,5.65,5.65,140550.0,5.4418,5.4707,5.4418,5.4418,140550.0
2018-12-28 14:50:00,5.69,5.73,5.69,5.73,155085.0,5.4803,5.5189,5.4803,5.5189,155085.0
2018-12-28 15:00:00,5.73,5.73,5.62,5.63,159270.0,5.5189,5.5189,5.4129,5.4226,159270.0
2018-12-28 15:10:00,5.64,5.68,5.59,5.6,115365.0,5.4322,5.4707,5.384,5.3937,115365.0
2018-12-28 15:20:00,5.58,5.58,5.49,5.52,158025.0,5.3744,5.3744,5.2877,5.3166,158025.0
2018-12-28 15:30:00,5.5,5.51,5.43,5.43,99045.0,5.2973,5.307,5.2299,5.2299,99045.0
2018-12-28 15:40:00,5.43,5.45,5.4,5.41,54360.0,5.2299,5.2492,5.201,5.2107,54360.0
2018-12-28 15:50:00,5.44,5.47,5.41,5.46,106575.0,5.2396,5.2685,5.2107,5.2588,106575.0
2018-12-31 09:30:00,5.64,5.67,5.55,5.67,232575.0,5.4322,5.4611,5.3455,5.4611,232575.0
2018-12-31 09:40:00,5.68,5.68,5.61,5.61,86655.0,5.4707,5.4707,5.4033,5.4033,86655.0
2018-12-31 09:50:00,5.59,5.59,5.55,5.58,88650.0,5.384,5.384,5.3455,5.3744,88650.0
2018-12-31 10:00:00,5.59,5.63,5.59,5.59,76050.0,5.384,5.4226,5.384,5.384,76050.0
2018-12-31 10:10:00,5.57,5.57,5.5,5.51,53895.0,5.3648,5.3648,5.2973,5.307,53895.0
2018-12-31 10:20:00,5.51,5.52,5.47,5.51,99405.0,5.307,5.3166,5.2685,5.307,99405.0
2018-12-31 10:30:00,5.49,5.49,5.45,5.46,17250.0,5.2877,5.2877,5.2492,5.2588,17250.0
2018-12-31 10:40:00,5.48,5.48,5.47,5.48,7890.0,5.2781,5.2781,5.2685,5.2781,7890.0
2018-12-31 10:50:00,5.47,5.47,5.42,5.43,26550.0,5.2685,5.2685,5.2203,5.2299,26550.0
2018-12-31 11:00:00,5.41,5.44,5.4,5.44,177285.0,5.2107,5.2396,5.201,5.2396,177285.0
2018-12-31 11:10:00,5.42,5.43,5.41,5.42,105105.0,5.2203,5.2299,5.2107,5.2203,105105.0
2018-12-31 11:20:00,5.41,5.48,5.39,5.47,163470.0,5.2107,5.2781,5.1914,5.2685,163470.0
2018-12-31 11:30:00,5.47,5.47,5.41,5.45,34590.0,5.2685,5.2685,5.2107,5.2492,34590.0
2018-12-31 11:40:00,5.42,5.46,5.41,5.46,19500.0,5.2203,5.2588,5.2107,5.2588,19500.0
2018-12-31 11:50:00,5.45,5.47,5.45,5.45,39000.0,5.2492,5.2685,5.2492,5.2492,39000.0
2018-12-31 12:00:00,5.48,5.51,5.48,5.51,10725.0,5.2781,5.307,5.2781,5.307,10725.0
2018-12-31 12:10:00,5.5,5.51,5.48,5.51,6765.0,5.2973,5.307,5.2781,5.307,6765.0
2018-12-31 12:20:00,5.5,5.5,5.49,5.5,11985.0,5.2973,5.2973,5.2877,5.2973,11985.0
2018-12-31 12:30:00,5.51,5.56,5.51,5.55,77280.0,5.307,5.3551,5.307,5.3455,77280.0
2018-12-31 12:40:00,5.54,5.56,5.54,5.54,9000.0,5.3359,5.3551,5.3359,5.3359,9000.0
2018-12-31 12:50:00,5.52,5.53,5.51,5.51,33315.0,5.3166,5.3262,5.307,5.307,33315.0
2018-12-31 13:00:00,5.53,5.53,5.51,5.52,32685.0,5.3262,5.3262,5.307,5.3166,32685.0
2018-12-31 13:10:00,5.53,5.56,5.53,5.56,46485.0,5.3262,5.3551,5.3262,5.3551,46485.0
2018-12-31 13:20:00,5.56,5.57,5.56,5.57,25440.0,5.3551,5.3648,5.3551,5.3648,25440.0
2018-12-31 13:30:00,5.56,5.56,5.53,5.53,27165.0,5.3551,5.3551,5.3262,5.3262,27165.0
2018-12-31 13:40:00,5.53,5.53,5.49,5.5,16350.0,5.3262,5.3262,5.2877,5.2973,16350.0
2018-12-31 13:50:00,5.5,5.5,5.46,5.46,38265.0,5.2973,5.2973,5.2588,5.2588,38265.0
2018-12-31 14:00:00,5.46,5.48,5.43,5.46,49395.0,5.2588,5.2781,5.2299,5.2588,49395.0
2018-12-31 14:10:00,5.47,5.5,5.45,5.5,143970.0,5.2685,5.2973,5.2492,5.2973,143970.0
2018-12-31 14:20:00,5.49,5.49,5.43,5.43,30375.0,5.2877,5.2877,5.2299,5.2299,30375.0
2018-12-31 14:30:00,5.44,5.44,5.42,5.44,15000.0,5.2396,5.2396,5.2203,5.2396,15000.0
2018-12-31 14:40:00,5.48,5.5,5.46,5.5,17880.0,5.2781,5.2973,5.2588,5.2973,17880.0
2018-12-31 14:50:00,5.51,5.54,5.5,5.5,28950.0,5.307,5.3359,5.2973,5.2973,28950.0
2018-12-31 15:00:00,5.52,5.52,5.49,5.49,13785.0,5.3166,5.3166,5.2877,5.2877,13785.0
2018-12-31 15:10:00,5.48,5.52,5.48,5.52,33750.0,5.2781,5.3166,5.2781,5.3166,33750.0
2018-12-31 15:20:00,5.53,5.53,5.49,5.5,13200.0,5.3262,5.3262,5.2877,5.2973,13200.0
2018-12-31 15:30:00,5.53,5.54,5.52,5.53,19815.0,5.3262,5.3359,5.3166,5.3262,19815.0
2018-12-31 15:40:00,5.52,5.54,5.48,5.48,114390.0,5.3166,5.3359,5.2781,5.2781,114390.0
2018-12-31 15:50:00,5.49,5.54,5.46,5.54,187380.0,5.2877,5.3359,5.2588,5.3359,187380.0
2019-01-02 09:30:00,5.18,5.38,5.18,5.35,359805.0,4.9891,5.1818,4.9891,5.1529,359805.0
2019-01-02 09:40:00,5.34,5.42,5.33,5.42,67575.0,5.1432,5.2203,5.1336,5.2203,67575.0
2019-01-02 09:50:00,5.45,5.49,5.41,5.49,112170.0,5.2492,5.2877,5.2107,5.2877,112170.0
2019-01-02 10:00:00,5.48,5.57,5.44,5.57,175185.0,5.2781,5.3648,5.2396,5.3648,175185.0
2019-01-02 10:10:00,5.57,5.58,5.55,5.58,99390.0,5.3648,5.3744,5.3455,5.3744,99390.0
2019-01-02 10:20:00,5.59,5.65,5.59,5.63,85755.0,5.384,5.4418,5.384,5.4226,85755.0
2019-01-02 10:30:00,5.62,5.63,5.58,5.61,43365.0,5.4129,5.4226,5.3744,5.4033,43365.0
2019-01-02 10:40:00,5.63,5.7,5.63,5.7,62880.0,5.4226,5.49,5.4226,5.49,62880.0
2019-01-02 10:50:00,5.68,5.74,5.67,5.72,187545.0,5.4707,5.5285,5.4611,5.5092,187545.0
2019-01-02 11:00:00,5.73,5.75,5.69,5.75,44280.0,5.5189,5.5381,5.4803,5.5381,44280.0
2019-01-02 11:10:00,5.74,5.77,5.73,5.76,51705.0,5.5285,5.5574,5.5189,5.5478,51705.0
2019-01-02 11:20:00,5.77,5.77,5.71,5.71,46485.0,5.5574,5.5574,5.4996,5.4996,46485.0
2019-01-02 11:30:00,5.71,5.72,5.66,5.66,60900.0,5.4996,5.5092,5.4515,5.4515,60900.0
2019-01-02 11:40:00,5.71,5.72,5.68,5.68,44895.0,5.4996,5.5092,5.4707,5.4707,44895.0
2019-01-02 11:50:00,5.67,5.69,5.65,5.65,28635.0,5.4611,5.4803,5.4418,5.4418,28635.0
2019-01-02 12:00:00,5.64,5.66,5.63,5.64,71265.0,5.4322,5.4515,5.4226,5.4322,71265.0
2019-01-02 12:10:00,5.63,5.64,5.63,5.64,6000.0,5.4226,5.4322,5.4226,5.4322,6000.0
2019-01-02 12:20:00,5.64,5.65,5.62,5.64,180510.0,5.4322,5.4418,5.4129,5.4322,180510.0
2019-01-02 12:30:00,5.72,5.74,5.71,5.74,13545.0,5.5092,5.5285,5.4996,5.5285,13545.0
2019-01-02 12:40:00,5.74,5.75,5.72,5.72,51000.0,5.5285,5.5381,5.5092,5.5092,51000.0
2019-01-02 12:50:00,5.73,5.78,5.73,5.77,28845.0,5.5189,5.567,5.5189,5.5574,28845.0
2019-01-02 13:00:00,5.76,5.81,5.76,5.81,55500.0,5.5478,5.5959,5.5478,5.5959,55500.0
2019-01-02 13:10:00,5.8,5.8,5.76,5.76,31500.0,5.5863,5.5863,5.5478,5.5478,31500.0
2019-01-02 13:20:00,5.79,5.79,5.76,5.78,19605.0,5.5767,5.5767,5.5478,5.567,19605.0
2019-01-02 13:30:00,5.79,5.81,5.78,5.78,29625.0,5.5767,5.5959,5.567,5.567,29625.0
2019-01-02 13:40:00,5.77,5.82,5.77,5.82,35025.0,5.5574,5.6056,5.5574,5.6056,35025.0
2019-01-02 13:50:00,5.8,5.8,5.8,5.8,10500.0,5.5863,5.5863,5.5863,5.5863,10500.0
2019-01-02 14:00:00,5.78,5.79,5.75,5.75,16800.0,5.567,5.5767,5.5381,5.5381,16800.0
2019-01-02 14:10:00,5.74,5.76,5.72,5.76,14490.0,5.5285,5.5478,5.5092,5.5478,14490.0
2019-01-02 14:20:00,5.76,5.8,5.76,5.78,18855.0,5.5478,5.5863,5.5478,5.567,18855.0
2019-01-02 14:30:00,5.82,5.82,5.81,5.81,29115.0,5.6056,5.6056,5.5959,5.5959,29115.0
2019-01-02 14:40:00,5.8,5.8,5.77,5.77,7500.0,5.5863,5.5863,5.5574,5.5574,7500.0
2019-01-02 14:50:00,5.78,5.79,5.78,5.79,4500.0,5.567,5.5767,5.567,5.5767,4500.0
2019-01-02 15:00:00,5.73,5.76,5.7,5.7,47820.0,5.5189,5.5478,5.49,5.49,47820.0
2019-01-02 15:10:00,5.69,5.7,5.66,5.66,15345.0,5.4803,5.49,5.4515,5.4515,15345.0
2019-01-02 15:20:00,5.67,5.68,5.66,5.67,36195.0,5.4611,5.4707,5.4515,5.4611,36195.0
2019-01-02 15:30:00,5.64,5.67,5.62,5.64,39690.0,5.4322,5.4611,5.4129,5.4322,39690.0
2019-01-02 15:40:00,5.65,5.66,5.65,5.66,33000.0,5.4418,5.4515,5.4418,5.4515,33000.0
2019-01-02 15:50:00,5.67,5.71,5.66,5.69,87495.0,5.4611,5.4996,5.4515,5.4803,87495.0
2019-01-03 09:30:00,5.32,5.39,5.16,5.16,557310.0,5.124,5.1914,4.9699,4.9699,557310.0
2019-01-03 09:40:00,5.17,5.18,5.03,5.03,319950.0,4.9795,4.9891,4.8447,4.8447,319950.0
2019-01-03 09:50:00,5.03,5.03,4.96,5.0,160365.0,4.8447,4.8447,4.7772,4.8158,160365.0
2019-01-03 10:00:00,4.99,4.99,4.91,4.91,152775.0,4.8061,4.8061,4.7291,4.7291,152775.0
2019-01-03 10:10:00,4.91,4.93,4.85,4.93,179295.0,4.7291,4.7483,4.6713,4.7483,179295.0
2019-01-03 10:20:00,4.92,4.97,4.92,4.93,105960.0,4.7387,4.7869,4.7387,4.7483,105960.0
2019-01-03 10:30:00,4.93,4.93,4.78,4.8,412020.0,4.7483,4.7483,4.6039,4.6231,412020.0
2019-01-03 10:40:00,4.8,4.87,4.8,4.86,79815.0,4.6231,4.6906,4.6231,4.6809,79815.0
2019-01-03 10:50:00,4.85,4.97,4.85,4.96,57375.0,4.6713,4.7869,4.6713,4.7772,57375.0
2019-01-03 11:00:00,4.96,4.97,4.91,4.91,73560.0,4.7772,4.7869,4.7291,4.7291,73560.0
2019-01-03 11:10:00,4.94,5.0,4.94,4.99,92865.0,4.758,4.8158,4.758,4.8061,92865.0
2019-01-03 11:20:00,5.02,5.03,4.97,4.99,65280.0,4.835,4.8447,4.7869,4.8061,65280.0
2019-01-03 11:30:00,4.98,5.07,4.96,5.07,105870.0,4.7965,4.8832,4.7772,4.8832,105870.0
2019-01-03 11:40:00,5.07,5.1,5.03,5.03,137805.0,4.8832,4.9121,4.8447,4.8447,137805.0
2019-01-03 11:50:00,5.03,5.03,4.97,4.98,74760.0,4.8447,4.8447,4.7869,4.7965,74760.0
2019-01-03 12:00:00,4.98,5.01,4.93,4.93,78105.0,4.7965,4.8254,4.7483,4.7483,78105.0
2019-01-03 12:10:00,4.92,4.97,4.89,4.89,77280.0,4.7387,4.7869,4.7098,4.7098,77280.0
2019-01-03 12:20:00,4.89,4.89,4.84,4.86,124980.0,4.7098,4.7098,4.6617,4.6809,124980.0
2019-01-03 12:30:00,4.85,4.9,4.84,4.85,111375.0,4.6713,4.7195,4.6617,4.6713,111375.0
2019-01-03 12:40:00,4.86,4.9,4.85,4.89,66945.0,4.6809,4.7195,4.6713,4.7098,66945.0
2019-01-03 12:50:00,4.89,4.93,4.89,4.92,106560.0,4.7098,4.7483,4.7098,4.7387,106560.0
2019-01-03 13:00:00,4.92,4.92,4.85,4.85,47280.0,4.7387,4.7387,4.6713,4.6713,47280.0
2019-01-03 13:10:00,4.85,4.87,4.79,4.8,184605.0,4.6713,4.6906,4.6135,4.6231,184605.0
2019-01-03 13:20:00,4.82,4.83,4.8,4.8,30030.0,4.6424,4.652,4.6231,4.6231,30030.0
2019-01-03 13:30:00,4.8,4.84,4.78,4.84,51045.0,4.6231,4.6617,4.6039,4.6617,51045.0
2019-01-03 13:40:00,4.84,4.87,4.83,4.83,42660.0,4.6617,4.6906,4.652,4.652,42660.0
2019-01-03 13:50:00,4.83,4.83,4.77,4.77,126210.0,4.652,4.652,4.5942,4.5942,126210.0
2019-01-03 14:00:00,4.77,4.8,4.77,4.8,40755.0,4.5942,4.6231,4.5942,4.6231,40755.0
2019-01-03 14:10:00,4.8,4.81,4.77,4.79,32340.0,4.6231,4.6328,4.5942,4.6135,32340.0
2019-01-03 14:20:00,4.8,4.85,4.79,4.85,48240.0,4.6231,4.6713,4.6135,4.6713,48240.0
2019-01-03 14:30:00,4.86,4.88,4.81,4.81,35100.0,4.6809,4.7002,4.6328,4.6328,35100.0
2019-01-03 14:40:00,4.8,4.8,4.76,4.76,42825.0,4.6231,4.6231,4.5846,4.5846,42825.0
2019-01-03 14:50:00,4.77,4.77,4.73,4.76,71115.0,4.5942,4.5942,4.5557,4.5846,71115.0
2019-01-03 15:00:00,4.75,4.75,4.73,4.73,34905.0,4.575,4.575,4.5557,4.5557,34905.0
2019-01-03 15:10:00,4.73,4.74,4.7,4.74,99090.0,4.5557,4.5654,4.5268,4.5654,99090.0
2019-01-03 15:20:00,4.73,4.74,4.71,4.72,39660.0,4.5557,4.5654,4.5365,4.5461,39660.0
2019-01-03 15:30:00,4.71,4.78,4.71,4.74,42090.0,4.5365,4.6039,4.5365,4.5654,42090.0
2019-01-03 15:40:00,4.72,4.74,4.71,4.73,31005.0,4.5461,4.5654,4.5365,4.5557,31005.0
2019-01-03 15:50:00,4.72,4.73,4.67,4.67,296490.0,4.5461,4.5557,4.4979,4.4979,296490.0
2019-01-04 09:30:00,4.92,4.96,4.89,4.96,313320.0,4.7387,4.7772,4.7098,4.7772,313320.0
2019-01-04 09:40:00,4.96,5.01,4.96,4.98,271065.0,4.7772,4.8254,4.7772,4.7965,271065.0
2019-01-04 09:50:00,5.0,5.0,4.93,4.97,43500.0,4.8158,4.8158,4.7483,4.7869,43500.0
2019-01-04 10:00:00,4.99,5.01,4.98,4.99,77955.0,4.8061,4.8254,4.7965,4.8061,77955.0
2019-01-04 10:10:00,5.0,5.02,4.96,4.97,187515.0,4.8158,4.835,4.7772,4.7869,187515.0
2019-01-04 10:20:00,4.96,5.11,4.93,5.11,299955.0,4.7772,4.9217,4.7483,4.9217,299955.0
2019-01-04 10:30:00,5.11,5.11,5.06,5.07,92490.0,4.9217,4.9217,4.8736,4.8832,92490.0
2019-01-04 10:40:00,5.08,5.1,5.06,5.08,125505.0,4.8928,4.9121,4.8736,4.8928,125505.0
2019-01-04 10:50:00,5.1,5.14,5.1,5.14,141465.0,4.9121,4.9506,4.9121,4.9506,141465.0
2019-01-04 11:00:00,5.15,5.18,5.12,5.17,79545.0,4.9602,4.9891,4.9313,4.9795,79545.0
2019-01-04 11:10:00,5.17,5.19,5.13,5.17,62505.0,4.9795,4.9988,4.941,4.9795,62505.0
2019-01-04 11:20:00,5.17,5.17,5.11,5.12,103080.0,4.9795,4.9795,4.9217,4.9313,103080.0
2019-01-04 11:30:00,5.1,5.12,5.1,5.11,25500.0,4.9121,4.9313,4.9121,4.9217,25500.0
2019-01-04 11:40:00,5.12,5.15,5.12,5.15,36225.0,4.9313,4.9602,4.9313,4.9602,36225.0
2019-01-04 11:50:00,5.16,5.19,5.16,5.19,164010.0,4.9699,4.9988,4.9699,4.9988,164010.0
2019-01-04 12:00:00,5.18,5.2,5.16,5.2,273855.0,4.9891,5.0084,4.9699,5.0084,273855.0
2019-01-04 12:10:00,5.21,5.25,5.2,5.25,117510.0,5.018,5.0566,5.0084,5.0566,117510.0
2019-01-04 12:20:00,5.24,5.24,5.22,5.22,23910.0,5.0469,5.0469,5.0277,5.0277,23910.0
2019-01-04 12:30:00,5.24,5.25,5.23,5.24,25410.0,5.0469,5.0566,5.0373,5.0469,25410.0
2019-01-04 12:40:00,5.25,5.26,5.24,5.25,36525.0,5.0566,5.0662,5.0469,5.0566,36525.0
2019-01-04 12:50:00,5.25,5.26,5.24,5.24,33030.0,5.0566,5.0662,5.0469,5.0469,33030.0
2019-01-04 13:00:00,5.27,5.32,5.27,5.32,91110.0,5.0758,5.124,5.0758,5.124,91110.0
2019-01-04 13:10:00,5.32,5.32,5.29,5.3,35055.0,5.124,5.124,5.0951,5.1047,35055.0
2019-01-04 13:20:00,5.31,5.31,5.28,5.3,22380.0,5.1143,5.1143,5.0855,5.1047,22380.0
2019-01-04 13:30:00,5.31,5.34,5.31,5.32,75885.0,5.1143,5.1432,5.1143,5.124,75885.0
2019-01-04 13:40:00,5.3,5.3,5.26,5.29,58155.0,5.1047,5.1047,5.0662,5.0951,58155.0
2019-01-04 13:50:00,5.28,5.28,5.25,5.27,31155.0,5.0855,5.0855,5.0566,5.0758,31155.0
2019-01-04 14:00:00,5.29,5.29,5.25,5.25,21000.0,5.0951,5.0951,5.0566,5.0566,21000.0
2019-01-04 14:10:00,5.27,5.32,5.27,5.32,64890.0,5.0758,5.124,5.0758,5.124,64890.0
2019-01-04 14:20:00,5.3,5.35,5.3,5.33,53505.0,5.1047,5.1529,5.1047,5.1336,53505.0
2019-01-04 14:30:00,5.34,5.35,5.33,5.35,48300.0,5.1432,5.1529,5.1336,5.1529,48300.0
2019-01-04 14:40:00,5.35,5.35,5.3,5.3,47145.0,5.1529,5.1529,5.1047,5.1047,47145.0
2019-01-04 14:50:00,5.28,5.29,5.25,5.26,68475.0,5.0855,5.0951,5.0566,5.0662,68475.0
2019-01-04 15:00:00,5.27,5.29,5.27,5.29,10410.0,5.0758,5.0951,5.0758,5.0951,10410.0
2019-01-04 15:10:00,5.27,5.3,5.27,5.3,33615.0,5.0758,5.1047,5.0758,5.1047,33615.0
2019-01-04 15:20:00,5.3,5.3,5.24,5.24,74415.0,5.1047,5.1047,5.0469,5.0469,74415.0
2019-01-04 15:30:00,5.24,5.27,5.24,5.25,42300.0,5.0469,5.0758,5.0469,5.0566,42300.0
2019-01-04 15:40:00,5.27,5.29,5.27,5.27,51000.0,5.0758,5.0951,5.0758,5.0758,51000.0
2019-01-04 15:50:00,5.27,5.3,5.27,5.29,149175.0,5.0758,5.1047,5.0758,5.0951,149175.0
2019-01-07 09:30:00,5.4,5.4,5.28,5.33,208515.0,5.201,5.201,5.0855,5.1336,208515.0
2019-01-07 09:40:00,5.33,5.45,5.33,5.44,79080.0,5.1336,5.2492,5.1336,5.2396,79080.0
2019-01-07 09:50:00,5.43,5.43,5.32,5.36,128250.0,5.2299,5.2299,5.124,5.1625,128250.0
2019-01-07 10:00:00,5.37,5.45,5.36,5.44,94530.0,5.1721,5.2492,5.1625,5.2396,94530.0
2019-01-07 10:10:00,5.4,5.4,5.34,5.39,33000.0,5.201,5.201,5.1432,5.1914,33000.0
2019-01-07 10:20:00,5.36,5.43,5.36,5.43,51885.0,5.1625,5.2299,5.1625,5.2299,51885.0
2019-01-07 10:30:00,5.42,5.48,5.42,5.45,97590.0,5.2203,5.2781,5.2203,5.2492,97590.0
2019-01-07 10:40:00,5.45,5.5,5.45,5.47,68220.0,5.2492,5.2973,5.2492,5.2685,68220.0
2019-01-07 10:50:00,5.47,5.49,5.46,5.47,41430.0,5.2685,5.2877,5.2588,5.2685,41430.0
2019-01-07 11:00:00,5.49,5.52,5.49,5.51,41070.0,5.2877,5.3166,5.2877,5.307,41070.0
2019-01-07 11:10:00,5.51,5.53,5.5,5.51,90120.0,5.307,5.3262,5.2973,5.307,90120.0
2019-01-07 11:20:00,5.5,5.51,5.5,5.51,11040.0,5.2973,5.307,5.2973,5.307,11040.0
2019-01-07 11:30:00,5.51,5.54,5.49,5.54,84285.0,5.307,5.3359,5.2877,5.3359,84285.0
2019-01-07 11:40:00,5.54,5.61,5.54,5.61,63300.0,5.3359,5.4033,5.3359,5.4033,63300.0
2019-01-07 11:50:00,5.6,5.62,5.6,5.62,66585.0,5.3937,5.4129,5.3937,5.4129,66585.0
2019-01-07 12:00:00,5.63,5.63,5.6,5.6,67230.0,5.4226,5.4226,5.3937,5.3937,67230.0
2019-01-07 12:10:00,5.6,5.63,5.6,5.61,34980.0,5.3937,5.4226,5.3937,5.4033,34980.0
2019-01-07 12:20:00,5.62,5.67,5.62,5.67,86310.0,5.4129,5.4611,5.4129,5.4611,86310.0
2019-01-07 12:30:00,5.67,5.72,5.66,5.72,85830.0,5.4611,5.5092,5.4515,5.5092,85830.0
2019-01-07 12:40:00,5.71,5.73,5.7,5.71,75180.0,5.4996,5.5189,5.49,5.4996,75180.0
2019-01-07 12:50:00,5.72,5.73,5.7,5.73,66000.0,5.5092,5.5189,5.49,5.5189,66000.0
2019-01-07 13:00:00,5.71,5.73,5.71,5.71,19785.0,5.4996,5.5189,5.4996,5.4996,19785.0
2019-01-07 13:10:00,5.73,5.74,5.72,5.73,106830.0,5.5189,5.5285,5.5092,5.5189,106830.0
2019-01-07 13:20:00,5.74,5.74,5.71,5.71,32955.0,5.5285,5.5285,5.4996,5.4996,32955.0
2019-01-07 13:30:00,5.7,5.73,5.7,5.73,25770.0,5.49,5.5189,5.49,5.5189,25770.0
2019-01-07 13:40:00,5.73,5.73,5.68,5.69,100515.0,5.5189,5.5189,5.4707,5.4803,100515.0
2019-01-07 13:50:00,5.67,5.68,5.66,5.67,79710.0,5.4611,5.4707,5.4515,5.4611,79710.0
2019-01-07 14:00:00,5.67,5.69,5.65,5.65,47295.0,5.4611,5.4803,5.4418,5.4418,47295.0
2019-01-07 14:10:00,5.64,5.69,5.64,5.69,142815.0,5.4322,5.4803,5.4322,5.4803,142815.0
2019-01-07 14:20:00,5.7,5.71,5.68,5.68,51030.0,5.49,5.4996,5.4707,5.4707,51030.0
2019-01-07 14:30:00,5.65,5.69,5.65,5.67,103410.0,5.4418,5.4803,5.4418,5.4611,103410.0
2019-01-07 14:40:00,5.66,5.69,5.65,5.65,25080.0,5.4515,5.4803,5.4418,5.4418,25080.0
2019-01-07 14:50:00,5.65,5.65,5.61,5.61,73230.0,5.4418,5.4418,5.4033,5.4033,73230.0
2019-01-07 15:00:00,5.61,5.66,5.61,5.66,33225.0,5.4033,5.4515,5.4033,5.4515,33225.0
2019-01-07 15:10:00,5.66,5.67,5.64,5.67,77385.0,5.4515,5.4611,5.4322,5.4611,77385.0
2019-01-07 15:20:00,5.67,5.67,5.66,5.67,84030.0,5.4611,5.4611,5.4515,5.4611,84030.0
2019-01-07 15:30:00,5.66,5.66,5.63,5.63,69450.0,5.4515,5.4515,5.4226,5.4226,69450.0
2019-01-07 15:40:00,5.62,5.64,5.61,5.63,107850.0,5.4129,5.4322,5.4033,5.4226,107850.0
2019-01-07 15:50:00,5.63,5.64,5.6,5.61,268935.0,5.4226,5.4322,5.3937,5.4033,268935.0
2019-01-08 09:30:00,5.78,5.78,5.65,5.65,453180.0,5.567,5.567,5.4418,5.4418,453180.0
2019-01-08 09:40:00,5.65,5.66,5.56,5.6,208605.0,5.4418,5.4515,5.3551,5.3937,208605.0
2019-01-08 09:50:00,5.59,5.61,5.51,5.52,321930.0,5.384,5.4033,5.307,5.3166,321930.0
2019-01-08 10:00:00,5.51,5.57,5.5,5.56,87450.0,5.307,5.3648,5.2973,5.3551,87450.0
2019-01-08 10:10:00,5.55,5.55,5.38,5.39,103320.0,5.3455,5.3455,5.1818,5.1914,103320.0
2019-01-08 10:20:00,5.39,5.43,5.38,5.41,106335.0,5.1914,5.2299,5.1818,5.2107,106335.0
2019-01-08 10:30:00,5.42,5.43,5.37,5.4,148665.0,5.2203,5.2299,5.1721,5.201,148665.0
2019-01-08 10:40:00,5.42,5.42,5.35,5.37,100500.0,5.2203,5.2203,5.1529,5.1721,100500.0
2019-01-08 10:50:00,5.36,5.36,5.32,5.35,258735.0,5.1625,5.1625,5.124,5.1529,258735.0
2019-01-08 11:00:00,5.36,5.42,5.36,5.42,123375.0,5.1625,5.2203,5.1625,5.2203,123375.0
2019-01-08 11:10:00,5.42,5.42,5.38,5.38,37860.0,5.2203,5.2203,5.1818,5.1818,37860.0
2019-01-08 11:20:00,5.38,5.38,5.36,5.36,19095.0,5.1818,5.1818,5.1625,5.1625,19095.0
2019-01-08 11:30:00,5.33,5.33,5.3,5.32,85155.0,5.1336,5.1336,5.1047,5.124,85155.0
2019-01-08 11:40:00,5.32,5.36,5.32,5.36,31185.0,5.124,5.1625,5.124,5.1625,31185.0
2019-01-08 11:50:00,5.34,5.37,5.33,5.37,20385.0,5.1432,5.1721,5.1336,5.1721,20385.0
2019-01-08 12:00:00,5.38,5.4,5.38,5.4,11895.0,5.1818,5.201,5.1818,5.201,11895.0
2019-01-08 12:10:00,5.38,5.44,5.38,5.44,95835.0,5.1818,5.2396,5.1818,5.2396,95835.0
2019-01-08 12:20:00,5.44,5.45,5.43,5.44,37065.0,5.2396,5.2492,5.2299,5.2396,37065.0
2019-01-08 12:30:00,5.43,5.44,5.41,5.41,85515.0,5.2299,5.2396,5.2107,5.2107,85515.0
2019-01-08 12:40:00,5.41,5.43,5.38,5.38,19500.0,5.2107,5.2299,5.1818,5.1818,19500.0
2019-01-08 12:50:00,5.37,5.37,5.34,5.36,20865.0,5.1721,5.1721,5.1432,5.1625,20865.0
2019-01-08 13:00:00,5.35,5.41,5.35,5.41,30750.0,5.1529,5.2107,5.1529,5.2107,30750.0
2019-01-08 13:10:00,5.4,5.41,5.39,5.39,13500.0,5.201,5.2107,5.1914,5.1914,13500.0
2019-01-08 13:20:00,5.4,5.42,5.4,5.42,17250.0,5.201,5.2203,5.201,5.2203,17250.0
2019-01-08 13:30:00,5.4,5.42,5.4,5.41,7500.0,5.201,5.2203,5.201,5.2107,7500.0
2019-01-08 13:40:00,5.41,5.41,5.38,5.38,9000.0,5.2107,5.2107,5.1818,5.1818,9000.0
2019-01-08 13:50:00,5.42,5.46,5.42,5.44,86175.0,5.2203,5.2588,5.2203,5.2396,86175.0
2019-01-08 14:00:00,5.45,5.45,5.44,5.44,4500.0,5.2492,5.2492,5.2396,5.2396,4500.0
2019-01-08 14:10:00,5.44,5.44,5.44,5.44,0.0,5.2396,5.2396,5.2396,5.2396,0.0
2019-01-08 14:20:00,5.44,5.45,5.43,5.45,6000.0,5.2396,5.2492,5.2299,5.2492,6000.0
2019-01-08 14:30:00,5.46,5.47,5.46,5.47,16770.0,5.2588,5.2685,5.2588,5.2685,16770.0
2019-01-08 14:40:00,5.48,5.49,5.46,5.49,21270.0,5.2781,5.2877,5.2588,5.2877,21270.0
2019-01-08 14:50:00,5.49,5.49,5.46,5.46,27750.0,5.2877,5.2877,5.2588,5.2588,27750.0
2019-01-08 15:00:00,5.46,5.46,5.41,5.41,41100.0,5.2588,5.2588,5.2107,5.2107,41100.0
2019-01-08 15:10:00,5.44,5.48,5.44,5.48,37515.0,5.2396,5.2781,5.2396,5.2781,37515.0
2019-01-08 15:20:00,5.48,5.49,5.47,5.49,27300.0,5.2781,5.2877,5.2685,5.2877,27300.0
2019-01-08 15:30:00,5.5,5.52,5.5,5.52,57135.0,5.2973,5.3166,5.2973,5.3166,57135.0
2019-01-08 15:40:00,5.51,5.51,5.49,5.49,52215.0,5.307,5.307,5.2877,5.2877,52215.0
2019-01-08 15:50:00,5.48,5.52,5.48,5.51,150660.0,5.2781,5.3166,5.2781,5.307,150660.0
2019-01-09 09:30:00,5.68,5.95,5.68,5.95,483705.0,5.4707,5.7308,5.4707,5.7308,483705.0
2019-01-09 09:40:00,5.96,5.97,5.93,5.94,193950.0,5.7404,5.75,5.7115,5.7211,193950.0
2019-01-09 09:50:00,5.97,6.01,5.96,5.97,230220.0,5.75,5.7886,5.7404,5.75,230220.0
2019-01-09 10:00:00,5.97,5.98,5.87,5.9,195855.0,5.75,5.7597,5.6537,5.6826,195855.0
2019-01-09 10:10:00,5.91,5.91,5.86,5.87,39585.0,5.6922,5.6922,5.6441,5.6537,39585.0
2019-01-09 10:20:00,5.9,5.95,5.89,5.92,29730.0,5.6826,5.7308,5.673,5.7019,29730.0
2019-01-09 10:30:00,5.89,5.89,5.85,5.85,60300.0,5.673,5.673,5.6345,5.6345,60300.0
2019-01-09 10:40:00,5.85,5.86,5.77,5.8,49410.0,5.6345,5.6441,5.5574,5.5863,49410.0
2019-01-09 10:50:00,5.81,5.83,5.81,5.82,38565.0,5.5959,5.6152,5.5959,5.6056,38565.0
2019-01-09 11:00:00,5.82,5.87,5.82,5.86,61575.0,5.6056,5.6537,5.6056,5.6441,61575.0
2019-01-09 11:10:00,5.85,5.9,5.85,5.9,37770.0,5.6345,5.6826,5.6345,5.6826,37770.0
2019-01-09 11:20:00,5.89,5.93,5.89,5.92,108825.0,5.673,5.7115,5.673,5.7019,108825.0
2019-01-09 11:30:00,5.92,5.92,5.87,5.87,33000.0,5.7019,5.7019,5.6537,5.6537,33000.0
2019-01-09 11:40:00,5.89,5.94,5.89,5.94,42960.0,5.673,5.7211,5.673,5.7211,42960.0
2019-01-09 11:50:00,5.94,5.97,5.94,5.94,22785.0,5.7211,5.75,5.7211,5.7211,22785.0
2019-01-09 12:00:00,5.95,5.97,5.94,5.94,40305.0,5.7308,5.75,5.7211,5.7211,40305.0
2019-01-09 12:10:00,5.95,5.99,5.94,5.99,49920.0,5.7308,5.7693,5.7211,5.7693,49920.0
2019-01-09 12:20:00,5.99,6.01,5.99,6.0,178785.0,5.7693,5.7886,5.7693,5.7789,178785.0
2019-01-09 12:30:00,6.0,6.01,5.96,5.96,71850.0,5.7789,5.7886,5.7404,5.7404,71850.0
2019-01-09 12:40:00,5.95,5.98,5.93,5.97,79890.0,5.7308,5.7597,5.7115,5.75,79890.0
2019-01-09 12:50:00,5.98,6.0,5.98,5.98,60015.0,5.7597,5.7789,5.7597,5.7597,60015.0
2019-01-09 13:00:00,5.98,6.0,5.96,6.0,132840.0,5.7597,5.7789,5.7404,5.7789,132840.0
2019-01-09 13:10:00,6.0,6.02,5.99,6.02,229935.0,5.7789,5.7982,5.7693,5.7982,229935.0
2019-01-09 13:20:00,6.02,6.02,5.97,5.97,67935.0,5.7982,5.7982,5.75,5.75,67935.0
2019-01-09 13:30:00,5.96,5.96,5.95,5.96,23865.0,5.7404,5.7404,5.7308,5.7404,23865.0
2019-01-09 13:40:00,5.97,5.97,5.93,5.93,69000.0,5.75,5.75,5.7115,5.7115,69000.0
2019-01-09 13:50:00,5.93,5.94,5.92,5.94,18000.0,5.7115,5.7211,5.7019,5.7211,18000.0
2019-01-09 14:00:00,5.95,5.99,5.95,5.99,63615.0,5.7308,5.7693,5.7308,5.7693,63615.0
2019-01-09 14:10:00,5.98,5.98,5.88,5.88,20250.0,5.7597,5.7597,5.6633,5.6633,20250.0
2019-01-09 14:20:00,5.87,5.89,5.86,5.88,56325.0,5.6537,5.673,5.6441,5.6633,56325.0
2019-01-09 14:30:00,5.89,5.91,5.89,5.91,19665.0,5.673,5.6922,5.673,5.6922,19665.0
2019-01-09 14:40:00,5.92,5.96,5.92,5.96,27105.0,5.7019,5.7404,5.7019,5.7404,27105.0
2019-01-09 14:50:00,5.97,5.97,5.95,5.96,38280.0,5.75,5.75,5.7308,5.7404,38280.0
2019-01-09 15:00:00,5.97,5.97,5.96,5.97,7500.0,5.75,5.75,5.7404,5.75,7500.0
2019-01-09 15:10:00,5.98,5.99,5.96,5.97,45855.0,5.7597,5.7693,5.7404,5.75,45855.0
2019-01-09 15:20:00,5.98,5.99,5.97,5.97,53715.0,5.7597,5.7693,5.75,5.75,53715.0
2019-01-09 15:30:00,5.97,5.97,5.94,5.95,88665.0,5.75,5.75,5.7211,5.7308,88665.0
2019-01-09 15:40:00,5.94,5.94,5.93,5.93,138450.0,5.7211,5.7211,5.7115,5.7115,138450.0
2019-01-09 15:50:00,5.93,5.94,5.9,5.94,211020.0,5.7115,5.7211,5.6826,5.7211,211020.0
2019-01-10 09:30:00,5.76,5.84,5.76,5.79,299130.0,5.5478,5.6248,5.5478,5.5767,299130.0
2019-01-10 09:40:00,5.79,5.82,5.78,5.82,91500.0,5.5767,5.6056,5.567,5.6056,91500.0
2019-01-10 09:50:00,5.83,5.86,5.8,5.86,40500.0,5.6152,5.6441,5.5863,5.6441,40500.0
2019-01-10 10:00:00,5.87,5.96,5.87,5.96,200475.0,5.6537,5.7404,5.6537,5.7404,200475.0
2019-01-10 10:10:00,5.97,5.97,5.89,5.92,123480.0,5.75,5.75,5.673,5.7019,123480.0
2019-01-10 10:20:00,5.93,5.98,5.92,5.98,55215.0,5.7115,5.7597,5.7019,5.7597,55215.0
2019-01-10 10:30:00,5.98,6.0,5.98,6.0,32250.0,5.7597,5.7789,5.7597,5.7789,32250.0
2019-01-10 10:40:00,6.0,6.0,5.96,5.97,31500.0,5.7789,5.7789,5.7404,5.75,31500.0
2019-01-10 10:50:00,6.0,6.04,6.0,6.04,149985.0,5.7789,5.8175,5.7789,5.8175,149985.0
2019-01-10 11:00:00,6.02,6.06,6.01,6.05,96975.0,5.7982,5.8367,5.7886,5.8271,96975.0
2019-01-10 11:10:00,6.04,6.04,5.99,5.99,49275.0,5.8175,5.8175,5.7693,5.7693,49275.0
2019-01-10 11:20:00,5.98,6.0,5.96,5.97,56025.0,5.7597,5.7789,5.7404,5.75,56025.0
2019-01-10 11:30:00,5.96,6.03,5.96,6.03,72510.0,5.7404,5.8078,5.7404,5.8078,72510.0
2019-01-10 11:40:00,6.03,6.03,5.99,6.01,19950.0,5.8078,5.8078,5.7693,5.7886,19950.0
2019-01-10 11:50:00,5.99,6.04,5.99,6.04,31380.0,5.7693,5.8175,5.7693,5.8175,31380.0
2019-01-10 12:00:00,6.05,6.06,5.99,6.0,141750.0,5.8271,5.8367,5.7693,5.7789,141750.0
2019-01-10 12:10:00,6.01,6.01,6.01,6.01,7500.0,5.7886,5.7886,5.7886,5.7886,7500.0
2019-01-10 12:20:00,6.0,6.04,6.0,6.03,17085.0,5.7789,5.8175,5.7789,5.8078,17085.0
2019-01-10 12:30:00,6.04,6.05,6.03,6.05,42180.0,5.8175,5.8271,5.8078,5.8271,42180.0
2019-01-10 12:40:00,6.04,6.1,6.03,6.08,101235.0,5.8175,5.8752,5.8078,5.856,101235.0
2019-01-10 12:50:00,6.07,6.1,6.07,6.08,76500.0,5.8463,5.8752,5.8463,5.856,76500.0
2019-01-10 13:00:00,6.07,6.09,6.0,6.0,47115.0,5.8463,5.8656,5.7789,5.7789,47115.0
2019-01-10 13:10:00,5.99,6.01,5.98,5.98,46380.0,5.7693,5.7886,5.7597,5.7597,46380.0
2019-01-10 13:20:00,5.97,6.0,5.97,6.0,22695.0,5.75,5.7789,5.75,5.7789,22695.0
2019-01-10 13:30:00,5.97,5.97,5.95,5.95,4500.0,5.75,5.75,5.7308,5.7308,4500.0
2019-01-10 13:40:00,5.95,5.95,5.92,5.95,55245.0,5.7308,5.7308,5.7019,5.7308,55245.0
2019-01-10 13:50:00,5.95,5.96,5.94,5.96,15180.0,5.7308,5.7404,5.7211,5.7404,15180.0
2019-01-10 14:00:00,5.97,6.03,5.97,6.02,114000.0,5.75,5.8078,5.75,5.7982,114000.0
2019-01-10 14:10:00,6.03,6.06,6.03,6.06,11130.0,5.8078,5.8367,5.8078,5.8367,11130.0
2019-01-10 14:20:00,6.07,6.09,6.07,6.07,71655.0,5.8463,5.8656,5.8463,5.8463,71655.0
2019-01-10 14:30:00,6.05,6.07,6.05,6.06,10500.0,5.8271,5.8463,5.8271,5.8367,10500.0
2019-01-10 14:40:00,6.06,6.07,6.06,6.06,12270.0,5.8367,5.8463,5.8367,5.8367,12270.0
2019-01-10 14:50:00,6.04,6.06,6.04,6.06,30525.0,5.8175,5.8367,5.8175,5.8367,30525.0
2019-01-10 15:00:00,6.08,6.1,6.07,6.07,13530.0,5.856,5.8752,5.8463,5.8463,13530.0
2019-01-10 15:10:00,6.07,6.08,6.07,6.07,24000.0,5.8463,5.856,5.8463,5.8463,24000.0
2019-01-10 15:20:00,6.08,6.11,6.08,6.1,73200.0,5.856,5.8849,5.856,5.8752,73200.0
2019-01-10 15:30:00,6.08,6.12,6.08,6.11,78225.0,5.856,5.8945,5.856,5.8849,78225.0
2019-01-10 15:40:00,6.12,6.14,6.12,6.12,127170.0,5.8945,5.9138,5.8945,5.8945,127170.0
2019-01-10 15:50:00,6.12,6.12,6.11,6.12,44205.0,5.8945,5.8945,5.8849,5.8945,44205.0
2019-01-11 09:30:00,6.02,6.07,5.97,6.07,224685.0,5.7982,5.8463,5.75,5.8463,224685.0
2019-01-11 09:40:00,6.07,6.13,6.04,6.12,66510.0,5.8463,5.9041,5.8175,5.8945,66510.0
2019-01-11 09:50:00,6.12,6.13,6.11,6.13,29475.0,5.8945,5.9041,5.8849,5.9041,29475.0
2019-01-11 10:00:00,6.14,6.2,6.13,6.2,195330.0,5.9138,5.9716,5.9041,5.9716,195330.0
2019-01-11 10:10:00,6.2,6.23,6.18,6.23,51570.0,5.9716,6.0004,5.9523,6.0004,51570.0
2019-01-11 10:20:00,6.22,6.22,6.15,6.15,10650.0,5.9908,5.9908,5.9234,5.9234,10650.0
2019-01-11 10:30:00,6.14,6.19,6.13,6.18,110565.0,5.9138,5.9619,5.9041,5.9523,110565.0
2019-01-11 10:40:00,6.16,6.2,6.16,6.2,28650.0,5.933,5.9716,5.933,5.9716,28650.0
2019-01-11 10:50:00,6.19,6.24,6.19,6.24,72915.0,5.9619,6.0101,5.9619,6.0101,72915.0
2019-01-11 11:00:00,6.25,6.26,6.23,6.24,49590.0,6.0197,6.0293,6.0004,6.0101,49590.0
2019-01-11 11:10:00,6.19,6.23,6.18,6.23,54510.0,5.9619,6.0004,5.9523,6.0004,54510.0
2019-01-11 11:20:00,6.23,6.23,6.19,6.19,11685.0,6.0004,6.0004,5.9619,5.9619,11685.0
2019-01-11 11:30:00,6.19,6.2,6.19,6.2,4500.0,5.9619,5.9716,5.9619,5.9716,4500.0
2019-01-11 11:40:00,6.18,6.24,6.18,6.24,81660.0,5.9523,6.0101,5.9523,6.0101,81660.0
2019-01-11 11:50:00,6.23,6.24,6.23,6.24,55440.0,6.0004,6.0101,6.0004,6.0101,55440.0
2019-01-11 12:00:00,6.25,6.27,6.24,6.25,112815.0,6.0197,6.039,6.0101,6.0197,112815.0
2019-01-11 12:10:00,6.26,6.28,6.26,6.26,59895.0,6.0293,6.0486,6.0293,6.0293,59895.0
2019-01-11 12:20:00,6.26,6.39,6.26,6.39,128340.0,6.0293,6.1546,6.0293,6.1546,128340.0
2019-01-11 12:30:00,6.38,6.43,6.38,6.42,67815.0,6.1449,6.1931,6.1449,6.1834,67815.0
2019-01-11 12:40:00,6.43,6.44,6.41,6.41,71535.0,6.1931,6.2027,6.1738,6.1738,71535.0
2019-01-11 12:50:00,6.42,6.45,6.42,6.45,71565.0,6.1834,6.2123,6.1834,6.2123,71565.0
2019-01-11 13:00:00,6.44,6.45,6.39,6.4,50385.0,6.2027,6.2123,6.1546,6.1642,50385.0
2019-01-11 13:10:00,6.4,6.4,6.33,6.33,23880.0,6.1642,6.1642,6.0968,6.0968,23880.0
2019-01-11 13:20:00,6.34,6.34,6.3,6.33,24645.0,6.1064,6.1064,6.0679,6.0968,24645.0
2019-01-11 13:30:00,6.33,6.33,6.32,6.32,4500.0,6.0968,6.0968,6.0871,6.0871,4500.0
2019-01-11 13:40:00,6.35,6.35,6.32,6.32,7725.0,6.116,6.116,6.0871,6.0871,7725.0
2019-01-11 13:50:00,6.33,6.34,6.33,6.34,6015.0,6.0968,6.1064,6.0968,6.1064,6015.0
2019-01-11 14:00:00,6.32,6.33,6.32,6.33,3000.0,6.0871,6.0968,6.0871,6.0968,3000.0
2019-01-11 14:10:00,6.34,6.36,6.34,6.35,12345.0,6.1064,6.1257,6.1064,6.116,12345.0
2019-01-11 14:20:00,6.33,6.33,6.31,6.33,33765.0,6.0968,6.0968,6.0775,6.0968,33765.0
2019-01-11 14:30:00,6.32,6.33,6.32,6.33,6000.0,6.0871,6.0968,6.0871,6.0968,6000.0
2019-01-11 14:40:00,6.31,6.31,6.31,6.31,4500.0,6.0775,6.0775,6.0775,6.0775,4500.0
2019-01-11 14:50:00,6.31,6.31,6.26,6.26,91320.0,6.0775,6.0775,6.0293,6.0293,91320.0
2019-01-11 15:00:00,6.26,6.31,6.26,6.3,18000.0,6.0293,6.0775,6.0293,6.0679,18000.0
2019-01-11 15:10:00,6.31,6.31,6.3,6.3,28875.0,6.0775,6.0775,6.0679,6.0679,28875.0
2019-01-11 15:20:00,6.29,6.3,6.29,6.29,23745.0,6.0582,6.0679,6.0582,6.0582,23745.0
2019-01-11 15:30:00,6.29,6.31,6.29,6.31,7500.0,6.0582,6.0775,6.0582,6.0775,7500.0
2019-01-11 15:40:00,6.31,6.31,6.31,6.31,22485.0,6.0775,6.0775,6.0775,6.0775,22485.0
2019-01-11 15:50:00,6.31,6.31,6.27,6.28,108450.0,6.0775,6.0775,6.039,6.0486,108450.0
2019-01-14 09:30:00,6.05,6.05,5.9,5.93,316650.0,5.8271,5.8271,5.6826,5.7115,316650.0
2019-01-14 09:40:00,5.95,5.99,5.93,5.95,113850.0,5.7308,5.7693,5.7115,5.7308,113850.0
2019-01-14 09:50:00,5.98,5.99,5.9,5.92,71160.0,5.7597,5.7693,5.6826,5.7019,71160.0
2019-01-14 10:00:00,5.9,6.0,5.89,5.98,98685.0,5.6826,5.7789,5.673,5.7597,98685.0
2019-01-14 10:10:00,5.98,6.02,5.98,6.01,51480.0,5.7597,5.7982,5.7597,5.7886,51480.0
2019-01-14 10:20:00,6.04,6.04,6.02,6.04,39165.0,5.8175,5.8175,5.7982,5.8175,39165.0
2019-01-14 10:30:00,6.04,6.07,6.04,6.06,26250.0,5.8175,5.8463,5.8175,5.8367,26250.0
2019-01-14 10:40:00,6.04,6.05,6.01,6.01,43965.0,5.8175,5.8271,5.7886,5.7886,43965.0
2019-01-14 10:50:00,6.0,6.04,5.98,6.02,105180.0,5.7789,5.8175,5.7597,5.7982,105180.0
2019-01-14 11:00:00,6.02,6.03,6.0,6.0,18855.0,5.7982,5.8078,5.7789,5.7789,18855.0
2019-01-14 11:10:00,5.99,5.99,5.95,5.96,51615.0,5.7693,5.7693,5.7308,5.7404,51615.0
2019-01-14 11:20:00,6.01,6.01,6.01,6.01,23415.0,5.7886,5.7886,5.7886,5.7886,23415.0
2019-01-14 11:30:00,6.03,6.08,6.03,6.08,201840.0,5.8078,5.856,5.8078,5.856,201840.0
2019-01-14 11:40:00,6.09,6.09,6.07,6.07,10575.0,5.8656,5.8656,5.8463,5.8463,10575.0
2019-01-14 11:50:00,6.05,6.05,6.05,6.05,1965.0,5.8271,5.8271,5.8271,5.8271,1965.0
2019-01-14 12:00:00,6.06,6.06,6.03,6.03,5865.0,5.8367,5.8367,5.8078,5.8078,5865.0
2019-01-14 12:10:00,6.05,6.1,6.05,6.1,16590.0,5.8271,5.8752,5.8271,5.8752,16590.0
2019-01-14 12:20:00,6.1,6.12,6.08,6.08,43500.0,5.8752,5.8945,5.856,5.856,43500.0
2019-01-14 12:30:00,6.08,6.08,6.08,6.08,0.0,5.856,5.856,5.856,5.856,0.0
2019-01-14 12:40:00,6.09,6.11,6.09,6.09,28890.0,5.8656,5.8849,5.8656,5.8656,28890.0
2019-01-14 12:50:00,6.1,6.1,6.09,6.09,4500.0,5.8752,5.8752,5.8656,5.8656,4500.0
2019-01-14 13:00:00,6.07,6.07,6.05,6.06,15810.0,5.8463,5.8463,5.8271,5.8367,15810.0
2019-01-14 13:10:00,6.1,6.11,6.1,6.11,15000.0,5.8752,5.8849,5.8752,5.8849,15000.0
2019-01-14 13:20:00,6.09,6.09,6.09,6.09,1500.0,5.8656,5.8656,5.8656,5.8656,1500.0
2019-01-14 13:30:00,6.1,6.11,6.1,6.1,87675.0,5.8752,5.8849,5.8752,5.8752,87675.0
2019-01-14 13:40:00,6.1,6.1,6.1,6.1,0.0,5.8752,5.8752,5.8752,5.8752,0.0
2019-01-14 13:50:00,6.1,6.1,6.09,6.09,7500.0,5.8752,5.8752,5.8656,5.8656,7500.0
2019-01-14 14:00:00,6.07,6.07,6.07,6.07,14475.0,5.8463,5.8463,5.8463,5.8463,14475.0
2019-01-14 14:10:00,6.05,6.05,6.03,6.03,9000.0,5.8271,5.8271,5.8078,5.8078,9000.0
2019-01-14 14:20:00,6.02,6.03,6.01,6.02,18825.0,5.7982,5.8078,5.7886,5.7982,18825.0
2019-01-14 14:30:00,6.02,6.02,6.02,6.02,3045.0,5.7982,5.7982,5.7982,5.7982,3045.0
2019-01-14 14:40:00,6.03,6.05,6.03,6.05,68760.0,5.8078,5.8271,5.8078,5.8271,68760.0
2019-01-14 14:50:00,6.05,6.05,6.04,6.04,6000.0,5.8271,5.8271,5.8175,5.8175,6000.0
2019-01-14 15:00:00,6.04,6.04,6.04,6.04,1500.0,5.8175,5.8175,5.8175,5.8175,1500.0
2019-01-14 15:10:00,6.05,6.05,6.04,6.04,4500.0,5.8271,5.8271,5.8175,5.8175,4500.0
2019-01-14 15:20:00,6.06,6.07,6.06,6.07,23040.0,5.8367,5.8463,5.8367,5.8463,23040.0
2019-01-14 15:30:00,6.05,6.06,6.05,6.06,29490.0,5.8271,5.8367,5.8271,5.8367,29490.0
2019-01-14 15:40:00,6.05,6.05,6.02,6.03,57510.0,5.8271,5.8271,5.7982,5.8078,57510.0
2019-01-14 15:50:00,6.03,6.03,5.98,5.98,111735.0,5.8078,5.8078,5.7597,5.7597,111735.0
2019-01-15 09:30:00,6.03,6.24,6.03,6.24,235185.0,5.8078,6.0101,5.8078,6.0101,235185.0
2019-01-15 09:40:00,6.24,6.24,6.16,6.17,69720.0,6.0101,6.0101,5.933,5.9427,69720.0
2019-01-15 09:50:00,6.17,6.18,6.13,6.14,19500.0,5.9427,5.9523,5.9041,5.9138,19500.0
2019-01-15 10:00:00,6.16,6.22,6.16,6.19,53505.0,5.933,5.9908,5.933,5.9619,53505.0
2019-01-15 10:10:00,6.17,6.17,6.1,6.11,77940.0,5.9427,5.9427,5.8752,5.8849,77940.0
2019-01-15 10:20:00,6.08,6.11,6.06,6.09,110565.0,5.856,5.8849,5.8367,5.8656,110565.0
2019-01-15 10:30:00,6.11,6.11,6.08,6.09,24405.0,5.8849,5.8849,5.856,5.8656,24405.0
2019-01-15 10:40:00,6.1,6.1,6.07,6.07,21000.0,5.8752,5.8752,5.8463,5.8463,21000.0
2019-01-15 10:50:00,6.07,6.1,6.06,6.07,29880.0,5.8463,5.8752,5.8367,5.8463,29880.0
2019-01-15 11:00:00,6.07,6.07,6.04,6.04,27330.0,5.8463,5.8463,5.8175,5.8175,27330.0
2019-01-15 11:10:00,6.04,6.06,6.03,6.06,39165.0,5.8175,5.8367,5.8078,5.8367,39165.0
2019-01-15 11:20:00,6.05,6.05,6.03,6.04,16500.0,5.8271,5.8271,5.8078,5.8175,16500.0
2019-01-15 11:30:00,6.04,6.07,6.04,6.07,56250.0,5.8175,5.8463,5.8175,5.8463,56250.0
2019-01-15 11:40:00,6.07,6.09,6.07,6.08,46515.0,5.8463,5.8656,5.8463,5.856,46515.0
2019-01-15 11:50:00,6.07,6.11,6.07,6.11,26865.0,5.8463,5.8849,5.8463,5.8849,26865.0
2019-01-15 12:00:00,6.11,6.16,6.11,6.13,56100.0,5.8849,5.933,5.8849,5.9041,56100.0
2019-01-15 12:10:00,6.12,6.14,6.12,6.14,35580.0,5.8945,5.9138,5.8945,5.9138,35580.0
2019-01-15 12:20:00,6.15,6.15,6.13,6.13,18915.0,5.9234,5.9234,5.9041,5.9041,18915.0
2019-01-15 12:30:00,6.13,6.13,6.11,6.11,7500.0,5.9041,5.9041,5.8849,5.8849,7500.0
2019-01-15 12:40:00,6.12,6.13,6.12,6.13,6000.0,5.8945,5.9041,5.8945,5.9041,6000.0
2019-01-15 12:50:00,6.11,6.11,6.09,6.09,7125.0,5.8849,5.8849,5.8656,5.8656,7125.0
2019-01-15 13:00:00,6.09,6.1,6.09,6.1,10500.0,5.8656,5.8752,5.8656,5.8752,10500.0
2019-01-15 13:10:00,6.09,6.09,6.07,6.08,26565.0,5.8656,5.8656,5.8463,5.856,26565.0
2019-01-15 13:20:00,6.08,6.08,6.06,6.07,8145.0,5.856,5.856,5.8367,5.8463,8145.0
2019-01-15 13:30:00,6.08,6.1,6.08,6.09,33225.0,5.856,5.8752,5.856,5.8656,33225.0
2019-01-15 13:40:00,6.08,6.09,6.06,6.06,51000.0,5.856,5.8656,5.8367,5.8367,51000.0
2019-01-15 13:50:00,6.07,6.08,6.06,6.06,201195.0,5.8463,5.856,5.8367,5.8367,201195.0
2019-01-15 14:00:00,6.06,6.1,6.06,6.07,101655.0,5.8367,5.8752,5.8367,5.8463,101655.0
2019-01-15 14:10:00,6.08,6.08,6.05,6.07,96120.0,5.856,5.856,5.8271,5.8463,96120.0
2019-01-15 14:20:00,6.06,6.07,5.99,5.99,104610.0,5.8367,5.8463,5.7693,5.7693,104610.0
2019-01-15 14:30:00,5.99,6.0,5.96,5.97,74790.0,5.7693,5.7789,5.7404,5.75,74790.0
2019-01-15 14:40:00,5.97,6.02,5.97,5.98,58725.0,5.75,5.7982,5.75,5.7597,58725.0
2019-01-15 14:50:00,5.99,6.02,5.99,6.02,36000.0,5.7693,5.7982,5.7693,5.7982,36000.0
2019-01-15 15:00:00,6.02,6.04,6.01,6.04,37215.0,5.7982,5.8175,5.7886,5.8175,37215.0
2019-01-15 15:10:00,6.04,6.04,6.02,6.03,38685.0,5.8175,5.8175,5.7982,5.8078,38685.0
2019-01-15 15:20:00,6.02,6.03,6.01,6.03,36495.0,5.7982,5.8078,5.7886,5.8078,36495.0
2019-01-15 15:30:00,6.02,6.03,6.02,6.03,50205.0,5.7982,5.8078,5.7982,5.8078,50205.0
2019-01-15 15:40:00,6.04,6.05,6.04,6.05,38670.0,5.8175,5.8271,5.8175,5.8271,38670.0
2019-01-15 15:50:00,6.04,6.04,6.02,6.02,92400.0,5.8175,5.8175,5.7982,5.7982,92400.0
2019-01-16 09:30:00,6.1,6.1,5.99,6.03,142470.0,5.8752,5.8752,5.7693,5.8078,142470.0
2019-01-16 09:40:00,6.06,6.15,6.06,6.15,56250.0,5.8367,5.9234,5.8367,5.9234,56250.0
2019-01-16 09:50:00,6.15,6.17,6.15,6.16,24375.0,5.9234,5.9427,5.9234,5.933,24375.0
2019-01-16 10:00:00,6.15,6.16,6.14,6.14,45075.0,5.9234,5.933,5.9138,5.9138,45075.0
2019-01-16 10:10:00,6.13,6.14,6.11,6.11,17400.0,5.9041,5.9138,5.8849,5.8849,17400.0
2019-01-16 10:20:00,6.12,6.12,6.07,6.08,35535.0,5.8945,5.8945,5.8463,5.856,35535.0
2019-01-16 10:30:00,6.09,6.09,6.03,6.03,42315.0,5.8656,5.8656,5.8078,5.8078,42315.0
2019-01-16 10:40:00,6.04,6.07,6.02,6.07,51150.0,5.8175,5.8463,5.7982,5.8463,51150.0
2019-01-16 10:50:00,6.07,6.09,6.07,6.09,57345.0,5.8463,5.8656,5.8463,5.8656,57345.0
2019-01-16 11:00:00,6.08,6.08,6.03,6.04,33375.0,5.856,5.856,5.8078,5.8175,33375.0
2019-01-16 11:10:00,6.05,6.1,6.05,6.09,90945.0,5.8271,5.8752,5.8271,5.8656,90945.0
2019-01-16 11:20:00,6.1,6.1,6.08,6.08,8925.0,5.8752,5.8752,5.856,5.856,8925.0
2019-01-16 11:30:00,6.07,6.11,6.07,6.11,6000.0,5.8463,5.8849,5.8463,5.8849,6000.0
2019-01-16 11:40:00,6.07,6.08,6.02,6.02,108195.0,5.8463,5.856,5.7982,5.7982,108195.0
2019-01-16 11:50:00,6.01,6.03,6.0,6.01,100890.0,5.7886,5.8078,5.7789,5.7886,100890.0
2019-01-16 12:00:00,6.02,6.04,6.02,6.02,50190.0,5.7982,5.8175,5.7982,5.7982,50190.0
2019-01-16 12:10:00,6.02,6.02,5.97,6.01,42045.0,5.7982,5.7982,5.75,5.7886,42045.0
2019-01-16 12:20:00,5.98,6.01,5.98,5.99,39795.0,5.7597,5.7886,5.7597,5.7693,39795.0
2019-01-16 12:30:00,5.99,5.99,5.96,5.97,30300.0,5.7693,5.7693,5.7404,5.75,30300.0
2019-01-16 12:40:00,5.98,6.01,5.98,6.01,25980.0,5.7597,5.7886,5.7597,5.7886,25980.0
2019-01-16 12:50:00,5.99,6.0,5.99,6.0,6000.0,5.7693,5.7789,5.7693,5.7789,6000.0
2019-01-16 13:00:00,5.99,5.99,5.96,5.96,22500.0,5.7693,5.7693,5.7404,5.7404,22500.0
2019-01-16 13:10:00,5.98,5.98,5.98,5.98,3750.0,5.7597,5.7597,5.7597,5.7597,3750.0
2019-01-16 13:20:00,5.98,5.98,5.97,5.97,10500.0,5.7597,5.7597,5.75,5.75,10500.0
2019-01-16 13:30:00,5.97,5.97,5.96,5.97,25500.0,5.75,5.75,5.7404,5.75,25500.0
2019-01-16 13:40:00,5.98,5.98,5.97,5.97,14790.0,5.7597,5.7597,5.75,5.75,14790.0
2019-01-16 13:50:00,5.99,5.99,5.98,5.98,34350.0,5.7693,5.7693,5.7597,5.7597,34350.0
2019-01-16 14:00:00,5.99,5.99,5.98,5.98,7590.0,5.7693,5.7693,5.7597,5.7597,7590.0
2019-01-16 14:10:00,5.97,5.98,5.97,5.98,32700.0,5.75,5.7597,5.75,5.7597,32700.0
2019-01-16 14:20:00,5.97,5.99,5.97,5.99,7650.0,5.75,5.7693,5.75,5.7693,7650.0
2019-01-16 14:30:00,5.99,6.02,5.98,6.02,53250.0,5.7693,5.7982,5.7597,5.7982,53250.0
2019-01-16 14:40:00,6.02,6.02,5.99,5.99,23190.0,5.7982,5.7982,5.7693,5.7693,23190.0
2019-01-16 14:50:00,5.99,5.99,5.95,5.96,12000.0,5.7693,5.7693,5.7308,5.7404,12000.0
2019-01-16 15:00:00,5.95,5.96,5.93,5.96,41700.0,5.7308,5.7404,5.7115,5.7404,41700.0
2019-01-16 15:10:00,5.96,5.98,5.96,5.97,27000.0,5.7404,5.7597,5.7404,5.75,27000.0
2019-01-16 15:20:00,5.98,5.99,5.97,5.98,35865.0,5.7597,5.7693,5.75,5.7597,35865.0
2019-01-16 15:30:00,5.98,5.98,5.92,5.94,129075.0,5.7597,5.7597,5.7019,5.7211,129075.0
2019-01-16 15:40:00,5.94,5.94,5.91,5.92,53280.0,5.7211,5.7211,5.6922,5.7019,53280.0
2019-01-16 15:50:00,5.92,5.92,5.87,5.88,202755.0,5.7019,5.7019,5.6537,5.6633,202755.0
2019-01-17 09:30:00,5.79,5.79,5.66,5.66,536520.0,5.5767,5.5767,5.4515,5.4515,536520.0
2019-01-17 09:40:00,5.69,5.75,5.66,5.75,138720.0,5.4803,5.5381,5.4515,5.5381,138720.0
2019-01-17 09:50:00,5.76,5.84,5.76,5.82,42105.0,5.5478,5.6248,5.5478,5.6056,42105.0
2019-01-17 10:00:00,5.81,5.82,5.79,5.8,23100.0,5.5959,5.6056,5.5767,5.5863,23100.0
2019-01-17 10:10:00,5.82,5.85,5.81,5.83,32700.0,5.6056,5.6345,5.5959,5.6152,32700.0
2019-01-17 10:20:00,5.79,5.83,5.78,5.83,79170.0,5.5767,5.6152,5.567,5.6152,79170.0
2019-01-17 10:30:00,5.82,5.82,5.79,5.81,30405.0,5.6056,5.6056,5.5767,5.5959,30405.0
2019-01-17 10:40:00,5.81,5.83,5.81,5.83,56010.0,5.5959,5.6152,5.5959,5.6152,56010.0
2019-01-17 10:50:00,5.83,5.88,5.83,5.88,18135.0,5.6152,5.6633,5.6152,5.6633,18135.0
2019-01-17 11:00:00,5.89,5.93,5.89,5.9,55350.0,5.673,5.7115,5.673,5.6826,55350.0
2019-01-17 11:10:00,5.88,5.89,5.85,5.85,43005.0,5.6633,5.673,5.6345,5.6345,43005.0
2019-01-17 11:20:00,5.87,5.87,5.87,5.87,1500.0,5.6537,5.6537,5.6537,5.6537,1500.0
2019-01-17 11:30:00,5.86,5.9,5.86,5.9,19185.0,5.6441,5.6826,5.6441,5.6826,19185.0
2019-01-17 11:40:00,5.89,5.89,5.87,5.87,31215.0,5.673,5.673,5.6537,5.6537,31215.0
2019-01-17 11:50:00,5.87,5.87,5.87,5.87,16500.0,5.6537,5.6537,5.6537,5.6537,16500.0
2019-01-17 12:00:00,5.89,5.89,5.86,5.87,17880.0,5.673,5.673,5.6441,5.6537,17880.0
2019-01-17 12:10:00,5.9,5.9,5.9,5.9,3000.0,5.6826,5.6826,5.6826,5.6826,3000.0
2019-01-17 12:20:00,5.88,5.88,5.87,5.88,16500.0,5.6633,5.6633,5.6537,5.6633,16500.0
2019-01-17 12:30:00,5.89,5.89,5.88,5.89,399240.0,5.673,5.673,5.6633,5.673,399240.0
2019-01-17 12:40:00,5.89,5.89,5.88,5.88,16500.0,5.673,5.673,5.6633,5.6633,16500.0
2019-01-17 12:50:00,5.89,5.89,5.87,5.87,9000.0,5.673,5.673,5.6537,5.6537,9000.0
2019-01-17 13:00:00,5.88,5.88,5.88,5.88,4500.0,5.6633,5.6633,5.6633,5.6633,4500.0
2019-01-17 13:10:00,5.88,5.88,5.88,5.88,0.0,5.6633,5.6633,5.6633,5.6633,0.0
2019-01-17 13:20:00,5.92,5.93,5.91,5.91,40155.0,5.7019,5.7115,5.6922,5.6922,40155.0
2019-01-17 13:30:00,5.91,5.91,5.91,5.91,9870.0,5.6922,5.6922,5.6922,5.6922,9870.0
2019-01-17 13:40:00,5.87,5.88,5.87,5.88,7500.0,5.6537,5.6633,5.6537,5.6633,7500.0
2019-01-17 13:50:00,5.88,5.88,5.88,5.88,0.0,5.6633,5.6633,5.6633,5.6633,0.0
2019-01-17 14:00:00,5.88,5.88,5.88,5.88,0.0,5.6633,5.6633,5.6633,5.6633,0.0
2019-01-17 14:10:00,5.89,5.89,5.89,5.89,1500.0,5.673,5.673,5.673,5.673,1500.0
2019-01-17 14:20:00,5.87,5.88,5.87,5.88,32880.0,5.6537,5.6633,5.6537,5.6633,32880.0
2019-01-17 14:30:00,5.89,5.94,5.88,5.93,94995.0,5.673,5.7211,5.6633,5.7115,94995.0
2019-01-17 14:40:00,5.95,6.17,5.95,6.16,372330.0,5.7308,5.9427,5.7308,5.933,372330.0
2019-01-17 14:50:00,6.16,6.17,6.0,6.05,163455.0,5.933,5.9427,5.7789,5.8271,163455.0
2019-01-17 15:00:00,6.03,6.03,6.0,6.02,22590.0,5.8078,5.8078,5.7789,5.7982,22590.0
2019-01-17 15:10:00,6.01,6.04,6.0,6.04,33225.0,5.7886,5.8175,5.7789,5.8175,33225.0
2019-01-17 15:20:00,6.04,6.08,6.04,6.08,34950.0,5.8175,5.856,5.8175,5.856,34950.0
2019-01-17 15:30:00,6.08,6.12,6.08,6.08,98820.0,5.856,5.8945,5.856,5.856,98820.0
2019-01-17 15:40:00,6.09,6.1,6.07,6.08,43695.0,5.8656,5.8752,5.8463,5.856,43695.0
2019-01-17 15:50:00,6.07,6.09,6.05,6.08,168870.0,5.8463,5.8656,5.8271,5.856,168870.0
2019-01-18 09:30:00,6.26,6.27,6.21,6.21,249360.0,6.0293,6.039,5.9812,5.9812,249360.0
2019-01-18 09:40:00,6.2,6.25,6.17,6.24,127605.0,5.9716,6.0197,5.9427,6.0101,127605.0
2019-01-18 09:50:00,6.26,6.26,6.19,6.24,56970.0,6.0293,6.0293,5.9619,6.0101,56970.0
2019-01-18 10:00:00,6.25,6.28,6.2,6.27,131385.0,6.0197,6.0486,5.9716,6.039,131385.0
2019-01-18 10:10:00,6.27,6.4,6.27,6.4,199095.0,6.039,6.1642,6.039,6.1642,199095.0
2019-01-18 10:20:00,6.38,6.42,6.38,6.39,79620.0,6.1449,6.1834,6.1449,6.1546,79620.0
2019-01-18 10:30:00,6.39,6.43,6.39,6.43,107055.0,6.1546,6.1931,6.1546,6.1931,107055.0
2019-01-18 10:40:00,6.43,6.49,6.43,6.48,89160.0,6.1931,6.2509,6.1931,6.2412,89160.0
2019-01-18 10:50:00,6.5,6.55,6.49,6.55,119445.0,6.2605,6.3087,6.2509,6.3087,119445.0
2019-01-18 11:00:00,6.55,6.6,6.55,6.59,134475.0,6.3087,6.3568,6.3087,6.3472,134475.0
2019-01-18 11:10:00,6.6,6.6,6.55,6.55,127395.0,6.3568,6.3568,6.3087,6.3087,127395.0
2019-01-18 11:20:00,6.55,6.58,6.53,6.58,60285.0,6.3087,6.3376,6.2894,6.3376,60285.0
2019-01-18 11:30:00,6.58,6.59,6.53,6.56,89175.0,6.3376,6.3472,6.2894,6.3183,89175.0
2019-01-18 11:40:00,6.57,6.59,6.57,6.58,54930.0,6.3279,6.3472,6.3279,6.3376,54930.0
2019-01-18 11:50:00,6.58,6.59,6.57,6.59,39930.0,6.3376,6.3472,6.3279,6.3472,39930.0
2019-01-18 12:00:00,6.6,6.62,6.57,6.57,95325.0,6.3568,6.3761,6.3279,6.3279,95325.0
2019-01-18 12:10:00,6.57,6.62,6.56,6.59,66930.0,6.3279,6.3761,6.3183,6.3472,66930.0
2019-01-18 12:20:00,6.59,6.6,6.59,6.59,45000.0,6.3472,6.3568,6.3472,6.3472,45000.0
2019-01-18 12:30:00,6.59,6.6,6.57,6.57,31305.0,6.3472,6.3568,6.3279,6.3279,31305.0
2019-01-18 12:40:00,6.58,6.59,6.55,6.56,13815.0,6.3376,6.3472,6.3087,6.3183,13815.0
2019-01-18 12:50:00,6.57,6.57,6.54,6.56,28830.0,6.3279,6.3279,6.299,6.3183,28830.0
2019-01-18 13:00:00,6.56,6.56,6.52,6.52,18705.0,6.3183,6.3183,6.2798,6.2798,18705.0
2019-01-18 13:10:00,6.51,6.52,6.51,6.51,32610.0,6.2701,6.2798,6.2701,6.2701,32610.0
2019-01-18 13:20:00,6.51,6.52,6.5,6.51,36000.0,6.2701,6.2798,6.2605,6.2701,36000.0
2019-01-18 13:30:00,6.5,6.51,6.48,6.5,76140.0,6.2605,6.2701,6.2412,6.2605,76140.0
2019-01-18 13:40:00,6.52,6.53,6.51,6.53,60420.0,6.2798,6.2894,6.2701,6.2894,60420.0
2019-01-18 13:50:00,6.53,6.54,6.53,6.53,29235.0,6.2894,6.299,6.2894,6.2894,29235.0
2019-01-18 14:00:00,6.54,6.54,6.53,6.53,9135.0,6.299,6.299,6.2894,6.2894,9135.0
2019-01-18 14:10:00,6.51,6.51,6.49,6.49,9750.0,6.2701,6.2701,6.2509,6.2509,9750.0
2019-01-18 14:20:00,6.51,6.51,6.46,6.47,36990.0,6.2701,6.2701,6.222,6.2316,36990.0
2019-01-18 14:30:00,6.47,6.47,6.44,6.45,25335.0,6.2316,6.2316,6.2027,6.2123,25335.0
2019-01-18 14:40:00,6.45,6.47,6.45,6.47,12000.0,6.2123,6.2316,6.2123,6.2316,12000.0
2019-01-18 14:50:00,6.47,6.47,6.47,6.47,5205.0,6.2316,6.2316,6.2316,6.2316,5205.0
2019-01-18 15:00:00,6.47,6.47,6.45,6.45,7500.0,6.2316,6.2316,6.2123,6.2123,7500.0
2019-01-18 15:10:00,6.47,6.49,6.47,6.49,29835.0,6.2316,6.2509,6.2316,6.2509,29835.0
2019-01-18 15:20:00,6.48,6.48,6.47,6.48,9150.0,6.2412,6.2412,6.2316,6.2412,9150.0
2019-01-18 15:30:00,6.48,6.48,6.46,6.47,35880.0,6.2412,6.2412,6.222,6.2316,35880.0
2019-01-18 15:40:00,6.48,6.5,6.46,6.46,75570.0,6.2412,6.2605,6.222,6.222,75570.0
2019-01-18 15:50:00,6.46,6.5,6.44,6.49,144855.0,6.222,6.2605,6.2027,6.2509,144855.0
2019-01-22 09:30:00,6.32,6.32,6.18,6.21,239565.0,6.0871,6.0871,5.9523,5.9812,239565.0
2019-01-22 09:40:00,6.21,6.23,6.1,6.1,178005.0,5.9812,6.0004,5.8752,5.8752,178005.0
2019-01-22 09:50:00,6.07,6.12,6.03,6.12,154440.0,5.8463,5.8945,5.8078,5.8945,154440.0
2019-01-22 10:00:00,6.11,6.12,6.02,6.02,128640.0,5.8849,5.8945,5.7982,5.7982,128640.0
2019-01-22 10:10:00,6.06,6.07,5.98,5.98,140325.0,5.8367,5.8463,5.7597,5.7597,140325.0
2019-01-22 10:20:00,5.99,6.05,5.99,6.04,89445.0,5.7693,5.8271,5.7693,5.8175,89445.0
2019-01-22 10:30:00,6.05,6.1,6.05,6.08,140550.0,5.8271,5.8752,5.8271,5.856,140550.0
2019-01-22 10:40:00,6.07,6.08,6.01,6.01,28260.0,5.8463,5.856,5.7886,5.7886,28260.0
2019-01-22 10:50:00,6.05,6.05,6.05,6.05,6000.0,5.8271,5.8271,5.8271,5.8271,6000.0
2019-01-22 11:00:00,6.04,6.07,6.04,6.07,71400.0,5.8175,5.8463,5.8175,5.8463,71400.0
2019-01-22 11:10:00,6.07,6.07,6.05,6.07,60105.0,5.8463,5.8463,5.8271,5.8463,60105.0
2019-01-22 11:20:00,6.09,6.1,6.08,6.08,135135.0,5.8656,5.8752,5.856,5.856,135135.0
2019-01-22 11:30:00,6.07,6.07,6.07,6.07,3000.0,5.8463,5.8463,5.8463,5.8463,3000.0
2019-01-22 11:40:00,6.04,6.04,6.0,6.01,86670.0,5.8175,5.8175,5.7789,5.7886,86670.0
2019-01-22 11:50:00,6.01,6.01,5.98,6.0,47730.0,5.7886,5.7886,5.7597,5.7789,47730.0
2019-01-22 12:00:00,6.0,6.02,5.96,6.02,34785.0,5.7789,5.7982,5.7404,5.7982,34785.0
2019-01-22 12:10:00,5.99,6.0,5.99,5.99,6450.0,5.7693,5.7789,5.7693,5.7693,6450.0
2019-01-22 12:20:00,5.98,5.98,5.96,5.97,9000.0,5.7597,5.7597,5.7404,5.75,9000.0
2019-01-22 12:30:00,6.0,6.0,5.96,5.98,59970.0,5.7789,5.7789,5.7404,5.7597,59970.0
2019-01-22 12:40:00,6.0,6.0,6.0,6.0,20955.0,5.7789,5.7789,5.7789,5.7789,20955.0
2019-01-22 12:50:00,5.99,6.0,5.97,5.97,25500.0,5.7693,5.7789,5.75,5.75,25500.0
2019-01-22 13:00:00,5.95,5.95,5.91,5.92,111375.0,5.7308,5.7308,5.6922,5.7019,111375.0
2019-01-22 13:10:00,5.92,5.92,5.86,5.86,187005.0,5.7019,5.7019,5.6441,5.6441,187005.0
2019-01-22 13:20:00,5.87,5.89,5.87,5.88,58710.0,5.6537,5.673,5.6537,5.6633,58710.0
2019-01-22 13:30:00,5.89,5.93,5.89,5.93,22500.0,5.673,5.7115,5.673,5.7115,22500.0
2019-01-22 13:40:00,5.93,5.94,5.9,5.93,21225.0,5.7115,5.7211,5.6826,5.7115,21225.0
2019-01-22 13:50:00,5.93,5.94,5.93,5.93,25725.0,5.7115,5.7211,5.7115,5.7115,25725.0
2019-01-22 14:00:00,5.93,5.93,5.91,5.91,32490.0,5.7115,5.7115,5.6922,5.6922,32490.0
2019-01-22 14:10:00,5.91,5.95,5.9,5.95,31845.0,5.6922,5.7308,5.6826,5.7308,31845.0
2019-01-22 14:20:00,5.89,5.89,5.89,5.89,1500.0,5.673,5.673,5.673,5.673,1500.0
2019-01-22 14:30:00,5.89,5.9,5.87,5.87,31320.0,5.673,5.6826,5.6537,5.6537,31320.0
2019-01-22 14:40:00,5.89,5.89,5.84,5.84,44040.0,5.673,5.673,5.6248,5.6248,44040.0
2019-01-22 14:50:00,5.85,5.85,5.82,5.84,68055.0,5.6345,5.6345,5.6056,5.6248,68055.0
2019-01-22 15:00:00,5.87,5.87,5.82,5.82,78330.0,5.6537,5.6537,5.6056,5.6056,78330.0
2019-01-22 15:10:00,5.83,5.84,5.82,5.84,9315.0,5.6152,5.6248,5.6056,5.6248,9315.0
2019-01-22 15:20:00,5.87,5.89,5.87,5.88,28335.0,5.6537,5.673,5.6537,5.6633,28335.0
2019-01-22 15:30:00,5.88,5.95,5.85,5.95,47565.0,5.6633,5.7308,5.6345,5.7308,47565.0
2019-01-22 15:40:00,5.95,5.96,5.88,5.89,23505.0,5.7308,5.7404,5.6633,5.673,23505.0
2019-01-22 15:50:00,5.87,5.93,5.87,5.93,69210.0,5.6537,5.7115,5.6537,5.7115,69210.0
2019-01-23 09:30:00,6.1,6.1,5.97,6.03,338505.0,5.8752,5.8752,5.75,5.8078,338505.0
2019-01-23 09:40:00,6.05,6.12,6.05,6.07,85335.0,5.8271,5.8945,5.8271,5.8463,85335.0
2019-01-23 09:50:00,6.07,6.11,6.04,6.09,177600.0,5.8463,5.8849,5.8175,5.8656,177600.0
2019-01-23 10:00:00,6.11,6.12,6.06,6.06,119085.0,5.8849,5.8945,5.8367,5.8367,119085.0
2019-01-23 10:10:00,6.05,6.07,5.98,5.98,62925.0,5.8271,5.8463,5.7597,5.7597,62925.0
2019-01-23 10:20:00,5.99,6.0,5.97,5.97,403410.0,5.7693,5.7789,5.75,5.75,403410.0
2019-01-23 10:30:00,6.0,6.0,5.98,5.98,25965.0,5.7789,5.7789,5.7597,5.7597,25965.0
2019-01-23 10:40:00,5.97,5.97,5.94,5.94,152700.0,5.75,5.75,5.7211,5.7211,152700.0
2019-01-23 10:50:00,5.94,5.95,5.91,5.92,58650.0,5.7211,5.7308,5.6922,5.7019,58650.0
2019-01-23 11:00:00,5.91,5.93,5.9,5.91,105375.0,5.6922,5.7115,5.6826,5.6922,105375.0
2019-01-23 11:10:00,5.93,5.95,5.87,5.87,184515.0,5.7115,5.7308,5.6537,5.6537,184515.0
2019-01-23 11:20:00,5.85,5.85,5.81,5.83,125685.0,5.6345,5.6345,5.5959,5.6152,125685.0
2019-01-23 11:30:00,5.83,5.84,5.79,5.8,65025.0,5.6152,5.6248,5.5767,5.5863,65025.0
2019-01-23 11:40:00,5.79,5.79,5.7,5.7,88860.0,5.5767,5.5767,5.49,5.49,88860.0
2019-01-23 11:50:00,5.7,5.71,5.67,5.69,97785.0,5.49,5.4996,5.4611,5.4803,97785.0
2019-01-23 12:00:00,5.71,5.72,5.67,5.67,236685.0,5.4996,5.5092,5.4611,5.4611,236685.0
2019-01-23 12:10:00,5.69,5.69,5.66,5.67,93990.0,5.4803,5.4803,5.4515,5.4611,93990.0
2019-01-23 12:20:00,5.7,5.76,5.7,5.74,56685.0,5.49,5.5478,5.49,5.5285,56685.0
2019-01-23 12:30:00,5.74,5.76,5.72,5.72,178965.0,5.5285,5.5478,5.5092,5.5092,178965.0
2019-01-23 12:40:00,5.72,5.8,5.72,5.8,49080.0,5.5092,5.5863,5.5092,5.5863,49080.0
2019-01-23 12:50:00,5.79,5.79,5.79,5.79,12225.0,5.5767,5.5767,5.5767,5.5767,12225.0
2019-01-23 13:00:00,5.77,5.77,5.7,5.72,29625.0,5.5574,5.5574,5.49,5.5092,29625.0
2019-01-23 13:10:00,5.73,5.78,5.73,5.77,26355.0,5.5189,5.567,5.5189,5.5574,26355.0
2019-01-23 13:20:00,5.77,5.78,5.77,5.78,159750.0,5.5574,5.567,5.5574,5.567,159750.0
2019-01-23 13:30:00,5.78,5.81,5.78,5.81,4500.0,5.567,5.5959,5.567,5.5959,4500.0
2019-01-23 13:40:00,5.8,5.8,5.8,5.8,1500.0,5.5863,5.5863,5.5863,5.5863,1500.0
2019-01-23 13:50:00,5.81,5.82,5.78,5.78,23115.0,5.5959,5.6056,5.567,5.567,23115.0
2019-01-23 14:00:00,5.79,5.83,5.79,5.82,41250.0,5.5767,5.6152,5.5767,5.6056,41250.0
2019-01-23 14:10:00,5.79,5.79,5.77,5.77,7500.0,5.5767,5.5767,5.5574,5.5574,7500.0
2019-01-23 14:20:00,5.77,5.81,5.77,5.8,45180.0,5.5574,5.5959,5.5574,5.5863,45180.0
2019-01-23 14:30:00,5.79,5.79,5.77,5.78,33000.0,5.5767,5.5767,5.5574,5.567,33000.0
2019-01-23 14:40:00,5.76,5.76,5.73,5.73,24405.0,5.5478,5.5478,5.5189,5.5189,24405.0
2019-01-23 14:50:00,5.76,5.76,5.73,5.76,18180.0,5.5478,5.5478,5.5189,5.5478,18180.0
2019-01-23 15:00:00,5.76,5.77,5.76,5.77,7680.0,5.5478,5.5574,5.5478,5.5574,7680.0
2019-01-23 15:10:00,5.77,5.8,5.77,5.8,29895.0,5.5574,5.5863,5.5574,5.5863,29895.0
2019-01-23 15:20:00,5.81,5.83,5.8,5.82,18300.0,5.5959,5.6152,5.5863,5.6056,18300.0
2019-01-23 15:30:00,5.81,5.81,5.8,5.81,13500.0,5.5959,5.5959,5.5863,5.5959,13500.0
2019-01-23 15:40:00,5.82,5.84,5.81,5.82,52965.0,5.6056,5.6248,5.5959,5.6056,52965.0
2019-01-23 15:50:00,5.82,5.83,5.81,5.82,206535.0,5.6056,5.6152,5.5959,5.6056,206535.0
2019-01-24 09:30:00,6.19,6.59,6.19,6.58,1554000.0,5.9619,6.3472,5.9619,6.3376,1554000.0
2019-01-24 09:40:00,6.58,6.67,6.51,6.62,406470.0,6.3376,6.4242,6.2701,6.3761,406470.0
2019-01-24 09:50:00,6.63,6.74,6.63,6.73,335355.0,6.3857,6.4917,6.3857,6.482,335355.0
2019-01-24 10:00:00,6.72,6.73,6.69,6.7,224895.0,6.4724,6.482,6.4435,6.4531,224895.0
2019-01-24 10:10:00,6.7,6.8,6.7,6.76,204585.0,6.4531,6.5494,6.4531,6.5109,204585.0
2019-01-24 10:20:00,6.77,6.86,6.75,6.85,98730.0,6.5206,6.6072,6.5013,6.5976,98730.0
2019-01-24 10:30:00,6.85,6.87,6.81,6.83,142290.0,6.5976,6.6169,6.5591,6.5783,142290.0
2019-01-24 10:40:00,6.84,6.84,6.72,6.73,184590.0,6.588,6.588,6.4724,6.482,184590.0
2019-01-24 10:50:00,6.72,6.74,6.67,6.73,381390.0,6.4724,6.4917,6.4242,6.482,381390.0
2019-01-24 11:00:00,6.73,6.8,6.73,6.78,83280.0,6.482,6.5494,6.482,6.5302,83280.0
2019-01-24 11:10:00,6.79,6.8,6.71,6.73,126495.0,6.5398,6.5494,6.4628,6.482,126495.0
2019-01-24 11:20:00,6.74,6.82,6.74,6.82,58290.0,6.4917,6.5687,6.4917,6.5687,58290.0
2019-01-24 11:30:00,6.82,6.87,6.81,6.87,85755.0,6.5687,6.6169,6.5591,6.6169,85755.0
2019-01-24 11:40:00,6.87,6.89,6.85,6.88,86595.0,6.6169,6.6361,6.5976,6.6265,86595.0
2019-01-24 11:50:00,6.87,6.89,6.85,6.88,55245.0,6.6169,6.6361,6.5976,6.6265,55245.0
2019-01-24 12:00:00,6.88,6.88,6.85,6.88,112275.0,6.6265,6.6265,6.5976,6.6265,112275.0
2019-01-24 12:10:00,6.87,6.9,6.85,6.89,116220.0,6.6169,6.6458,6.5976,6.6361,116220.0
2019-01-24 12:20:00,6.89,6.89,6.84,6.87,76320.0,6.6361,6.6361,6.588,6.6169,76320.0
2019-01-24 12:30:00,6.88,6.9,6.84,6.88,94905.0,6.6265,6.6458,6.588,6.6265,94905.0
2019-01-24 12:40:00,6.86,6.86,6.84,6.84,11100.0,6.6072,6.6072,6.588,6.588,11100.0
2019-01-24 12:50:00,6.83,6.83,6.8,6.83,52590.0,6.5783,6.5783,6.5494,6.5783,52590.0
2019-01-24 13:00:00,6.83,6.83,6.76,6.76,35565.0,6.5783,6.5783,6.5109,6.5109,35565.0
2019-01-24 13:10:00,6.75,6.75,6.7,6.72,55590.0,6.5013,6.5013,6.4531,6.4724,55590.0
2019-01-24 13:20:00,6.73,6.73,6.68,6.71,67155.0,6.482,6.482,6.4339,6.4628,67155.0
2019-01-24 13:30:00,6.71,6.76,6.7,6.75,46500.0,6.4628,6.5109,6.4531,6.5013,46500.0
2019-01-24 13:40:00,6.75,6.75,6.71,6.72,27030.0,6.5013,6.5013,6.4628,6.4724,27030.0
2019-01-24 13:50:00,6.74,6.78,6.74,6.77,56535.0,6.4917,6.5302,6.4917,6.5206,56535.0
2019-01-24 14:00:00,6.77,6.8,6.75,6.78,84330.0,6.5206,6.5494,6.5013,6.5302,84330.0
2019-01-24 14:10:00,6.77,6.79,6.77,6.78,57840.0,6.5206,6.5398,6.5206,6.5302,57840.0
2019-01-24 14:20:00,6.79,6.82,6.79,6.82,161070.0,6.5398,6.5687,6.5398,6.5687,161070.0
2019-01-24 14:30:00,6.82,6.83,6.8,6.81,54060.0,6.5687,6.5783,6.5494,6.5591,54060.0
2019-01-24 14:40:00,6.82,6.83,6.8,6.8,47910.0,6.5687,6.5783,6.5494,6.5494,47910.0
2019-01-24 14:50:00,6.81,6.84,6.81,6.84,29700.0,6.5591,6.588,6.5591,6.588,29700.0
2019-01-24 15:00:00,6.84,6.86,6.83,6.86,44670.0,6.588,6.6072,6.5783,6.6072,44670.0
2019-01-24 15:10:00,6.87,6.87,6.86,6.86,76845.0,6.6169,6.6169,6.6072,6.6072,76845.0
2019-01-24 15:20:00,6.86,6.86,6.83,6.83,45465.0,6.6072,6.6072,6.5783,6.5783,45465.0
2019-01-24 15:30:00,6.82,6.82,6.8,6.8,90345.0,6.5687,6.5687,6.5494,6.5494,90345.0
2019-01-24 15:40:00,6.81,6.83,6.8,6.8,77160.0,6.5591,6.5783,6.5494,6.5494,77160.0
2019-01-24 15:50:00,6.81,6.84,6.8,6.82,173955.0,6.5591,6.588,6.5494,6.5687,173955.0
2019-01-25 09:30:00,6.89,6.94,6.77,6.83,430755.0,6.6361,6.6843,6.5206,6.5783,430755.0
2019-01-25 09:40:00,6.84,7.01,6.84,6.97,206880.0,6.588,6.7517,6.588,6.7132,206880.0
2019-01-25 09:50:00,6.94,7.02,6.93,6.95,90615.0,6.6843,6.7613,6.6747,6.6939,90615.0
2019-01-25 10:00:00,6.97,7.08,6.97,7.07,134790.0,6.7132,6.8191,6.7132,6.8095,134790.0
2019-01-25 10:10:00,7.05,7.09,7.02,7.03,122220.0,6.7902,6.8288,6.7613,6.771,122220.0
2019-01-25 10:20:00,7.03,7.04,6.97,7.0,62445.0,6.771,6.7806,6.7132,6.7421,62445.0
2019-01-25 10:30:00,7.03,7.05,7.02,7.04,50730.0,6.771,6.7902,6.7613,6.7806,50730.0
2019-01-25 10:40:00,7.04,7.07,7.02,7.05,27465.0,6.7806,6.8095,6.7613,6.7902,27465.0
2019-01-25 10:50:00,7.02,7.07,7.02,7.07,44160.0,6.7613,6.8095,6.7613,6.8095,44160.0
2019-01-25 11:00:00,7.07,7.08,7.05,7.07,28665.0,6.8095,6.8191,6.7902,6.8095,28665.0
2019-01-25 11:10:00,7.07,7.07,7.02,7.02,25500.0,6.8095,6.8095,6.7613,6.7613,25500.0
2019-01-25 11:20:00,7.01,7.04,7.01,7.04,39615.0,6.7517,6.7806,6.7517,6.7806,39615.0
2019-01-25 11:30:00,7.05,7.08,7.05,7.08,15000.0,6.7902,6.8191,6.7902,6.8191,15000.0
2019-01-25 11:40:00,7.08,7.11,7.08,7.1,52590.0,6.8191,6.848,6.8191,6.8384,52590.0
2019-01-25 11:50:00,7.12,7.14,7.11,7.13,43875.0,6.8577,6.8769,6.848,6.8673,43875.0
2019-01-25 12:00:00,7.12,7.14,7.12,7.14,7500.0,6.8577,6.8769,6.8577,6.8769,7500.0
2019-01-25 12:10:00,7.14,7.17,7.14,7.17,108105.0,6.8769,6.9058,6.8769,6.9058,108105.0
2019-01-25 12:20:00,7.19,7.25,7.18,7.23,101010.0,6.9251,6.9829,6.9154,6.9636,101010.0
2019-01-25 12:30:00,7.23,7.27,7.21,7.27,43560.0,6.9636,7.0021,6.9443,7.0021,43560.0
2019-01-25 12:40:00,7.27,7.27,7.19,7.21,68730.0,7.0021,7.0021,6.9251,6.9443,68730.0
2019-01-25 12:50:00,7.22,7.27,7.19,7.27,56205.0,6.954,7.0021,6.9251,7.0021,56205.0
2019-01-25 13:00:00,7.28,7.3,7.26,7.29,30000.0,7.0118,7.031,6.9925,7.0214,30000.0
2019-01-25 13:10:00,7.29,7.29,7.25,7.27,39555.0,7.0214,7.0214,6.9829,7.0021,39555.0
2019-01-25 13:20:00,7.27,7.32,7.27,7.31,79860.0,7.0021,7.0503,7.0021,7.0407,79860.0
2019-01-25 13:30:00,7.32,7.33,7.29,7.29,26055.0,7.0503,7.0599,7.0214,7.0214,26055.0
2019-01-25 13:40:00,7.3,7.33,7.3,7.32,20055.0,7.031,7.0599,7.031,7.0503,20055.0
2019-01-25 13:50:00,7.33,7.34,7.3,7.3,54225.0,7.0599,7.0696,7.031,7.031,54225.0
2019-01-25 14:00:00,7.29,7.33,7.28,7.33,17205.0,7.0214,7.0599,7.0118,7.0599,17205.0
2019-01-25 14:10:00,7.32,7.32,7.31,7.31,19305.0,7.0503,7.0503,7.0407,7.0407,19305.0
2019-01-25 14:20:00,7.3,7.3,7.23,7.25,62250.0,7.031,7.031,6.9636,6.9829,62250.0
2019-01-25 14:30:00,7.25,7.25,7.22,7.25,46920.0,6.9829,6.9829,6.954,6.9829,46920.0
2019-01-25 14:40:00,7.25,7.28,7.25,7.28,25845.0,6.9829,7.0118,6.9829,7.0118,25845.0
2019-01-25 14:50:00,7.26,7.31,7.26,7.29,36000.0,6.9925,7.0407,6.9925,7.0214,36000.0
2019-01-25 15:00:00,7.28,7.29,7.26,7.26,21000.0,7.0118,7.0214,6.9925,6.9925,21000.0
2019-01-25 15:10:00,7.27,7.28,7.25,7.28,22755.0,7.0021,7.0118,6.9829,7.0118,22755.0
2019-01-25 15:20:00,7.28,7.29,7.27,7.27,18000.0,7.0118,7.0214,7.0021,7.0021,18000.0
2019-01-25 15:30:00,7.27,7.28,7.25,7.28,47970.0,7.0021,7.0118,6.9829,7.0118,47970.0
2019-01-25 15:40:00,7.28,7.29,7.27,7.28,60495.0,7.0118,7.0214,7.0021,7.0118,60495.0
2019-01-25 15:50:00,7.26,7.27,7.23,7.27,168750.0,6.9925,7.0021,6.9636,7.0021,168750.0
2019-01-28 09:30:00,6.45,6.58,6.42,6.58,845415.0,6.2123,6.3376,6.1834,6.3376,845415.0
2019-01-28 09:40:00,6.55,6.65,6.53,6.58,211350.0,6.3087,6.405,6.2894,6.3376,211350.0
2019-01-28 09:50:00,6.58,6.73,6.54,6.73,248070.0,6.3376,6.482,6.299,6.482,248070.0
2019-01-28 10:00:00,6.73,6.79,6.68,6.79,75645.0,6.482,6.5398,6.4339,6.5398,75645.0
2019-01-28 10:10:00,6.79,6.84,6.76,6.84,111180.0,6.5398,6.588,6.5109,6.588,111180.0
2019-01-28 10:20:00,6.84,6.91,6.84,6.9,141030.0,6.588,6.6554,6.588,6.6458,141030.0
2019-01-28 10:30:00,6.9,6.94,6.9,6.9,122775.0,6.6458,6.6843,6.6458,6.6458,122775.0
2019-01-28 10:40:00,6.94,6.99,6.93,6.96,85575.0,6.6843,6.7324,6.6747,6.7036,85575.0
2019-01-28 10:50:00,6.94,6.99,6.89,6.89,117255.0,6.6843,6.7324,6.6361,6.6361,117255.0
2019-01-28 11:00:00,6.89,6.9,6.87,6.89,28665.0,6.6361,6.6458,6.6169,6.6361,28665.0
2019-01-28 11:10:00,6.9,6.94,6.9,6.9,20190.0,6.6458,6.6843,6.6458,6.6458,20190.0
2019-01-28 11:20:00,6.92,6.93,6.88,6.9,28380.0,6.665,6.6747,6.6265,6.6458,28380.0
2019-01-28 11:30:00,6.89,6.9,6.8,6.8,57315.0,6.6361,6.6458,6.5494,6.5494,57315.0
2019-01-28 11:40:00,6.79,6.79,6.75,6.78,37860.0,6.5398,6.5398,6.5013,6.5302,37860.0
2019-01-28 11:50:00,6.78,6.79,6.73,6.73,35025.0,6.5302,6.5398,6.482,6.482,35025.0
2019-01-28 12:00:00,6.75,6.76,6.72,6.76,19665.0,6.5013,6.5109,6.4724,6.5109,19665.0
2019-01-28 12:10:00,6.76,6.76,6.76,6.76,0.0,6.5109,6.5109,6.5109,6.5109,0.0
2019-01-28 12:20:00,6.82,6.82,6.82,6.82,18600.0,6.5687,6.5687,6.5687,6.5687,18600.0
2019-01-28 12:30:00,6.8,6.8,6.8,6.8,3150.0,6.5494,6.5494,6.5494,6.5494,3150.0
2019-01-28 12:40:00,6.79,6.79,6.79,6.79,1545.0,6.5398,6.5398,6.5398,6.5398,1545.0
2019-01-28 12:50:00,6.79,6.79,6.73,6.73,24465.0,6.5398,6.5398,6.482,6.482,24465.0
2019-01-28 13:00:00,6.74,6.74,6.71,6.74,41790.0,6.4917,6.4917,6.4628,6.4917,41790.0
2019-01-28 13:10:00,6.76,6.77,6.76,6.76,40500.0,6.5109,6.5206,6.5109,6.5109,40500.0
2019-01-28 13:20:00,6.78,6.79,6.76,6.76,12105.0,6.5302,6.5398,6.5109,6.5109,12105.0
2019-01-28 13:30:00,6.78,6.78,6.76,6.76,46110.0,6.5302,6.5302,6.5109,6.5109,46110.0
2019-01-28 13:40:00,6.75,6.77,6.74,6.77,15000.0,6.5013,6.5206,6.4917,6.5206,15000.0
2019-01-28 13:50:00,6.78,6.78,6.78,6.78,12000.0,6.5302,6.5302,6.5302,6.5302,12000.0
2019-01-28 14:00:00,6.8,6.8,6.77,6.77,7560.0,6.5494,6.5494,6.5206,6.5206,7560.0
2019-01-28 14:10:00,6.73,6.75,6.73,6.75,3225.0,6.482,6.5013,6.482,6.5013,3225.0
2019-01-28 14:20:00,6.73,6.73,6.73,6.73,7500.0,6.482,6.482,6.482,6.482,7500.0
2019-01-28 14:30:00,6.77,6.79,6.76,6.79,9240.0,6.5206,6.5398,6.5109,6.5398,9240.0
2019-01-28 14:40:00,6.78,6.81,6.78,6.81,22140.0,6.5302,6.5591,6.5302,6.5591,22140.0
2019-01-28 14:50:00,6.81,6.81,6.79,6.79,12540.0,6.5591,6.5591,6.5398,6.5398,12540.0
2019-01-28 15:00:00,6.8,6.8,6.77,6.77,3000.0,6.5494,6.5494,6.5206,6.5206,3000.0
2019-01-28 15:10:00,6.8,6.81,6.8,6.81,3000.0,6.5494,6.5591,6.5494,6.5591,3000.0
2019-01-28 15:20:00,6.84,6.85,6.82,6.82,27180.0,6.588,6.5976,6.5687,6.5687,27180.0
2019-01-28 15:30:00,6.82,6.84,6.82,6.83,25530.0,6.5687,6.588,6.5687,6.5783,25530.0
2019-01-28 15:40:00,6.83,6.83,6.81,6.81,12000.0,6.5783,6.5783,6.5591,6.5591,12000.0
2019-01-28 15:50:00,6.8,6.83,6.8,6.82,74565.0,6.5494,6.5783,6.5494,6.5687,74565.0
2019-01-29 09:30:00,6.86,6.9,6.65,6.69,342390.0,6.6072,6.6458,6.405,6.4435,342390.0
2019-01-29 09:40:00,6.69,6.76,6.66,6.76,80160.0,6.4435,6.5109,6.4146,6.5109,80160.0
2019-01-29 09:50:00,6.76,6.76,6.69,6.69,20325.0,6.5109,6.5109,6.4435,6.4435,20325.0
2019-01-29 10:00:00,6.7,6.76,6.69,6.71,181815.0,6.4531,6.5109,6.4435,6.4628,181815.0
2019-01-29 10:10:00,6.68,6.7,6.66,6.7,40110.0,6.4339,6.4531,6.4146,6.4531,40110.0
2019-01-29 10:20:00,6.73,6.77,6.72,6.77,16500.0,6.482,6.5206,6.4724,6.5206,16500.0
2019-01-29 10:30:00,6.78,6.78,6.68,6.68,18045.0,6.5302,6.5302,6.4339,6.4339,18045.0
2019-01-29 10:40:00,6.69,6.69,6.62,6.63,34440.0,6.4435,6.4435,6.3761,6.3857,34440.0
2019-01-29 10:50:00,6.61,6.61,6.53,6.55,62655.0,6.3664,6.3664,6.2894,6.3087,62655.0
2019-01-29 11:00:00,6.57,6.59,6.55,6.59,12855.0,6.3279,6.3472,6.3087,6.3472,12855.0
2019-01-29 11:10:00,6.6,6.6,6.57,6.59,71070.0,6.3568,6.3568,6.3279,6.3472,71070.0
2019-01-29 11:20:00,6.59,6.6,6.56,6.59,10500.0,6.3472,6.3568,6.3183,6.3472,10500.0
2019-01-29 11:30:00,6.6,6.62,6.6,6.62,18450.0,6.3568,6.3761,6.3568,6.3761,18450.0
2019-01-29 11:40:00,6.6,6.6,6.57,6.58,20640.0,6.3568,6.3568,6.3279,6.3376,20640.0
2019-01-29 11:50:00,6.55,6.57,6.54,6.54,34605.0,6.3087,6.3279,6.299,6.299,34605.0
2019-01-29 12:00:00,6.54,6.54,6.51,6.51,66150.0,6.299,6.299,6.2701,6.2701,66150.0
2019-01-29 12:10:00,6.52,6.58,6.52,6.58,105780.0,6.2798,6.3376,6.2798,6.3376,105780.0
2019-01-29 12:20:00,6.58,6.58,6.57,6.58,11865.0,6.3376,6.3376,6.3279,6.3376,11865.0
2019-01-29 12:30:00,6.56,6.56,6.55,6.55,6000.0,6.3183,6.3183,6.3087,6.3087,6000.0
2019-01-29 12:40:00,6.55,6.55,6.55,6.55,1500.0,6.3087,6.3087,6.3087,6.3087,1500.0
2019-01-29 12:50:00,6.56,6.59,6.56,6.59,13500.0,6.3183,6.3472,6.3183,6.3472,13500.0
2019-01-29 13:00:00,6.56,6.56,6.54,6.54,15000.0,6.3183,6.3183,6.299,6.299,15000.0
2019-01-29 13:10:00,6.57,6.57,6.57,6.57,3000.0,6.3279,6.3279,6.3279,6.3279,3000.0
2019-01-29 13:20:00,6.55,6.55,6.55,6.55,1500.0,6.3087,6.3087,6.3087,6.3087,1500.0
2019-01-29 13:30:00,6.56,6.56,6.53,6.54,25200.0,6.3183,6.3183,6.2894,6.299,25200.0
2019-01-29 13:40:00,6.54,6.54,6.54,6.54,0.0,6.299,6.299,6.299,6.299,0.0
2019-01-29 13:50:00,6.57,6.58,6.57,6.58,7380.0,6.3279,6.3376,6.3279,6.3376,7380.0
2019-01-29 14:00:00,6.57,6.58,6.56,6.58,61665.0,6.3279,6.3376,6.3183,6.3376,61665.0
2019-01-29 14:10:00,6.58,6.58,6.58,6.58,0.0,6.3376,6.3376,6.3376,6.3376,0.0
2019-01-29 14:20:00,6.54,6.55,6.53,6.55,31500.0,6.299,6.3087,6.2894,6.3087,31500.0
2019-01-29 14:30:00,6.54,6.54,6.54,6.54,1500.0,6.299,6.299,6.299,6.299,1500.0
2019-01-29 14:40:00,6.54,6.54,6.5,6.5,36120.0,6.299,6.299,6.2605,6.2605,36120.0
2019-01-29 14:50:00,6.5,6.51,6.5,6.51,54855.0,6.2605,6.2701,6.2605,6.2701,54855.0
2019-01-29 15:00:00,6.5,6.53,6.5,6.52,12045.0,6.2605,6.2894,6.2605,6.2798,12045.0
2019-01-29 15:10:00,6.53,6.53,6.52,6.52,13500.0,6.2894,6.2894,6.2798,6.2798,13500.0
2019-01-29 15:20:00,6.55,6.57,6.55,6.57,22980.0,6.3087,6.3279,6.3087,6.3279,22980.0
2019-01-29 15:30:00,6.57,6.58,6.56,6.56,48450.0,6.3279,6.3376,6.3183,6.3183,48450.0
2019-01-29 15:40:00,6.56,6.58,6.54,6.54,41595.0,6.3183,6.3376,6.299,6.299,41595.0
2019-01-29 15:50:00,6.52,6.54,6.51,6.52,80220.0,6.2798,6.299,6.2701,6.2798,80220.0
2019-01-30 09:30:00,6.88,6.93,6.79,6.92,314730.0,6.6265,6.6747,6.5398,6.665,314730.0
2019-01-30 09:40:00,6.93,6.93,6.77,6.77,299235.0,6.6747,6.6747,6.5206,6.5206,299235.0
2019-01-30 09:50:00,6.81,6.81,6.72,6.72,61200.0,6.5591,6.5591,6.4724,6.4724,61200.0
2019-01-30 10:00:00,6.73,6.73,6.66,6.68,43500.0,6.482,6.482,6.4146,6.4339,43500.0
2019-01-30 10:10:00,6.71,6.76,6.71,6.72,32430.0,6.4628,6.5109,6.4628,6.4724,32430.0
2019-01-30 10:20:00,6.75,6.8,6.75,6.79,50310.0,6.5013,6.5494,6.5013,6.5398,50310.0
2019-01-30 10:30:00,6.8,6.84,6.8,6.81,49875.0,6.5494,6.588,6.5494,6.5591,49875.0
2019-01-30 10:40:00,6.81,6.85,6.79,6.82,62100.0,6.5591,6.5976,6.5398,6.5687,62100.0
2019-01-30 10:50:00,6.8,6.81,6.75,6.75,27570.0,6.5494,6.5591,6.5013,6.5013,27570.0
2019-01-30 11:00:00,6.79,6.84,6.79,6.81,84900.0,6.5398,6.588,6.5398,6.5591,84900.0
2019-01-30 11:10:00,6.79,6.79,6.76,6.76,28665.0,6.5398,6.5398,6.5109,6.5109,28665.0
2019-01-30 11:20:00,6.75,6.75,6.69,6.69,124200.0,6.5013,6.5013,6.4435,6.4435,124200.0
2019-01-30 11:30:00,6.69,6.71,6.69,6.7,27045.0,6.4435,6.4628,6.4435,6.4531,27045.0
2019-01-30 11:40:00,6.72,6.77,6.72,6.77,30255.0,6.4724,6.5206,6.4724,6.5206,30255.0
2019-01-30 11:50:00,6.75,6.75,6.73,6.74,15675.0,6.5013,6.5013,6.482,6.4917,15675.0
2019-01-30 12:00:00,6.76,6.78,6.75,6.78,12480.0,6.5109,6.5302,6.5013,6.5302,12480.0
2019-01-30 12:10:00,6.79,6.82,6.79,6.81,25275.0,6.5398,6.5687,6.5398,6.5591,25275.0
2019-01-30 12:20:00,6.83,6.85,6.82,6.84,25500.0,6.5783,6.5976,6.5687,6.588,25500.0
2019-01-30 12:30:00,6.84,6.85,6.84,6.84,20250.0,6.588,6.5976,6.588,6.588,20250.0
2019-01-30 12:40:00,6.85,6.86,6.83,6.86,42795.0,6.5976,6.6072,6.5783,6.6072,42795.0
2019-01-30 12:50:00,6.86,6.87,6.84,6.87,15750.0,6.6072,6.6169,6.588,6.6169,15750.0
2019-01-30 13:00:00,6.87,6.87,6.87,6.87,3000.0,6.6169,6.6169,6.6169,6.6169,3000.0
2019-01-30 13:10:00,6.85,6.86,6.85,6.85,43485.0,6.5976,6.6072,6.5976,6.5976,43485.0
2019-01-30 13:20:00,6.86,6.86,6.84,6.84,18900.0,6.6072,6.6072,6.588,6.588,18900.0
2019-01-30 13:30:00,6.87,6.88,6.87,6.88,16005.0,6.6169,6.6265,6.6169,6.6265,16005.0
2019-01-30 13:40:00,6.89,6.89,6.85,6.85,27090.0,6.6361,6.6361,6.5976,6.5976,27090.0
2019-01-30 13:50:00,6.87,6.9,6.87,6.88,52110.0,6.6169,6.6458,6.6169,6.6265,52110.0
2019-01-30 14:00:00,6.89,7.02,6.88,6.98,237600.0,6.6361,6.7613,6.6265,6.7228,237600.0
2019-01-30 14:10:00,6.98,7.05,6.98,7.04,88980.0,6.7228,6.7902,6.7228,6.7806,88980.0
2019-01-30 14:20:00,7.07,7.11,7.05,7.05,61770.0,6.8095,6.848,6.7902,6.7902,61770.0
2019-01-30 14:30:00,7.05,7.12,7.05,7.09,76230.0,6.7902,6.8577,6.7902,6.8288,76230.0
2019-01-30 14:40:00,7.08,7.13,7.07,7.12,50235.0,6.8191,6.8673,6.8095,6.8577,50235.0
2019-01-30 14:50:00,7.11,7.16,7.11,7.16,50970.0,6.848,6.8962,6.848,6.8962,50970.0
2019-01-30 15:00:00,7.16,7.16,7.12,7.13,46530.0,6.8962,6.8962,6.8577,6.8673,46530.0
2019-01-30 15:10:00,7.1,7.12,7.07,7.11,26805.0,6.8384,6.8577,6.8095,6.848,26805.0
2019-01-30 15:20:00,7.12,7.14,7.11,7.12,47775.0,6.8577,6.8769,6.848,6.8577,47775.0
2019-01-30 15:30:00,7.11,7.11,7.09,7.1,65820.0,6.848,6.848,6.8288,6.8384,65820.0
2019-01-30 15:40:00,7.09,7.09,7.06,7.08,60210.0,6.8288,6.8288,6.7999,6.8191,60210.0
2019-01-30 15:50:00,7.07,7.09,7.05,7.09,98280.0,6.8095,6.8288,6.7902,6.8288,98280.0
2019-01-31 09:30:00,7.06,7.07,6.9,7.03,172065.0,6.7999,6.8095,6.6458,6.771,172065.0
2019-01-31 09:40:00,7.02,7.06,6.93,7.05,26655.0,6.7613,6.7999,6.6747,6.7902,26655.0
2019-01-31 09:50:00,7.06,7.07,7.02,7.02,10500.0,6.7999,6.8095,6.7613,6.7613,10500.0
2019-01-31 10:00:00,7.02,7.08,7.0,7.05,247875.0,6.7613,6.8191,6.7421,6.7902,247875.0
2019-01-31 10:10:00,7.04,7.09,7.04,7.08,104625.0,6.7806,6.8288,6.7806,6.8191,104625.0
2019-01-31 10:20:00,7.08,7.08,7.05,7.06,31290.0,6.8191,6.8191,6.7902,6.7999,31290.0
2019-01-31 10:30:00,7.08,7.1,7.07,7.07,44805.0,6.8191,6.8384,6.8095,6.8095,44805.0
2019-01-31 10:40:00,7.06,7.11,7.06,7.1,25260.0,6.7999,6.848,6.7999,6.8384,25260.0
2019-01-31 10:50:00,7.09,7.1,7.07,7.08,60375.0,6.8288,6.8384,6.8095,6.8191,60375.0
2019-01-31 11:00:00,7.09,7.15,7.09,7.14,107535.0,6.8288,6.8866,6.8288,6.8769,107535.0
2019-01-31 11:10:00,7.14,7.14,7.13,7.14,18525.0,6.8769,6.8769,6.8673,6.8769,18525.0
2019-01-31 11:20:00,7.1,7.13,7.1,7.13,10950.0,6.8384,6.8673,6.8384,6.8673,10950.0
2019-01-31 11:30:00,7.13,7.18,7.12,7.18,30285.0,6.8673,6.9154,6.8577,6.9154,30285.0
2019-01-31 11:40:00,7.18,7.23,7.18,7.23,107925.0,6.9154,6.9636,6.9154,6.9636,107925.0
2019-01-31 11:50:00,7.2,7.26,7.2,7.26,35490.0,6.9347,6.9925,6.9347,6.9925,35490.0
2019-01-31 12:00:00,7.23,7.23,7.21,7.22,28740.0,6.9636,6.9636,6.9443,6.954,28740.0
2019-01-31 12:10:00,7.2,7.24,7.2,7.24,10740.0,6.9347,6.9732,6.9347,6.9732,10740.0
2019-01-31 12:20:00,7.23,7.25,7.21,7.24,52050.0,6.9636,6.9829,6.9443,6.9732,52050.0
2019-01-31 12:30:00,7.23,7.27,7.23,7.26,24690.0,6.9636,7.0021,6.9636,6.9925,24690.0
2019-01-31 12:40:00,7.27,7.27,7.2,7.21,45885.0,7.0021,7.0021,6.9347,6.9443,45885.0
2019-01-31 12:50:00,7.21,7.22,7.18,7.21,10500.0,6.9443,6.954,6.9154,6.9443,10500.0
2019-01-31 13:00:00,7.2,7.23,7.19,7.23,21000.0,6.9347,6.9636,6.9251,6.9636,21000.0
2019-01-31 13:10:00,7.2,7.23,7.2,7.23,3000.0,6.9347,6.9636,6.9347,6.9636,3000.0
2019-01-31 13:20:00,7.19,7.21,7.18,7.18,19500.0,6.9251,6.9443,6.9154,6.9154,19500.0
2019-01-31 13:30:00,7.16,7.17,7.13,7.13,25080.0,6.8962,6.9058,6.8673,6.8673,25080.0
2019-01-31 13:40:00,7.13,7.16,7.13,7.14,10500.0,6.8673,6.8962,6.8673,6.8769,10500.0
2019-01-31 13:50:00,7.17,7.19,7.17,7.18,7500.0,6.9058,6.9251,6.9058,6.9154,7500.0
2019-01-31 14:00:00,7.19,7.19,7.17,7.17,22500.0,6.9251,6.9251,6.9058,6.9058,22500.0
2019-01-31 14:10:00,7.17,7.17,7.1,7.1,19500.0,6.9058,6.9058,6.8384,6.8384,19500.0
2019-01-31 14:20:00,7.12,7.16,7.12,7.13,28500.0,6.8577,6.8962,6.8577,6.8673,28500.0
2019-01-31 14:30:00,7.13,7.14,7.12,7.13,9000.0,6.8673,6.8769,6.8577,6.8673,9000.0
2019-01-31 14:40:00,7.13,7.13,7.1,7.1,54555.0,6.8673,6.8673,6.8384,6.8384,54555.0
2019-01-31 14:50:00,7.1,7.12,7.09,7.11,36120.0,6.8384,6.8577,6.8288,6.848,36120.0
2019-01-31 15:00:00,7.1,7.1,7.05,7.05,26700.0,6.8384,6.8384,6.7902,6.7902,26700.0
2019-01-31 15:10:00,7.04,7.04,6.98,6.98,54270.0,6.7806,6.7806,6.7228,6.7228,54270.0
2019-01-31 15:20:00,6.98,7.01,6.98,7.01,28395.0,6.7228,6.7517,6.7228,6.7517,28395.0
2019-01-31 15:30:00,7.01,7.06,7.0,7.05,53250.0,6.7517,6.7999,6.7421,6.7902,53250.0
2019-01-31 15:40:00,7.05,7.05,7.02,7.04,39825.0,6.7902,6.7902,6.7613,6.7806,39825.0
2019-01-31 15:50:00,7.04,7.1,7.04,7.09,91125.0,6.7806,6.8384,6.7806,6.8288,91125.0
2019-02-01 09:30:00,7.11,7.27,7.11,7.27,158985.0,6.848,7.0021,6.848,7.0021,158985.0
2019-02-01 09:40:00,7.28,7.29,7.18,7.18,106320.0,7.0118,7.0214,6.9154,6.9154,106320.0
2019-02-01 09:50:00,7.17,7.22,7.15,7.18,94545.0,6.9058,6.954,6.8866,6.9154,94545.0
2019-02-01 10:00:00,7.19,7.32,7.19,7.31,77895.0,6.9251,7.0503,6.9251,7.0407,77895.0
2019-02-01 10:10:00,7.33,7.37,7.31,7.35,151815.0,7.0599,7.0984,7.0407,7.0792,151815.0
2019-02-01 10:20:00,7.37,7.39,7.36,7.36,94590.0,7.0984,7.1177,7.0888,7.0888,94590.0
2019-02-01 10:30:00,7.36,7.39,7.35,7.39,89250.0,7.0888,7.1177,7.0792,7.1177,89250.0
2019-02-01 10:40:00,7.39,7.42,7.35,7.35,55875.0,7.1177,7.1466,7.0792,7.0792,55875.0
2019-02-01 10:50:00,7.36,7.36,7.27,7.28,46710.0,7.0888,7.0888,7.0021,7.0118,46710.0
2019-02-01 11:00:00,7.26,7.35,7.25,7.35,51855.0,6.9925,7.0792,6.9829,7.0792,51855.0
2019-02-01 11:10:00,7.35,7.35,7.31,7.31,44640.0,7.0792,7.0792,7.0407,7.0407,44640.0
2019-02-01 11:20:00,7.31,7.37,7.31,7.37,37500.0,7.0407,7.0984,7.0407,7.0984,37500.0
2019-02-01 11:30:00,7.36,7.38,7.36,7.37,20490.0,7.0888,7.1081,7.0888,7.0984,20490.0
2019-02-01 11:40:00,7.38,7.41,7.37,7.38,95790.0,7.1081,7.137,7.0984,7.1081,95790.0
2019-02-01 11:50:00,7.4,7.44,7.4,7.43,33990.0,7.1273,7.1659,7.1273,7.1562,33990.0
2019-02-01 12:00:00,7.43,7.43,7.4,7.41,18345.0,7.1562,7.1562,7.1273,7.137,18345.0
2019-02-01 12:10:00,7.39,7.43,7.39,7.42,10500.0,7.1177,7.1562,7.1177,7.1466,10500.0
2019-02-01 12:20:00,7.41,7.41,7.37,7.37,44295.0,7.137,7.137,7.0984,7.0984,44295.0
2019-02-01 12:30:00,7.39,7.39,7.34,7.34,21000.0,7.1177,7.1177,7.0696,7.0696,21000.0
2019-02-01 12:40:00,7.34,7.36,7.33,7.36,16500.0,7.0696,7.0888,7.0599,7.0888,16500.0
2019-02-01 12:50:00,7.33,7.33,7.33,7.33,3000.0,7.0599,7.0599,7.0599,7.0599,3000.0
2019-02-01 13:00:00,7.34,7.38,7.34,7.38,24630.0,7.0696,7.1081,7.0696,7.1081,24630.0
2019-02-01 13:10:00,7.36,7.39,7.35,7.35,7500.0,7.0888,7.1177,7.0792,7.0792,7500.0
2019-02-01 13:20:00,7.34,7.38,7.33,7.38,18000.0,7.0696,7.1081,7.0599,7.1081,18000.0
2019-02-01 13:30:00,7.37,7.38,7.37,7.38,19035.0,7.0984,7.1081,7.0984,7.1081,19035.0
2019-02-01 13:40:00,7.38,7.38,7.34,7.35,6000.0,7.1081,7.1081,7.0696,7.0792,6000.0
2019-02-01 13:50:00,7.36,7.36,7.35,7.36,9990.0,7.0888,7.0888,7.0792,7.0888,9990.0
2019-02-01 14:00:00,7.35,7.35,7.3,7.31,24150.0,7.0792,7.0792,7.031,7.0407,24150.0
2019-02-01 14:10:00,7.3,7.32,7.3,7.3,16500.0,7.031,7.0503,7.031,7.031,16500.0
2019-02-01 14:20:00,7.29,7.3,7.29,7.29,41415.0,7.0214,7.031,7.0214,7.0214,41415.0
2019-02-01 14:30:00,7.3,7.31,7.28,7.29,13500.0,7.031,7.0407,7.0118,7.0214,13500.0
2019-02-01 14:40:00,7.3,7.3,7.28,7.29,12000.0,7.031,7.031,7.0118,7.0214,12000.0
2019-02-01 14:50:00,7.27,7.27,7.26,7.27,12000.0,7.0021,7.0021,6.9925,7.0021,12000.0
2019-02-01 15:00:00,7.27,7.27,7.27,7.27,17865.0,7.0021,7.0021,7.0021,7.0021,17865.0
2019-02-01 15:10:00,7.26,7.3,7.26,7.3,47730.0,6.9925,7.031,6.9925,7.031,47730.0
2019-02-01 15:20:00,7.3,7.31,7.28,7.3,13140.0,7.031,7.0407,7.0118,7.031,13140.0
2019-02-01 15:30:00,7.3,7.3,7.3,7.3,1500.0,7.031,7.031,7.031,7.031,1500.0
2019-02-01 15:40:00,7.31,7.31,7.29,7.29,51330.0,7.0407,7.0407,7.0214,7.0214,51330.0
2019-02-01 15:50:00,7.29,7.35,7.28,7.35,132885.0,7.0214,7.0792,7.0118,7.0792,132885.0
2019-02-04 09:30:00,7.36,7.36,7.19,7.21,101145.0,7.0888,7.0888,6.9251,6.9443,101145.0
2019-02-04 09:40:00,7.2,7.32,7.17,7.32,31425.0,6.9347,7.0503,6.9058,7.0503,31425.0
2019-02-04 09:50:00,7.31,7.31,7.29,7.29,31155.0,7.0407,7.0407,7.0214,7.0214,31155.0
2019-02-04 10:00:00,7.24,7.27,7.23,7.25,36300.0,6.9732,7.0021,6.9636,6.9829,36300.0
2019-02-04 10:10:00,7.27,7.33,7.27,7.29,21000.0,7.0021,7.0599,7.0021,7.0214,21000.0
2019-02-04 10:20:00,7.29,7.29,7.26,7.27,27615.0,7.0214,7.0214,6.9925,7.0021,27615.0
2019-02-04 10:30:00,7.27,7.31,7.26,7.31,11100.0,7.0021,7.0407,6.9925,7.0407,11100.0
2019-02-04 10:40:00,7.33,7.33,7.32,7.33,38160.0,7.0599,7.0599,7.0503,7.0599,38160.0
2019-02-04 10:50:00,7.31,7.31,7.29,7.29,10500.0,7.0407,7.0407,7.0214,7.0214,10500.0
2019-02-04 11:00:00,7.29,7.34,7.29,7.33,28500.0,7.0214,7.0696,7.0214,7.0599,28500.0
2019-02-04 11:10:00,7.33,7.35,7.33,7.34,31515.0,7.0599,7.0792,7.0599,7.0696,31515.0
2019-02-04 11:20:00,7.33,7.34,7.33,7.34,7500.0,7.0599,7.0696,7.0599,7.0696,7500.0
2019-02-04 11:30:00,7.35,7.36,7.34,7.34,4725.0,7.0792,7.0888,7.0696,7.0696,4725.0
2019-02-04 11:40:00,7.34,7.37,7.34,7.37,3000.0,7.0696,7.0984,7.0696,7.0984,3000.0
2019-02-04 11:50:00,7.36,7.38,7.35,7.38,19500.0,7.0888,7.1081,7.0792,7.1081,19500.0
2019-02-04 12:00:00,7.38,7.41,7.37,7.41,38700.0,7.1081,7.137,7.0984,7.137,38700.0
2019-02-04 12:10:00,7.41,7.42,7.39,7.42,14250.0,7.137,7.1466,7.1177,7.1466,14250.0
2019-02-04 12:20:00,7.41,7.41,7.4,7.4,15990.0,7.137,7.137,7.1273,7.1273,15990.0
2019-02-04 12:30:00,7.4,7.4,7.39,7.39,4500.0,7.1273,7.1273,7.1177,7.1177,4500.0
2019-02-04 12:40:00,7.39,7.4,7.38,7.38,13065.0,7.1177,7.1273,7.1081,7.1081,13065.0
2019-02-04 12:50:00,7.36,7.36,7.35,7.36,10665.0,7.0888,7.0888,7.0792,7.0888,10665.0
2019-02-04 13:00:00,7.35,7.36,7.35,7.35,4500.0,7.0792,7.0888,7.0792,7.0792,4500.0
2019-02-04 13:10:00,7.37,7.37,7.36,7.36,4500.0,7.0984,7.0984,7.0888,7.0888,4500.0
2019-02-04 13:20:00,7.38,7.38,7.38,7.38,24000.0,7.1081,7.1081,7.1081,7.1081,24000.0
2019-02-04 13:30:00,7.36,7.36,7.36,7.36,3000.0,7.0888,7.0888,7.0888,7.0888,3000.0
2019-02-04 13:40:00,7.37,7.4,7.37,7.4,7545.0,7.0984,7.1273,7.0984,7.1273,7545.0
2019-02-04 13:50:00,7.41,7.43,7.41,7.42,12630.0,7.137,7.1562,7.137,7.1466,12630.0
2019-02-04 14:00:00,7.43,7.44,7.43,7.43,9240.0,7.1562,7.1659,7.1562,7.1562,9240.0
2019-02-04 14:10:00,7.43,7.44,7.43,7.44,3000.0,7.1562,7.1659,7.1562,7.1659,3000.0
2019-02-04 14:20:00,7.43,7.43,7.42,7.43,6000.0,7.1562,7.1562,7.1466,7.1562,6000.0
2019-02-04 14:30:00,7.43,7.43,7.42,7.43,11670.0,7.1562,7.1562,7.1466,7.1562,11670.0
2019-02-04 14:40:00,7.41,7.41,7.41,7.41,4500.0,7.137,7.137,7.137,7.137,4500.0
2019-02-04 14:50:00,7.4,7.4,7.4,7.4,9000.0,7.1273,7.1273,7.1273,7.1273,9000.0
2019-02-04 15:00:00,7.4,7.42,7.4,7.42,9000.0,7.1273,7.1466,7.1273,7.1466,9000.0
2019-02-04 15:10:00,7.44,7.44,7.43,7.43,9255.0,7.1659,7.1659,7.1562,7.1562,9255.0
2019-02-04 15:20:00,7.43,7.43,7.42,7.42,13995.0,7.1562,7.1562,7.1466,7.1466,13995.0
2019-02-04 15:30:00,7.41,7.41,7.4,7.4,26250.0,7.137,7.137,7.1273,7.1273,26250.0
2019-02-04 15:40:00,7.41,7.41,7.4,7.4,18705.0,7.137,7.137,7.1273,7.1273,18705.0
2019-02-04 15:50:00,7.4,7.46,7.4,7.46,56415.0,7.1273,7.1851,7.1273,7.1851,56415.0
2019-02-05 09:30:00,7.47,7.52,7.41,7.52,121305.0,7.1948,7.2429,7.137,7.2429,121305.0
2019-02-05 09:40:00,7.51,7.63,7.51,7.63,160320.0,7.2333,7.3489,7.2333,7.3489,160320.0
2019-02-05 09:50:00,7.62,7.62,7.52,7.53,88365.0,7.3392,7.3392,7.2429,7.2525,88365.0
2019-02-05 10:00:00,7.54,7.54,7.49,7.49,22500.0,7.2622,7.2622,7.214,7.214,22500.0
2019-02-05 10:10:00,7.48,7.53,7.47,7.53,39075.0,7.2044,7.2525,7.1948,7.2525,39075.0
2019-02-05 10:20:00,7.55,7.56,7.53,7.54,21585.0,7.2718,7.2814,7.2525,7.2622,21585.0
2019-02-05 10:30:00,7.57,7.59,7.56,7.59,19215.0,7.2911,7.3103,7.2814,7.3103,19215.0
2019-02-05 10:40:00,7.57,7.6,7.57,7.6,23070.0,7.2911,7.32,7.2911,7.32,23070.0
2019-02-05 10:50:00,7.6,7.62,7.6,7.62,84660.0,7.32,7.3392,7.32,7.3392,84660.0
2019-02-05 11:00:00,7.64,7.65,7.63,7.63,30600.0,7.3585,7.3681,7.3489,7.3489,30600.0
2019-02-05 11:10:00,7.63,7.64,7.63,7.63,30750.0,7.3489,7.3585,7.3489,7.3489,30750.0
2019-02-05 11:20:00,7.61,7.61,7.53,7.53,41175.0,7.3296,7.3296,7.2525,7.2525,41175.0
2019-02-05 11:30:00,7.53,7.54,7.52,7.53,7605.0,7.2525,7.2622,7.2429,7.2525,7605.0
2019-02-05 11:40:00,7.54,7.54,7.52,7.52,20820.0,7.2622,7.2622,7.2429,7.2429,20820.0
2019-02-05 11:50:00,7.55,7.55,7.54,7.55,15825.0,7.2718,7.2718,7.2622,7.2718,15825.0
2019-02-05 12:00:00,7.55,7.55,7.53,7.53,14700.0,7.2718,7.2718,7.2525,7.2525,14700.0
2019-02-05 12:10:00,7.51,7.53,7.51,7.51,18780.0,7.2333,7.2525,7.2333,7.2333,18780.0
2019-02-05 12:20:00,7.51,7.51,7.49,7.49,10890.0,7.2333,7.2333,7.214,7.214,10890.0
2019-02-05 12:30:00,7.48,7.48,7.46,7.48,16605.0,7.2044,7.2044,7.1851,7.2044,16605.0
2019-02-05 12:40:00,7.49,7.49,7.47,7.47,65670.0,7.214,7.214,7.1948,7.1948,65670.0
2019-02-05 12:50:00,7.48,7.48,7.41,7.41,10500.0,7.2044,7.2044,7.137,7.137,10500.0
2019-02-05 13:00:00,7.46,7.46,7.45,7.45,3075.0,7.1851,7.1851,7.1755,7.1755,3075.0
2019-02-05 13:10:00,7.45,7.47,7.45,7.47,12000.0,7.1755,7.1948,7.1755,7.1948,12000.0
2019-02-05 13:20:00,7.46,7.48,7.46,7.48,10500.0,7.1851,7.2044,7.1851,7.2044,10500.0
2019-02-05 13:30:00,7.49,7.5,7.49,7.5,8865.0,7.214,7.2237,7.214,7.2237,8865.0
2019-02-05 13:40:00,7.51,7.55,7.51,7.55,35280.0,7.2333,7.2718,7.2333,7.2718,35280.0
2019-02-05 13:50:00,7.54,7.55,7.54,7.55,9780.0,7.2622,7.2718,7.2622,7.2718,9780.0
2019-02-05 14:00:00,7.57,7.61,7.57,7.61,24750.0,7.2911,7.3296,7.2911,7.3296,24750.0
2019-02-05 14:10:00,7.59,7.59,7.59,7.59,1500.0,7.3103,7.3103,7.3103,7.3103,1500.0
2019-02-05 14:20:00,7.58,7.58,7.57,7.57,10455.0,7.3007,7.3007,7.2911,7.2911,10455.0
2019-02-05 14:30:00,7.57,7.57,7.56,7.57,14550.0,7.2911,7.2911,7.2814,7.2911,14550.0
2019-02-05 14:40:00,7.58,7.58,7.58,7.58,3000.0,7.3007,7.3007,7.3007,7.3007,3000.0
2019-02-05 14:50:00,7.59,7.59,7.58,7.59,13200.0,7.3103,7.3103,7.3007,7.3103,13200.0
2019-02-05 15:00:00,7.58,7.58,7.57,7.57,9000.0,7.3007,7.3007,7.2911,7.2911,9000.0
2019-02-05 15:10:00,7.57,7.57,7.57,7.57,1500.0,7.2911,7.2911,7.2911,7.2911,1500.0
2019-02-05 15:20:00,7.58,7.6,7.57,7.59,25980.0,7.3007,7.32,7.2911,7.3103,25980.0
2019-02-05 15:30:00,7.59,7.59,7.56,7.57,22530.0,7.3103,7.3103,7.2814,7.2911,22530.0
2019-02-05 15:40:00,7.57,7.58,7.56,7.56,66555.0,7.2911,7.3007,7.2814,7.2814,66555.0
2019-02-05 15:50:00,7.54,7.57,7.54,7.55,174210.0,7.2622,7.2911,7.2622,7.2718,174210.0
2019-02-06 09:30:00,7.83,8.13,7.83,8.07,870090.0,7.5415,7.8304,7.5415,7.7727,870090.0
2019-02-06 09:40:00,8.06,8.21,8.02,8.21,246315.0,7.763,7.9075,7.7245,7.9075,246315.0
2019-02-06 09:50:00,8.22,8.33,8.2,8.32,220680.0,7.9171,8.0231,7.8979,8.0134,220680.0
2019-02-06 10:00:00,8.31,8.31,8.22,8.25,169425.0,8.0038,8.0038,7.9171,7.946,169425.0
2019-02-06 10:10:00,8.22,8.22,8.09,8.16,144015.0,7.9171,7.9171,7.7919,7.8593,144015.0
2019-02-06 10:20:00,8.17,8.22,8.14,8.2,59295.0,7.869,7.9171,7.8401,7.8979,59295.0
2019-02-06 10:30:00,8.19,8.23,8.13,8.22,102195.0,7.8882,7.9268,7.8304,7.9171,102195.0
2019-02-06 10:40:00,8.22,8.27,8.21,8.25,358695.0,7.9171,7.9653,7.9075,7.946,358695.0
2019-02-06 10:50:00,8.25,8.29,8.23,8.26,73860.0,7.946,7.9845,7.9268,7.9557,73860.0
2019-02-06 11:00:00,8.27,8.33,8.26,8.33,164730.0,7.9653,8.0231,7.9557,8.0231,164730.0
2019-02-06 11:10:00,8.32,8.33,8.24,8.24,117150.0,8.0134,8.0231,7.9364,7.9364,117150.0
2019-02-06 11:20:00,8.22,8.27,8.18,8.21,80355.0,7.9171,7.9653,7.8786,7.9075,80355.0
2019-02-06 11:30:00,8.24,8.3,8.22,8.3,17490.0,7.9364,7.9942,7.9171,7.9942,17490.0
2019-02-06 11:40:00,8.3,8.31,8.26,8.27,56355.0,7.9942,8.0038,7.9557,7.9653,56355.0
2019-02-06 11:50:00,8.27,8.29,8.26,8.28,27330.0,7.9653,7.9845,7.9557,7.9749,27330.0
2019-02-06 12:00:00,8.27,8.29,8.21,8.23,41025.0,7.9653,7.9845,7.9075,7.9268,41025.0
2019-02-06 12:10:00,8.2,8.23,8.19,8.19,60345.0,7.8979,7.9268,7.8882,7.8882,60345.0
2019-02-06 12:20:00,8.22,8.23,8.21,8.22,10500.0,7.9171,7.9268,7.9075,7.9171,10500.0
2019-02-06 12:30:00,8.22,8.23,8.21,8.22,24630.0,7.9171,7.9268,7.9075,7.9171,24630.0
2019-02-06 12:40:00,8.21,8.23,8.19,8.21,31500.0,7.9075,7.9268,7.8882,7.9075,31500.0
2019-02-06 12:50:00,8.23,8.24,8.21,8.24,16500.0,7.9268,7.9364,7.9075,7.9364,16500.0
2019-02-06 13:00:00,8.25,8.25,8.25,8.25,14910.0,7.946,7.946,7.946,7.946,14910.0
2019-02-06 13:10:00,8.26,8.29,8.25,8.26,61275.0,7.9557,7.9845,7.946,7.9557,61275.0
2019-02-06 13:20:00,8.27,8.29,8.26,8.27,20580.0,7.9653,7.9845,7.9557,7.9653,20580.0
2019-02-06 13:30:00,8.26,8.29,8.25,8.27,26670.0,7.9557,7.9845,7.946,7.9653,26670.0
2019-02-06 13:40:00,8.27,8.27,8.23,8.23,22620.0,7.9653,7.9653,7.9268,7.9268,22620.0
2019-02-06 13:50:00,8.23,8.24,8.21,8.21,24075.0,7.9268,7.9364,7.9075,7.9075,24075.0
2019-02-06 14:00:00,8.22,8.22,8.19,8.2,14370.0,7.9171,7.9171,7.8882,7.8979,14370.0
2019-02-06 14:10:00,8.19,8.19,8.17,8.17,7500.0,7.8882,7.8882,7.869,7.869,7500.0
2019-02-06 14:20:00,8.19,8.2,8.18,8.18,12330.0,7.8882,7.8979,7.8786,7.8786,12330.0
2019-02-06 14:30:00,8.18,8.18,8.12,8.12,28500.0,7.8786,7.8786,7.8208,7.8208,28500.0
2019-02-06 14:40:00,8.12,8.17,8.12,8.16,15000.0,7.8208,7.869,7.8208,7.8593,15000.0
2019-02-06 14:50:00,8.16,8.17,8.16,8.17,19515.0,7.8593,7.869,7.8593,7.869,19515.0
2019-02-06 15:00:00,8.18,8.19,8.17,8.18,12000.0,7.8786,7.8882,7.869,7.8786,12000.0
2019-02-06 15:10:00,8.18,8.2,8.17,8.2,31890.0,7.8786,7.8979,7.869,7.8979,31890.0
2019-02-06 15:20:00,8.21,8.21,8.2,8.21,24000.0,7.9075,7.9075,7.8979,7.9075,24000.0
2019-02-06 15:30:00,8.2,8.2,8.17,8.19,16500.0,7.8979,7.8979,7.869,7.8882,16500.0
2019-02-06 15:40:00,8.19,8.2,8.18,8.2,66705.0,7.8882,7.8979,7.8786,7.8979,66705.0
2019-02-06 15:50:00,8.2,8.21,8.15,8.15,88395.0,7.8979,7.9075,7.8497,7.8497,88395.0
2019-02-07 09:30:00,7.87,7.88,7.72,7.76,797115.0,7.58,7.5897,7.4355,7.4741,797115.0
2019-02-07 09:40:00,7.76,7.79,7.71,7.75,73200.0,7.4741,7.503,7.4259,7.4644,73200.0
2019-02-07 09:50:00,7.73,7.75,7.69,7.74,90435.0,7.4452,7.4644,7.4067,7.4548,90435.0
2019-02-07 10:00:00,7.74,7.75,7.7,7.73,59430.0,7.4548,7.4644,7.4163,7.4452,59430.0
2019-02-07 10:10:00,7.76,7.83,7.76,7.78,108960.0,7.4741,7.5415,7.4741,7.4933,108960.0
2019-02-07 10:20:00,7.79,7.94,7.77,7.93,57945.0,7.503,7.6474,7.4837,7.6378,57945.0
2019-02-07 10:30:00,7.95,7.96,7.92,7.92,35625.0,7.6571,7.6667,7.6282,7.6282,35625.0
2019-02-07 10:40:00,7.95,7.95,7.88,7.9,70560.0,7.6571,7.6571,7.5897,7.6089,70560.0
2019-02-07 10:50:00,7.83,7.83,7.69,7.71,88305.0,7.5415,7.5415,7.4067,7.4259,88305.0
2019-02-07 11:00:00,7.69,7.76,7.66,7.73,108015.0,7.4067,7.4741,7.3778,7.4452,108015.0
2019-02-07 11:10:00,7.73,7.77,7.71,7.71,44055.0,7.4452,7.4837,7.4259,7.4259,44055.0
2019-02-07 11:20:00,7.68,7.7,7.63,7.64,25500.0,7.397,7.4163,7.3489,7.3585,25500.0
2019-02-07 11:30:00,7.63,7.63,7.5,7.57,188685.0,7.3489,7.3489,7.2237,7.2911,188685.0
2019-02-07 11:40:00,7.61,7.61,7.53,7.53,30195.0,7.3296,7.3296,7.2525,7.2525,30195.0
2019-02-07 11:50:00,7.51,7.56,7.48,7.49,62940.0,7.2333,7.2814,7.2044,7.214,62940.0
2019-02-07 12:00:00,7.47,7.47,7.42,7.47,37500.0,7.1948,7.1948,7.1466,7.1948,37500.0
2019-02-07 12:10:00,7.49,7.49,7.45,7.45,22305.0,7.214,7.214,7.1755,7.1755,22305.0
2019-02-07 12:20:00,7.47,7.5,7.47,7.47,34500.0,7.1948,7.2237,7.1948,7.1948,34500.0
2019-02-07 12:30:00,7.47,7.56,7.47,7.55,59760.0,7.1948,7.2814,7.1948,7.2718,59760.0
2019-02-07 12:40:00,7.53,7.53,7.48,7.51,54840.0,7.2525,7.2525,7.2044,7.2333,54840.0
2019-02-07 12:50:00,7.5,7.52,7.47,7.52,18000.0,7.2237,7.2429,7.1948,7.2429,18000.0
2019-02-07 13:00:00,7.51,7.63,7.51,7.61,347190.0,7.2333,7.3489,7.2333,7.3296,347190.0
2019-02-07 13:10:00,7.62,7.62,7.59,7.59,10500.0,7.3392,7.3392,7.3103,7.3103,10500.0
2019-02-07 13:20:00,7.61,7.64,7.61,7.62,13500.0,7.3296,7.3585,7.3296,7.3392,13500.0
2019-02-07 13:30:00,7.63,7.67,7.63,7.64,46170.0,7.3489,7.3874,7.3489,7.3585,46170.0
2019-02-07 13:40:00,7.63,7.63,7.57,7.57,26850.0,7.3489,7.3489,7.2911,7.2911,26850.0
2019-02-07 13:50:00,7.57,7.61,7.56,7.61,31500.0,7.2911,7.3296,7.2814,7.3296,31500.0
2019-02-07 14:00:00,7.58,7.58,7.53,7.53,37905.0,7.3007,7.3007,7.2525,7.2525,37905.0
2019-02-07 14:10:00,7.5,7.51,7.48,7.49,15060.0,7.2237,7.2333,7.2044,7.214,15060.0
2019-02-07 14:20:00,7.49,7.57,7.49,7.57,51120.0,7.214,7.2911,7.214,7.2911,51120.0
2019-02-07 14:30:00,7.58,7.58,7.52,7.52,13995.0,7.3007,7.3007,7.2429,7.2429,13995.0
2019-02-07 14:40:00,7.51,7.53,7.49,7.49,11610.0,7.2333,7.2525,7.214,7.214,11610.0
2019-02-07 14:50:00,7.49,7.5,7.48,7.5,16500.0,7.214,7.2237,7.2044,7.2237,16500.0
2019-02-07 15:00:00,7.53,7.53,7.46,7.48,66270.0,7.2525,7.2525,7.1851,7.2044,66270.0
2019-02-07 15:10:00,7.47,7.51,7.47,7.5,70125.0,7.1948,7.2333,7.1948,7.2237,70125.0
2019-02-07 15:20:00,7.52,7.52,7.51,7.51,59745.0,7.2429,7.2429,7.2333,7.2333,59745.0
2019-02-07 15:30:00,7.54,7.55,7.51,7.55,19950.0,7.2622,7.2718,7.2333,7.2718,19950.0
2019-02-07 15:40:00,7.56,7.62,7.56,7.59,64365.0,7.2814,7.3392,7.2814,7.3103,64365.0
2019-02-07 15:50:00,7.59,7.62,7.59,7.62,123945.0,7.3103,7.3392,7.3103,7.3392,123945.0
2019-02-08 09:30:00,7.27,7.52,7.27,7.46,246945.0,7.0021,7.2429,7.0021,7.1851,246945.0
2019-02-08 09:40:00,7.45,7.48,7.32,7.36,166890.0,7.1755,7.2044,7.0503,7.0888,166890.0
2019-02-08 09:50:00,7.37,7.4,7.33,7.33,39135.0,7.0984,7.1273,7.0599,7.0599,39135.0
2019-02-08 10:00:00,7.3,7.37,7.27,7.35,93135.0,7.031,7.0984,7.0021,7.0792,93135.0
2019-02-08 10:10:00,7.35,7.36,7.28,7.28,37050.0,7.0792,7.0888,7.0118,7.0118,37050.0
2019-02-08 10:20:00,7.28,7.35,7.24,7.35,143430.0,7.0118,7.0792,6.9732,7.0792,143430.0
2019-02-08 10:30:00,7.35,7.38,7.35,7.36,35250.0,7.0792,7.1081,7.0792,7.0888,35250.0
2019-02-08 10:40:00,7.39,7.4,7.35,7.36,34995.0,7.1177,7.1273,7.0792,7.0888,34995.0
2019-02-08 10:50:00,7.37,7.37,7.31,7.35,22515.0,7.0984,7.0984,7.0407,7.0792,22515.0
2019-02-08 11:00:00,7.34,7.35,7.3,7.35,22500.0,7.0696,7.0792,7.031,7.0792,22500.0
2019-02-08 11:10:00,7.36,7.36,7.33,7.33,65190.0,7.0888,7.0888,7.0599,7.0599,65190.0
2019-02-08 11:20:00,7.3,7.33,7.3,7.33,22500.0,7.031,7.0599,7.031,7.0599,22500.0
2019-02-08 11:30:00,7.29,7.31,7.27,7.27,9000.0,7.0214,7.0407,7.0021,7.0021,9000.0
2019-02-08 11:40:00,7.3,7.32,7.2,7.22,76500.0,7.031,7.0503,6.9347,6.954,76500.0
2019-02-08 11:50:00,7.22,7.33,7.19,7.33,117900.0,6.954,7.0599,6.9251,7.0599,117900.0
2019-02-08 12:00:00,7.33,7.35,7.3,7.3,37935.0,7.0599,7.0792,7.031,7.031,37935.0
2019-02-08 12:10:00,7.29,7.33,7.29,7.32,8190.0,7.0214,7.0599,7.0214,7.0503,8190.0
2019-02-08 12:20:00,7.33,7.33,7.33,7.33,4500.0,7.0599,7.0599,7.0599,7.0599,4500.0
2019-02-08 12:30:00,7.35,7.35,7.34,7.34,15195.0,7.0792,7.0792,7.0696,7.0696,15195.0
2019-02-08 12:40:00,7.36,7.39,7.36,7.39,20070.0,7.0888,7.1177,7.0888,7.1177,20070.0
2019-02-08 12:50:00,7.39,7.39,7.38,7.39,88545.0,7.1177,7.1177,7.1081,7.1177,88545.0
2019-02-08 13:00:00,7.41,7.42,7.4,7.42,23250.0,7.137,7.1466,7.1273,7.1466,23250.0
2019-02-08 13:10:00,7.44,7.47,7.44,7.47,37425.0,7.1659,7.1948,7.1659,7.1948,37425.0
2019-02-08 13:20:00,7.47,7.47,7.45,7.46,15000.0,7.1948,7.1948,7.1755,7.1851,15000.0
2019-02-08 13:30:00,7.45,7.45,7.44,7.44,7500.0,7.1755,7.1755,7.1659,7.1659,7500.0
2019-02-08 13:40:00,7.45,7.5,7.45,7.5,10410.0,7.1755,7.2237,7.1755,7.2237,10410.0
2019-02-08 13:50:00,7.52,7.53,7.52,7.53,52800.0,7.2429,7.2525,7.2429,7.2525,52800.0
2019-02-08 14:00:00,7.52,7.57,7.52,7.57,13905.0,7.2429,7.2911,7.2429,7.2911,13905.0
2019-02-08 14:10:00,7.58,7.62,7.58,7.61,63375.0,7.3007,7.3392,7.3007,7.3296,63375.0
2019-02-08 14:20:00,7.61,7.62,7.6,7.6,21480.0,7.3296,7.3392,7.32,7.32,21480.0
2019-02-08 14:30:00,7.61,7.62,7.57,7.57,35640.0,7.3296,7.3392,7.2911,7.2911,35640.0
2019-02-08 14:40:00,7.56,7.6,7.56,7.59,19500.0,7.2814,7.32,7.2814,7.3103,19500.0
2019-02-08 14:50:00,7.59,7.59,7.56,7.56,12000.0,7.3103,7.3103,7.2814,7.2814,12000.0
2019-02-08 15:00:00,7.54,7.57,7.52,7.57,37935.0,7.2622,7.2911,7.2429,7.2911,37935.0
2019-02-08 15:10:00,7.57,7.59,7.57,7.59,21000.0,7.2911,7.3103,7.2911,7.3103,21000.0
2019-02-08 15:20:00,7.58,7.6,7.57,7.57,40500.0,7.3007,7.32,7.2911,7.2911,40500.0
2019-02-08 15:30:00,7.57,7.57,7.54,7.56,15630.0,7.2911,7.2911,7.2622,7.2814,15630.0
2019-02-08 15:40:00,7.54,7.54,7.52,7.53,60135.0,7.2622,7.2622,7.2429,7.2525,60135.0
2019-02-08 15:50:00,7.53,7.57,7.53,7.56,44385.0,7.2525,7.2911,7.2525,7.2814,44385.0
2019-02-11 09:30:00,7.71,7.71,7.57,7.62,311100.0,7.4259,7.4259,7.2911,7.3392,311100.0
2019-02-11 09:40:00,7.61,7.63,7.53,7.53,121170.0,7.3296,7.3489,7.2525,7.2525,121170.0
2019-02-11 09:50:00,7.51,7.58,7.5,7.57,16590.0,7.2333,7.3007,7.2237,7.2911,16590.0
2019-02-11 10:00:00,7.57,7.64,7.57,7.63,41835.0,7.2911,7.3585,7.2911,7.3489,41835.0
2019-02-11 10:10:00,7.65,7.68,7.62,7.68,54180.0,7.3681,7.397,7.3392,7.397,54180.0
2019-02-11 10:20:00,7.69,7.69,7.61,7.63,34500.0,7.4067,7.4067,7.3296,7.3489,34500.0
2019-02-11 10:30:00,7.64,7.68,7.59,7.66,67230.0,7.3585,7.397,7.3103,7.3778,67230.0
2019-02-11 10:40:00,7.65,7.65,7.65,7.65,3000.0,7.3681,7.3681,7.3681,7.3681,3000.0
2019-02-11 10:50:00,7.63,7.64,7.6,7.63,33375.0,7.3489,7.3585,7.32,7.3489,33375.0
2019-02-11 11:00:00,7.64,7.64,7.55,7.55,36750.0,7.3585,7.3585,7.2718,7.2718,36750.0
2019-02-11 11:10:00,7.56,7.64,7.56,7.64,66495.0,7.2814,7.3585,7.2814,7.3585,66495.0
2019-02-11 11:20:00,7.66,7.67,7.65,7.65,7215.0,7.3778,7.3874,7.3681,7.3681,7215.0
2019-02-11 11:30:00,7.65,7.65,7.63,7.63,18255.0,7.3681,7.3681,7.3489,7.3489,18255.0
2019-02-11 11:40:00,7.66,7.7,7.66,7.7,8850.0,7.3778,7.4163,7.3778,7.4163,8850.0
2019-02-11 11:50:00,7.65,7.65,7.65,7.65,3000.0,7.3681,7.3681,7.3681,7.3681,3000.0
2019-02-11 12:00:00,7.67,7.73,7.67,7.71,20265.0,7.3874,7.4452,7.3874,7.4259,20265.0
2019-02-11 12:10:00,7.7,7.74,7.7,7.74,40920.0,7.4163,7.4548,7.4163,7.4548,40920.0
2019-02-11 12:20:00,7.72,7.75,7.72,7.74,26640.0,7.4355,7.4644,7.4355,7.4548,26640.0
2019-02-11 12:30:00,7.75,7.75,7.72,7.72,23730.0,7.4644,7.4644,7.4355,7.4355,23730.0
2019-02-11 12:40:00,7.74,7.75,7.74,7.75,9855.0,7.4548,7.4644,7.4548,7.4644,9855.0
2019-02-11 12:50:00,7.71,7.74,7.71,7.72,31245.0,7.4259,7.4548,7.4259,7.4355,31245.0
2019-02-11 13:00:00,7.71,7.73,7.71,7.73,39915.0,7.4259,7.4452,7.4259,7.4452,39915.0
2019-02-11 13:10:00,7.7,7.7,7.69,7.69,32700.0,7.4163,7.4163,7.4067,7.4067,32700.0
2019-02-11 13:20:00,7.69,7.69,7.67,7.67,50850.0,7.4067,7.4067,7.3874,7.3874,50850.0
2019-02-11 13:30:00,7.67,7.68,7.66,7.68,18750.0,7.3874,7.397,7.3778,7.397,18750.0
2019-02-11 13:40:00,7.69,7.69,7.63,7.65,14625.0,7.4067,7.4067,7.3489,7.3681,14625.0
2019-02-11 13:50:00,7.65,7.65,7.64,7.65,18585.0,7.3681,7.3681,7.3585,7.3681,18585.0
2019-02-11 14:00:00,7.65,7.67,7.65,7.67,6000.0,7.3681,7.3874,7.3681,7.3874,6000.0
2019-02-11 14:10:00,7.67,7.67,7.67,7.67,3000.0,7.3874,7.3874,7.3874,7.3874,3000.0
2019-02-11 14:20:00,7.64,7.64,7.64,7.64,1500.0,7.3585,7.3585,7.3585,7.3585,1500.0
2019-02-11 14:30:00,7.65,7.65,7.64,7.64,14655.0,7.3681,7.3681,7.3585,7.3585,14655.0
2019-02-11 14:40:00,7.64,7.66,7.6,7.6,41190.0,7.3585,7.3778,7.32,7.32,41190.0
2019-02-11 14:50:00,7.62,7.63,7.62,7.63,5745.0,7.3392,7.3489,7.3392,7.3489,5745.0
2019-02-11 15:00:00,7.63,7.66,7.63,7.66,19185.0,7.3489,7.3778,7.3489,7.3778,19185.0
2019-02-11 15:10:00,7.66,7.67,7.65,7.65,20925.0,7.3778,7.3874,7.3681,7.3681,20925.0
2019-02-11 15:20:00,7.65,7.67,7.65,7.67,14445.0,7.3681,7.3874,7.3681,7.3874,14445.0
2019-02-11 15:30:00,7.64,7.64,7.64,7.64,13500.0,7.3585,7.3585,7.3585,7.3585,13500.0
2019-02-11 15:40:00,7.65,7.67,7.65,7.67,18840.0,7.3681,7.3874,7.3681,7.3874,18840.0
2019-02-11 15:50:00,7.67,7.71,7.67,7.69,128610.0,7.3874,7.4259,7.3874,7.4067,128610.0
2019-02-12 09:30:00,7.99,8.03,7.94,8.02,261495.0,7.6956,7.7341,7.6474,7.7245,261495.0
2019-02-12 09:40:00,8.03,8.11,8.03,8.09,221610.0,7.7341,7.8112,7.7341,7.7919,221610.0
2019-02-12 09:50:00,8.1,8.1,8.05,8.06,101685.0,7.8015,7.8015,7.7534,7.763,101685.0
2019-02-12 10:00:00,8.07,8.13,8.07,8.1,57315.0,7.7727,7.8304,7.7727,7.8015,57315.0
2019-02-12 10:10:00,8.09,8.13,8.06,8.1,27810.0,7.7919,7.8304,7.763,7.8015,27810.0
2019-02-12 10:20:00,8.1,8.1,8.06,8.06,56805.0,7.8015,7.8015,7.763,7.763,56805.0
2019-02-12 10:30:00,8.08,8.1,8.06,8.08,38955.0,7.7823,7.8015,7.763,7.7823,38955.0
2019-02-12 10:40:00,8.07,8.09,8.02,8.03,73380.0,7.7727,7.7919,7.7245,7.7341,73380.0
2019-02-12 10:50:00,8.06,8.15,8.06,8.14,145155.0,7.763,7.8497,7.763,7.8401,145155.0
2019-02-12 11:00:00,8.14,8.17,8.11,8.13,63240.0,7.8401,7.869,7.8112,7.8304,63240.0
2019-02-12 11:10:00,8.14,8.16,8.12,8.14,45480.0,7.8401,7.8593,7.8208,7.8401,45480.0
2019-02-12 11:20:00,8.14,8.14,8.11,8.11,31650.0,7.8401,7.8401,7.8112,7.8112,31650.0
2019-02-12 11:30:00,8.11,8.12,8.09,8.1,50700.0,7.8112,7.8208,7.7919,7.8015,50700.0
2019-02-12 11:40:00,8.08,8.08,8.07,8.07,24345.0,7.7823,7.7823,7.7727,7.7727,24345.0
2019-02-12 11:50:00,8.09,8.11,8.09,8.11,18120.0,7.7919,7.8112,7.7919,7.8112,18120.0
2019-02-12 12:00:00,8.11,8.14,8.11,8.12,49815.0,7.8112,7.8401,7.8112,7.8208,49815.0
2019-02-12 12:10:00,8.14,8.14,8.11,8.12,19500.0,7.8401,7.8401,7.8112,7.8208,19500.0
2019-02-12 12:20:00,8.13,8.15,8.12,8.15,27060.0,7.8304,7.8497,7.8208,7.8497,27060.0
2019-02-12 12:30:00,8.15,8.16,8.14,8.14,19305.0,7.8497,7.8593,7.8401,7.8401,19305.0
2019-02-12 12:40:00,8.14,8.14,8.1,8.1,7560.0,7.8401,7.8401,7.8015,7.8015,7560.0
2019-02-12 12:50:00,8.12,8.14,8.12,8.14,26535.0,7.8208,7.8401,7.8208,7.8401,26535.0
2019-02-12 13:00:00,8.15,8.15,8.11,8.12,15750.0,7.8497,7.8497,7.8112,7.8208,15750.0
2019-02-12 13:10:00,8.11,8.12,8.11,8.12,19500.0,7.8112,7.8208,7.8112,7.8208,19500.0
2019-02-12 13:20:00,8.14,8.14,8.13,8.14,34515.0,7.8401,7.8401,7.8304,7.8401,34515.0
2019-02-12 13:30:00,8.16,8.17,8.16,8.16,28380.0,7.8593,7.869,7.8593,7.8593,28380.0
2019-02-12 13:40:00,8.16,8.16,8.15,8.15,17250.0,7.8593,7.8593,7.8497,7.8497,17250.0
2019-02-12 13:50:00,8.18,8.19,8.16,8.16,22515.0,7.8786,7.8882,7.8593,7.8593,22515.0
2019-02-12 14:00:00,8.17,8.18,8.17,8.17,7500.0,7.869,7.8786,7.869,7.869,7500.0
2019-02-12 14:10:00,8.17,8.17,8.16,8.16,7500.0,7.869,7.869,7.8593,7.8593,7500.0
2019-02-12 14:20:00,8.18,8.19,8.18,8.19,26205.0,7.8786,7.8882,7.8786,7.8882,26205.0
2019-02-12 14:30:00,8.19,8.19,8.16,8.16,7500.0,7.8882,7.8882,7.8593,7.8593,7500.0
2019-02-12 14:40:00,8.2,8.23,8.2,8.23,90600.0,7.8979,7.9268,7.8979,7.9268,90600.0
2019-02-12 14:50:00,8.23,8.24,8.22,8.22,62280.0,7.9268,7.9364,7.9171,7.9171,62280.0
2019-02-12 15:00:00,8.22,8.22,8.2,8.2,42540.0,7.9171,7.9171,7.8979,7.8979,42540.0
2019-02-12 15:10:00,8.21,8.22,8.19,8.19,25500.0,7.9075,7.9171,7.8882,7.8882,25500.0
2019-02-12 15:20:00,8.22,8.22,8.21,8.21,19380.0,7.9171,7.9171,7.9075,7.9075,19380.0
2019-02-12 15:30:00,8.22,8.22,8.19,8.19,12300.0,7.9171,7.9171,7.8882,7.8882,12300.0
2019-02-12 15:40:00,8.17,8.18,8.17,8.18,45765.0,7.869,7.8786,7.869,7.8786,45765.0
2019-02-12 15:50:00,8.18,8.2,8.18,8.18,73245.0,7.8786,7.8979,7.8786,7.8786,73245.0
2019-02-13 09:30:00,8.33,8.34,8.24,8.33,271395.0,8.0231,8.0327,7.9364,8.0231,271395.0
2019-02-13 09:40:00,8.33,8.33,8.27,8.28,58140.0,8.0231,8.0231,7.9653,7.9749,58140.0
2019-02-13 09:50:00,8.3,8.32,8.3,8.31,10500.0,7.9942,8.0134,7.9942,8.0038,10500.0
2019-02-13 10:00:00,8.33,8.33,8.22,8.22,80685.0,8.0231,8.0231,7.9171,7.9171,80685.0
2019-02-13 10:10:00,8.22,8.25,8.18,8.22,170910.0,7.9171,7.946,7.8786,7.9171,170910.0
2019-02-13 10:20:00,8.22,8.27,8.22,8.24,27000.0,7.9171,7.9653,7.9171,7.9364,27000.0
2019-02-13 10:30:00,8.28,8.32,8.28,8.3,35550.0,7.9749,8.0134,7.9749,7.9942,35550.0
2019-02-13 10:40:00,8.29,8.33,8.29,8.3,26025.0,7.9845,8.0231,7.9845,7.9942,26025.0
2019-02-13 10:50:00,8.33,8.33,8.27,8.29,15240.0,8.0231,8.0231,7.9653,7.9845,15240.0
2019-02-13 11:00:00,8.3,8.32,8.3,8.31,23550.0,7.9942,8.0134,7.9942,8.0038,23550.0
2019-02-13 11:10:00,8.31,8.31,8.26,8.27,10500.0,8.0038,8.0038,7.9557,7.9653,10500.0
2019-02-13 11:20:00,8.26,8.28,8.26,8.27,33420.0,7.9557,7.9749,7.9557,7.9653,33420.0
2019-02-13 11:30:00,8.23,8.24,8.22,8.23,28590.0,7.9268,7.9364,7.9171,7.9268,28590.0
2019-02-13 11:40:00,8.26,8.27,8.24,8.27,16500.0,7.9557,7.9653,7.9364,7.9653,16500.0
2019-02-13 11:50:00,8.27,8.31,8.27,8.31,44505.0,7.9653,8.0038,7.9653,8.0038,44505.0
2019-02-13 12:00:00,8.31,8.33,8.31,8.33,87585.0,8.0038,8.0231,8.0038,8.0231,87585.0
2019-02-13 12:10:00,8.32,8.32,8.31,8.31,11160.0,8.0134,8.0134,8.0038,8.0038,11160.0
2019-02-13 12:20:00,8.32,8.32,8.3,8.3,3000.0,8.0134,8.0134,7.9942,7.9942,3000.0
2019-02-13 12:30:00,8.33,8.35,8.32,8.34,29175.0,8.0231,8.0423,8.0134,8.0327,29175.0
2019-02-13 12:40:00,8.32,8.35,8.32,8.34,36495.0,8.0134,8.0423,8.0134,8.0327,36495.0
2019-02-13 12:50:00,8.33,8.33,8.31,8.31,21105.0,8.0231,8.0231,8.0038,8.0038,21105.0
2019-02-13 13:00:00,8.32,8.33,8.3,8.32,18915.0,8.0134,8.0231,7.9942,8.0134,18915.0
2019-02-13 13:10:00,8.31,8.31,8.31,8.31,9000.0,8.0038,8.0038,8.0038,8.0038,9000.0
2019-02-13 13:20:00,8.34,8.35,8.34,8.35,11145.0,8.0327,8.0423,8.0327,8.0423,11145.0
2019-02-13 13:30:00,8.35,8.35,8.35,8.35,0.0,8.0423,8.0423,8.0423,8.0423,0.0
2019-02-13 13:40:00,8.36,8.36,8.35,8.36,40500.0,8.052,8.052,8.0423,8.052,40500.0
2019-02-13 13:50:00,8.36,8.38,8.36,8.38,18210.0,8.052,8.0712,8.052,8.0712,18210.0
2019-02-13 14:00:00,8.38,8.39,8.38,8.38,36000.0,8.0712,8.0809,8.0712,8.0712,36000.0
2019-02-13 14:10:00,8.38,8.4,8.38,8.4,27180.0,8.0712,8.0905,8.0712,8.0905,27180.0
2019-02-13 14:20:00,8.4,8.42,8.39,8.41,71130.0,8.0905,8.1098,8.0809,8.1001,71130.0
2019-02-13 14:30:00,8.4,8.41,8.4,8.41,9000.0,8.0905,8.1001,8.0905,8.1001,9000.0
2019-02-13 14:40:00,8.41,8.44,8.41,8.44,38955.0,8.1001,8.129,8.1001,8.129,38955.0
2019-02-13 14:50:00,8.42,8.43,8.4,8.43,36450.0,8.1098,8.1194,8.0905,8.1194,36450.0
2019-02-13 15:00:00,8.43,8.43,8.4,8.4,48900.0,8.1194,8.1194,8.0905,8.0905,48900.0
2019-02-13 15:10:00,8.4,8.41,8.39,8.39,14970.0,8.0905,8.1001,8.0809,8.0809,14970.0
2019-02-13 15:20:00,8.39,8.39,8.38,8.38,4500.0,8.0809,8.0809,8.0712,8.0712,4500.0
2019-02-13 15:30:00,8.37,8.38,8.35,8.35,23955.0,8.0616,8.0712,8.0423,8.0423,23955.0
2019-02-13 15:40:00,8.32,8.33,8.21,8.24,48915.0,8.0134,8.0231,7.9075,7.9364,48915.0
2019-02-13 15:50:00,8.23,8.27,8.23,8.25,70380.0,7.9268,7.9653,7.9268,7.946,70380.0
2019-02-14 09:30:00,8.14,8.29,8.14,8.28,426675.0,7.8401,7.9845,7.8401,7.9749,426675.0
2019-02-14 09:40:00,8.29,8.34,8.28,8.34,181515.0,7.9845,8.0327,7.9749,8.0327,181515.0
2019-02-14 09:50:00,8.3,8.47,8.3,8.47,61950.0,7.9942,8.1579,7.9942,8.1579,61950.0
2019-02-14 10:00:00,8.47,8.5,8.44,8.47,67215.0,8.1579,8.1868,8.129,8.1579,67215.0
2019-02-14 10:10:00,8.44,8.45,8.41,8.42,57735.0,8.129,8.1387,8.1001,8.1098,57735.0
2019-02-14 10:20:00,8.42,8.42,8.4,8.42,31125.0,8.1098,8.1098,8.0905,8.1098,31125.0
2019-02-14 10:30:00,8.42,8.42,8.22,8.22,44505.0,8.1098,8.1098,7.9171,7.9171,44505.0
2019-02-14 10:40:00,8.24,8.37,8.24,8.35,122400.0,7.9364,8.0616,7.9364,8.0423,122400.0
2019-02-14 10:50:00,8.32,8.32,8.3,8.3,25500.0,8.0134,8.0134,7.9942,7.9942,25500.0
2019-02-14 11:00:00,8.33,8.33,8.26,8.29,13500.0,8.0231,8.0231,7.9557,7.9845,13500.0
2019-02-14 11:10:00,8.32,8.32,8.29,8.31,17640.0,8.0134,8.0134,7.9845,8.0038,17640.0
2019-02-14 11:20:00,8.29,8.29,8.27,8.28,11625.0,7.9845,7.9845,7.9653,7.9749,11625.0
2019-02-14 11:30:00,8.24,8.29,8.24,8.29,10320.0,7.9364,7.9845,7.9364,7.9845,10320.0
2019-02-14 11:40:00,8.29,8.33,8.29,8.32,23910.0,7.9845,8.0231,7.9845,8.0134,23910.0
2019-02-14 11:50:00,8.32,8.32,8.27,8.27,29655.0,8.0134,8.0134,7.9653,7.9653,29655.0
2019-02-14 12:00:00,8.25,8.29,8.25,8.29,17265.0,7.946,7.9845,7.946,7.9845,17265.0
2019-02-14 12:10:00,8.27,8.3,8.26,8.3,16500.0,7.9653,7.9942,7.9557,7.9942,16500.0
2019-02-14 12:20:00,8.3,8.32,8.29,8.3,13500.0,7.9942,8.0134,7.9845,7.9942,13500.0
2019-02-14 12:30:00,8.33,8.33,8.31,8.31,22500.0,8.0231,8.0231,8.0038,8.0038,22500.0
2019-02-14 12:40:00,8.33,8.35,8.33,8.34,99825.0,8.0231,8.0423,8.0231,8.0327,99825.0
2019-02-14 12:50:00,8.34,8.34,8.34,8.34,7500.0,8.0327,8.0327,8.0327,8.0327,7500.0
2019-02-14 13:00:00,8.36,8.36,8.33,8.34,30585.0,8.052,8.052,8.0231,8.0327,30585.0
2019-02-14 13:10:00,8.35,8.35,8.34,8.34,6750.0,8.0423,8.0423,8.0327,8.0327,6750.0
2019-02-14 13:20:00,8.32,8.33,8.32,8.33,3000.0,8.0134,8.0231,8.0134,8.0231,3000.0
2019-02-14 13:30:00,8.34,8.34,8.34,8.34,14550.0,8.0327,8.0327,8.0327,8.0327,14550.0
2019-02-14 13:40:00,8.35,8.35,8.34,8.35,19590.0,8.0423,8.0423,8.0327,8.0423,19590.0
2019-02-14 13:50:00,8.33,8.34,8.33,8.34,4500.0,8.0231,8.0327,8.0231,8.0327,4500.0
2019-02-14 14:00:00,8.33,8.33,8.33,8.33,1500.0,8.0231,8.0231,8.0231,8.0231,1500.0
2019-02-14 14:10:00,8.35,8.35,8.34,8.34,3030.0,8.0423,8.0423,8.0327,8.0327,3030.0
2019-02-14 14:20:00,8.33,8.35,8.33,8.35,6000.0,8.0231,8.0423,8.0231,8.0423,6000.0
2019-02-14 14:30:00,8.32,8.34,8.32,8.34,3000.0,8.0134,8.0327,8.0134,8.0327,3000.0
2019-02-14 14:40:00,8.34,8.34,8.34,8.34,1500.0,8.0327,8.0327,8.0327,8.0327,1500.0
2019-02-14 14:50:00,8.3,8.32,8.3,8.31,16500.0,7.9942,8.0134,7.9942,8.0038,16500.0
2019-02-14 15:00:00,8.32,8.36,8.32,8.32,25470.0,8.0134,8.052,8.0134,8.0134,25470.0
2019-02-14 15:10:00,8.32,8.33,8.31,8.33,9285.0,8.0134,8.0231,8.0038,8.0231,9285.0
2019-02-14 15:20:00,8.33,8.34,8.33,8.33,13500.0,8.0231,8.0327,8.0231,8.0231,13500.0
2019-02-14 15:30:00,8.36,8.39,8.35,8.38,15180.0,8.052,8.0809,8.0423,8.0712,15180.0
2019-02-14 15:40:00,8.37,8.37,8.36,8.37,54840.0,8.0616,8.0616,8.052,8.0616,54840.0
2019-02-14 15:50:00,8.37,8.39,8.32,8.32,92580.0,8.0616,8.0809,8.0134,8.0134,92580.0
2019-02-15 09:30:00,8.53,8.57,8.39,8.45,335145.0,8.2157,8.2542,8.0809,8.1387,335145.0
2019-02-15 09:40:00,8.42,8.45,8.34,8.42,67485.0,8.1098,8.1387,8.0327,8.1098,67485.0
2019-02-15 09:50:00,8.37,8.4,8.3,8.4,97545.0,8.0616,8.0905,7.9942,8.0905,97545.0
2019-02-15 10:00:00,8.38,8.46,8.34,8.43,27285.0,8.0712,8.1483,8.0327,8.1194,27285.0
2019-02-15 10:10:00,8.4,8.46,8.4,8.45,33750.0,8.0905,8.1483,8.0905,8.1387,33750.0
2019-02-15 10:20:00,8.47,8.48,8.43,8.48,30960.0,8.1579,8.1675,8.1194,8.1675,30960.0
2019-02-15 10:30:00,8.5,8.55,8.5,8.52,67995.0,8.1868,8.235,8.1868,8.2061,67995.0
2019-02-15 10:40:00,8.53,8.55,8.47,8.47,59580.0,8.2157,8.235,8.1579,8.1579,59580.0
2019-02-15 10:50:00,8.44,8.45,8.39,8.39,45240.0,8.129,8.1387,8.0809,8.0809,45240.0
2019-02-15 11:00:00,8.44,8.48,8.44,8.47,16470.0,8.129,8.1675,8.129,8.1579,16470.0
2019-02-15 11:10:00,8.45,8.45,8.4,8.41,40935.0,8.1387,8.1387,8.0905,8.1001,40935.0
2019-02-15 11:20:00,8.39,8.44,8.39,8.44,9900.0,8.0809,8.129,8.0809,8.129,9900.0
2019-02-15 11:30:00,8.44,8.44,8.41,8.43,12000.0,8.129,8.129,8.1001,8.1194,12000.0
2019-02-15 11:40:00,8.44,8.45,8.4,8.4,32175.0,8.129,8.1387,8.0905,8.0905,32175.0
2019-02-15 11:50:00,8.41,8.44,8.4,8.44,6000.0,8.1001,8.129,8.0905,8.129,6000.0
2019-02-15 12:00:00,8.42,8.42,8.39,8.41,9630.0,8.1098,8.1098,8.0809,8.1001,9630.0
2019-02-15 12:10:00,8.44,8.44,8.44,8.44,6615.0,8.129,8.129,8.129,8.129,6615.0
2019-02-15 12:20:00,8.44,8.45,8.44,8.45,4500.0,8.129,8.1387,8.129,8.1387,4500.0
2019-02-15 12:30:00,8.43,8.43,8.43,8.43,18945.0,8.1194,8.1194,8.1194,8.1194,18945.0
2019-02-15 12:40:00,8.44,8.44,8.43,8.43,7500.0,8.129,8.129,8.1194,8.1194,7500.0
2019-02-15 12:50:00,8.42,8.42,8.41,8.41,12525.0,8.1098,8.1098,8.1001,8.1001,12525.0
2019-02-15 13:00:00,8.41,8.41,8.38,8.38,7500.0,8.1001,8.1001,8.0712,8.0712,7500.0
2019-02-15 13:10:00,8.38,8.4,8.38,8.39,66000.0,8.0712,8.0905,8.0712,8.0809,66000.0
2019-02-15 13:20:00,8.4,8.41,8.39,8.39,7500.0,8.0905,8.1001,8.0809,8.0809,7500.0
2019-02-15 13:30:00,8.38,8.4,8.38,8.39,14925.0,8.0712,8.0905,8.0712,8.0809,14925.0
2019-02-15 13:40:00,8.41,8.41,8.4,8.4,7500.0,8.1001,8.1001,8.0905,8.0905,7500.0
2019-02-15 13:50:00,8.43,8.44,8.42,8.42,16800.0,8.1194,8.129,8.1098,8.1098,16800.0
2019-02-15 14:00:00,8.41,8.41,8.41,8.41,6495.0,8.1001,8.1001,8.1001,8.1001,6495.0
2019-02-15 14:10:00,8.41,8.41,8.4,8.4,4500.0,8.1001,8.1001,8.0905,8.0905,4500.0
2019-02-15 14:20:00,8.4,8.41,8.39,8.39,6000.0,8.0905,8.1001,8.0809,8.0809,6000.0
2019-02-15 14:30:00,8.41,8.41,8.41,8.41,1500.0,8.1001,8.1001,8.1001,8.1001,1500.0
2019-02-15 14:40:00,8.43,8.44,8.42,8.43,30675.0,8.1194,8.129,8.1098,8.1194,30675.0
2019-02-15 14:50:00,8.43,8.43,8.42,8.42,10500.0,8.1194,8.1194,8.1098,8.1098,10500.0
2019-02-15 15:00:00,8.42,8.42,8.41,8.41,7500.0,8.1098,8.1098,8.1001,8.1001,7500.0
2019-02-15 15:10:00,8.4,8.41,8.38,8.38,11250.0,8.0905,8.1001,8.0712,8.0712,11250.0
2019-02-15 15:20:00,8.38,8.41,8.38,8.41,15390.0,8.0712,8.1001,8.0712,8.1001,15390.0
2019-02-15 15:30:00,8.42,8.42,8.42,8.42,20190.0,8.1098,8.1098,8.1098,8.1098,20190.0
2019-02-15 15:40:00,8.44,8.46,8.43,8.45,48300.0,8.129,8.1483,8.1194,8.1387,48300.0
2019-02-15 15:50:00,8.44,8.46,8.41,8.45,412560.0,8.129,8.1483,8.1001,8.1387,412560.0
2019-02-19 09:30:00,8.3,8.49,8.3,8.47,279690.0,7.9942,8.1772,7.9942,8.1579,279690.0
2019-02-19 09:40:00,8.47,8.5,8.41,8.41,95070.0,8.1579,8.1868,8.1001,8.1001,95070.0
2019-02-19 09:50:00,8.4,8.44,8.4,8.43,24840.0,8.0905,8.129,8.0905,8.1194,24840.0
2019-02-19 10:00:00,8.46,8.5,8.43,8.43,27630.0,8.1483,8.1868,8.1194,8.1194,27630.0
2019-02-19 10:10:00,8.45,8.5,8.45,8.5,20415.0,8.1387,8.1868,8.1387,8.1868,20415.0
2019-02-19 10:20:00,8.48,8.49,8.46,8.49,15960.0,8.1675,8.1772,8.1483,8.1772,15960.0
2019-02-19 10:30:00,8.46,8.48,8.46,8.48,20805.0,8.1483,8.1675,8.1483,8.1675,20805.0
2019-02-19 10:40:00,8.46,8.47,8.44,8.44,19410.0,8.1483,8.1579,8.129,8.129,19410.0
2019-02-19 10:50:00,8.44,8.45,8.42,8.42,7500.0,8.129,8.1387,8.1098,8.1098,7500.0
2019-02-19 11:00:00,8.43,8.45,8.43,8.44,62040.0,8.1194,8.1387,8.1194,8.129,62040.0
2019-02-19 11:10:00,8.43,8.44,8.43,8.44,3660.0,8.1194,8.129,8.1194,8.129,3660.0
2019-02-19 11:20:00,8.46,8.46,8.42,8.43,30855.0,8.1483,8.1483,8.1098,8.1194,30855.0
2019-02-19 11:30:00,8.44,8.45,8.43,8.44,15000.0,8.129,8.1387,8.1194,8.129,15000.0
2019-02-19 11:40:00,8.43,8.48,8.43,8.46,23325.0,8.1194,8.1675,8.1194,8.1483,23325.0
2019-02-19 11:50:00,8.47,8.5,8.46,8.5,10575.0,8.1579,8.1868,8.1483,8.1868,10575.0
2019-02-19 12:00:00,8.48,8.48,8.47,8.47,18270.0,8.1675,8.1675,8.1579,8.1579,18270.0
2019-02-19 12:10:00,8.46,8.46,8.46,8.46,12750.0,8.1483,8.1483,8.1483,8.1483,12750.0
2019-02-19 12:20:00,8.48,8.48,8.46,8.48,10500.0,8.1675,8.1675,8.1483,8.1675,10500.0
2019-02-19 12:30:00,8.47,8.48,8.45,8.47,13785.0,8.1579,8.1675,8.1387,8.1579,13785.0
2019-02-19 12:40:00,8.46,8.47,8.46,8.47,4500.0,8.1483,8.1579,8.1483,8.1579,4500.0
2019-02-19 12:50:00,8.45,8.48,8.45,8.48,19560.0,8.1387,8.1675,8.1387,8.1675,19560.0
2019-02-19 13:00:00,8.47,8.48,8.47,8.48,4500.0,8.1579,8.1675,8.1579,8.1675,4500.0
2019-02-19 13:10:00,8.47,8.48,8.47,8.48,3000.0,8.1579,8.1675,8.1579,8.1675,3000.0
2019-02-19 13:20:00,8.48,8.48,8.47,8.47,6000.0,8.1675,8.1675,8.1579,8.1579,6000.0
2019-02-19 13:30:00,8.46,8.48,8.46,8.47,26550.0,8.1483,8.1675,8.1483,8.1579,26550.0
2019-02-19 13:40:00,8.48,8.49,8.48,8.49,18000.0,8.1675,8.1772,8.1675,8.1772,18000.0
2019-02-19 13:50:00,8.49,8.5,8.49,8.5,9000.0,8.1772,8.1868,8.1772,8.1868,9000.0
2019-02-19 14:00:00,8.49,8.52,8.49,8.51,23460.0,8.1772,8.2061,8.1772,8.1964,23460.0
2019-02-19 14:10:00,8.52,8.54,8.52,8.53,34770.0,8.2061,8.2253,8.2061,8.2157,34770.0
2019-02-19 14:20:00,8.52,8.53,8.52,8.53,52500.0,8.2061,8.2157,8.2061,8.2157,52500.0
2019-02-19 14:30:00,8.54,8.54,8.53,8.54,17760.0,8.2253,8.2253,8.2157,8.2253,17760.0
2019-02-19 14:40:00,8.55,8.57,8.55,8.55,61215.0,8.235,8.2542,8.235,8.235,61215.0
2019-02-19 14:50:00,8.56,8.56,8.55,8.56,11340.0,8.2446,8.2446,8.235,8.2446,11340.0
2019-02-19 15:00:00,8.56,8.56,8.55,8.55,34500.0,8.2446,8.2446,8.235,8.235,34500.0
2019-02-19 15:10:00,8.52,8.52,8.51,8.51,3000.0,8.2061,8.2061,8.1964,8.1964,3000.0
2019-02-19 15:20:00,8.49,8.49,8.47,8.47,6000.0,8.1772,8.1772,8.1579,8.1579,6000.0
2019-02-19 15:30:00,8.48,8.49,8.48,8.48,44985.0,8.1675,8.1772,8.1675,8.1675,44985.0
2019-02-19 15:40:00,8.48,8.49,8.45,8.46,34665.0,8.1675,8.1772,8.1387,8.1483,34665.0
2019-02-19 15:50:00,8.45,8.46,8.38,8.4,127410.0,8.1387,8.1483,8.0712,8.0905,127410.0
2019-02-20 09:30:00,8.47,8.6,8.47,8.58,131025.0,8.1579,8.2831,8.1579,8.2639,131025.0
2019-02-20 09:40:00,8.6,8.62,8.57,8.57,74640.0,8.2831,8.3024,8.2542,8.2542,74640.0
2019-02-20 09:50:00,8.58,8.71,8.58,8.67,196230.0,8.2639,8.3891,8.2639,8.3505,196230.0
2019-02-20 10:00:00,8.67,8.69,8.66,8.68,54675.0,8.3505,8.3698,8.3409,8.3602,54675.0
2019-02-20 10:10:00,8.69,8.73,8.67,8.72,77490.0,8.3698,8.4083,8.3505,8.3987,77490.0
2019-02-20 10:20:00,8.72,8.74,8.71,8.74,61065.0,8.3987,8.418,8.3891,8.418,61065.0
2019-02-20 10:30:00,8.75,8.76,8.73,8.76,73650.0,8.4276,8.4372,8.4083,8.4372,73650.0
2019-02-20 10:40:00,8.77,8.78,8.75,8.76,51900.0,8.4469,8.4565,8.4276,8.4372,51900.0
2019-02-20 10:50:00,8.76,8.77,8.73,8.73,20250.0,8.4372,8.4469,8.4083,8.4083,20250.0
2019-02-20 11:00:00,8.72,8.76,8.72,8.76,15000.0,8.3987,8.4372,8.3987,8.4372,15000.0
2019-02-20 11:10:00,8.74,8.75,8.72,8.74,19740.0,8.418,8.4276,8.3987,8.418,19740.0
2019-02-20 11:20:00,8.74,8.74,8.73,8.74,15000.0,8.418,8.418,8.4083,8.418,15000.0
2019-02-20 11:30:00,8.74,8.74,8.73,8.74,21000.0,8.418,8.418,8.4083,8.418,21000.0
2019-02-20 11:40:00,8.74,8.76,8.73,8.75,59640.0,8.418,8.4372,8.4083,8.4276,59640.0
2019-02-20 11:50:00,8.73,8.73,8.73,8.73,16140.0,8.4083,8.4083,8.4083,8.4083,16140.0
2019-02-20 12:00:00,8.72,8.72,8.64,8.67,94185.0,8.3987,8.3987,8.3217,8.3505,94185.0
2019-02-20 12:10:00,8.67,8.68,8.66,8.68,24600.0,8.3505,8.3602,8.3409,8.3602,24600.0
2019-02-20 12:20:00,8.69,8.69,8.6,8.6,16500.0,8.3698,8.3698,8.2831,8.2831,16500.0
2019-02-20 12:30:00,8.58,8.63,8.58,8.63,10215.0,8.2639,8.312,8.2639,8.312,10215.0
2019-02-20 12:40:00,8.63,8.65,8.63,8.65,11550.0,8.312,8.3313,8.312,8.3313,11550.0
2019-02-20 12:50:00,8.63,8.63,8.6,8.61,13620.0,8.312,8.312,8.2831,8.2928,13620.0
2019-02-20 13:00:00,8.65,8.65,8.65,8.65,1950.0,8.3313,8.3313,8.3313,8.3313,1950.0
2019-02-20 13:10:00,8.65,8.65,8.65,8.65,3000.0,8.3313,8.3313,8.3313,8.3313,3000.0
2019-02-20 13:20:00,8.67,8.69,8.67,8.69,26520.0,8.3505,8.3698,8.3505,8.3698,26520.0
2019-02-20 13:30:00,8.69,8.71,8.69,8.71,35895.0,8.3698,8.3891,8.3698,8.3891,35895.0
2019-02-20 13:40:00,8.71,8.72,8.71,8.72,8250.0,8.3891,8.3987,8.3891,8.3987,8250.0
2019-02-20 13:50:00,8.7,8.73,8.7,8.73,14490.0,8.3794,8.4083,8.3794,8.4083,14490.0
2019-02-20 14:00:00,8.73,8.74,8.66,8.71,39675.0,8.4083,8.418,8.3409,8.3891,39675.0
2019-02-20 14:10:00,8.69,8.69,8.62,8.62,29055.0,8.3698,8.3698,8.3024,8.3024,29055.0
2019-02-20 14:20:00,8.62,8.63,8.58,8.63,12000.0,8.3024,8.312,8.2639,8.312,12000.0
2019-02-20 14:30:00,8.65,8.69,8.65,8.68,22590.0,8.3313,8.3698,8.3313,8.3602,22590.0
2019-02-20 14:40:00,8.66,8.67,8.65,8.66,25470.0,8.3409,8.3505,8.3313,8.3409,25470.0
2019-02-20 14:50:00,8.66,8.69,8.66,8.68,46305.0,8.3409,8.3698,8.3409,8.3602,46305.0
2019-02-20 15:00:00,8.63,8.65,8.63,8.65,7500.0,8.312,8.3313,8.312,8.3313,7500.0
2019-02-20 15:10:00,8.65,8.66,8.62,8.65,18690.0,8.3313,8.3409,8.3024,8.3313,18690.0
2019-02-20 15:20:00,8.65,8.67,8.65,8.66,7500.0,8.3313,8.3505,8.3313,8.3409,7500.0
2019-02-20 15:30:00,8.66,8.66,8.64,8.64,7500.0,8.3409,8.3409,8.3217,8.3217,7500.0
2019-02-20 15:40:00,8.64,8.65,8.62,8.62,33210.0,8.3217,8.3313,8.3024,8.3024,33210.0
2019-02-20 15:50:00,8.61,8.63,8.59,8.63,83265.0,8.2928,8.312,8.2735,8.312,83265.0
2019-02-21 09:30:00,8.65,8.69,8.56,8.56,225585.0,8.3313,8.3698,8.2446,8.2446,225585.0
2019-02-21 09:40:00,8.59,8.6,8.53,8.53,31815.0,8.2735,8.2831,8.2157,8.2157,31815.0
2019-02-21 09:50:00,8.53,8.55,8.5,8.52,69480.0,8.2157,8.235,8.1868,8.2061,69480.0
2019-02-21 10:00:00,8.49,8.51,8.46,8.46,52005.0,8.1772,8.1964,8.1483,8.1483,52005.0
2019-02-21 10:10:00,8.47,8.47,8.4,8.46,71625.0,8.1579,8.1579,8.0905,8.1483,71625.0
2019-02-21 10:20:00,8.46,8.47,8.39,8.4,66165.0,8.1483,8.1579,8.0809,8.0905,66165.0
2019-02-21 10:30:00,8.41,8.45,8.41,8.45,35625.0,8.1001,8.1387,8.1001,8.1387,35625.0
2019-02-21 10:40:00,8.45,8.45,8.41,8.42,37275.0,8.1387,8.1387,8.1001,8.1098,37275.0
2019-02-21 10:50:00,8.4,8.44,8.4,8.41,30810.0,8.0905,8.129,8.0905,8.1001,30810.0
2019-02-21 11:00:00,8.42,8.49,8.42,8.48,92940.0,8.1098,8.1772,8.1098,8.1675,92940.0
2019-02-21 11:10:00,8.48,8.5,8.46,8.48,19500.0,8.1675,8.1868,8.1483,8.1675,19500.0
2019-02-21 11:20:00,8.48,8.48,8.45,8.45,13500.0,8.1675,8.1675,8.1387,8.1387,13500.0
2019-02-21 11:30:00,8.45,8.49,8.45,8.49,94995.0,8.1387,8.1772,8.1387,8.1772,94995.0
2019-02-21 11:40:00,8.49,8.5,8.49,8.49,6000.0,8.1772,8.1868,8.1772,8.1772,6000.0
2019-02-21 11:50:00,8.49,8.57,8.48,8.54,82500.0,8.1772,8.2542,8.1675,8.2253,82500.0
2019-02-21 12:00:00,8.55,8.56,8.54,8.56,17820.0,8.235,8.2446,8.2253,8.2446,17820.0
2019-02-21 12:10:00,8.56,8.6,8.56,8.57,117450.0,8.2446,8.2831,8.2446,8.2542,117450.0
2019-02-21 12:20:00,8.59,8.6,8.59,8.6,8475.0,8.2735,8.2831,8.2735,8.2831,8475.0
2019-02-21 12:30:00,8.6,8.64,8.6,8.61,43125.0,8.2831,8.3217,8.2831,8.2928,43125.0
2019-02-21 12:40:00,8.62,8.62,8.59,8.59,7500.0,8.3024,8.3024,8.2735,8.2735,7500.0
2019-02-21 12:50:00,8.59,8.59,8.59,8.59,1500.0,8.2735,8.2735,8.2735,8.2735,1500.0
2019-02-21 13:00:00,8.6,8.6,8.6,8.6,3750.0,8.2831,8.2831,8.2831,8.2831,3750.0
2019-02-21 13:10:00,8.61,8.61,8.61,8.61,1500.0,8.2928,8.2928,8.2928,8.2928,1500.0
2019-02-21 13:20:00,8.59,8.59,8.57,8.57,17310.0,8.2735,8.2735,8.2542,8.2542,17310.0
2019-02-21 13:30:00,8.56,8.57,8.56,8.56,9300.0,8.2446,8.2542,8.2446,8.2446,9300.0
2019-02-21 13:40:00,8.56,8.56,8.56,8.56,0.0,8.2446,8.2446,8.2446,8.2446,0.0
2019-02-21 13:50:00,8.55,8.56,8.55,8.56,5175.0,8.235,8.2446,8.235,8.2446,5175.0
2019-02-21 14:00:00,8.56,8.57,8.54,8.54,9810.0,8.2446,8.2542,8.2253,8.2253,9810.0
2019-02-21 14:10:00,8.53,8.53,8.51,8.51,4500.0,8.2157,8.2157,8.1964,8.1964,4500.0
2019-02-21 14:20:00,8.5,8.52,8.47,8.47,43425.0,8.1868,8.2061,8.1579,8.1579,43425.0
2019-02-21 14:30:00,8.5,8.5,8.47,8.47,30870.0,8.1868,8.1868,8.1579,8.1579,30870.0
2019-02-21 14:40:00,8.47,8.48,8.43,8.43,11610.0,8.1579,8.1675,8.1194,8.1194,11610.0
2019-02-21 14:50:00,8.43,8.43,8.4,8.41,79500.0,8.1194,8.1194,8.0905,8.1001,79500.0
2019-02-21 15:00:00,8.39,8.44,8.39,8.44,22500.0,8.0809,8.129,8.0809,8.129,22500.0
2019-02-21 15:10:00,8.42,8.42,8.4,8.41,16695.0,8.1098,8.1098,8.0905,8.1001,16695.0
2019-02-21 15:20:00,8.42,8.42,8.41,8.41,9000.0,8.1098,8.1098,8.1001,8.1001,9000.0
2019-02-21 15:30:00,8.4,8.4,8.36,8.39,59040.0,8.0905,8.0905,8.052,8.0809,59040.0
2019-02-21 15:40:00,8.39,8.41,8.38,8.4,15960.0,8.0809,8.1001,8.0712,8.0905,15960.0
2019-02-21 15:50:00,8.4,8.44,8.4,8.44,197430.0,8.0905,8.129,8.0905,8.129,197430.0
2019-02-22 09:30:00,8.64,8.7,8.6,8.67,279750.0,8.3217,8.3794,8.2831,8.3505,279750.0
2019-02-22 09:40:00,8.62,8.69,8.62,8.62,78435.0,8.3024,8.3698,8.3024,8.3024,78435.0
2019-02-22 09:50:00,8.6,8.62,8.59,8.61,65250.0,8.2831,8.3024,8.2735,8.2928,65250.0
2019-02-22 10:00:00,8.63,8.63,8.59,8.62,77280.0,8.312,8.312,8.2735,8.3024,77280.0
2019-02-22 10:10:00,8.63,8.68,8.62,8.62,68040.0,8.312,8.3602,8.3024,8.3024,68040.0
2019-02-22 10:20:00,8.65,8.65,8.59,8.6,36150.0,8.3313,8.3313,8.2735,8.2831,36150.0
2019-02-22 10:30:00,8.6,8.6,8.56,8.57,57345.0,8.2831,8.2831,8.2446,8.2542,57345.0
2019-02-22 10:40:00,8.58,8.64,8.58,8.64,41055.0,8.2639,8.3217,8.2639,8.3217,41055.0
2019-02-22 10:50:00,8.64,8.67,8.62,8.66,32580.0,8.3217,8.3505,8.3024,8.3409,32580.0
2019-02-22 11:00:00,8.66,8.69,8.66,8.68,65505.0,8.3409,8.3698,8.3409,8.3602,65505.0
2019-02-22 11:10:00,8.68,8.7,8.68,8.69,52200.0,8.3602,8.3794,8.3602,8.3698,52200.0
2019-02-22 11:20:00,8.7,8.7,8.69,8.69,9000.0,8.3794,8.3794,8.3698,8.3698,9000.0
2019-02-22 11:30:00,8.7,8.73,8.7,8.73,91485.0,8.3794,8.4083,8.3794,8.4083,91485.0
2019-02-22 11:40:00,8.73,8.73,8.71,8.71,12000.0,8.4083,8.4083,8.3891,8.3891,12000.0
2019-02-22 11:50:00,8.72,8.72,8.7,8.7,19050.0,8.3987,8.3987,8.3794,8.3794,19050.0
2019-02-22 12:00:00,8.7,8.73,8.7,8.71,10710.0,8.3794,8.4083,8.3794,8.3891,10710.0
2019-02-22 12:10:00,8.71,8.71,8.7,8.7,10500.0,8.3891,8.3891,8.3794,8.3794,10500.0
2019-02-22 12:20:00,8.72,8.73,8.72,8.73,15000.0,8.3987,8.4083,8.3987,8.4083,15000.0
2019-02-22 12:30:00,8.73,8.73,8.71,8.71,21195.0,8.4083,8.4083,8.3891,8.3891,21195.0
2019-02-22 12:40:00,8.71,8.71,8.7,8.71,16500.0,8.3891,8.3891,8.3794,8.3891,16500.0
2019-02-22 12:50:00,8.71,8.72,8.7,8.72,34710.0,8.3891,8.3987,8.3794,8.3987,34710.0
2019-02-22 13:00:00,8.72,8.72,8.69,8.69,78480.0,8.3987,8.3987,8.3698,8.3698,78480.0
2019-02-22 13:10:00,8.7,8.71,8.64,8.66,65190.0,8.3794,8.3891,8.3217,8.3409,65190.0
2019-02-22 13:20:00,8.67,8.67,8.67,8.67,9000.0,8.3505,8.3505,8.3505,8.3505,9000.0
2019-02-22 13:30:00,8.68,8.68,8.68,8.68,1500.0,8.3602,8.3602,8.3602,8.3602,1500.0
2019-02-22 13:40:00,8.67,8.67,8.67,8.67,1500.0,8.3505,8.3505,8.3505,8.3505,1500.0
2019-02-22 13:50:00,8.66,8.67,8.66,8.67,12795.0,8.3409,8.3505,8.3409,8.3505,12795.0
2019-02-22 14:00:00,8.67,8.67,8.67,8.67,1500.0,8.3505,8.3505,8.3505,8.3505,1500.0
2019-02-22 14:10:00,8.67,8.67,8.63,8.65,63000.0,8.3505,8.3505,8.312,8.3313,63000.0
2019-02-22 14:20:00,8.64,8.64,8.61,8.62,28245.0,8.3217,8.3217,8.2928,8.3024,28245.0
2019-02-22 14:30:00,8.63,8.63,8.55,8.56,47355.0,8.312,8.312,8.235,8.2446,47355.0
2019-02-22 14:40:00,8.56,8.58,8.53,8.57,55125.0,8.2446,8.2639,8.2157,8.2542,55125.0
2019-02-22 14:50:00,8.58,8.63,8.58,8.62,56475.0,8.2639,8.312,8.2639,8.3024,56475.0
2019-02-22 15:00:00,8.62,8.65,8.62,8.65,70380.0,8.3024,8.3313,8.3024,8.3313,70380.0
2019-02-22 15:10:00,8.65,8.65,8.64,8.65,19500.0,8.3313,8.3313,8.3217,8.3313,19500.0
2019-02-22 15:20:00,8.67,8.68,8.66,8.68,13065.0,8.3505,8.3602,8.3409,8.3602,13065.0
2019-02-22 15:30:00,8.67,8.67,8.64,8.64,88815.0,8.3505,8.3505,8.3217,8.3217,88815.0
2019-02-22 15:40:00,8.65,8.66,8.64,8.65,35595.0,8.3313,8.3409,8.3217,8.3313,35595.0
2019-02-22 15:50:00,8.64,8.7,8.64,8.7,157530.0,8.3217,8.3794,8.3217,8.3794,157530.0
2019-02-25 09:30:00,9.13,9.21,9.03,9.2,541815.0,8.7936,8.8706,8.6973,8.861,541815.0
2019-02-25 09:40:00,9.21,9.21,9.12,9.12,141795.0,8.8706,8.8706,8.784,8.784,141795.0
2019-02-25 09:50:00,9.1,9.2,9.1,9.18,72630.0,8.7647,8.861,8.7647,8.8418,72630.0
2019-02-25 10:00:00,9.17,9.17,9.14,9.17,64695.0,8.8321,8.8321,8.8032,8.8321,64695.0
2019-02-25 10:10:00,9.18,9.22,9.18,9.2,87750.0,8.8418,8.8803,8.8418,8.861,87750.0
2019-02-25 10:20:00,9.19,9.19,9.12,9.13,39510.0,8.8514,8.8514,8.784,8.7936,39510.0
2019-02-25 10:30:00,9.15,9.15,9.1,9.12,35445.0,8.8129,8.8129,8.7647,8.784,35445.0
2019-02-25 10:40:00,9.11,9.13,9.11,9.13,12000.0,8.7743,8.7936,8.7743,8.7936,12000.0
2019-02-25 10:50:00,9.12,9.16,9.12,9.15,38130.0,8.784,8.8225,8.784,8.8129,38130.0
2019-02-25 11:00:00,9.13,9.19,9.13,9.18,50775.0,8.7936,8.8514,8.7936,8.8418,50775.0
2019-02-25 11:10:00,9.18,9.18,9.16,9.16,16500.0,8.8418,8.8418,8.8225,8.8225,16500.0
2019-02-25 11:20:00,9.16,9.16,9.13,9.15,26850.0,8.8225,8.8225,8.7936,8.8129,26850.0
2019-02-25 11:30:00,9.13,9.13,9.12,9.12,21000.0,8.7936,8.7936,8.784,8.784,21000.0
2019-02-25 11:40:00,9.16,9.17,9.16,9.16,10500.0,8.8225,8.8321,8.8225,8.8225,10500.0
2019-02-25 11:50:00,9.16,9.16,9.16,9.16,1500.0,8.8225,8.8225,8.8225,8.8225,1500.0
2019-02-25 12:00:00,9.13,9.13,9.1,9.11,35925.0,8.7936,8.7936,8.7647,8.7743,35925.0
2019-02-25 12:10:00,9.11,9.11,9.09,9.11,13695.0,8.7743,8.7743,8.7551,8.7743,13695.0
2019-02-25 12:20:00,9.09,9.09,9.03,9.04,59280.0,8.7551,8.7551,8.6973,8.7069,59280.0
2019-02-25 12:30:00,9.04,9.05,9.01,9.03,17760.0,8.7069,8.7165,8.678,8.6973,17760.0
2019-02-25 12:40:00,9.03,9.05,9.03,9.04,114180.0,8.6973,8.7165,8.6973,8.7069,114180.0
2019-02-25 12:50:00,9.03,9.03,8.97,8.99,108945.0,8.6973,8.6973,8.6395,8.6588,108945.0
2019-02-25 13:00:00,9.01,9.05,9.01,9.04,54120.0,8.678,8.7165,8.678,8.7069,54120.0
2019-02-25 13:10:00,9.02,9.03,9.02,9.03,15960.0,8.6876,8.6973,8.6876,8.6973,15960.0
2019-02-25 13:20:00,9.03,9.03,9.03,9.03,9000.0,8.6973,8.6973,8.6973,8.6973,9000.0
2019-02-25 13:30:00,9.03,9.03,8.99,9.0,15000.0,8.6973,8.6973,8.6588,8.6684,15000.0
2019-02-25 13:40:00,9.02,9.05,9.02,9.03,63270.0,8.6876,8.7165,8.6876,8.6973,63270.0
2019-02-25 13:50:00,9.03,9.03,9.02,9.02,3000.0,8.6973,8.6973,8.6876,8.6876,3000.0
2019-02-25 14:00:00,9.02,9.03,9.01,9.02,7500.0,8.6876,8.6973,8.678,8.6876,7500.0
2019-02-25 14:10:00,9.02,9.02,9.02,9.02,12000.0,8.6876,8.6876,8.6876,8.6876,12000.0
2019-02-25 14:20:00,9.02,9.04,9.02,9.04,9990.0,8.6876,8.7069,8.6876,8.7069,9990.0
2019-02-25 14:30:00,9.03,9.03,9.02,9.03,8070.0,8.6973,8.6973,8.6876,8.6973,8070.0
2019-02-25 14:40:00,9.03,9.03,9.03,9.03,4500.0,8.6973,8.6973,8.6973,8.6973,4500.0
2019-02-25 14:50:00,9.02,9.02,8.99,8.99,16560.0,8.6876,8.6876,8.6588,8.6588,16560.0
2019-02-25 15:00:00,9.0,9.0,8.97,8.97,28005.0,8.6684,8.6684,8.6395,8.6395,28005.0
2019-02-25 15:10:00,8.97,9.0,8.96,8.98,13500.0,8.6395,8.6684,8.6299,8.6491,13500.0
2019-02-25 15:20:00,8.99,8.99,8.96,8.96,12000.0,8.6588,8.6588,8.6299,8.6299,12000.0
2019-02-25 15:30:00,8.97,8.99,8.96,8.99,17550.0,8.6395,8.6588,8.6299,8.6588,17550.0
2019-02-25 15:40:00,8.99,8.99,8.95,8.95,12000.0,8.6588,8.6588,8.6202,8.6202,12000.0
2019-02-25 15:50:00,8.93,8.94,8.9,8.92,156600.0,8.601,8.6106,8.5721,8.5913,156600.0
2019-02-26 09:30:00,8.83,8.9,8.79,8.87,164145.0,8.5047,8.5721,8.4661,8.5432,164145.0
2019-02-26 09:40:00,8.87,8.87,8.86,8.87,20430.0,8.5432,8.5432,8.5335,8.5432,20430.0
2019-02-26 09:50:00,8.89,8.91,8.86,8.86,63915.0,8.5624,8.5817,8.5335,8.5335,63915.0
2019-02-26 10:00:00,8.89,8.95,8.89,8.89,32250.0,8.5624,8.6202,8.5624,8.5624,32250.0
2019-02-26 10:10:00,8.88,8.88,8.87,8.88,23145.0,8.5528,8.5528,8.5432,8.5528,23145.0
2019-02-26 10:20:00,8.91,8.91,8.89,8.89,21600.0,8.5817,8.5817,8.5624,8.5624,21600.0
2019-02-26 10:30:00,8.88,8.88,8.85,8.85,43845.0,8.5528,8.5528,8.5239,8.5239,43845.0
2019-02-26 10:40:00,8.86,8.86,8.85,8.85,7500.0,8.5335,8.5335,8.5239,8.5239,7500.0
2019-02-26 10:50:00,8.84,8.84,8.76,8.76,73815.0,8.5143,8.5143,8.4372,8.4372,73815.0
2019-02-26 11:00:00,8.76,8.8,8.75,8.79,55155.0,8.4372,8.4758,8.4276,8.4661,55155.0
2019-02-26 11:10:00,8.79,8.85,8.79,8.83,61095.0,8.4661,8.5239,8.4661,8.5047,61095.0
2019-02-26 11:20:00,8.83,8.83,8.82,8.82,10890.0,8.5047,8.5047,8.495,8.495,10890.0
2019-02-26 11:30:00,8.85,8.85,8.83,8.83,9060.0,8.5239,8.5239,8.5047,8.5047,9060.0
2019-02-26 11:40:00,8.85,8.86,8.82,8.86,15150.0,8.5239,8.5335,8.495,8.5335,15150.0
2019-02-26 11:50:00,8.85,8.85,8.84,8.85,21480.0,8.5239,8.5239,8.5143,8.5239,21480.0
2019-02-26 12:00:00,8.84,8.84,8.84,8.84,1500.0,8.5143,8.5143,8.5143,8.5143,1500.0
2019-02-26 12:10:00,8.84,8.84,8.84,8.84,1710.0,8.5143,8.5143,8.5143,8.5143,1710.0
2019-02-26 12:20:00,8.84,8.86,8.84,8.84,9000.0,8.5143,8.5335,8.5143,8.5143,9000.0
2019-02-26 12:30:00,8.84,8.84,8.79,8.8,15000.0,8.5143,8.5143,8.4661,8.4758,15000.0
2019-02-26 12:40:00,8.8,8.8,8.76,8.76,17760.0,8.4758,8.4758,8.4372,8.4372,17760.0
2019-02-26 12:50:00,8.75,8.75,8.71,8.71,48945.0,8.4276,8.4276,8.3891,8.3891,48945.0
2019-02-26 13:00:00,8.73,8.74,8.71,8.71,10500.0,8.4083,8.418,8.3891,8.3891,10500.0
2019-02-26 13:10:00,8.71,8.74,8.71,8.73,22530.0,8.3891,8.418,8.3891,8.4083,22530.0
2019-02-26 13:20:00,8.72,8.72,8.71,8.71,12000.0,8.3987,8.3987,8.3891,8.3891,12000.0
2019-02-26 13:30:00,8.7,8.7,8.67,8.69,44745.0,8.3794,8.3794,8.3505,8.3698,44745.0
2019-02-26 13:40:00,8.7,8.72,8.69,8.72,12000.0,8.3794,8.3987,8.3698,8.3987,12000.0
2019-02-26 13:50:00,8.72,8.72,8.72,8.72,1500.0,8.3987,8.3987,8.3987,8.3987,1500.0
2019-02-26 14:00:00,8.74,8.75,8.73,8.73,8400.0,8.418,8.4276,8.4083,8.4083,8400.0
2019-02-26 14:10:00,8.73,8.74,8.73,8.74,3000.0,8.4083,8.418,8.4083,8.418,3000.0
2019-02-26 14:20:00,8.74,8.74,8.74,8.74,0.0,8.418,8.418,8.418,8.418,0.0
2019-02-26 14:30:00,8.74,8.74,8.74,8.74,9000.0,8.418,8.418,8.418,8.418,9000.0
2019-02-26 14:40:00,8.78,8.79,8.77,8.77,4500.0,8.4565,8.4661,8.4469,8.4469,4500.0
2019-02-26 14:50:00,8.77,8.77,8.74,8.74,6000.0,8.4469,8.4469,8.418,8.418,6000.0
2019-02-26 15:00:00,8.75,8.78,8.75,8.78,7605.0,8.4276,8.4565,8.4276,8.4565,7605.0
2019-02-26 15:10:00,8.78,8.8,8.78,8.78,37500.0,8.4565,8.4758,8.4565,8.4565,37500.0
2019-02-26 15:20:00,8.78,8.78,8.76,8.76,18330.0,8.4565,8.4565,8.4372,8.4372,18330.0
2019-02-26 15:30:00,8.76,8.77,8.75,8.76,35250.0,8.4372,8.4469,8.4276,8.4372,35250.0
2019-02-26 15:40:00,8.77,8.77,8.76,8.76,5250.0,8.4469,8.4469,8.4372,8.4372,5250.0
2019-02-26 15:50:00,8.75,8.77,8.73,8.73,60945.0,8.4276,8.4469,8.4083,8.4083,60945.0
2019-02-27 09:30:00,8.61,8.61,8.44,8.53,250440.0,8.2928,8.2928,8.129,8.2157,250440.0
2019-02-27 09:40:00,8.56,8.56,8.4,8.45,91515.0,8.2446,8.2446,8.0905,8.1387,91515.0
2019-02-27 09:50:00,8.44,8.44,8.35,8.37,106500.0,8.129,8.129,8.0423,8.0616,106500.0
2019-02-27 10:00:00,8.36,8.38,8.3,8.33,78765.0,8.052,8.0712,7.9942,8.0231,78765.0
2019-02-27 10:10:00,8.32,8.32,8.18,8.26,278745.0,8.0134,8.0134,7.8786,7.9557,278745.0
2019-02-27 10:20:00,8.28,8.29,8.22,8.24,54915.0,7.9749,7.9845,7.9171,7.9364,54915.0
2019-02-27 10:30:00,8.25,8.26,8.16,8.22,61665.0,7.946,7.9557,7.8593,7.9171,61665.0
2019-02-27 10:40:00,8.22,8.3,8.22,8.3,67095.0,7.9171,7.9942,7.9171,7.9942,67095.0
2019-02-27 10:50:00,8.29,8.29,8.25,8.25,26010.0,7.9845,7.9845,7.946,7.946,26010.0
2019-02-27 11:00:00,8.29,8.29,8.25,8.26,24330.0,7.9845,7.9845,7.946,7.9557,24330.0
2019-02-27 11:10:00,8.29,8.34,8.29,8.33,57690.0,7.9845,8.0327,7.9845,8.0231,57690.0
2019-02-27 11:20:00,8.34,8.38,8.34,8.37,35445.0,8.0327,8.0712,8.0327,8.0616,35445.0
2019-02-27 11:30:00,8.4,8.48,8.39,8.48,108870.0,8.0905,8.1675,8.0809,8.1675,108870.0
2019-02-27 11:40:00,8.47,8.47,8.45,8.46,30240.0,8.1579,8.1579,8.1387,8.1483,30240.0
2019-02-27 11:50:00,8.47,8.48,8.41,8.41,66405.0,8.1579,8.1675,8.1001,8.1001,66405.0
2019-02-27 12:00:00,8.42,8.42,8.41,8.42,12000.0,8.1098,8.1098,8.1001,8.1098,12000.0
2019-02-27 12:10:00,8.44,8.45,8.44,8.45,5565.0,8.129,8.1387,8.129,8.1387,5565.0
2019-02-27 12:20:00,8.44,8.44,8.41,8.44,12750.0,8.129,8.129,8.1001,8.129,12750.0
2019-02-27 12:30:00,8.45,8.45,8.44,8.45,7125.0,8.1387,8.1387,8.129,8.1387,7125.0
2019-02-27 12:40:00,8.46,8.47,8.45,8.47,13500.0,8.1483,8.1579,8.1387,8.1579,13500.0
2019-02-27 12:50:00,8.45,8.45,8.39,8.39,42840.0,8.1387,8.1387,8.0809,8.0809,42840.0
2019-02-27 13:00:00,8.4,8.43,8.4,8.41,18000.0,8.0905,8.1194,8.0905,8.1001,18000.0
2019-02-27 13:10:00,8.42,8.43,8.41,8.43,18030.0,8.1098,8.1194,8.1001,8.1194,18030.0
2019-02-27 13:20:00,8.43,8.45,8.43,8.44,29085.0,8.1194,8.1387,8.1194,8.129,29085.0
2019-02-27 13:30:00,8.43,8.45,8.43,8.45,4905.0,8.1194,8.1387,8.1194,8.1387,4905.0
2019-02-27 13:40:00,8.45,8.47,8.45,8.46,21750.0,8.1387,8.1579,8.1387,8.1483,21750.0
2019-02-27 13:50:00,8.49,8.49,8.48,8.48,9000.0,8.1772,8.1772,8.1675,8.1675,9000.0
2019-02-27 14:00:00,8.45,8.45,8.43,8.43,8235.0,8.1387,8.1387,8.1194,8.1194,8235.0
2019-02-27 14:10:00,8.44,8.46,8.44,8.45,25500.0,8.129,8.1483,8.129,8.1387,25500.0
2019-02-27 14:20:00,8.45,8.45,8.42,8.42,12000.0,8.1387,8.1387,8.1098,8.1098,12000.0
2019-02-27 14:30:00,8.43,8.46,8.43,8.45,10500.0,8.1194,8.1483,8.1194,8.1387,10500.0
2019-02-27 14:40:00,8.47,8.47,8.47,8.47,17265.0,8.1579,8.1579,8.1579,8.1579,17265.0
2019-02-27 14:50:00,8.43,8.43,8.41,8.41,13500.0,8.1194,8.1194,8.1001,8.1001,13500.0
2019-02-27 15:00:00,8.4,8.42,8.4,8.41,19950.0,8.0905,8.1098,8.0905,8.1001,19950.0
2019-02-27 15:10:00,8.42,8.43,8.41,8.41,11865.0,8.1098,8.1194,8.1001,8.1001,11865.0
2019-02-27 15:20:00,8.4,8.41,8.4,8.4,29835.0,8.0905,8.1001,8.0905,8.0905,29835.0
2019-02-27 15:30:00,8.39,8.42,8.39,8.42,30975.0,8.0809,8.1098,8.0809,8.1098,30975.0
2019-02-27 15:40:00,8.4,8.4,8.38,8.4,30750.0,8.0905,8.0905,8.0712,8.0905,30750.0
2019-02-27 15:50:00,8.4,8.43,8.39,8.43,111825.0,8.0905,8.1194,8.0809,8.1194,111825.0
2019-02-28 09:30:00,8.32,8.32,8.24,8.29,413115.0,8.0134,8.0134,7.9364,7.9845,413115.0
2019-02-28 09:40:00,8.28,8.37,8.28,8.33,90045.0,7.9749,8.0616,7.9749,8.0231,90045.0
2019-02-28 09:50:00,8.37,8.41,8.37,8.41,18495.0,8.0616,8.1001,8.0616,8.1001,18495.0
2019-02-28 10:00:00,8.38,8.38,8.25,8.26,66945.0,8.0712,8.0712,7.946,7.9557,66945.0
2019-02-28 10:10:00,8.26,8.32,8.26,8.31,25125.0,7.9557,8.0134,7.9557,8.0038,25125.0
2019-02-28 10:20:00,8.29,8.32,8.29,8.32,34575.0,7.9845,8.0134,7.9845,8.0134,34575.0
2019-02-28 10:30:00,8.33,8.36,8.33,8.36,366495.0,8.0231,8.052,8.0231,8.052,366495.0
2019-02-28 10:40:00,8.34,8.35,8.33,8.34,34215.0,8.0327,8.0423,8.0231,8.0327,34215.0
2019-02-28 10:50:00,8.35,8.35,8.3,8.34,21165.0,8.0423,8.0423,7.9942,8.0327,21165.0
2019-02-28 11:00:00,8.36,8.36,8.33,8.35,22215.0,8.052,8.052,8.0231,8.0423,22215.0
2019-02-28 11:10:00,8.35,8.38,8.33,8.37,51120.0,8.0423,8.0712,8.0231,8.0616,51120.0
2019-02-28 11:20:00,8.37,8.4,8.36,8.4,39420.0,8.0616,8.0905,8.052,8.0905,39420.0
2019-02-28 11:30:00,8.39,8.41,8.39,8.41,6270.0,8.0809,8.1001,8.0809,8.1001,6270.0
2019-02-28 11:40:00,8.4,8.43,8.4,8.41,49605.0,8.0905,8.1194,8.0905,8.1001,49605.0
2019-02-28 11:50:00,8.42,8.44,8.42,8.44,21000.0,8.1098,8.129,8.1098,8.129,21000.0
2019-02-28 12:00:00,8.44,8.45,8.44,8.44,7500.0,8.129,8.1387,8.129,8.129,7500.0
2019-02-28 12:10:00,8.44,8.48,8.44,8.48,39090.0,8.129,8.1675,8.129,8.1675,39090.0
2019-02-28 12:20:00,8.48,8.49,8.48,8.49,12390.0,8.1675,8.1772,8.1675,8.1772,12390.0
2019-02-28 12:30:00,8.5,8.5,8.48,8.48,35790.0,8.1868,8.1868,8.1675,8.1675,35790.0
2019-02-28 12:40:00,8.48,8.48,8.47,8.47,10500.0,8.1675,8.1675,8.1579,8.1579,10500.0
2019-02-28 12:50:00,8.45,8.46,8.45,8.46,4500.0,8.1387,8.1483,8.1387,8.1483,4500.0
2019-02-28 13:00:00,8.48,8.48,8.47,8.47,3000.0,8.1675,8.1675,8.1579,8.1579,3000.0
2019-02-28 13:10:00,8.46,8.48,8.46,8.48,7500.0,8.1483,8.1675,8.1483,8.1675,7500.0
2019-02-28 13:20:00,8.48,8.48,8.48,8.48,11280.0,8.1675,8.1675,8.1675,8.1675,11280.0
2019-02-28 13:30:00,8.49,8.51,8.49,8.5,40995.0,8.1772,8.1964,8.1772,8.1868,40995.0
2019-02-28 13:40:00,8.51,8.52,8.47,8.47,28665.0,8.1964,8.2061,8.1579,8.1579,28665.0
2019-02-28 13:50:00,8.46,8.47,8.46,8.46,4500.0,8.1483,8.1579,8.1483,8.1483,4500.0
2019-02-28 14:00:00,8.46,8.46,8.46,8.46,3000.0,8.1483,8.1483,8.1483,8.1483,3000.0
2019-02-28 14:10:00,8.43,8.45,8.43,8.45,21750.0,8.1194,8.1387,8.1194,8.1387,21750.0
2019-02-28 14:20:00,8.45,8.45,8.45,8.45,1500.0,8.1387,8.1387,8.1387,8.1387,1500.0
2019-02-28 14:30:00,8.41,8.42,8.41,8.42,27750.0,8.1001,8.1098,8.1001,8.1098,27750.0
2019-02-28 14:40:00,8.43,8.43,8.43,8.43,22830.0,8.1194,8.1194,8.1194,8.1194,22830.0
2019-02-28 14:50:00,8.42,8.45,8.42,8.45,13875.0,8.1098,8.1387,8.1098,8.1387,13875.0
2019-02-28 15:00:00,8.44,8.44,8.42,8.43,13815.0,8.129,8.129,8.1098,8.1194,13815.0
2019-02-28 15:10:00,8.44,8.44,8.43,8.43,6000.0,8.129,8.129,8.1194,8.1194,6000.0
2019-02-28 15:20:00,8.44,8.44,8.43,8.43,7815.0,8.129,8.129,8.1194,8.1194,7815.0
2019-02-28 15:30:00,8.44,8.48,8.43,8.46,44250.0,8.129,8.1675,8.1194,8.1483,44250.0
2019-02-28 15:40:00,8.45,8.45,8.43,8.45,21000.0,8.1387,8.1387,8.1194,8.1387,21000.0
2019-02-28 15:50:00,8.46,8.46,8.4,8.43,134175.0,8.1483,8.1483,8.0905,8.1194,134175.0
2019-03-01 09:30:00,8.7,8.78,8.69,8.74,311160.0,8.3794,8.4565,8.3698,8.418,311160.0
2019-03-01 09:40:00,8.78,8.78,8.74,8.77,30165.0,8.4565,8.4565,8.418,8.4469,30165.0
2019-03-01 09:50:00,8.77,8.77,8.7,8.73,49080.0,8.4469,8.4469,8.3794,8.4083,49080.0
2019-03-01 10:00:00,8.71,8.72,8.65,8.67,84945.0,8.3891,8.3987,8.3313,8.3505,84945.0
2019-03-01 10:10:00,8.66,8.67,8.6,8.61,67695.0,8.3409,8.3505,8.2831,8.2928,67695.0
2019-03-01 10:20:00,8.58,8.59,8.55,8.58,78795.0,8.2639,8.2735,8.235,8.2639,78795.0
2019-03-01 10:30:00,8.57,8.62,8.57,8.62,45870.0,8.2542,8.3024,8.2542,8.3024,45870.0
2019-03-01 10:40:00,8.61,8.61,8.6,8.61,16080.0,8.2928,8.2928,8.2831,8.2928,16080.0
2019-03-01 10:50:00,8.59,8.61,8.58,8.59,69855.0,8.2735,8.2928,8.2639,8.2735,69855.0
2019-03-01 11:00:00,8.58,8.6,8.51,8.52,112020.0,8.2639,8.2831,8.1964,8.2061,112020.0
2019-03-01 11:10:00,8.52,8.54,8.5,8.54,57135.0,8.2061,8.2253,8.1868,8.2253,57135.0
2019-03-01 11:20:00,8.53,8.53,8.49,8.5,15750.0,8.2157,8.2157,8.1772,8.1868,15750.0
2019-03-01 11:30:00,8.52,8.54,8.49,8.49,22500.0,8.2061,8.2253,8.1772,8.1772,22500.0
2019-03-01 11:40:00,8.5,8.5,8.45,8.46,53865.0,8.1868,8.1868,8.1387,8.1483,53865.0
2019-03-01 11:50:00,8.44,8.46,8.4,8.46,63825.0,8.129,8.1483,8.0905,8.1483,63825.0
2019-03-01 12:00:00,8.45,8.48,8.45,8.48,11265.0,8.1387,8.1675,8.1387,8.1675,11265.0
2019-03-01 12:10:00,8.47,8.51,8.47,8.51,23325.0,8.1579,8.1964,8.1579,8.1964,23325.0
2019-03-01 12:20:00,8.52,8.53,8.52,8.53,3000.0,8.2061,8.2157,8.2061,8.2157,3000.0
2019-03-01 12:30:00,8.55,8.56,8.54,8.55,11790.0,8.235,8.2446,8.2253,8.235,11790.0
2019-03-01 12:40:00,8.56,8.59,8.56,8.58,28500.0,8.2446,8.2735,8.2446,8.2639,28500.0
2019-03-01 12:50:00,8.59,8.6,8.59,8.6,14880.0,8.2735,8.2831,8.2735,8.2831,14880.0
2019-03-01 13:00:00,8.58,8.61,8.58,8.59,7500.0,8.2639,8.2928,8.2639,8.2735,7500.0
2019-03-01 13:10:00,8.6,8.6,8.58,8.58,10500.0,8.2831,8.2831,8.2639,8.2639,10500.0
2019-03-01 13:20:00,8.58,8.59,8.58,8.59,4500.0,8.2639,8.2735,8.2639,8.2735,4500.0
2019-03-01 13:30:00,8.59,8.6,8.59,8.6,4500.0,8.2735,8.2831,8.2735,8.2831,4500.0
2019-03-01 13:40:00,8.6,8.62,8.6,8.62,7770.0,8.2831,8.3024,8.2831,8.3024,7770.0
2019-03-01 13:50:00,8.62,8.62,8.6,8.6,7500.0,8.3024,8.3024,8.2831,8.2831,7500.0
2019-03-01 14:00:00,8.61,8.62,8.61,8.61,6000.0,8.2928,8.3024,8.2928,8.2928,6000.0
2019-03-01 14:10:00,8.63,8.64,8.63,8.63,19500.0,8.312,8.3217,8.312,8.312,19500.0
2019-03-01 14:20:00,8.65,8.71,8.65,8.7,60450.0,8.3313,8.3891,8.3313,8.3794,60450.0
2019-03-01 14:30:00,8.71,8.72,8.7,8.72,21150.0,8.3891,8.3987,8.3794,8.3987,21150.0
2019-03-01 14:40:00,8.72,8.73,8.67,8.67,57255.0,8.3987,8.4083,8.3505,8.3505,57255.0
2019-03-01 14:50:00,8.68,8.69,8.67,8.68,13260.0,8.3602,8.3698,8.3505,8.3602,13260.0
2019-03-01 15:00:00,8.68,8.69,8.67,8.69,30750.0,8.3602,8.3698,8.3505,8.3698,30750.0
2019-03-01 15:10:00,8.66,8.68,8.66,8.67,39000.0,8.3409,8.3602,8.3409,8.3505,39000.0
2019-03-01 15:20:00,8.67,8.67,8.66,8.67,28830.0,8.3505,8.3505,8.3409,8.3505,28830.0
2019-03-01 15:30:00,8.67,8.69,8.67,8.69,15000.0,8.3505,8.3698,8.3505,8.3698,15000.0
2019-03-01 15:40:00,8.68,8.72,8.67,8.69,95295.0,8.3602,8.3987,8.3505,8.3698,95295.0
2019-03-01 15:50:00,8.69,8.69,8.65,8.67,225990.0,8.3698,8.3698,8.3313,8.3505,225990.0
2019-03-04 09:30:00,8.86,8.93,8.8,8.9,363570.0,8.5335,8.601,8.4758,8.5721,363570.0
2019-03-04 09:40:00,8.91,8.91,8.85,8.85,142875.0,8.5817,8.5817,8.5239,8.5239,142875.0
2019-03-04 09:50:00,8.85,8.88,8.83,8.87,69930.0,8.5239,8.5528,8.5047,8.5432,69930.0
2019-03-04 10:00:00,8.87,8.87,8.82,8.82,50325.0,8.5432,8.5432,8.495,8.495,50325.0
2019-03-04 10:10:00,8.82,8.86,8.77,8.86,67890.0,8.495,8.5335,8.4469,8.5335,67890.0
2019-03-04 10:20:00,8.88,8.88,8.85,8.87,33270.0,8.5528,8.5528,8.5239,8.5432,33270.0
2019-03-04 10:30:00,8.87,8.87,8.84,8.85,26865.0,8.5432,8.5432,8.5143,8.5239,26865.0
2019-03-04 10:40:00,8.83,8.87,8.83,8.87,14220.0,8.5047,8.5432,8.5047,8.5432,14220.0
2019-03-04 10:50:00,8.86,8.86,8.79,8.79,78885.0,8.5335,8.5335,8.4661,8.4661,78885.0
2019-03-04 11:00:00,8.77,8.78,8.71,8.71,70515.0,8.4469,8.4565,8.3891,8.3891,70515.0
2019-03-04 11:10:00,8.7,8.72,8.68,8.71,56925.0,8.3794,8.3987,8.3602,8.3891,56925.0
2019-03-04 11:20:00,8.72,8.72,8.65,8.66,150390.0,8.3987,8.3987,8.3313,8.3409,150390.0
2019-03-04 11:30:00,8.65,8.66,8.58,8.58,71265.0,8.3313,8.3409,8.2639,8.2639,71265.0
2019-03-04 11:40:00,8.57,8.57,8.49,8.5,78000.0,8.2542,8.2542,8.1772,8.1868,78000.0
2019-03-04 11:50:00,8.5,8.52,8.45,8.45,130725.0,8.1868,8.2061,8.1387,8.1387,130725.0
2019-03-04 12:00:00,8.45,8.51,8.44,8.5,76035.0,8.1387,8.1964,8.129,8.1868,76035.0
2019-03-04 12:10:00,8.51,8.52,8.37,8.38,95295.0,8.1964,8.2061,8.0616,8.0712,95295.0
2019-03-04 12:20:00,8.39,8.4,8.35,8.36,50370.0,8.0809,8.0905,8.0423,8.052,50370.0
2019-03-04 12:30:00,8.43,8.47,8.43,8.45,117030.0,8.1194,8.1579,8.1194,8.1387,117030.0
2019-03-04 12:40:00,8.43,8.43,8.38,8.42,22785.0,8.1194,8.1194,8.0712,8.1098,22785.0
2019-03-04 12:50:00,8.41,8.47,8.41,8.46,40500.0,8.1001,8.1579,8.1001,8.1483,40500.0
2019-03-04 13:00:00,8.45,8.45,8.39,8.4,27615.0,8.1387,8.1387,8.0809,8.0905,27615.0
2019-03-04 13:10:00,8.39,8.48,8.39,8.47,27390.0,8.0809,8.1675,8.0809,8.1579,27390.0
2019-03-04 13:20:00,8.5,8.53,8.5,8.53,14415.0,8.1868,8.2157,8.1868,8.2157,14415.0
2019-03-04 13:30:00,8.53,8.54,8.52,8.52,12000.0,8.2157,8.2253,8.2061,8.2061,12000.0
2019-03-04 13:40:00,8.52,8.56,8.52,8.55,23070.0,8.2061,8.2446,8.2061,8.235,23070.0
2019-03-04 13:50:00,8.55,8.6,8.54,8.57,29160.0,8.235,8.2831,8.2253,8.2542,29160.0
2019-03-04 14:00:00,8.53,8.54,8.53,8.53,9000.0,8.2157,8.2253,8.2157,8.2157,9000.0
2019-03-04 14:10:00,8.55,8.55,8.53,8.53,16770.0,8.235,8.235,8.2157,8.2157,16770.0
2019-03-04 14:20:00,8.54,8.59,8.54,8.59,20655.0,8.2253,8.2735,8.2253,8.2735,20655.0
2019-03-04 14:30:00,8.57,8.57,8.55,8.57,13845.0,8.2542,8.2542,8.235,8.2542,13845.0
2019-03-04 14:40:00,8.57,8.57,8.54,8.54,16500.0,8.2542,8.2542,8.2253,8.2253,16500.0
2019-03-04 14:50:00,8.55,8.58,8.55,8.55,9000.0,8.235,8.2639,8.235,8.235,9000.0
2019-03-04 15:00:00,8.55,8.55,8.52,8.55,38895.0,8.235,8.235,8.2061,8.235,38895.0
2019-03-04 15:10:00,8.57,8.58,8.57,8.58,10500.0,8.2542,8.2639,8.2542,8.2639,10500.0
2019-03-04 15:20:00,8.58,8.6,8.57,8.6,30360.0,8.2639,8.2831,8.2542,8.2831,30360.0
2019-03-04 15:30:00,8.59,8.63,8.59,8.62,64500.0,8.2735,8.312,8.2735,8.3024,64500.0
2019-03-04 15:40:00,8.62,8.65,8.61,8.63,121755.0,8.3024,8.3313,8.2928,8.312,121755.0
2019-03-04 15:50:00,8.63,8.67,8.62,8.67,173070.0,8.312,8.3505,8.3024,8.3505,173070.0
2019-03-05 09:30:00,8.65,8.65,8.49,8.57,151125.0,8.3313,8.3313,8.1772,8.2542,151125.0
2019-03-05 09:40:00,8.56,8.57,8.48,8.52,33000.0,8.2446,8.2542,8.1675,8.2061,33000.0
2019-03-05 09:50:00,8.51,8.52,8.45,8.5,40245.0,8.1964,8.2061,8.1387,8.1868,40245.0
2019-03-05 10:00:00,8.53,8.6,8.53,8.55,75000.0,8.2157,8.2831,8.2157,8.235,75000.0
2019-03-05 10:10:00,8.54,8.55,8.47,8.49,46815.0,8.2253,8.235,8.1579,8.1772,46815.0
2019-03-05 10:20:00,8.47,8.5,8.45,8.48,53190.0,8.1579,8.1868,8.1387,8.1675,53190.0
2019-03-05 10:30:00,8.49,8.56,8.49,8.56,12750.0,8.1772,8.2446,8.1772,8.2446,12750.0
2019-03-05 10:40:00,8.56,8.58,8.54,8.56,23250.0,8.2446,8.2639,8.2253,8.2446,23250.0
2019-03-05 10:50:00,8.58,8.62,8.58,8.59,66105.0,8.2639,8.3024,8.2639,8.2735,66105.0
2019-03-05 11:00:00,8.59,8.63,8.59,8.63,47250.0,8.2735,8.312,8.2735,8.312,47250.0
2019-03-05 11:10:00,8.64,8.65,8.61,8.61,38520.0,8.3217,8.3313,8.2928,8.2928,38520.0
2019-03-05 11:20:00,8.63,8.64,8.63,8.64,46845.0,8.312,8.3217,8.312,8.3217,46845.0
2019-03-05 11:30:00,8.63,8.68,8.63,8.68,65580.0,8.312,8.3602,8.312,8.3602,65580.0
2019-03-05 11:40:00,8.69,8.69,8.64,8.64,37320.0,8.3698,8.3698,8.3217,8.3217,37320.0
2019-03-05 11:50:00,8.65,8.66,8.62,8.66,42210.0,8.3313,8.3409,8.3024,8.3409,42210.0
2019-03-05 12:00:00,8.65,8.67,8.65,8.67,13755.0,8.3313,8.3505,8.3313,8.3505,13755.0
2019-03-05 12:10:00,8.69,8.71,8.67,8.67,20220.0,8.3698,8.3891,8.3505,8.3505,20220.0
2019-03-05 12:20:00,8.67,8.69,8.67,8.69,4500.0,8.3505,8.3698,8.3505,8.3698,4500.0
2019-03-05 12:30:00,8.69,8.69,8.67,8.67,7065.0,8.3698,8.3698,8.3505,8.3505,7065.0
2019-03-05 12:40:00,8.68,8.7,8.68,8.7,51600.0,8.3602,8.3794,8.3602,8.3794,51600.0
2019-03-05 12:50:00,8.69,8.69,8.69,8.69,1500.0,8.3698,8.3698,8.3698,8.3698,1500.0
2019-03-05 13:00:00,8.67,8.71,8.67,8.69,40440.0,8.3505,8.3891,8.3505,8.3698,40440.0
2019-03-05 13:10:00,8.69,8.7,8.69,8.7,6000.0,8.3698,8.3794,8.3698,8.3794,6000.0
2019-03-05 13:20:00,8.69,8.69,8.65,8.65,28605.0,8.3698,8.3698,8.3313,8.3313,28605.0
2019-03-05 13:30:00,8.65,8.67,8.65,8.67,13590.0,8.3313,8.3505,8.3313,8.3505,13590.0
2019-03-05 13:40:00,8.65,8.65,8.64,8.64,20415.0,8.3313,8.3313,8.3217,8.3217,20415.0
2019-03-05 13:50:00,8.65,8.65,8.65,8.65,3000.0,8.3313,8.3313,8.3313,8.3313,3000.0
2019-03-05 14:00:00,8.63,8.65,8.63,8.65,28650.0,8.312,8.3313,8.312,8.3313,28650.0
2019-03-05 14:10:00,8.63,8.63,8.63,8.63,6000.0,8.312,8.312,8.312,8.312,6000.0
2019-03-05 14:20:00,8.64,8.65,8.62,8.63,22320.0,8.3217,8.3313,8.3024,8.312,22320.0
2019-03-05 14:30:00,8.62,8.62,8.59,8.59,34095.0,8.3024,8.3024,8.2735,8.2735,34095.0
2019-03-05 14:40:00,8.6,8.61,8.58,8.59,7530.0,8.2831,8.2928,8.2639,8.2735,7530.0
2019-03-05 14:50:00,8.59,8.61,8.59,8.6,19155.0,8.2735,8.2928,8.2735,8.2831,19155.0
2019-03-05 15:00:00,8.6,8.6,8.58,8.58,4500.0,8.2831,8.2831,8.2639,8.2639,4500.0
2019-03-05 15:10:00,8.59,8.61,8.59,8.61,109080.0,8.2735,8.2928,8.2735,8.2928,109080.0
2019-03-05 15:20:00,8.61,8.61,8.61,8.61,14970.0,8.2928,8.2928,8.2928,8.2928,14970.0
2019-03-05 15:30:00,8.6,8.62,8.6,8.62,9345.0,8.2831,8.3024,8.2831,8.3024,9345.0
2019-03-05 15:40:00,8.62,8.63,8.61,8.63,22890.0,8.3024,8.312,8.2928,8.312,22890.0
2019-03-05 15:50:00,8.61,8.61,8.54,8.55,69795.0,8.2928,8.2928,8.2253,8.235,69795.0
2019-03-06 09:30:00,8.52,8.55,8.36,8.37,297225.0,8.2061,8.235,8.052,8.0616,297225.0
2019-03-06 09:40:00,8.35,8.46,8.35,8.37,129225.0,8.0423,8.1483,8.0423,8.0616,129225.0
2019-03-06 09:50:00,8.34,8.36,8.31,8.34,119775.0,8.0327,8.052,8.0038,8.0327,119775.0
2019-03-06 10:00:00,8.34,8.35,8.3,8.33,62250.0,8.0327,8.0423,7.9942,8.0231,62250.0
2019-03-06 10:10:00,8.33,8.34,8.3,8.31,35175.0,8.0231,8.0327,7.9942,8.0038,35175.0
2019-03-06 10:20:00,8.31,8.31,8.25,8.27,168480.0,8.0038,8.0038,7.946,7.9653,168480.0
2019-03-06 10:30:00,8.27,8.27,8.2,8.23,106230.0,7.9653,7.9653,7.8979,7.9268,106230.0
2019-03-06 10:40:00,8.23,8.25,8.2,8.23,45000.0,7.9268,7.946,7.8979,7.9268,45000.0
2019-03-06 10:50:00,8.25,8.31,8.24,8.29,41970.0,7.946,8.0038,7.9364,7.9845,41970.0
2019-03-06 11:00:00,8.3,8.34,8.3,8.33,31560.0,7.9942,8.0327,7.9942,8.0231,31560.0
2019-03-06 11:10:00,8.33,8.35,8.32,8.32,46890.0,8.0231,8.0423,8.0134,8.0134,46890.0
2019-03-06 11:20:00,8.32,8.32,8.25,8.28,34125.0,8.0134,8.0134,7.946,7.9749,34125.0
2019-03-06 11:30:00,8.29,8.3,8.27,8.27,28995.0,7.9845,7.9942,7.9653,7.9653,28995.0
2019-03-06 11:40:00,8.25,8.27,8.22,8.23,29100.0,7.946,7.9653,7.9171,7.9268,29100.0
2019-03-06 11:50:00,8.22,8.22,8.18,8.2,122895.0,7.9171,7.9171,7.8786,7.8979,122895.0
2019-03-06 12:00:00,8.19,8.25,8.19,8.24,46500.0,7.8882,7.946,7.8882,7.9364,46500.0
2019-03-06 12:10:00,8.23,8.26,8.19,8.2,76080.0,7.9268,7.9557,7.8882,7.8979,76080.0
2019-03-06 12:20:00,8.22,8.22,8.19,8.19,19860.0,7.9171,7.9171,7.8882,7.8882,19860.0
2019-03-06 12:30:00,8.22,8.26,8.22,8.24,28530.0,7.9171,7.9557,7.9171,7.9364,28530.0
2019-03-06 12:40:00,8.24,8.24,8.21,8.21,33375.0,7.9364,7.9364,7.9075,7.9075,33375.0
2019-03-06 12:50:00,8.23,8.24,8.2,8.21,16350.0,7.9268,7.9364,7.8979,7.9075,16350.0
2019-03-06 13:00:00,8.21,8.22,8.19,8.2,68160.0,7.9075,7.9171,7.8882,7.8979,68160.0
2019-03-06 13:10:00,8.21,8.23,8.18,8.22,32175.0,7.9075,7.9268,7.8786,7.9171,32175.0
2019-03-06 13:20:00,8.2,8.2,8.17,8.2,27705.0,7.8979,7.8979,7.869,7.8979,27705.0
2019-03-06 13:30:00,8.21,8.28,8.21,8.28,22455.0,7.9075,7.9749,7.9075,7.9749,22455.0
2019-03-06 13:40:00,8.27,8.27,8.24,8.24,37665.0,7.9653,7.9653,7.9364,7.9364,37665.0
2019-03-06 13:50:00,8.26,8.29,8.26,8.28,12000.0,7.9557,7.9845,7.9557,7.9749,12000.0
2019-03-06 14:00:00,8.27,8.28,8.26,8.26,15000.0,7.9653,7.9749,7.9557,7.9557,15000.0
2019-03-06 14:10:00,8.29,8.29,8.27,8.28,10500.0,7.9845,7.9845,7.9653,7.9749,10500.0
2019-03-06 14:20:00,8.27,8.27,8.27,8.27,6000.0,7.9653,7.9653,7.9653,7.9653,6000.0
2019-03-06 14:30:00,8.25,8.26,8.23,8.26,13320.0,7.946,7.9557,7.9268,7.9557,13320.0
2019-03-06 14:40:00,8.23,8.23,8.21,8.21,12375.0,7.9268,7.9268,7.9075,7.9075,12375.0
2019-03-06 14:50:00,8.23,8.25,8.22,8.22,16500.0,7.9268,7.946,7.9171,7.9171,16500.0
2019-03-06 15:00:00,8.23,8.24,8.2,8.2,16500.0,7.9268,7.9364,7.8979,7.8979,16500.0
2019-03-06 15:10:00,8.19,8.19,8.17,8.17,187680.0,7.8882,7.8882,7.869,7.869,187680.0
2019-03-06 15:20:00,8.19,8.19,8.15,8.16,30510.0,7.8882,7.8882,7.8497,7.8593,30510.0
2019-03-06 15:30:00,8.18,8.18,8.17,8.17,25935.0,7.8786,7.8786,7.869,7.869,25935.0
2019-03-06 15:40:00,8.19,8.19,8.17,8.17,49080.0,7.8882,7.8882,7.869,7.869,49080.0
2019-03-06 15:50:00,8.18,8.19,8.12,8.13,123510.0,7.8786,7.8882,7.8208,7.8304,123510.0
2019-03-07 09:30:00,8.0,8.04,7.9,7.92,511290.0,7.7052,7.7438,7.6089,7.6282,511290.0
2019-03-07 09:40:00,7.9,7.9,7.73,7.78,305415.0,7.6089,7.6089,7.4452,7.4933,305415.0
2019-03-07 09:50:00,7.8,7.83,7.71,7.83,189585.0,7.5126,7.5415,7.4259,7.5415,189585.0
2019-03-07 10:00:00,7.83,7.88,7.79,7.86,105435.0,7.5415,7.5897,7.503,7.5704,105435.0
2019-03-07 10:10:00,7.84,7.84,7.77,7.77,82530.0,7.5511,7.5511,7.4837,7.4837,82530.0
2019-03-07 10:20:00,7.77,7.87,7.75,7.87,356880.0,7.4837,7.58,7.4644,7.58,356880.0
2019-03-07 10:30:00,7.87,7.91,7.86,7.9,101610.0,7.58,7.6185,7.5704,7.6089,101610.0
2019-03-07 10:40:00,7.88,7.91,7.85,7.91,50235.0,7.5897,7.6185,7.5608,7.6185,50235.0
2019-03-07 10:50:00,7.93,7.97,7.93,7.93,121905.0,7.6378,7.6763,7.6378,7.6378,121905.0
2019-03-07 11:00:00,7.92,7.95,7.9,7.91,84000.0,7.6282,7.6571,7.6089,7.6185,84000.0
2019-03-07 11:10:00,7.93,7.94,7.87,7.87,42330.0,7.6378,7.6474,7.58,7.58,42330.0
2019-03-07 11:20:00,7.88,7.95,7.88,7.95,43200.0,7.5897,7.6571,7.5897,7.6571,43200.0
2019-03-07 11:30:00,7.97,8.01,7.96,7.98,51165.0,7.6763,7.7149,7.6667,7.686,51165.0
2019-03-07 11:40:00,7.98,8.0,7.98,7.98,9000.0,7.686,7.7052,7.686,7.686,9000.0
2019-03-07 11:50:00,7.95,7.96,7.94,7.96,9000.0,7.6571,7.6667,7.6474,7.6667,9000.0
2019-03-07 12:00:00,7.93,7.96,7.93,7.96,21750.0,7.6378,7.6667,7.6378,7.6667,21750.0
2019-03-07 12:10:00,7.98,7.98,7.93,7.93,8535.0,7.686,7.686,7.6378,7.6378,8535.0
2019-03-07 12:20:00,7.96,7.97,7.95,7.97,13500.0,7.6667,7.6763,7.6571,7.6763,13500.0
2019-03-07 12:30:00,7.98,8.0,7.93,7.97,45000.0,7.686,7.7052,7.6378,7.6763,45000.0
2019-03-07 12:40:00,7.98,7.99,7.98,7.99,3600.0,7.686,7.6956,7.686,7.6956,3600.0
2019-03-07 12:50:00,8.0,8.02,8.0,8.02,19500.0,7.7052,7.7245,7.7052,7.7245,19500.0
2019-03-07 13:00:00,8.01,8.02,7.99,7.99,22500.0,7.7149,7.7245,7.6956,7.6956,22500.0
2019-03-07 13:10:00,8.0,8.0,7.98,7.98,19500.0,7.7052,7.7052,7.686,7.686,19500.0
2019-03-07 13:20:00,7.96,7.96,7.95,7.95,16500.0,7.6667,7.6667,7.6571,7.6571,16500.0
2019-03-07 13:30:00,7.92,7.92,7.92,7.92,3000.0,7.6282,7.6282,7.6282,7.6282,3000.0
2019-03-07 13:40:00,7.94,7.94,7.93,7.93,4500.0,7.6474,7.6474,7.6378,7.6378,4500.0
2019-03-07 13:50:00,7.93,7.93,7.89,7.91,13500.0,7.6378,7.6378,7.5993,7.6185,13500.0
2019-03-07 14:00:00,7.91,7.91,7.87,7.88,16500.0,7.6185,7.6185,7.58,7.5897,16500.0
2019-03-07 14:10:00,7.85,7.86,7.85,7.86,13500.0,7.5608,7.5704,7.5608,7.5704,13500.0
2019-03-07 14:20:00,7.86,7.88,7.86,7.86,10995.0,7.5704,7.5897,7.5704,7.5704,10995.0
2019-03-07 14:30:00,7.87,7.87,7.82,7.82,56040.0,7.58,7.58,7.5319,7.5319,56040.0
2019-03-07 14:40:00,7.82,7.83,7.8,7.81,37770.0,7.5319,7.5415,7.5126,7.5222,37770.0
2019-03-07 14:50:00,7.81,7.81,7.77,7.78,49905.0,7.5222,7.5222,7.4837,7.4933,49905.0
2019-03-07 15:00:00,7.77,7.79,7.74,7.79,55515.0,7.4837,7.503,7.4548,7.503,55515.0
2019-03-07 15:10:00,7.79,7.8,7.78,7.8,33750.0,7.503,7.5126,7.4933,7.5126,33750.0
2019-03-07 15:20:00,7.8,7.83,7.78,7.78,51525.0,7.5126,7.5415,7.4933,7.4933,51525.0
2019-03-07 15:30:00,7.78,7.85,7.78,7.85,83625.0,7.4933,7.5608,7.4933,7.5608,83625.0
2019-03-07 15:40:00,7.84,7.85,7.81,7.82,73725.0,7.5511,7.5608,7.5222,7.5319,73725.0
2019-03-07 15:50:00,7.81,7.88,7.8,7.86,165315.0,7.5222,7.5897,7.5126,7.5704,165315.0
2019-03-08 09:30:00,7.44,7.55,7.38,7.51,461970.0,7.1659,7.2718,7.1081,7.2333,461970.0
2019-03-08 09:40:00,7.52,7.65,7.52,7.64,213345.0,7.2429,7.3681,7.2429,7.3585,213345.0
2019-03-08 09:50:00,7.65,7.68,7.63,7.63,80145.0,7.3681,7.397,7.3489,7.3489,80145.0
2019-03-08 10:00:00,7.62,7.62,7.54,7.6,179610.0,7.3392,7.3392,7.2622,7.32,179610.0
2019-03-08 10:10:00,7.61,7.63,7.58,7.62,33840.0,7.3296,7.3489,7.3007,7.3392,33840.0
2019-03-08 10:20:00,7.6,7.66,7.6,7.66,49530.0,7.32,7.3778,7.32,7.3778,49530.0
2019-03-08 10:30:00,7.64,7.66,7.61,7.62,18000.0,7.3585,7.3778,7.3296,7.3392,18000.0
2019-03-08 10:40:00,7.6,7.74,7.6,7.74,114285.0,7.32,7.4548,7.32,7.4548,114285.0
2019-03-08 10:50:00,7.73,7.74,7.71,7.74,7500.0,7.4452,7.4548,7.4259,7.4548,7500.0
2019-03-08 11:00:00,7.69,7.72,7.69,7.71,45240.0,7.4067,7.4355,7.4067,7.4259,45240.0
2019-03-08 11:10:00,7.7,7.76,7.69,7.76,70695.0,7.4163,7.4741,7.4067,7.4741,70695.0
2019-03-08 11:20:00,7.73,7.78,7.73,7.78,6000.0,7.4452,7.4933,7.4452,7.4933,6000.0
2019-03-08 11:30:00,7.76,7.78,7.72,7.72,40455.0,7.4741,7.4933,7.4355,7.4355,40455.0
2019-03-08 11:40:00,7.71,7.73,7.7,7.73,34500.0,7.4259,7.4452,7.4163,7.4452,34500.0
2019-03-08 11:50:00,7.69,7.75,7.69,7.71,32910.0,7.4067,7.4644,7.4067,7.4259,32910.0
2019-03-08 12:00:00,7.72,7.72,7.68,7.68,13500.0,7.4355,7.4355,7.397,7.397,13500.0
2019-03-08 12:10:00,7.69,7.69,7.69,7.69,3000.0,7.4067,7.4067,7.4067,7.4067,3000.0
2019-03-08 12:20:00,7.68,7.7,7.68,7.69,24000.0,7.397,7.4163,7.397,7.4067,24000.0
2019-03-08 12:30:00,7.71,7.71,7.71,7.71,1500.0,7.4259,7.4259,7.4259,7.4259,1500.0
2019-03-08 12:40:00,7.72,7.72,7.7,7.7,22410.0,7.4355,7.4355,7.4163,7.4163,22410.0
2019-03-08 12:50:00,7.69,7.69,7.66,7.67,10500.0,7.4067,7.4067,7.3778,7.3874,10500.0
2019-03-08 13:00:00,7.69,7.7,7.68,7.7,10500.0,7.4067,7.4163,7.397,7.4163,10500.0
2019-03-08 13:10:00,7.69,7.7,7.69,7.7,3000.0,7.4067,7.4163,7.4067,7.4163,3000.0
2019-03-08 13:20:00,7.67,7.69,7.67,7.69,16500.0,7.3874,7.4067,7.3874,7.4067,16500.0
2019-03-08 13:30:00,7.69,7.7,7.69,7.7,6000.0,7.4067,7.4163,7.4067,7.4163,6000.0
2019-03-08 13:40:00,7.73,7.75,7.73,7.75,44340.0,7.4452,7.4644,7.4452,7.4644,44340.0
2019-03-08 13:50:00,7.72,7.72,7.72,7.72,1500.0,7.4355,7.4355,7.4355,7.4355,1500.0
2019-03-08 14:00:00,7.69,7.7,7.69,7.7,15000.0,7.4067,7.4163,7.4067,7.4163,15000.0
2019-03-08 14:10:00,7.73,7.73,7.73,7.73,3000.0,7.4452,7.4452,7.4452,7.4452,3000.0
2019-03-08 14:20:00,7.72,7.74,7.72,7.74,12000.0,7.4355,7.4548,7.4355,7.4548,12000.0
2019-03-08 14:30:00,7.75,7.76,7.75,7.76,16500.0,7.4644,7.4741,7.4644,7.4741,16500.0
2019-03-08 14:40:00,7.78,7.8,7.78,7.78,58500.0,7.4933,7.5126,7.4933,7.4933,58500.0
2019-03-08 14:50:00,7.8,7.85,7.8,7.83,49260.0,7.5126,7.5608,7.5126,7.5415,49260.0
2019-03-08 15:00:00,7.83,7.85,7.82,7.85,71745.0,7.5415,7.5608,7.5319,7.5608,71745.0
2019-03-08 15:10:00,7.83,7.83,7.77,7.77,61575.0,7.5415,7.5415,7.4837,7.4837,61575.0
2019-03-08 15:20:00,7.77,7.78,7.76,7.78,16500.0,7.4837,7.4933,7.4741,7.4933,16500.0
2019-03-08 15:30:00,7.77,7.82,7.77,7.8,93780.0,7.4837,7.5319,7.4837,7.5126,93780.0
2019-03-08 15:40:00,7.8,7.86,7.79,7.84,41520.0,7.5126,7.5704,7.503,7.5511,41520.0
2019-03-08 15:50:00,7.85,7.85,7.83,7.84,64575.0,7.5608,7.5608,7.5415,7.5511,64575.0
2019-03-11 09:30:00,7.99,8.12,7.95,8.12,297750.0,7.6956,7.8208,7.6571,7.8208,297750.0
2019-03-11 09:40:00,8.11,8.2,8.08,8.18,110700.0,7.8112,7.8979,7.7823,7.8786,110700.0
2019-03-11 09:50:00,8.16,8.22,8.16,8.21,80820.0,7.8593,7.9171,7.8593,7.9075,80820.0
2019-03-11 10:00:00,8.21,8.26,8.2,8.2,69990.0,7.9075,7.9557,7.8979,7.8979,69990.0
2019-03-11 10:10:00,8.2,8.22,8.19,8.22,78405.0,7.8979,7.9171,7.8882,7.9171,78405.0
2019-03-11 10:20:00,8.21,8.23,8.18,8.18,85140.0,7.9075,7.9268,7.8786,7.8786,85140.0
2019-03-11 10:30:00,8.18,8.2,8.17,8.2,137445.0,7.8786,7.8979,7.869,7.8979,137445.0
2019-03-11 10:40:00,8.2,8.29,8.2,8.29,50070.0,7.8979,7.9845,7.8979,7.9845,50070.0
2019-03-11 10:50:00,8.28,8.31,8.28,8.3,71310.0,7.9749,8.0038,7.9749,7.9942,71310.0
2019-03-11 11:00:00,8.29,8.36,8.29,8.36,102435.0,7.9845,8.052,7.9845,8.052,102435.0
2019-03-11 11:10:00,8.36,8.37,8.34,8.34,42405.0,8.052,8.0616,8.0327,8.0327,42405.0
2019-03-11 11:20:00,8.34,8.35,8.33,8.35,26280.0,8.0327,8.0423,8.0231,8.0423,26280.0
2019-03-11 11:30:00,8.33,8.36,8.32,8.36,51270.0,8.0231,8.052,8.0134,8.052,51270.0
2019-03-11 11:40:00,8.36,8.36,8.31,8.31,25830.0,8.052,8.052,8.0038,8.0038,25830.0
2019-03-11 11:50:00,8.3,8.35,8.3,8.35,39180.0,7.9942,8.0423,7.9942,8.0423,39180.0
2019-03-11 12:00:00,8.35,8.38,8.35,8.37,29025.0,8.0423,8.0712,8.0423,8.0616,29025.0
2019-03-11 12:10:00,8.38,8.39,8.37,8.39,32250.0,8.0712,8.0809,8.0616,8.0809,32250.0
2019-03-11 12:20:00,8.39,8.39,8.36,8.36,18225.0,8.0809,8.0809,8.052,8.052,18225.0
2019-03-11 12:30:00,8.37,8.41,8.37,8.4,42480.0,8.0616,8.1001,8.0616,8.0905,42480.0
2019-03-11 12:40:00,8.41,8.42,8.4,8.4,13500.0,8.1001,8.1098,8.0905,8.0905,13500.0
2019-03-11 12:50:00,8.4,8.42,8.4,8.4,18600.0,8.0905,8.1098,8.0905,8.0905,18600.0
2019-03-11 13:00:00,8.44,8.46,8.44,8.46,23715.0,8.129,8.1483,8.129,8.1483,23715.0
2019-03-11 13:10:00,8.46,8.49,8.46,8.47,107670.0,8.1483,8.1772,8.1483,8.1579,107670.0
2019-03-11 13:20:00,8.48,8.49,8.47,8.49,64140.0,8.1675,8.1772,8.1579,8.1772,64140.0
2019-03-11 13:30:00,8.49,8.51,8.49,8.5,31890.0,8.1772,8.1964,8.1772,8.1868,31890.0
2019-03-11 13:40:00,8.49,8.49,8.47,8.47,17250.0,8.1772,8.1772,8.1579,8.1579,17250.0
2019-03-11 13:50:00,8.47,8.48,8.47,8.48,55440.0,8.1579,8.1675,8.1579,8.1675,55440.0
2019-03-11 14:00:00,8.48,8.48,8.46,8.46,20370.0,8.1675,8.1675,8.1483,8.1483,20370.0
2019-03-11 14:10:00,8.45,8.45,8.41,8.41,20805.0,8.1387,8.1387,8.1001,8.1001,20805.0
2019-03-11 14:20:00,8.43,8.45,8.43,8.45,28965.0,8.1194,8.1387,8.1194,8.1387,28965.0
2019-03-11 14:30:00,8.44,8.45,8.44,8.45,13290.0,8.129,8.1387,8.129,8.1387,13290.0
2019-03-11 14:40:00,8.46,8.46,8.42,8.42,28815.0,8.1483,8.1483,8.1098,8.1098,28815.0
2019-03-11 14:50:00,8.42,8.42,8.4,8.42,19140.0,8.1098,8.1098,8.0905,8.1098,19140.0
2019-03-11 15:00:00,8.42,8.42,8.42,8.42,17850.0,8.1098,8.1098,8.1098,8.1098,17850.0
2019-03-11 15:10:00,8.44,8.46,8.44,8.46,12720.0,8.129,8.1483,8.129,8.1483,12720.0
2019-03-11 15:20:00,8.46,8.48,8.43,8.44,62340.0,8.1483,8.1675,8.1194,8.129,62340.0
2019-03-11 15:30:00,8.43,8.45,8.43,8.43,4500.0,8.1194,8.1387,8.1194,8.1194,4500.0
2019-03-11 15:40:00,8.41,8.41,8.39,8.4,96180.0,8.1001,8.1001,8.0809,8.0905,96180.0
2019-03-11 15:50:00,8.4,8.41,8.39,8.4,210270.0,8.0905,8.1001,8.0809,8.0905,210270.0
2019-03-12 09:30:00,8.46,8.5,8.32,8.38,348495.0,8.1483,8.1868,8.0134,8.0712,348495.0
2019-03-12 09:40:00,8.34,8.34,8.26,8.29,123405.0,8.0327,8.0327,7.9557,7.9845,123405.0
2019-03-12 09:50:00,8.28,8.4,8.27,8.4,83550.0,7.9749,8.0905,7.9653,8.0905,83550.0
2019-03-12 10:00:00,8.4,8.44,8.4,8.43,78255.0,8.0905,8.129,8.0905,8.1194,78255.0
2019-03-12 10:10:00,8.43,8.44,8.4,8.44,90240.0,8.1194,8.129,8.0905,8.129,90240.0
2019-03-12 10:20:00,8.42,8.44,8.4,8.44,73305.0,8.1098,8.129,8.0905,8.129,73305.0
2019-03-12 10:30:00,8.45,8.47,8.45,8.46,48315.0,8.1387,8.1579,8.1387,8.1483,48315.0
2019-03-12 10:40:00,8.47,8.49,8.46,8.49,16410.0,8.1579,8.1772,8.1483,8.1772,16410.0
2019-03-12 10:50:00,8.5,8.52,8.47,8.47,60345.0,8.1868,8.2061,8.1579,8.1579,60345.0
2019-03-12 11:00:00,8.46,8.46,8.42,8.45,39825.0,8.1483,8.1483,8.1098,8.1387,39825.0
2019-03-12 11:10:00,8.5,8.51,8.43,8.43,27420.0,8.1868,8.1964,8.1194,8.1194,27420.0
2019-03-12 11:20:00,8.42,8.44,8.41,8.42,38085.0,8.1098,8.129,8.1001,8.1098,38085.0
2019-03-12 11:30:00,8.4,8.5,8.4,8.5,46095.0,8.0905,8.1868,8.0905,8.1868,46095.0
2019-03-12 11:40:00,8.5,8.53,8.5,8.53,139605.0,8.1868,8.2157,8.1868,8.2157,139605.0
2019-03-12 11:50:00,8.53,8.58,8.53,8.58,135630.0,8.2157,8.2639,8.2157,8.2639,135630.0
2019-03-12 12:00:00,8.59,8.59,8.55,8.55,31905.0,8.2735,8.2735,8.235,8.235,31905.0
2019-03-12 12:10:00,8.56,8.58,8.56,8.58,13140.0,8.2446,8.2639,8.2446,8.2639,13140.0
2019-03-12 12:20:00,8.56,8.6,8.56,8.6,17520.0,8.2446,8.2831,8.2446,8.2831,17520.0
2019-03-12 12:30:00,8.58,8.6,8.58,8.6,21015.0,8.2639,8.2831,8.2639,8.2831,21015.0
2019-03-12 12:40:00,8.6,8.61,8.59,8.61,21000.0,8.2831,8.2928,8.2735,8.2928,21000.0
2019-03-12 12:50:00,8.58,8.6,8.56,8.6,29190.0,8.2639,8.2831,8.2446,8.2831,29190.0
2019-03-12 13:00:00,8.6,8.6,8.59,8.6,21435.0,8.2831,8.2831,8.2735,8.2831,21435.0
2019-03-12 13:10:00,8.57,8.57,8.56,8.56,19500.0,8.2542,8.2542,8.2446,8.2446,19500.0
2019-03-12 13:20:00,8.57,8.58,8.57,8.57,22500.0,8.2542,8.2639,8.2542,8.2542,22500.0
2019-03-12 13:30:00,8.57,8.57,8.56,8.56,27000.0,8.2542,8.2542,8.2446,8.2446,27000.0
2019-03-12 13:40:00,8.57,8.61,8.57,8.61,12000.0,8.2542,8.2928,8.2542,8.2928,12000.0
2019-03-12 13:50:00,8.61,8.62,8.6,8.61,88950.0,8.2928,8.3024,8.2831,8.2928,88950.0
2019-03-12 14:00:00,8.62,8.63,8.61,8.61,27330.0,8.3024,8.312,8.2928,8.2928,27330.0
2019-03-12 14:10:00,8.61,8.62,8.6,8.6,47430.0,8.2928,8.3024,8.2831,8.2831,47430.0
2019-03-12 14:20:00,8.59,8.59,8.55,8.55,10785.0,8.2735,8.2735,8.235,8.235,10785.0
2019-03-12 14:30:00,8.56,8.58,8.56,8.58,16905.0,8.2446,8.2639,8.2446,8.2639,16905.0
2019-03-12 14:40:00,8.56,8.56,8.56,8.56,1500.0,8.2446,8.2446,8.2446,8.2446,1500.0
2019-03-12 14:50:00,8.56,8.56,8.54,8.54,3000.0,8.2446,8.2446,8.2253,8.2253,3000.0
2019-03-12 15:00:00,8.54,8.55,8.53,8.54,7500.0,8.2253,8.235,8.2157,8.2253,7500.0
2019-03-12 15:10:00,8.52,8.52,8.46,8.46,67995.0,8.2061,8.2061,8.1483,8.1483,67995.0
2019-03-12 15:20:00,8.47,8.49,8.46,8.48,24540.0,8.1579,8.1772,8.1483,8.1675,24540.0
2019-03-12 15:30:00,8.47,8.48,8.44,8.48,126000.0,8.1579,8.1675,8.129,8.1675,126000.0
2019-03-12 15:40:00,8.47,8.51,8.47,8.51,76275.0,8.1579,8.1964,8.1579,8.1964,76275.0
2019-03-12 15:50:00,8.51,8.51,8.46,8.49,200685.0,8.1964,8.1964,8.1483,8.1772,200685.0
2019-03-13 09:30:00,8.64,8.67,8.57,8.59,227535.0,8.3217,8.3505,8.2542,8.2735,227535.0
2019-03-13 09:40:00,8.6,8.61,8.57,8.61,66540.0,8.2831,8.2928,8.2542,8.2928,66540.0
2019-03-13 09:50:00,8.61,8.65,8.61,8.63,31905.0,8.2928,8.3313,8.2928,8.312,31905.0
2019-03-13 10:00:00,8.63,8.67,8.63,8.65,40485.0,8.312,8.3505,8.312,8.3313,40485.0
2019-03-13 10:10:00,8.65,8.67,8.63,8.63,31170.0,8.3313,8.3505,8.312,8.312,31170.0
2019-03-13 10:20:00,8.66,8.66,8.58,8.59,29955.0,8.3409,8.3409,8.2639,8.2735,29955.0
2019-03-13 10:30:00,8.61,8.63,8.6,8.61,31815.0,8.2928,8.312,8.2831,8.2928,31815.0
2019-03-13 10:40:00,8.59,8.62,8.59,8.62,17340.0,8.2735,8.3024,8.2735,8.3024,17340.0
2019-03-13 10:50:00,8.64,8.69,8.63,8.69,81810.0,8.3217,8.3698,8.312,8.3698,81810.0
2019-03-13 11:00:00,8.67,8.72,8.67,8.72,28005.0,8.3505,8.3987,8.3505,8.3987,28005.0
2019-03-13 11:10:00,8.72,8.77,8.71,8.75,105990.0,8.3987,8.4469,8.3891,8.4276,105990.0
2019-03-13 11:20:00,8.76,8.78,8.76,8.78,34200.0,8.4372,8.4565,8.4372,8.4565,34200.0
2019-03-13 11:30:00,8.77,8.79,8.77,8.77,18330.0,8.4469,8.4661,8.4469,8.4469,18330.0
2019-03-13 11:40:00,8.74,8.75,8.74,8.75,29100.0,8.418,8.4276,8.418,8.4276,29100.0
2019-03-13 11:50:00,8.71,8.76,8.71,8.75,13860.0,8.3891,8.4372,8.3891,8.4276,13860.0
2019-03-13 12:00:00,8.76,8.78,8.76,8.78,18120.0,8.4372,8.4565,8.4372,8.4565,18120.0
2019-03-13 12:10:00,8.75,8.75,8.73,8.73,9000.0,8.4276,8.4276,8.4083,8.4083,9000.0
2019-03-13 12:20:00,8.72,8.73,8.72,8.73,22485.0,8.3987,8.4083,8.3987,8.4083,22485.0
2019-03-13 12:30:00,8.71,8.71,8.71,8.71,6000.0,8.3891,8.3891,8.3891,8.3891,6000.0
2019-03-13 12:40:00,8.72,8.74,8.72,8.72,9000.0,8.3987,8.418,8.3987,8.3987,9000.0
2019-03-13 12:50:00,8.71,8.71,8.71,8.71,29145.0,8.3891,8.3891,8.3891,8.3891,29145.0
2019-03-13 13:00:00,8.73,8.75,8.73,8.75,10830.0,8.4083,8.4276,8.4083,8.4276,10830.0
2019-03-13 13:10:00,8.75,8.75,8.74,8.74,3000.0,8.4276,8.4276,8.418,8.418,3000.0
2019-03-13 13:20:00,8.75,8.75,8.74,8.74,28005.0,8.4276,8.4276,8.418,8.418,28005.0
2019-03-13 13:30:00,8.74,8.75,8.74,8.75,6000.0,8.418,8.4276,8.418,8.4276,6000.0
2019-03-13 13:40:00,8.76,8.76,8.74,8.75,8325.0,8.4372,8.4372,8.418,8.4276,8325.0
2019-03-13 13:50:00,8.77,8.78,8.77,8.78,13500.0,8.4469,8.4565,8.4469,8.4565,13500.0
2019-03-13 14:00:00,8.79,8.8,8.78,8.8,57315.0,8.4661,8.4758,8.4565,8.4758,57315.0
2019-03-13 14:10:00,8.79,8.79,8.77,8.77,20340.0,8.4661,8.4661,8.4469,8.4469,20340.0
2019-03-13 14:20:00,8.78,8.78,8.76,8.77,10830.0,8.4565,8.4565,8.4372,8.4469,10830.0
2019-03-13 14:30:00,8.75,8.75,8.74,8.75,10500.0,8.4276,8.4276,8.418,8.4276,10500.0
2019-03-13 14:40:00,8.74,8.74,8.66,8.66,61080.0,8.418,8.418,8.3409,8.3409,61080.0
2019-03-13 14:50:00,8.64,8.68,8.64,8.67,78855.0,8.3217,8.3602,8.3217,8.3505,78855.0
2019-03-13 15:00:00,8.66,8.67,8.65,8.65,161070.0,8.3409,8.3505,8.3313,8.3313,161070.0
2019-03-13 15:10:00,8.63,8.65,8.62,8.64,31005.0,8.312,8.3313,8.3024,8.3217,31005.0
2019-03-13 15:20:00,8.61,8.62,8.59,8.61,24240.0,8.2928,8.3024,8.2735,8.2928,24240.0
2019-03-13 15:30:00,8.6,8.65,8.6,8.64,31950.0,8.2831,8.3313,8.2831,8.3217,31950.0
2019-03-13 15:40:00,8.64,8.64,8.61,8.61,19500.0,8.3217,8.3217,8.2928,8.2928,19500.0
2019-03-13 15:50:00,8.6,8.62,8.58,8.6,153870.0,8.2831,8.3024,8.2639,8.2831,153870.0
2019-03-14 09:30:00,8.61,8.67,8.57,8.66,137655.0,8.2928,8.3505,8.2542,8.3409,137655.0
2019-03-14 09:40:00,8.67,8.69,8.62,8.63,17700.0,8.3505,8.3698,8.3024,8.312,17700.0
2019-03-14 09:50:00,8.65,8.71,8.65,8.68,52365.0,8.3313,8.3891,8.3313,8.3602,52365.0
2019-03-14 10:00:00,8.7,8.7,8.54,8.56,35565.0,8.3794,8.3794,8.2253,8.2446,35565.0
2019-03-14 10:10:00,8.58,8.59,8.57,8.59,25365.0,8.2639,8.2735,8.2542,8.2735,25365.0
2019-03-14 10:20:00,8.59,8.62,8.58,8.58,34800.0,8.2735,8.3024,8.2639,8.2639,34800.0
2019-03-14 10:30:00,8.56,8.6,8.55,8.57,70500.0,8.2446,8.2831,8.235,8.2542,70500.0
2019-03-14 10:40:00,8.54,8.54,8.52,8.52,51660.0,8.2253,8.2253,8.2061,8.2061,51660.0
2019-03-14 10:50:00,8.51,8.52,8.5,8.5,24000.0,8.1964,8.2061,8.1868,8.1868,24000.0
2019-03-14 11:00:00,8.52,8.52,8.48,8.49,41175.0,8.2061,8.2061,8.1675,8.1772,41175.0
2019-03-14 11:10:00,8.55,8.55,8.54,8.54,4770.0,8.235,8.235,8.2253,8.2253,4770.0
2019-03-14 11:20:00,8.53,8.53,8.51,8.51,3000.0,8.2157,8.2157,8.1964,8.1964,3000.0
2019-03-14 11:30:00,8.49,8.49,8.49,8.49,3000.0,8.1772,8.1772,8.1772,8.1772,3000.0
2019-03-14 11:40:00,8.51,8.55,8.5,8.55,25275.0,8.1964,8.235,8.1868,8.235,25275.0
2019-03-14 11:50:00,8.54,8.55,8.53,8.55,23310.0,8.2253,8.235,8.2157,8.235,23310.0
2019-03-14 12:00:00,8.54,8.59,8.54,8.59,18375.0,8.2253,8.2735,8.2253,8.2735,18375.0
2019-03-14 12:10:00,8.58,8.58,8.58,8.58,5160.0,8.2639,8.2639,8.2639,8.2639,5160.0
2019-03-14 12:20:00,8.59,8.59,8.59,8.59,3000.0,8.2735,8.2735,8.2735,8.2735,3000.0
2019-03-14 12:30:00,8.59,8.61,8.59,8.59,12000.0,8.2735,8.2928,8.2735,8.2735,12000.0
2019-03-14 12:40:00,8.58,8.58,8.58,8.58,4500.0,8.2639,8.2639,8.2639,8.2639,4500.0
2019-03-14 12:50:00,8.59,8.59,8.56,8.56,28980.0,8.2735,8.2735,8.2446,8.2446,28980.0
2019-03-14 13:00:00,8.57,8.57,8.54,8.54,12000.0,8.2542,8.2542,8.2253,8.2253,12000.0
2019-03-14 13:10:00,8.55,8.55,8.55,8.55,1860.0,8.235,8.235,8.235,8.235,1860.0
2019-03-14 13:20:00,8.52,8.52,8.51,8.51,11025.0,8.2061,8.2061,8.1964,8.1964,11025.0
2019-03-14 13:30:00,8.54,8.54,8.54,8.54,2445.0,8.2253,8.2253,8.2253,8.2253,2445.0
2019-03-14 13:40:00,8.5,8.51,8.5,8.51,10500.0,8.1868,8.1964,8.1868,8.1964,10500.0
2019-03-14 13:50:00,8.5,8.5,8.5,8.5,29250.0,8.1868,8.1868,8.1868,8.1868,29250.0
2019-03-14 14:00:00,8.5,8.52,8.5,8.51,96000.0,8.1868,8.2061,8.1868,8.1964,96000.0
2019-03-14 14:10:00,8.5,8.5,8.5,8.5,1500.0,8.1868,8.1868,8.1868,8.1868,1500.0
2019-03-14 14:20:00,8.52,8.52,8.51,8.51,20250.0,8.2061,8.2061,8.1964,8.1964,20250.0
2019-03-14 14:30:00,8.51,8.51,8.47,8.48,49920.0,8.1964,8.1964,8.1579,8.1675,49920.0
2019-03-14 14:40:00,8.48,8.49,8.46,8.46,33915.0,8.1675,8.1772,8.1483,8.1483,33915.0
2019-03-14 14:50:00,8.46,8.47,8.46,8.47,6300.0,8.1483,8.1579,8.1483,8.1579,6300.0
2019-03-14 15:00:00,8.46,8.5,8.46,8.5,9000.0,8.1483,8.1868,8.1483,8.1868,9000.0
2019-03-14 15:10:00,8.49,8.49,8.49,8.49,5550.0,8.1772,8.1772,8.1772,8.1772,5550.0
2019-03-14 15:20:00,8.48,8.48,8.47,8.48,10500.0,8.1675,8.1675,8.1579,8.1675,10500.0
2019-03-14 15:30:00,8.48,8.5,8.47,8.5,9000.0,8.1675,8.1868,8.1579,8.1868,9000.0
2019-03-14 15:40:00,8.5,8.5,8.5,8.5,12270.0,8.1868,8.1868,8.1868,8.1868,12270.0
2019-03-14 15:50:00,8.49,8.5,8.44,8.45,205995.0,8.1772,8.1868,8.129,8.1387,205995.0
2019-03-15 09:30:00,8.71,9.04,8.71,9.04,866550.0,8.3891,8.7069,8.3891,8.7069,866550.0
2019-03-15 09:40:00,9.05,9.21,9.05,9.21,445770.0,8.7165,8.8706,8.7165,8.8706,445770.0
2019-03-15 09:50:00,9.21,9.3,9.21,9.27,238200.0,8.8706,8.9573,8.8706,8.9284,238200.0
2019-03-15 10:00:00,9.28,9.32,9.22,9.24,190500.0,8.9381,8.9766,8.8803,8.8995,190500.0
2019-03-15 10:10:00,9.23,9.3,9.21,9.26,199710.0,8.8899,8.9573,8.8706,8.9188,199710.0
2019-03-15 10:20:00,9.26,9.31,9.25,9.29,169110.0,8.9188,8.967,8.9092,8.9477,169110.0
2019-03-15 10:30:00,9.29,9.38,9.29,9.34,402000.0,8.9477,9.0344,8.9477,8.9959,402000.0
2019-03-15 10:40:00,9.34,9.35,9.25,9.26,124140.0,8.9959,9.0055,8.9092,8.9188,124140.0
2019-03-15 10:50:00,9.26,9.29,9.2,9.29,129060.0,8.9188,8.9477,8.861,8.9477,129060.0
2019-03-15 11:00:00,9.29,9.3,9.24,9.28,104595.0,8.9477,8.9573,8.8995,8.9381,104595.0
2019-03-15 11:10:00,9.3,9.33,9.28,9.32,127995.0,8.9573,8.9862,8.9381,8.9766,127995.0
2019-03-15 11:20:00,9.32,9.32,9.23,9.23,101625.0,8.9766,8.9766,8.8899,8.8899,101625.0
2019-03-15 11:30:00,9.24,9.24,9.2,9.21,86655.0,8.8995,8.8995,8.861,8.8706,86655.0
2019-03-15 11:40:00,9.2,9.24,9.18,9.24,55050.0,8.861,8.8995,8.8418,8.8995,55050.0
2019-03-15 11:50:00,9.24,9.25,9.19,9.19,39045.0,8.8995,8.9092,8.8514,8.8514,39045.0
2019-03-15 12:00:00,9.21,9.24,9.21,9.24,16110.0,8.8706,8.8995,8.8706,8.8995,16110.0
2019-03-15 12:10:00,9.24,9.25,9.22,9.22,25860.0,8.8995,8.9092,8.8803,8.8803,25860.0
2019-03-15 12:20:00,9.24,9.24,9.22,9.22,18060.0,8.8995,8.8995,8.8803,8.8803,18060.0
2019-03-15 12:30:00,9.19,9.2,9.19,9.2,7500.0,8.8514,8.861,8.8514,8.861,7500.0
2019-03-15 12:40:00,9.19,9.2,9.19,9.2,7515.0,8.8514,8.861,8.8514,8.861,7515.0
2019-03-15 12:50:00,9.19,9.21,9.16,9.16,35940.0,8.8514,8.8706,8.8225,8.8225,35940.0
2019-03-15 13:00:00,9.18,9.2,9.17,9.18,51285.0,8.8418,8.861,8.8321,8.8418,51285.0
2019-03-15 13:10:00,9.2,9.2,9.16,9.16,73290.0,8.861,8.861,8.8225,8.8225,73290.0
2019-03-15 13:20:00,9.18,9.18,9.17,9.18,15000.0,8.8418,8.8418,8.8321,8.8418,15000.0
2019-03-15 13:30:00,9.18,9.19,9.18,9.19,10500.0,8.8418,8.8514,8.8418,8.8514,10500.0
2019-03-15 13:40:00,9.2,9.21,9.19,9.2,35475.0,8.861,8.8706,8.8514,8.861,35475.0
2019-03-15 13:50:00,9.22,9.22,9.18,9.18,22380.0,8.8803,8.8803,8.8418,8.8418,22380.0
2019-03-15 14:00:00,9.18,9.18,9.18,9.18,11340.0,8.8418,8.8418,8.8418,8.8418,11340.0
2019-03-15 14:10:00,9.16,9.23,9.15,9.23,83085.0,8.8225,8.8899,8.8129,8.8899,83085.0
2019-03-15 14:20:00,9.22,9.23,9.18,9.23,54420.0,8.8803,8.8899,8.8418,8.8899,54420.0
2019-03-15 14:30:00,9.23,9.23,9.21,9.22,55455.0,8.8899,8.8899,8.8706,8.8803,55455.0
2019-03-15 14:40:00,9.22,9.23,9.22,9.23,30510.0,8.8803,8.8899,8.8803,8.8899,30510.0
2019-03-15 14:50:00,9.23,9.23,9.2,9.21,30840.0,8.8899,8.8899,8.861,8.8706,30840.0
2019-03-15 15:00:00,9.21,9.23,9.2,9.22,89715.0,8.8706,8.8899,8.861,8.8803,89715.0
2019-03-15 15:10:00,9.22,9.23,9.19,9.19,76305.0,8.8803,8.8899,8.8514,8.8514,76305.0
2019-03-15 15:20:00,9.19,9.23,9.18,9.21,94125.0,8.8514,8.8899,8.8418,8.8706,94125.0
2019-03-15 15:30:00,9.2,9.2,9.17,9.17,44040.0,8.861,8.861,8.8321,8.8321,44040.0
2019-03-15 15:40:00,9.17,9.18,9.16,9.18,53400.0,8.8321,8.8418,8.8225,8.8418,53400.0
2019-03-15 15:50:00,9.17,9.21,9.15,9.2,135000.0,8.8321,8.8706,8.8129,8.861,135000.0
2019-03-18 09:30:00,9.24,9.29,9.17,9.25,229950.0,8.8995,8.9477,8.8321,8.9092,229950.0
2019-03-18 09:40:00,9.28,9.36,9.28,9.34,118275.0,8.9381,9.0151,8.9381,8.9959,118275.0
2019-03-18 09:50:00,9.34,9.37,9.31,9.34,52875.0,8.9959,9.0248,8.967,8.9959,52875.0
2019-03-18 10:00:00,9.37,9.37,9.34,9.36,23715.0,9.0248,9.0248,8.9959,9.0151,23715.0
2019-03-18 10:10:00,9.36,9.36,9.26,9.29,63930.0,9.0151,9.0151,8.9188,8.9477,63930.0
2019-03-18 10:20:00,9.29,9.3,9.25,9.25,42510.0,8.9477,8.9573,8.9092,8.9092,42510.0
2019-03-18 10:30:00,9.25,9.26,9.24,9.25,18765.0,8.9092,8.9188,8.8995,8.9092,18765.0
2019-03-18 10:40:00,9.26,9.32,9.26,9.31,24435.0,8.9188,8.9766,8.9188,8.967,24435.0
2019-03-18 10:50:00,9.33,9.34,9.3,9.32,27750.0,8.9862,8.9959,8.9573,8.9766,27750.0
2019-03-18 11:00:00,9.32,9.32,9.28,9.28,39315.0,8.9766,8.9766,8.9381,8.9381,39315.0
2019-03-18 11:10:00,9.28,9.28,9.18,9.18,68520.0,8.9381,8.9381,8.8418,8.8418,68520.0
2019-03-18 11:20:00,9.16,9.16,9.08,9.1,200385.0,8.8225,8.8225,8.7454,8.7647,200385.0
2019-03-18 11:30:00,9.09,9.11,9.04,9.07,55455.0,8.7551,8.7743,8.7069,8.7358,55455.0
2019-03-18 11:40:00,9.07,9.08,9.05,9.05,44700.0,8.7358,8.7454,8.7165,8.7165,44700.0
2019-03-18 11:50:00,9.08,9.08,9.03,9.03,42975.0,8.7454,8.7454,8.6973,8.6973,42975.0
2019-03-18 12:00:00,9.03,9.05,9.02,9.02,25260.0,8.6973,8.7165,8.6876,8.6876,25260.0
2019-03-18 12:10:00,9.02,9.02,8.98,8.98,128865.0,8.6876,8.6876,8.6491,8.6491,128865.0
2019-03-18 12:20:00,8.97,8.99,8.97,8.99,15000.0,8.6395,8.6588,8.6395,8.6588,15000.0
2019-03-18 12:30:00,8.98,9.04,8.98,9.04,141975.0,8.6491,8.7069,8.6491,8.7069,141975.0
2019-03-18 12:40:00,9.04,9.08,9.04,9.08,25830.0,8.7069,8.7454,8.7069,8.7454,25830.0
2019-03-18 12:50:00,9.07,9.11,9.07,9.11,23175.0,8.7358,8.7743,8.7358,8.7743,23175.0
2019-03-18 13:00:00,9.08,9.11,9.07,9.11,30855.0,8.7454,8.7743,8.7358,8.7743,30855.0
2019-03-18 13:10:00,9.12,9.13,9.12,9.13,5250.0,8.784,8.7936,8.784,8.7936,5250.0
2019-03-18 13:20:00,9.1,9.1,9.1,9.1,4515.0,8.7647,8.7647,8.7647,8.7647,4515.0
2019-03-18 13:30:00,9.11,9.11,9.11,9.11,3000.0,8.7743,8.7743,8.7743,8.7743,3000.0
2019-03-18 13:40:00,9.12,9.12,9.11,9.11,6600.0,8.784,8.784,8.7743,8.7743,6600.0
2019-03-18 13:50:00,9.1,9.1,9.1,9.1,1500.0,8.7647,8.7647,8.7647,8.7647,1500.0
2019-03-18 14:00:00,9.1,9.1,9.08,9.08,4890.0,8.7647,8.7647,8.7454,8.7454,4890.0
2019-03-18 14:10:00,9.08,9.08,9.08,9.08,0.0,8.7454,8.7454,8.7454,8.7454,0.0
2019-03-18 14:20:00,9.08,9.08,9.08,9.08,1500.0,8.7454,8.7454,8.7454,8.7454,1500.0
2019-03-18 14:30:00,9.08,9.11,9.08,9.11,22095.0,8.7454,8.7743,8.7454,8.7743,22095.0
2019-03-18 14:40:00,9.11,9.11,9.11,9.11,1500.0,8.7743,8.7743,8.7743,8.7743,1500.0
2019-03-18 14:50:00,9.12,9.12,9.12,9.12,21000.0,8.784,8.784,8.784,8.784,21000.0
2019-03-18 15:00:00,9.12,9.12,9.1,9.1,5265.0,8.784,8.784,8.7647,8.7647,5265.0
2019-03-18 15:10:00,9.11,9.11,9.08,9.09,24015.0,8.7743,8.7743,8.7454,8.7551,24015.0
2019-03-18 15:20:00,9.09,9.09,9.07,9.07,13680.0,8.7551,8.7551,8.7358,8.7358,13680.0
2019-03-18 15:30:00,9.07,9.09,9.07,9.08,4500.0,8.7358,8.7551,8.7358,8.7454,4500.0
2019-03-18 15:40:00,9.1,9.14,9.1,9.14,39120.0,8.7647,8.8032,8.7647,8.8032,39120.0
2019-03-18 15:50:00,9.13,9.14,9.11,9.13,111990.0,8.7936,8.8032,8.7743,8.7936,111990.0
2019-03-19 09:30:00,9.36,9.45,9.32,9.43,541620.0,9.0305,9.1174,8.9919,9.0981,541620.0
2019-03-19 09:40:00,9.44,9.45,9.33,9.36,103170.0,9.1077,9.1174,9.0016,9.0305,103170.0
2019-03-19 09:50:00,9.39,9.4,9.34,9.34,76530.0,9.0595,9.0691,9.0112,9.0112,76530.0
2019-03-19 10:00:00,9.37,9.44,9.37,9.44,53910.0,9.0402,9.1077,9.0402,9.1077,53910.0
2019-03-19 10:10:00,9.45,9.49,9.44,9.49,297630.0,9.1174,9.1559,9.1077,9.1559,297630.0
2019-03-19 10:20:00,9.48,9.49,9.45,9.47,113310.0,9.1463,9.1559,9.1174,9.1366,113310.0
2019-03-19 10:30:00,9.48,9.55,9.48,9.52,154395.0,9.1463,9.2138,9.1463,9.1849,154395.0
2019-03-19 10:40:00,9.52,9.52,9.47,9.48,139485.0,9.1849,9.1849,9.1366,9.1463,139485.0
2019-03-19 10:50:00,9.47,9.49,9.42,9.42,89700.0,9.1366,9.1559,9.0884,9.0884,89700.0
2019-03-19 11:00:00,9.42,9.46,9.42,9.43,64425.0,9.0884,9.127,9.0884,9.0981,64425.0
2019-03-19 11:10:00,9.42,9.46,9.41,9.42,52965.0,9.0884,9.127,9.0788,9.0884,52965.0
2019-03-19 11:20:00,9.42,9.45,9.42,9.43,28710.0,9.0884,9.1174,9.0884,9.0981,28710.0
2019-03-19 11:30:00,9.43,9.44,9.43,9.44,32220.0,9.0981,9.1077,9.0981,9.1077,32220.0
2019-03-19 11:40:00,9.44,9.47,9.44,9.46,22095.0,9.1077,9.1366,9.1077,9.127,22095.0
2019-03-19 11:50:00,9.47,9.47,9.43,9.46,54885.0,9.1366,9.1366,9.0981,9.127,54885.0
2019-03-19 12:00:00,9.48,9.51,9.48,9.5,51930.0,9.1463,9.1752,9.1463,9.1656,51930.0
2019-03-19 12:10:00,9.51,9.53,9.51,9.51,49500.0,9.1752,9.1945,9.1752,9.1752,49500.0
2019-03-19 12:20:00,9.52,9.53,9.5,9.51,89865.0,9.1849,9.1945,9.1656,9.1752,89865.0
2019-03-19 12:30:00,9.51,9.51,9.5,9.5,21615.0,9.1752,9.1752,9.1656,9.1656,21615.0
2019-03-19 12:40:00,9.51,9.51,9.35,9.35,117630.0,9.1752,9.1752,9.0209,9.0209,117630.0
2019-03-19 12:50:00,9.37,9.43,9.35,9.43,123030.0,9.0402,9.0981,9.0209,9.0981,123030.0
2019-03-19 13:00:00,9.45,9.46,9.43,9.46,61815.0,9.1174,9.127,9.0981,9.127,61815.0
2019-03-19 13:10:00,9.44,9.48,9.44,9.47,64455.0,9.1077,9.1463,9.1077,9.1366,64455.0
2019-03-19 13:20:00,9.5,9.5,9.48,9.49,18840.0,9.1656,9.1656,9.1463,9.1559,18840.0
2019-03-19 13:30:00,9.48,9.48,9.46,9.46,18870.0,9.1463,9.1463,9.127,9.127,18870.0
2019-03-19 13:40:00,9.48,9.48,9.47,9.48,8730.0,9.1463,9.1463,9.1366,9.1463,8730.0
2019-03-19 13:50:00,9.51,9.51,9.48,9.49,22095.0,9.1752,9.1752,9.1463,9.1559,22095.0
2019-03-19 14:00:00,9.5,9.53,9.5,9.51,64500.0,9.1656,9.1945,9.1656,9.1752,64500.0
2019-03-19 14:10:00,9.5,9.5,9.46,9.48,18915.0,9.1656,9.1656,9.127,9.1463,18915.0
2019-03-19 14:20:00,9.5,9.54,9.5,9.52,41190.0,9.1656,9.2042,9.1656,9.1849,41190.0
2019-03-19 14:30:00,9.52,9.54,9.52,9.54,9885.0,9.1849,9.2042,9.1849,9.2042,9885.0
2019-03-19 14:40:00,9.55,9.56,9.53,9.53,27375.0,9.2138,9.2235,9.1945,9.1945,27375.0
2019-03-19 14:50:00,9.51,9.52,9.49,9.5,13680.0,9.1752,9.1849,9.1559,9.1656,13680.0
2019-03-19 15:00:00,9.51,9.56,9.49,9.53,96960.0,9.1752,9.2235,9.1559,9.1945,96960.0
2019-03-19 15:10:00,9.52,9.54,9.49,9.49,33825.0,9.1849,9.2042,9.1559,9.1559,33825.0
2019-03-19 15:20:00,9.47,9.47,9.43,9.45,58095.0,9.1366,9.1366,9.0981,9.1174,58095.0
2019-03-19 15:30:00,9.44,9.48,9.43,9.44,91050.0,9.1077,9.1463,9.0981,9.1077,91050.0
2019-03-19 15:40:00,9.42,9.46,9.39,9.46,90885.0,9.0884,9.127,9.0595,9.127,90885.0
2019-03-19 15:50:00,9.46,9.48,9.43,9.48,139680.0,9.127,9.1463,9.0981,9.1463,139680.0
2019-03-20 09:30:00,9.47,9.63,9.44,9.49,270360.0,9.1366,9.291,9.1077,9.1559,270360.0
2019-03-20 09:40:00,9.51,9.51,9.43,9.45,419760.0,9.1752,9.1752,9.0981,9.1174,419760.0
2019-03-20 09:50:00,9.44,9.46,9.38,9.38,44715.0,9.1077,9.127,9.0498,9.0498,44715.0
2019-03-20 10:00:00,9.39,9.45,9.37,9.43,64515.0,9.0595,9.1174,9.0402,9.0981,64515.0
2019-03-20 10:10:00,9.43,9.43,9.32,9.35,29355.0,9.0981,9.0981,8.9919,9.0209,29355.0
2019-03-20 10:20:00,9.3,9.33,9.28,9.31,29610.0,8.9726,9.0016,8.9533,8.9823,29610.0
2019-03-20 10:30:00,9.29,9.29,9.23,9.24,63675.0,8.963,8.963,8.9051,8.9147,63675.0
2019-03-20 10:40:00,9.25,9.33,9.23,9.33,25680.0,8.9244,9.0016,8.9051,9.0016,25680.0
2019-03-20 10:50:00,9.34,9.37,9.33,9.35,44700.0,9.0112,9.0402,9.0016,9.0209,44700.0
2019-03-20 11:00:00,9.36,9.38,9.32,9.32,35220.0,9.0305,9.0498,8.9919,8.9919,35220.0
2019-03-20 11:10:00,9.29,9.31,9.28,9.28,15000.0,8.963,8.9823,8.9533,8.9533,15000.0
2019-03-20 11:20:00,9.27,9.27,9.2,9.21,110970.0,8.9437,8.9437,8.8762,8.8858,110970.0
2019-03-20 11:30:00,9.22,9.23,9.2,9.2,4500.0,8.8954,8.9051,8.8762,8.8762,4500.0
2019-03-20 11:40:00,9.21,9.23,9.19,9.19,57105.0,8.8858,8.9051,8.8665,8.8665,57105.0
2019-03-20 11:50:00,9.19,9.19,9.14,9.16,81465.0,8.8665,8.8665,8.8183,8.8376,81465.0
2019-03-20 12:00:00,9.17,9.2,9.17,9.2,25320.0,8.8472,8.8762,8.8472,8.8762,25320.0
2019-03-20 12:10:00,9.21,9.21,9.17,9.17,18765.0,8.8858,8.8858,8.8472,8.8472,18765.0
2019-03-20 12:20:00,9.17,9.18,9.14,9.18,44235.0,8.8472,8.8569,8.8183,8.8569,44235.0
2019-03-20 12:30:00,9.2,9.2,9.04,9.09,121485.0,8.8762,8.8762,8.7218,8.77,121485.0
2019-03-20 12:40:00,9.08,9.13,9.08,9.1,130545.0,8.7604,8.8086,8.7604,8.7797,130545.0
2019-03-20 12:50:00,9.1,9.14,9.09,9.14,18165.0,8.7797,8.8183,8.77,8.8183,18165.0
2019-03-20 13:00:00,9.15,9.15,9.15,9.15,6195.0,8.8279,8.8279,8.8279,8.8279,6195.0
2019-03-20 13:10:00,9.13,9.16,9.13,9.14,62220.0,8.8086,8.8376,8.8086,8.8183,62220.0
2019-03-20 13:20:00,9.14,9.15,9.13,9.14,23160.0,8.8183,8.8279,8.8086,8.8183,23160.0
2019-03-20 13:30:00,9.14,9.15,9.13,9.15,9000.0,8.8183,8.8279,8.8086,8.8279,9000.0
2019-03-20 13:40:00,9.13,9.15,9.12,9.13,20970.0,8.8086,8.8279,8.799,8.8086,20970.0
2019-03-20 13:50:00,9.16,9.18,9.16,9.18,46020.0,8.8376,8.8569,8.8376,8.8569,46020.0
2019-03-20 14:00:00,9.2,9.39,9.2,9.32,139935.0,8.8762,9.0595,8.8762,8.9919,139935.0
2019-03-20 14:10:00,9.33,9.37,9.28,9.28,60705.0,9.0016,9.0402,8.9533,8.9533,60705.0
2019-03-20 14:20:00,9.28,9.41,9.26,9.41,48675.0,8.9533,9.0788,8.934,9.0788,48675.0
2019-03-20 14:30:00,9.4,9.44,9.37,9.44,48000.0,9.0691,9.1077,9.0402,9.1077,48000.0
2019-03-20 14:40:00,9.45,9.47,9.4,9.43,93120.0,9.1174,9.1366,9.0691,9.0981,93120.0
2019-03-20 14:50:00,9.42,9.43,9.38,9.38,21900.0,9.0884,9.0981,9.0498,9.0498,21900.0
2019-03-20 15:00:00,9.4,9.41,9.32,9.32,11835.0,9.0691,9.0788,8.9919,8.9919,11835.0
2019-03-20 15:10:00,9.34,9.34,9.34,9.34,5730.0,9.0112,9.0112,9.0112,9.0112,5730.0
2019-03-20 15:20:00,9.34,9.34,9.28,9.29,18000.0,9.0112,9.0112,8.9533,8.963,18000.0
2019-03-20 15:30:00,9.27,9.28,9.19,9.21,52815.0,8.9437,8.9533,8.8665,8.8858,52815.0
2019-03-20 15:40:00,9.2,9.28,9.2,9.28,26490.0,8.8762,8.9533,8.8762,8.9533,26490.0
2019-03-20 15:50:00,9.25,9.25,9.21,9.21,137385.0,8.9244,8.9244,8.8858,8.8858,137385.0
2019-03-21 09:30:00,9.24,9.66,9.24,9.64,546870.0,8.9147,9.32,8.9147,9.3007,546870.0
2019-03-21 09:40:00,9.63,9.68,9.61,9.65,130500.0,9.291,9.3393,9.2717,9.3103,130500.0
2019-03-21 09:50:00,9.65,9.71,9.65,9.68,122865.0,9.3103,9.3682,9.3103,9.3393,122865.0
2019-03-21 10:00:00,9.7,9.78,9.7,9.78,171240.0,9.3586,9.4357,9.3586,9.4357,171240.0
2019-03-21 10:10:00,9.79,9.82,9.76,9.78,112830.0,9.4454,9.4743,9.4164,9.4357,112830.0
2019-03-21 10:20:00,9.79,9.9,9.78,9.89,220995.0,9.4454,9.5515,9.4357,9.5419,220995.0
2019-03-21 10:30:00,9.91,9.97,9.88,9.97,163950.0,9.5612,9.619,9.5322,9.619,163950.0
2019-03-21 10:40:00,9.98,9.98,9.9,9.93,164250.0,9.6287,9.6287,9.5515,9.5805,164250.0
2019-03-21 10:50:00,9.93,9.96,9.92,9.93,71895.0,9.5805,9.6094,9.5708,9.5805,71895.0
2019-03-21 11:00:00,9.93,10.01,9.93,9.98,185820.0,9.5805,9.6576,9.5805,9.6287,185820.0
2019-03-21 11:10:00,9.96,9.96,9.93,9.94,78000.0,9.6094,9.6094,9.5805,9.5901,78000.0
2019-03-21 11:20:00,9.94,9.97,9.94,9.96,65820.0,9.5901,9.619,9.5901,9.6094,65820.0
2019-03-21 11:30:00,9.96,10.0,9.96,10.0,36480.0,9.6094,9.648,9.6094,9.648,36480.0
2019-03-21 11:40:00,10.01,10.07,10.0,10.06,127500.0,9.6576,9.7155,9.648,9.7059,127500.0
2019-03-21 11:50:00,10.08,10.08,10.02,10.07,40500.0,9.7252,9.7252,9.6673,9.7155,40500.0
2019-03-21 12:00:00,10.05,10.05,10.02,10.04,48045.0,9.6962,9.6962,9.6673,9.6866,48045.0
2019-03-21 12:10:00,10.05,10.1,10.05,10.07,79770.0,9.6962,9.7445,9.6962,9.7155,79770.0
2019-03-21 12:20:00,10.07,10.07,9.99,9.99,63825.0,9.7155,9.7155,9.6383,9.6383,63825.0
2019-03-21 12:30:00,9.99,10.0,9.96,10.0,65325.0,9.6383,9.648,9.6094,9.648,65325.0
2019-03-21 12:40:00,10.01,10.04,10.01,10.03,83340.0,9.6576,9.6866,9.6576,9.6769,83340.0
2019-03-21 12:50:00,10.03,10.05,10.01,10.04,82095.0,9.6769,9.6962,9.6576,9.6866,82095.0
2019-03-21 13:00:00,10.04,10.1,10.03,10.09,127920.0,9.6866,9.7445,9.6769,9.7348,127920.0
2019-03-21 13:10:00,10.1,10.11,10.09,10.11,19890.0,9.7445,9.7541,9.7348,9.7541,19890.0
2019-03-21 13:20:00,10.1,10.13,10.1,10.13,142860.0,9.7445,9.7734,9.7445,9.7734,142860.0
2019-03-21 13:30:00,10.14,10.16,10.14,10.14,43500.0,9.7831,9.8024,9.7831,9.7831,43500.0
2019-03-21 13:40:00,10.14,10.18,10.14,10.18,40965.0,9.7831,9.8217,9.7831,9.8217,40965.0
2019-03-21 13:50:00,10.18,10.19,10.12,10.13,63045.0,9.8217,9.8313,9.7638,9.7734,63045.0
2019-03-21 14:00:00,10.14,10.16,10.13,10.16,49680.0,9.7831,9.8024,9.7734,9.8024,49680.0
2019-03-21 14:10:00,10.16,10.2,10.15,10.2,93855.0,9.8024,9.841,9.7927,9.841,93855.0
2019-03-21 14:20:00,10.2,10.24,10.2,10.24,95175.0,9.841,9.8795,9.841,9.8795,95175.0
2019-03-21 14:30:00,10.25,10.3,10.25,10.3,100905.0,9.8892,9.9374,9.8892,9.9374,100905.0
2019-03-21 14:40:00,10.3,10.32,10.29,10.32,62085.0,9.9374,9.9567,9.9278,9.9567,62085.0
2019-03-21 14:50:00,10.33,10.33,10.27,10.27,105105.0,9.9664,9.9664,9.9085,9.9085,105105.0
2019-03-21 15:00:00,10.28,10.35,10.26,10.3,192555.0,9.9181,9.9857,9.8988,9.9374,192555.0
2019-03-21 15:10:00,10.28,10.29,10.25,10.29,63990.0,9.9181,9.9278,9.8892,9.9278,63990.0
2019-03-21 15:20:00,10.29,10.32,10.28,10.28,90180.0,9.9278,9.9567,9.9181,9.9181,90180.0
2019-03-21 15:30:00,10.28,10.29,10.24,10.26,50010.0,9.9181,9.9278,9.8795,9.8988,50010.0
2019-03-21 15:40:00,10.25,10.29,10.25,10.26,99375.0,9.8892,9.9278,9.8892,9.8988,99375.0
2019-03-21 15:50:00,10.26,10.26,10.16,10.16,128250.0,9.8988,9.8988,9.8024,9.8024,128250.0
2019-03-22 09:30:00,10.01,10.07,9.94,10.05,308790.0,9.6576,9.7155,9.5901,9.6962,308790.0
2019-03-22 09:40:00,10.05,10.05,9.85,9.87,231090.0,9.6962,9.6962,9.5033,9.5226,231090.0
2019-03-22 09:50:00,9.86,9.89,9.7,9.7,203910.0,9.5129,9.5419,9.3586,9.3586,203910.0
2019-03-22 10:00:00,9.71,9.78,9.68,9.75,113745.0,9.3682,9.4357,9.3393,9.4068,113745.0
2019-03-22 10:10:00,9.74,9.87,9.71,9.87,87330.0,9.3971,9.5226,9.3682,9.5226,87330.0
2019-03-22 10:20:00,9.88,9.9,9.78,9.78,51255.0,9.5322,9.5515,9.4357,9.4357,51255.0
2019-03-22 10:30:00,9.81,9.83,9.76,9.77,91890.0,9.4647,9.484,9.4164,9.4261,91890.0
2019-03-22 10:40:00,9.74,9.74,9.62,9.63,149700.0,9.3971,9.3971,9.2814,9.291,149700.0
2019-03-22 10:50:00,9.62,9.7,9.61,9.62,70620.0,9.2814,9.3586,9.2717,9.2814,70620.0
2019-03-22 11:00:00,9.62,9.63,9.58,9.62,83310.0,9.2814,9.291,9.2428,9.2814,83310.0
2019-03-22 11:10:00,9.58,9.67,9.56,9.67,25965.0,9.2428,9.3296,9.2235,9.3296,25965.0
2019-03-22 11:20:00,9.67,9.67,9.6,9.6,42960.0,9.3296,9.3296,9.2621,9.2621,42960.0
2019-03-22 11:30:00,9.58,9.62,9.57,9.58,44565.0,9.2428,9.2814,9.2331,9.2428,44565.0
2019-03-22 11:40:00,9.58,9.58,9.52,9.53,122115.0,9.2428,9.2428,9.1849,9.1945,122115.0
2019-03-22 11:50:00,9.53,9.53,9.41,9.41,102465.0,9.1945,9.1945,9.0788,9.0788,102465.0
2019-03-22 12:00:00,9.4,9.49,9.4,9.44,105030.0,9.0691,9.1559,9.0691,9.1077,105030.0
2019-03-22 12:10:00,9.44,9.46,9.4,9.42,54135.0,9.1077,9.127,9.0691,9.0884,54135.0
2019-03-22 12:20:00,9.43,9.48,9.4,9.41,55530.0,9.0981,9.1463,9.0691,9.0788,55530.0
2019-03-22 12:30:00,9.39,9.46,9.39,9.42,95235.0,9.0595,9.127,9.0595,9.0884,95235.0
2019-03-22 12:40:00,9.42,9.42,9.35,9.38,58875.0,9.0884,9.0884,9.0209,9.0498,58875.0
2019-03-22 12:50:00,9.38,9.48,9.38,9.48,27495.0,9.0498,9.1463,9.0498,9.1463,27495.0
2019-03-22 13:00:00,9.47,9.54,9.47,9.52,19095.0,9.1366,9.2042,9.1366,9.1849,19095.0
2019-03-22 13:10:00,9.5,9.5,9.5,9.5,7560.0,9.1656,9.1656,9.1656,9.1656,7560.0
2019-03-22 13:20:00,9.48,9.48,9.39,9.41,478530.0,9.1463,9.1463,9.0595,9.0788,478530.0
2019-03-22 13:30:00,9.41,9.45,9.4,9.4,64155.0,9.0788,9.1174,9.0691,9.0691,64155.0
2019-03-22 13:40:00,9.42,9.42,9.38,9.38,23655.0,9.0884,9.0884,9.0498,9.0498,23655.0
2019-03-22 13:50:00,9.37,9.38,9.3,9.31,144675.0,9.0402,9.0498,8.9726,8.9823,144675.0
2019-03-22 14:00:00,9.35,9.39,9.35,9.37,15585.0,9.0209,9.0595,9.0209,9.0402,15585.0
2019-03-22 14:10:00,9.38,9.47,9.38,9.44,37500.0,9.0498,9.1366,9.0498,9.1077,37500.0
2019-03-22 14:20:00,9.44,9.44,9.42,9.42,9825.0,9.1077,9.1077,9.0884,9.0884,9825.0
2019-03-22 14:30:00,9.41,9.41,9.36,9.37,26970.0,9.0788,9.0788,9.0305,9.0402,26970.0
2019-03-22 14:40:00,9.39,9.44,9.39,9.44,16620.0,9.0595,9.1077,9.0595,9.1077,16620.0
2019-03-22 14:50:00,9.47,9.49,9.46,9.47,27180.0,9.1366,9.1559,9.127,9.1366,27180.0
2019-03-22 15:00:00,9.5,9.52,9.45,9.45,68640.0,9.1656,9.1849,9.1174,9.1174,68640.0
2019-03-22 15:10:00,9.42,9.45,9.4,9.43,54525.0,9.0884,9.1174,9.0691,9.0981,54525.0
2019-03-22 15:20:00,9.41,9.42,9.39,9.41,12000.0,9.0788,9.0884,9.0595,9.0788,12000.0
2019-03-22 15:30:00,9.36,9.36,9.3,9.3,76770.0,9.0305,9.0305,8.9726,8.9726,76770.0
2019-03-22 15:40:00,9.3,9.36,9.28,9.35,100665.0,8.9726,9.0305,8.9533,9.0209,100665.0
2019-03-22 15:50:00,9.34,9.35,9.28,9.3,184545.0,9.0112,9.0209,8.9533,8.9726,184545.0
2019-03-25 09:30:00,9.14,9.35,9.06,9.33,591825.0,8.8183,9.0209,8.7411,9.0016,591825.0
2019-03-25 09:40:00,9.28,9.28,8.93,8.95,249300.0,8.9533,8.9533,8.6157,8.635,249300.0
2019-03-25 09:50:00,8.96,9.0,8.92,8.94,144810.0,8.6446,8.6832,8.606,8.6253,144810.0
2019-03-25 10:00:00,8.92,8.94,8.81,8.84,347790.0,8.606,8.6253,8.4999,8.5288,347790.0
2019-03-25 10:10:00,8.82,8.82,8.75,8.81,279435.0,8.5095,8.5095,8.442,8.4999,279435.0
2019-03-25 10:20:00,8.79,8.88,8.77,8.88,101385.0,8.4806,8.5674,8.4613,8.5674,101385.0
2019-03-25 10:30:00,8.87,8.94,8.84,8.84,87975.0,8.5578,8.6253,8.5288,8.5288,87975.0
2019-03-25 10:40:00,8.86,8.91,8.86,8.91,49395.0,8.5481,8.5964,8.5481,8.5964,49395.0
2019-03-25 10:50:00,8.92,9.0,8.92,8.94,121725.0,8.606,8.6832,8.606,8.6253,121725.0
2019-03-25 11:00:00,8.93,8.96,8.91,8.95,77100.0,8.6157,8.6446,8.5964,8.635,77100.0
2019-03-25 11:10:00,8.95,8.99,8.92,8.96,75915.0,8.635,8.6735,8.606,8.6446,75915.0
2019-03-25 11:20:00,8.97,9.05,8.97,9.05,85635.0,8.6542,8.7314,8.6542,8.7314,85635.0
2019-03-25 11:30:00,9.01,9.02,8.96,8.99,124560.0,8.6928,8.7025,8.6446,8.6735,124560.0
2019-03-25 11:40:00,8.99,8.99,8.91,8.91,71115.0,8.6735,8.6735,8.5964,8.5964,71115.0
2019-03-25 11:50:00,8.92,8.93,8.88,8.88,26310.0,8.606,8.6157,8.5674,8.5674,26310.0
2019-03-25 12:00:00,8.88,8.94,8.87,8.92,71505.0,8.5674,8.6253,8.5578,8.606,71505.0
2019-03-25 12:10:00,8.92,8.93,8.89,8.91,43995.0,8.606,8.6157,8.5771,8.5964,43995.0
2019-03-25 12:20:00,8.94,8.96,8.93,8.93,46545.0,8.6253,8.6446,8.6157,8.6157,46545.0
2019-03-25 12:30:00,8.87,8.87,8.81,8.81,95400.0,8.5578,8.5578,8.4999,8.4999,95400.0
2019-03-25 12:40:00,8.81,8.83,8.78,8.82,121740.0,8.4999,8.5192,8.4709,8.5095,121740.0
2019-03-25 12:50:00,8.83,8.9,8.83,8.9,146490.0,8.5192,8.5867,8.5192,8.5867,146490.0
2019-03-25 13:00:00,8.9,8.9,8.85,8.88,54915.0,8.5867,8.5867,8.5385,8.5674,54915.0
2019-03-25 13:10:00,8.89,8.93,8.87,8.88,73275.0,8.5771,8.6157,8.5578,8.5674,73275.0
2019-03-25 13:20:00,8.88,8.89,8.85,8.85,36600.0,8.5674,8.5771,8.5385,8.5385,36600.0
2019-03-25 13:30:00,8.84,8.85,8.82,8.84,74805.0,8.5288,8.5385,8.5095,8.5288,74805.0
2019-03-25 13:40:00,8.84,8.84,8.74,8.75,148545.0,8.5288,8.5288,8.4323,8.442,148545.0
2019-03-25 13:50:00,8.76,8.78,8.75,8.78,51420.0,8.4516,8.4709,8.442,8.4709,51420.0
2019-03-25 14:00:00,8.8,8.8,8.76,8.76,20985.0,8.4902,8.4902,8.4516,8.4516,20985.0
2019-03-25 14:10:00,8.76,8.78,8.74,8.75,42015.0,8.4516,8.4709,8.4323,8.442,42015.0
2019-03-25 14:20:00,8.76,8.76,8.72,8.75,73560.0,8.4516,8.4516,8.413,8.442,73560.0
2019-03-25 14:30:00,8.77,8.8,8.76,8.78,46500.0,8.4613,8.4902,8.4516,8.4709,46500.0
2019-03-25 14:40:00,8.77,8.82,8.77,8.81,36540.0,8.4613,8.5095,8.4613,8.4999,36540.0
2019-03-25 14:50:00,8.8,8.81,8.8,8.81,39315.0,8.4902,8.4999,8.4902,8.4999,39315.0
2019-03-25 15:00:00,8.83,8.84,8.81,8.84,37095.0,8.5192,8.5288,8.4999,8.5288,37095.0
2019-03-25 15:10:00,8.87,8.9,8.87,8.87,50040.0,8.5578,8.5867,8.5578,8.5578,50040.0
2019-03-25 15:20:00,8.87,8.93,8.87,8.93,67575.0,8.5578,8.6157,8.5578,8.6157,67575.0
2019-03-25 15:30:00,8.92,8.96,8.92,8.94,223815.0,8.606,8.6446,8.606,8.6253,223815.0
2019-03-25 15:40:00,8.93,9.0,8.92,8.92,275940.0,8.6157,8.6832,8.606,8.606,275940.0
2019-03-25 15:50:00,8.93,8.96,8.91,8.95,198420.0,8.6157,8.6446,8.5964,8.635,198420.0
2019-03-26 09:30:00,9.32,9.45,9.27,9.45,696480.0,8.9919,9.1174,8.9437,9.1174,696480.0
2019-03-26 09:40:00,9.44,9.44,9.31,9.35,259680.0,9.1077,9.1077,8.9823,9.0209,259680.0
2019-03-26 09:50:00,9.34,9.35,9.3,9.35,83250.0,9.0112,9.0209,8.9726,9.0209,83250.0
2019-03-26 10:00:00,9.35,9.39,9.31,9.34,249495.0,9.0209,9.0595,8.9823,9.0112,249495.0
2019-03-26 10:10:00,9.32,9.36,9.32,9.33,59310.0,8.9919,9.0305,8.9919,9.0016,59310.0
2019-03-26 10:20:00,9.33,9.33,9.28,9.3,16410.0,9.0016,9.0016,8.9533,8.9726,16410.0
2019-03-26 10:30:00,9.31,9.31,9.25,9.28,115155.0,8.9823,8.9823,8.9244,8.9533,115155.0
2019-03-26 10:40:00,9.28,9.37,9.26,9.37,106470.0,8.9533,9.0402,8.934,9.0402,106470.0
2019-03-26 10:50:00,9.37,9.4,9.36,9.36,153435.0,9.0402,9.0691,9.0305,9.0305,153435.0
2019-03-26 11:00:00,9.36,9.38,9.31,9.31,54195.0,9.0305,9.0498,8.9823,8.9823,54195.0
2019-03-26 11:10:00,9.3,9.31,9.21,9.22,69885.0,8.9726,8.9823,8.8858,8.8954,69885.0
2019-03-26 11:20:00,9.22,9.22,9.17,9.21,46515.0,8.8954,8.8954,8.8472,8.8858,46515.0
2019-03-26 11:30:00,9.2,9.23,9.17,9.23,28590.0,8.8762,8.9051,8.8472,8.9051,28590.0
2019-03-26 11:40:00,9.23,9.24,9.15,9.15,52770.0,8.9051,8.9147,8.8279,8.8279,52770.0
2019-03-26 11:50:00,9.14,9.14,9.09,9.14,80460.0,8.8183,8.8183,8.77,8.8183,80460.0
2019-03-26 12:00:00,9.13,9.18,9.13,9.16,25245.0,8.8086,8.8569,8.8086,8.8376,25245.0
2019-03-26 12:10:00,9.16,9.18,9.16,9.18,31500.0,8.8376,8.8569,8.8376,8.8569,31500.0
2019-03-26 12:20:00,9.18,9.18,9.11,9.12,73620.0,8.8569,8.8569,8.7893,8.799,73620.0
2019-03-26 12:30:00,9.12,9.14,9.1,9.1,32355.0,8.799,8.8183,8.7797,8.7797,32355.0
2019-03-26 12:40:00,9.08,9.1,9.06,9.07,92835.0,8.7604,8.7797,8.7411,8.7507,92835.0
2019-03-26 12:50:00,9.06,9.11,9.06,9.11,208035.0,8.7411,8.7893,8.7411,8.7893,208035.0
2019-03-26 13:00:00,9.12,9.14,9.11,9.12,50985.0,8.799,8.8183,8.7893,8.799,50985.0
2019-03-26 13:10:00,9.14,9.15,9.14,9.14,16860.0,8.8183,8.8279,8.8183,8.8183,16860.0
2019-03-26 13:20:00,9.12,9.12,9.11,9.11,27000.0,8.799,8.799,8.7893,8.7893,27000.0
2019-03-26 13:30:00,9.08,9.08,9.02,9.02,49320.0,8.7604,8.7604,8.7025,8.7025,49320.0
2019-03-26 13:40:00,9.04,9.05,9.03,9.05,26565.0,8.7218,8.7314,8.7121,8.7314,26565.0
2019-03-26 13:50:00,9.06,9.1,9.03,9.03,119580.0,8.7411,8.7797,8.7121,8.7121,119580.0
2019-03-26 14:00:00,9.03,9.09,9.02,9.08,69600.0,8.7121,8.77,8.7025,8.7604,69600.0
2019-03-26 14:10:00,9.06,9.06,9.05,9.05,38250.0,8.7411,8.7411,8.7314,8.7314,38250.0
2019-03-26 14:20:00,9.08,9.08,9.04,9.04,15000.0,8.7604,8.7604,8.7218,8.7218,15000.0
2019-03-26 14:30:00,9.02,9.06,9.01,9.06,22560.0,8.7025,8.7411,8.6928,8.7411,22560.0
2019-03-26 14:40:00,9.07,9.11,9.07,9.1,28890.0,8.7507,8.7893,8.7507,8.7797,28890.0
2019-03-26 14:50:00,9.09,9.13,9.07,9.12,36000.0,8.77,8.8086,8.7507,8.799,36000.0
2019-03-26 15:00:00,9.12,9.18,9.12,9.18,59790.0,8.799,8.8569,8.799,8.8569,59790.0
2019-03-26 15:10:00,9.15,9.19,9.14,9.14,45510.0,8.8279,8.8665,8.8183,8.8183,45510.0
2019-03-26 15:20:00,9.13,9.14,9.11,9.11,79680.0,8.8086,8.8183,8.7893,8.7893,79680.0
2019-03-26 15:30:00,9.09,9.14,9.09,9.14,54045.0,8.77,8.8183,8.77,8.8183,54045.0
2019-03-26 15:40:00,9.14,9.14,9.11,9.12,33915.0,8.8183,8.8183,8.7893,8.799,33915.0
2019-03-26 15:50:00,9.14,9.22,9.14,9.21,253230.0,8.8183,8.8954,8.8183,8.8858,253230.0
2019-03-27 09:30:00,9.23,9.31,9.0,9.06,455955.0,8.9051,8.9823,8.6832,8.7411,455955.0
2019-03-27 09:40:00,9.07,9.07,8.83,8.83,434970.0,8.7507,8.7507,8.5192,8.5192,434970.0
2019-03-27 09:50:00,8.83,8.92,8.79,8.8,251280.0,8.5192,8.606,8.4806,8.4902,251280.0
2019-03-27 10:00:00,8.83,8.93,8.82,8.91,106185.0,8.5192,8.6157,8.5095,8.5964,106185.0
2019-03-27 10:10:00,8.92,9.0,8.9,9.0,86790.0,8.606,8.6832,8.5867,8.6832,86790.0
2019-03-27 10:20:00,9.0,9.07,8.99,9.05,134625.0,8.6832,8.7507,8.6735,8.7314,134625.0
2019-03-27 10:30:00,9.06,9.06,8.98,8.98,24420.0,8.7411,8.7411,8.6639,8.6639,24420.0
2019-03-27 10:40:00,8.96,8.97,8.84,8.84,95220.0,8.6446,8.6542,8.5288,8.5288,95220.0
2019-03-27 10:50:00,8.83,8.88,8.81,8.87,57150.0,8.5192,8.5674,8.4999,8.5578,57150.0
2019-03-27 11:00:00,8.87,8.9,8.84,8.87,52845.0,8.5578,8.5867,8.5288,8.5578,52845.0
2019-03-27 11:10:00,8.83,8.83,8.76,8.81,184215.0,8.5192,8.5192,8.4516,8.4999,184215.0
2019-03-27 11:20:00,8.79,8.84,8.71,8.71,147555.0,8.4806,8.5288,8.4034,8.4034,147555.0
2019-03-27 11:30:00,8.71,8.76,8.66,8.67,190245.0,8.4034,8.4516,8.3552,8.3648,190245.0
2019-03-27 11:40:00,8.68,8.69,8.61,8.64,161775.0,8.3745,8.3841,8.3069,8.3359,161775.0
2019-03-27 11:50:00,8.61,8.68,8.61,8.68,92745.0,8.3069,8.3745,8.3069,8.3745,92745.0
2019-03-27 12:00:00,8.66,8.73,8.65,8.72,79350.0,8.3552,8.4227,8.3455,8.413,79350.0
2019-03-27 12:10:00,8.72,8.75,8.69,8.7,91350.0,8.413,8.442,8.3841,8.3938,91350.0
2019-03-27 12:20:00,8.7,8.73,8.68,8.72,51345.0,8.3938,8.4227,8.3745,8.413,51345.0
2019-03-27 12:30:00,8.73,8.75,8.72,8.73,20715.0,8.4227,8.442,8.413,8.4227,20715.0
2019-03-27 12:40:00,8.71,8.72,8.68,8.69,47340.0,8.4034,8.413,8.3745,8.3841,47340.0
2019-03-27 12:50:00,8.69,8.73,8.67,8.67,55440.0,8.3841,8.4227,8.3648,8.3648,55440.0
2019-03-27 13:00:00,8.66,8.67,8.63,8.63,46545.0,8.3552,8.3648,8.3262,8.3262,46545.0
2019-03-27 13:10:00,8.65,8.78,8.65,8.75,55500.0,8.3455,8.4709,8.3455,8.442,55500.0
2019-03-27 13:20:00,8.73,8.76,8.73,8.76,50595.0,8.4227,8.4516,8.4227,8.4516,50595.0
2019-03-27 13:30:00,8.76,8.76,8.7,8.72,49395.0,8.4516,8.4516,8.3938,8.413,49395.0
2019-03-27 13:40:00,8.73,8.76,8.72,8.75,24420.0,8.4227,8.4516,8.413,8.442,24420.0
2019-03-27 13:50:00,8.75,8.76,8.75,8.76,16095.0,8.442,8.4516,8.442,8.4516,16095.0
2019-03-27 14:00:00,8.73,8.78,8.73,8.77,45435.0,8.4227,8.4709,8.4227,8.4613,45435.0
2019-03-27 14:10:00,8.78,8.81,8.74,8.74,123420.0,8.4709,8.4999,8.4323,8.4323,123420.0
2019-03-27 14:20:00,8.74,8.77,8.73,8.77,97755.0,8.4323,8.4613,8.4227,8.4613,97755.0
2019-03-27 14:30:00,8.76,8.78,8.7,8.7,65595.0,8.4516,8.4709,8.3938,8.3938,65595.0
2019-03-27 14:40:00,8.71,8.74,8.71,8.73,85995.0,8.4034,8.4323,8.4034,8.4227,85995.0
2019-03-27 14:50:00,8.74,8.75,8.72,8.72,10500.0,8.4323,8.442,8.413,8.413,10500.0
2019-03-27 15:00:00,8.74,8.74,8.71,8.71,10335.0,8.4323,8.4323,8.4034,8.4034,10335.0
2019-03-27 15:10:00,8.73,8.74,8.71,8.73,68535.0,8.4227,8.4323,8.4034,8.4227,68535.0
2019-03-27 15:20:00,8.74,8.8,8.74,8.8,38010.0,8.4323,8.4902,8.4323,8.4902,38010.0
2019-03-27 15:30:00,8.81,8.83,8.81,8.82,70080.0,8.4999,8.5192,8.4999,8.5095,70080.0
2019-03-27 15:40:00,8.82,8.85,8.82,8.83,73665.0,8.5095,8.5385,8.5095,8.5192,73665.0
2019-03-27 15:50:00,8.83,8.83,8.79,8.81,165390.0,8.5192,8.5192,8.4806,8.4999,165390.0
2019-03-28 09:30:00,8.89,8.92,8.77,8.88,114570.0,8.5771,8.606,8.4613,8.5674,114570.0
2019-03-28 09:40:00,8.83,8.95,8.8,8.93,118080.0,8.5192,8.635,8.4902,8.6157,118080.0
2019-03-28 09:50:00,8.95,8.98,8.9,8.98,90810.0,8.635,8.6639,8.5867,8.6639,90810.0
2019-03-28 10:00:00,8.99,9.09,8.98,9.07,164430.0,8.6735,8.77,8.6639,8.7507,164430.0
2019-03-28 10:10:00,9.09,9.09,8.99,9.02,75615.0,8.77,8.77,8.6735,8.7025,75615.0
2019-03-28 10:20:00,9.02,9.06,8.99,8.99,45555.0,8.7025,8.7411,8.6735,8.6735,45555.0
2019-03-28 10:30:00,9.0,9.02,8.97,8.97,118650.0,8.6832,8.7025,8.6542,8.6542,118650.0
2019-03-28 10:40:00,8.95,9.01,8.95,8.95,70875.0,8.635,8.6928,8.635,8.635,70875.0
2019-03-28 10:50:00,8.93,8.93,8.9,8.9,33345.0,8.6157,8.6157,8.5867,8.5867,33345.0
2019-03-28 11:00:00,8.89,8.89,8.75,8.76,50250.0,8.5771,8.5771,8.442,8.4516,50250.0
2019-03-28 11:10:00,8.79,8.8,8.7,8.7,62865.0,8.4806,8.4902,8.3938,8.3938,62865.0
2019-03-28 11:20:00,8.7,8.7,8.62,8.62,83505.0,8.3938,8.3938,8.3166,8.3166,83505.0
2019-03-28 11:30:00,8.64,8.65,8.62,8.63,31410.0,8.3359,8.3455,8.3166,8.3262,31410.0
2019-03-28 11:40:00,8.63,8.71,8.62,8.7,43005.0,8.3262,8.4034,8.3166,8.3938,43005.0
2019-03-28 11:50:00,8.68,8.68,8.63,8.63,27765.0,8.3745,8.3745,8.3262,8.3262,27765.0
2019-03-28 12:00:00,8.63,8.63,8.63,8.63,0.0,8.3262,8.3262,8.3262,8.3262,0.0
2019-03-28 12:10:00,8.63,8.65,8.6,8.65,110970.0,8.3262,8.3455,8.2973,8.3455,110970.0
2019-03-28 12:20:00,8.67,8.68,8.67,8.68,3000.0,8.3648,8.3745,8.3648,8.3745,3000.0
2019-03-28 12:30:00,8.67,8.7,8.66,8.69,90540.0,8.3648,8.3938,8.3552,8.3841,90540.0
2019-03-28 12:40:00,8.7,8.72,8.69,8.71,86850.0,8.3938,8.413,8.3841,8.4034,86850.0
2019-03-28 12:50:00,8.72,8.78,8.72,8.78,32490.0,8.413,8.4709,8.413,8.4709,32490.0
2019-03-28 13:00:00,8.8,8.8,8.75,8.77,40110.0,8.4902,8.4902,8.442,8.4613,40110.0
2019-03-28 13:10:00,8.76,8.76,8.74,8.74,25875.0,8.4516,8.4516,8.4323,8.4323,25875.0
2019-03-28 13:20:00,8.77,8.79,8.77,8.79,24015.0,8.4613,8.4806,8.4613,8.4806,24015.0
2019-03-28 13:30:00,8.78,8.79,8.76,8.76,16725.0,8.4709,8.4806,8.4516,8.4516,16725.0
2019-03-28 13:40:00,8.74,8.76,8.72,8.76,21000.0,8.4323,8.4516,8.413,8.4516,21000.0
2019-03-28 13:50:00,8.76,8.78,8.76,8.78,19500.0,8.4516,8.4709,8.4516,8.4709,19500.0
2019-03-28 14:00:00,8.75,8.75,8.75,8.75,1500.0,8.442,8.442,8.442,8.442,1500.0
2019-03-28 14:10:00,8.77,8.77,8.77,8.77,1500.0,8.4613,8.4613,8.4613,8.4613,1500.0
2019-03-28 14:20:00,8.73,8.73,8.73,8.73,7050.0,8.4227,8.4227,8.4227,8.4227,7050.0
2019-03-28 14:30:00,8.74,8.75,8.72,8.72,17250.0,8.4323,8.442,8.413,8.413,17250.0
2019-03-28 14:40:00,8.71,8.73,8.7,8.73,14460.0,8.4034,8.4227,8.3938,8.4227,14460.0
2019-03-28 14:50:00,8.72,8.73,8.72,8.73,3000.0,8.413,8.4227,8.413,8.4227,3000.0
2019-03-28 15:00:00,8.76,8.78,8.76,8.77,17025.0,8.4516,8.4709,8.4516,8.4613,17025.0
2019-03-28 15:10:00,8.78,8.81,8.77,8.77,16395.0,8.4709,8.4999,8.4613,8.4613,16395.0
2019-03-28 15:20:00,8.77,8.8,8.75,8.75,56685.0,8.4613,8.4902,8.442,8.442,56685.0
2019-03-28 15:30:00,8.77,8.81,8.77,8.81,30150.0,8.4613,8.4999,8.4613,8.4999,30150.0
2019-03-28 15:40:00,8.79,8.8,8.79,8.79,22500.0,8.4806,8.4902,8.4806,8.4806,22500.0
2019-03-28 15:50:00,8.78,8.78,8.76,8.76,172215.0,8.4709,8.4709,8.4516,8.4516,172215.0
2019-03-29 09:30:00,9.07,9.19,9.05,9.07,510450.0,8.7507,8.8665,8.7314,8.7507,510450.0
2019-03-29 09:40:00,9.05,9.1,9.03,9.07,48465.0,8.7314,8.7797,8.7121,8.7507,48465.0
2019-03-29 09:50:00,9.05,9.09,9.01,9.07,85455.0,8.7314,8.77,8.6928,8.7507,85455.0
2019-03-29 10:00:00,9.09,9.15,9.07,9.15,152775.0,8.77,8.8279,8.7507,8.8279,152775.0
2019-03-29 10:10:00,9.15,9.19,9.14,9.19,117195.0,8.8279,8.8665,8.8183,8.8665,117195.0
2019-03-29 10:20:00,9.2,9.2,9.14,9.17,81540.0,8.8762,8.8762,8.8183,8.8472,81540.0
2019-03-29 10:30:00,9.15,9.16,9.12,9.13,54780.0,8.8279,8.8376,8.799,8.8086,54780.0
2019-03-29 10:40:00,9.14,9.14,9.06,9.07,59775.0,8.8183,8.8183,8.7411,8.7507,59775.0
2019-03-29 10:50:00,9.05,9.05,9.0,9.04,51360.0,8.7314,8.7314,8.6832,8.7218,51360.0
2019-03-29 11:00:00,9.05,9.09,9.05,9.08,37170.0,8.7314,8.77,8.7314,8.7604,37170.0
2019-03-29 11:10:00,9.1,9.11,9.08,9.09,22860.0,8.7797,8.7893,8.7604,8.77,22860.0
2019-03-29 11:20:00,9.08,9.13,9.07,9.13,55350.0,8.7604,8.8086,8.7507,8.8086,55350.0
2019-03-29 11:30:00,9.13,9.15,9.11,9.13,79815.0,8.8086,8.8279,8.7893,8.8086,79815.0
2019-03-29 11:40:00,9.14,9.15,9.11,9.13,88590.0,8.8183,8.8279,8.7893,8.8086,88590.0
2019-03-29 11:50:00,9.12,9.12,9.09,9.09,40935.0,8.799,8.799,8.77,8.77,40935.0
2019-03-29 12:00:00,9.07,9.11,9.07,9.09,47235.0,8.7507,8.7893,8.7507,8.77,47235.0
2019-03-29 12:10:00,9.08,9.1,9.05,9.06,27810.0,8.7604,8.7797,8.7314,8.7411,27810.0
2019-03-29 12:20:00,9.08,9.08,9.07,9.07,46935.0,8.7604,8.7604,8.7507,8.7507,46935.0
2019-03-29 12:30:00,9.06,9.1,9.06,9.1,41970.0,8.7411,8.7797,8.7411,8.7797,41970.0
2019-03-29 12:40:00,9.09,9.09,9.07,9.07,3000.0,8.77,8.77,8.7507,8.7507,3000.0
2019-03-29 12:50:00,9.08,9.09,9.06,9.09,41940.0,8.7604,8.77,8.7411,8.77,41940.0
2019-03-29 13:00:00,9.11,9.11,9.1,9.1,3000.0,8.7893,8.7893,8.7797,8.7797,3000.0
2019-03-29 13:10:00,9.1,9.1,9.09,9.1,19680.0,8.7797,8.7797,8.77,8.7797,19680.0
2019-03-29 13:20:00,9.11,9.11,9.11,9.11,3000.0,8.7893,8.7893,8.7893,8.7893,3000.0
2019-03-29 13:30:00,9.08,9.09,9.07,9.08,31935.0,8.7604,8.77,8.7507,8.7604,31935.0
2019-03-29 13:40:00,9.1,9.14,9.1,9.11,83310.0,8.7797,8.8183,8.7797,8.7893,83310.0
2019-03-29 13:50:00,9.11,9.12,9.1,9.11,39000.0,8.7893,8.799,8.7797,8.7893,39000.0
2019-03-29 14:00:00,9.12,9.14,9.11,9.13,37500.0,8.799,8.8183,8.7893,8.8086,37500.0
2019-03-29 14:10:00,9.13,9.15,9.13,9.14,42000.0,8.8086,8.8279,8.8086,8.8183,42000.0
2019-03-29 14:20:00,9.14,9.17,9.13,9.17,57060.0,8.8183,8.8472,8.8086,8.8472,57060.0
2019-03-29 14:30:00,9.19,9.19,9.16,9.17,15480.0,8.8665,8.8665,8.8376,8.8472,15480.0
2019-03-29 14:40:00,9.16,9.18,9.14,9.18,94905.0,8.8376,8.8569,8.8183,8.8569,94905.0
2019-03-29 14:50:00,9.17,9.21,9.16,9.19,128505.0,8.8472,8.8858,8.8376,8.8665,128505.0
2019-03-29 15:00:00,9.19,9.22,9.19,9.2,45615.0,8.8665,8.8954,8.8665,8.8762,45615.0
2019-03-29 15:10:00,9.18,9.2,9.17,9.2,14250.0,8.8569,8.8762,8.8472,8.8762,14250.0
2019-03-29 15:20:00,9.17,9.18,9.15,9.16,28005.0,8.8472,8.8569,8.8279,8.8376,28005.0
2019-03-29 15:30:00,9.16,9.17,9.16,9.17,54630.0,8.8376,8.8472,8.8376,8.8472,54630.0
2019-03-29 15:40:00,9.16,9.18,9.14,9.14,52170.0,8.8376,8.8569,8.8183,8.8183,52170.0
2019-03-29 15:50:00,9.13,9.17,9.11,9.16,111555.0,8.8086,8.8472,8.7893,8.8376,111555.0
2019-04-01 09:30:00,9.58,9.65,9.51,9.53,600285.0,9.2428,9.3103,9.1752,9.1945,600285.0
2019-04-01 09:40:00,9.52,9.57,9.46,9.46,161700.0,9.1849,9.2331,9.127,9.127,161700.0
2019-04-01 09:50:00,9.46,9.56,9.46,9.52,93225.0,9.127,9.2235,9.127,9.1849,93225.0
2019-04-01 10:00:00,9.56,9.65,9.56,9.58,161025.0,9.2235,9.3103,9.2235,9.2428,161025.0
2019-04-01 10:10:00,9.54,9.58,9.54,9.57,30075.0,9.2042,9.2428,9.2042,9.2331,30075.0
2019-04-01 10:20:00,9.6,9.63,9.59,9.63,47025.0,9.2621,9.291,9.2524,9.291,47025.0
2019-04-01 10:30:00,9.63,9.64,9.59,9.6,99870.0,9.291,9.3007,9.2524,9.2621,99870.0
2019-04-01 10:40:00,9.63,9.65,9.62,9.63,66300.0,9.291,9.3103,9.2814,9.291,66300.0
2019-04-01 10:50:00,9.61,9.65,9.61,9.63,28500.0,9.2717,9.3103,9.2717,9.291,28500.0
2019-04-01 11:00:00,9.63,9.71,9.61,9.69,304155.0,9.291,9.3682,9.2717,9.3489,304155.0
2019-04-01 11:10:00,9.69,9.73,9.69,9.73,109710.0,9.3489,9.3875,9.3489,9.3875,109710.0
2019-04-01 11:20:00,9.72,9.72,9.69,9.69,27750.0,9.3778,9.3778,9.3489,9.3489,27750.0
2019-04-01 11:30:00,9.69,9.71,9.68,9.71,37290.0,9.3489,9.3682,9.3393,9.3682,37290.0
2019-04-01 11:40:00,9.72,9.73,9.71,9.73,12675.0,9.3778,9.3875,9.3682,9.3875,12675.0
2019-04-01 11:50:00,9.7,9.7,9.69,9.69,18315.0,9.3586,9.3586,9.3489,9.3489,18315.0
2019-04-01 12:00:00,9.69,9.69,9.65,9.66,39555.0,9.3489,9.3489,9.3103,9.32,39555.0
2019-04-01 12:10:00,9.65,9.67,9.64,9.67,15990.0,9.3103,9.3296,9.3007,9.3296,15990.0
2019-04-01 12:20:00,9.69,9.71,9.69,9.69,26655.0,9.3489,9.3682,9.3489,9.3489,26655.0
2019-04-01 12:30:00,9.7,9.72,9.7,9.72,71865.0,9.3586,9.3778,9.3586,9.3778,71865.0
2019-04-01 12:40:00,9.73,9.76,9.73,9.76,40800.0,9.3875,9.4164,9.3875,9.4164,40800.0
2019-04-01 12:50:00,9.77,9.78,9.75,9.78,79845.0,9.4261,9.4357,9.4068,9.4357,79845.0
2019-04-01 13:00:00,9.78,9.79,9.77,9.78,45105.0,9.4357,9.4454,9.4261,9.4357,45105.0
2019-04-01 13:10:00,9.79,9.79,9.77,9.77,41100.0,9.4454,9.4454,9.4261,9.4261,41100.0
2019-04-01 13:20:00,9.76,9.78,9.76,9.78,35745.0,9.4164,9.4357,9.4164,9.4357,35745.0
2019-04-01 13:30:00,9.79,9.79,9.77,9.79,30135.0,9.4454,9.4454,9.4261,9.4454,30135.0
2019-04-01 13:40:00,9.78,9.82,9.78,9.8,101865.0,9.4357,9.4743,9.4357,9.455,101865.0
2019-04-01 13:50:00,9.82,9.84,9.81,9.84,180165.0,9.4743,9.4936,9.4647,9.4936,180165.0
2019-04-01 14:00:00,9.84,9.86,9.84,9.86,110025.0,9.4936,9.5129,9.4936,9.5129,110025.0
2019-04-01 14:10:00,9.86,9.87,9.84,9.85,55875.0,9.5129,9.5226,9.4936,9.5033,55875.0
2019-04-01 14:20:00,9.84,9.86,9.83,9.86,33825.0,9.4936,9.5129,9.484,9.5129,33825.0
2019-04-01 14:30:00,9.84,9.86,9.83,9.84,78750.0,9.4936,9.5129,9.484,9.4936,78750.0
2019-04-01 14:40:00,9.84,9.84,9.82,9.83,34815.0,9.4936,9.4936,9.4743,9.484,34815.0
2019-04-01 14:50:00,9.82,9.83,9.8,9.82,50190.0,9.4743,9.484,9.455,9.4743,50190.0
2019-04-01 15:00:00,9.82,9.84,9.82,9.82,39000.0,9.4743,9.4936,9.4743,9.4743,39000.0
2019-04-01 15:10:00,9.82,9.84,9.82,9.83,105705.0,9.4743,9.4936,9.4743,9.484,105705.0
2019-04-01 15:20:00,9.84,9.84,9.82,9.84,42375.0,9.4936,9.4936,9.4743,9.4936,42375.0
2019-04-01 15:30:00,9.84,9.85,9.79,9.85,124305.0,9.4936,9.5033,9.4454,9.5033,124305.0
2019-04-01 15:40:00,9.85,9.85,9.81,9.81,61650.0,9.5033,9.5033,9.4647,9.4647,61650.0
2019-04-01 15:50:00,9.82,9.87,9.82,9.84,291780.0,9.4743,9.5226,9.4743,9.4936,291780.0
2019-04-02 09:30:00,9.83,9.93,9.78,9.93,205140.0,9.484,9.5805,9.4357,9.5805,205140.0
2019-04-02 09:40:00,9.87,9.92,9.86,9.87,69690.0,9.5226,9.5708,9.5129,9.5226,69690.0
2019-04-02 09:50:00,9.85,9.89,9.77,9.79,24675.0,9.5033,9.5419,9.4261,9.4454,24675.0
2019-04-02 10:00:00,9.77,9.78,9.73,9.78,41040.0,9.4261,9.4357,9.3875,9.4357,41040.0
2019-04-02 10:10:00,9.75,9.83,9.75,9.83,52170.0,9.4068,9.484,9.4068,9.484,52170.0
2019-04-02 10:20:00,9.8,9.88,9.8,9.88,45330.0,9.455,9.5322,9.455,9.5322,45330.0
2019-04-02 10:30:00,9.9,9.93,9.89,9.91,32850.0,9.5515,9.5805,9.5419,9.5612,32850.0
2019-04-02 10:40:00,9.87,9.89,9.86,9.86,46035.0,9.5226,9.5419,9.5129,9.5129,46035.0
2019-04-02 10:50:00,9.89,9.92,9.84,9.84,24000.0,9.5419,9.5708,9.4936,9.4936,24000.0
2019-04-02 11:00:00,9.82,9.82,9.73,9.76,90420.0,9.4743,9.4743,9.3875,9.4164,90420.0
2019-04-02 11:10:00,9.72,9.76,9.7,9.76,42555.0,9.3778,9.4164,9.3586,9.4164,42555.0
2019-04-02 11:20:00,9.76,9.83,9.76,9.82,19125.0,9.4164,9.484,9.4164,9.4743,19125.0
2019-04-02 11:30:00,9.83,9.83,9.8,9.8,16800.0,9.484,9.484,9.455,9.455,16800.0
2019-04-02 11:40:00,9.8,9.81,9.78,9.81,16320.0,9.455,9.4647,9.4357,9.4647,16320.0
2019-04-02 11:50:00,9.83,9.83,9.8,9.81,25035.0,9.484,9.484,9.455,9.4647,25035.0
2019-04-02 12:00:00,9.83,9.85,9.83,9.83,21210.0,9.484,9.5033,9.484,9.484,21210.0
2019-04-02 12:10:00,9.83,9.83,9.8,9.8,21600.0,9.484,9.484,9.455,9.455,21600.0
2019-04-02 12:20:00,9.81,9.81,9.76,9.78,28500.0,9.4647,9.4647,9.4164,9.4357,28500.0
2019-04-02 12:30:00,9.79,9.81,9.79,9.79,18480.0,9.4454,9.4647,9.4454,9.4454,18480.0
2019-04-02 12:40:00,9.78,9.78,9.77,9.77,4500.0,9.4357,9.4357,9.4261,9.4261,4500.0
2019-04-02 12:50:00,9.8,9.8,9.78,9.79,28980.0,9.455,9.455,9.4357,9.4454,28980.0
2019-04-02 13:00:00,9.77,9.81,9.77,9.81,16230.0,9.4261,9.4647,9.4261,9.4647,16230.0
2019-04-02 13:10:00,9.79,9.79,9.79,9.79,7200.0,9.4454,9.4454,9.4454,9.4454,7200.0
2019-04-02 13:20:00,9.8,9.8,9.79,9.79,27660.0,9.455,9.455,9.4454,9.4454,27660.0
2019-04-02 13:30:00,9.8,9.8,9.78,9.8,44235.0,9.455,9.455,9.4357,9.455,44235.0
2019-04-02 13:40:00,9.8,9.82,9.79,9.79,12000.0,9.455,9.4743,9.4454,9.4454,12000.0
2019-04-02 13:50:00,9.78,9.78,9.75,9.76,42435.0,9.4357,9.4357,9.4068,9.4164,42435.0
2019-04-02 14:00:00,9.75,9.77,9.75,9.77,180285.0,9.4068,9.4261,9.4068,9.4261,180285.0
2019-04-02 14:10:00,9.76,9.79,9.76,9.77,23835.0,9.4164,9.4454,9.4164,9.4261,23835.0
2019-04-02 14:20:00,9.8,9.81,9.79,9.81,16185.0,9.455,9.4647,9.4454,9.4647,16185.0
2019-04-02 14:30:00,9.8,9.82,9.8,9.8,30150.0,9.455,9.4743,9.455,9.455,30150.0
2019-04-02 14:40:00,9.82,9.82,9.82,9.82,19620.0,9.4743,9.4743,9.4743,9.4743,19620.0
2019-04-02 14:50:00,9.83,9.86,9.83,9.86,20730.0,9.484,9.5129,9.484,9.5129,20730.0
2019-04-02 15:00:00,9.87,9.89,9.87,9.89,28710.0,9.5226,9.5419,9.5226,9.5419,28710.0
2019-04-02 15:10:00,9.89,9.91,9.89,9.91,37005.0,9.5419,9.5612,9.5419,9.5612,37005.0
2019-04-02 15:20:00,9.91,9.91,9.89,9.89,75375.0,9.5612,9.5612,9.5419,9.5419,75375.0
2019-04-02 15:30:00,9.89,9.91,9.89,9.89,82995.0,9.5419,9.5612,9.5419,9.5419,82995.0
2019-04-02 15:40:00,9.89,9.9,9.88,9.9,48765.0,9.5419,9.5515,9.5322,9.5515,48765.0
2019-04-02 15:50:00,9.91,9.91,9.87,9.87,117990.0,9.5612,9.5612,9.5226,9.5226,117990.0
2019-04-03 09:30:00,10.24,10.51,10.22,10.5,1712055.0,9.8795,10.14,9.8602,10.1304,1712055.0
2019-04-03 09:40:00,10.5,10.63,10.5,10.61,509865.0,10.1304,10.2558,10.1304,10.2365,509865.0
2019-04-03 09:50:00,10.6,10.6,10.51,10.51,204840.0,10.2269,10.2269,10.14,10.14,204840.0
2019-04-03 10:00:00,10.47,10.51,10.41,10.47,97305.0,10.1014,10.14,10.0436,10.1014,97305.0
2019-04-03 10:10:00,10.48,10.56,10.48,10.56,149325.0,10.1111,10.1883,10.1111,10.1883,149325.0
2019-04-03 10:20:00,10.56,10.57,10.54,10.54,112815.0,10.1883,10.1979,10.169,10.169,112815.0
2019-04-03 10:30:00,10.57,10.66,10.57,10.65,271815.0,10.1979,10.2848,10.1979,10.2751,271815.0
2019-04-03 10:40:00,10.67,10.67,10.58,10.59,229590.0,10.2944,10.2944,10.2076,10.2172,229590.0
2019-04-03 10:50:00,10.59,10.67,10.58,10.65,151560.0,10.2172,10.2944,10.2076,10.2751,151560.0
2019-04-03 11:00:00,10.67,10.72,10.67,10.68,233685.0,10.2944,10.3426,10.2944,10.3041,233685.0
2019-04-03 11:10:00,10.71,10.71,10.68,10.71,63885.0,10.333,10.333,10.3041,10.333,63885.0
2019-04-03 11:20:00,10.69,10.72,10.67,10.71,96780.0,10.3137,10.3426,10.2944,10.333,96780.0
2019-04-03 11:30:00,10.73,10.75,10.73,10.74,162975.0,10.3523,10.3716,10.3523,10.3619,162975.0
2019-04-03 11:40:00,10.74,10.76,10.73,10.76,36750.0,10.3619,10.3812,10.3523,10.3812,36750.0
2019-04-03 11:50:00,10.76,10.8,10.76,10.77,214320.0,10.3812,10.4198,10.3812,10.3909,214320.0
2019-04-03 12:00:00,10.78,10.8,10.77,10.79,47385.0,10.4005,10.4198,10.3909,10.4102,47385.0
2019-04-03 12:10:00,10.8,10.8,10.76,10.77,35865.0,10.4198,10.4198,10.3812,10.3909,35865.0
2019-04-03 12:20:00,10.78,10.78,10.73,10.73,89445.0,10.4005,10.4005,10.3523,10.3523,89445.0
2019-04-03 12:30:00,10.71,10.71,10.68,10.69,41730.0,10.333,10.333,10.3041,10.3137,41730.0
2019-04-03 12:40:00,10.73,10.73,10.7,10.73,49830.0,10.3523,10.3523,10.3234,10.3523,49830.0
2019-04-03 12:50:00,10.71,10.71,10.66,10.67,42870.0,10.333,10.333,10.2848,10.2944,42870.0
2019-04-03 13:00:00,10.65,10.7,10.65,10.69,88080.0,10.2751,10.3234,10.2751,10.3137,88080.0
2019-04-03 13:10:00,10.74,10.74,10.72,10.72,68340.0,10.3619,10.3619,10.3426,10.3426,68340.0
2019-04-03 13:20:00,10.74,10.74,10.72,10.74,92475.0,10.3619,10.3619,10.3426,10.3619,92475.0
2019-04-03 13:30:00,10.76,10.76,10.74,10.75,63060.0,10.3812,10.3812,10.3619,10.3716,63060.0
2019-04-03 13:40:00,10.72,10.74,10.69,10.72,56490.0,10.3426,10.3619,10.3137,10.3426,56490.0
2019-04-03 13:50:00,10.72,10.72,10.58,10.58,53370.0,10.3426,10.3426,10.2076,10.2076,53370.0
2019-04-03 14:00:00,10.58,10.58,10.53,10.57,121140.0,10.2076,10.2076,10.1593,10.1979,121140.0
2019-04-03 14:10:00,10.57,10.59,10.55,10.59,126000.0,10.1979,10.2172,10.1786,10.2172,126000.0
2019-04-03 14:20:00,10.6,10.65,10.6,10.64,91995.0,10.2269,10.2751,10.2269,10.2655,91995.0
2019-04-03 14:30:00,10.62,10.62,10.58,10.59,31755.0,10.2462,10.2462,10.2076,10.2172,31755.0
2019-04-03 14:40:00,10.58,10.58,10.57,10.58,49905.0,10.2076,10.2076,10.1979,10.2076,49905.0
2019-04-03 14:50:00,10.57,10.58,10.55,10.57,62235.0,10.1979,10.2076,10.1786,10.1979,62235.0
2019-04-03 15:00:00,10.55,10.57,10.53,10.53,57570.0,10.1786,10.1979,10.1593,10.1593,57570.0
2019-04-03 15:10:00,10.52,10.52,10.4,10.4,161010.0,10.1497,10.1497,10.0339,10.0339,161010.0
2019-04-03 15:20:00,10.41,10.47,10.38,10.47,77145.0,10.0436,10.1014,10.0146,10.1014,77145.0
2019-04-03 15:30:00,10.45,10.48,10.43,10.46,53745.0,10.0822,10.1111,10.0629,10.0918,53745.0
2019-04-03 15:40:00,10.47,10.49,10.45,10.48,36495.0,10.1014,10.1207,10.0822,10.1111,36495.0
2019-04-03 15:50:00,10.49,10.55,10.49,10.54,146430.0,10.1207,10.1786,10.1207,10.169,146430.0
2019-04-04 09:30:00,10.44,10.67,10.43,10.67,247875.0,10.0725,10.2944,10.0629,10.2944,247875.0
2019-04-04 09:40:00,10.66,10.77,10.66,10.71,252960.0,10.2848,10.3909,10.2848,10.333,252960.0
2019-04-04 09:50:00,10.75,10.78,10.65,10.65,116715.0,10.3716,10.4005,10.2751,10.2751,116715.0
2019-04-04 10:00:00,10.64,10.71,10.63,10.69,78255.0,10.2655,10.333,10.2558,10.3137,78255.0
2019-04-04 10:10:00,10.63,10.65,10.57,10.57,102690.0,10.2558,10.2751,10.1979,10.1979,102690.0
2019-04-04 10:20:00,10.57,10.57,10.5,10.53,211350.0,10.1979,10.1979,10.1304,10.1593,211350.0
2019-04-04 10:30:00,10.5,10.53,10.45,10.53,157410.0,10.1304,10.1593,10.0822,10.1593,157410.0
2019-04-04 10:40:00,10.53,10.67,10.52,10.67,120225.0,10.1593,10.2944,10.1497,10.2944,120225.0
2019-04-04 10:50:00,10.65,10.66,10.6,10.62,84915.0,10.2751,10.2848,10.2269,10.2462,84915.0
2019-04-04 11:00:00,10.62,10.63,10.6,10.63,39480.0,10.2462,10.2558,10.2269,10.2558,39480.0
2019-04-04 11:10:00,10.61,10.61,10.49,10.5,109425.0,10.2365,10.2365,10.1207,10.1304,109425.0
2019-04-04 11:20:00,10.47,10.56,10.47,10.55,37785.0,10.1014,10.1883,10.1014,10.1786,37785.0
2019-04-04 11:30:00,10.55,10.62,10.52,10.62,101925.0,10.1786,10.2462,10.1497,10.2462,101925.0
2019-04-04 11:40:00,10.57,10.59,10.57,10.57,64200.0,10.1979,10.2172,10.1979,10.1979,64200.0
2019-04-04 11:50:00,10.54,10.55,10.52,10.55,35385.0,10.169,10.1786,10.1497,10.1786,35385.0
2019-04-04 12:00:00,10.56,10.56,10.53,10.53,31170.0,10.1883,10.1883,10.1593,10.1593,31170.0
2019-04-04 12:10:00,10.53,10.55,10.47,10.47,82920.0,10.1593,10.1786,10.1014,10.1014,82920.0
2019-04-04 12:20:00,10.47,10.49,10.44,10.44,56655.0,10.1014,10.1207,10.0725,10.0725,56655.0
2019-04-04 12:30:00,10.45,10.48,10.44,10.47,124065.0,10.0822,10.1111,10.0725,10.1014,124065.0
2019-04-04 12:40:00,10.49,10.49,10.44,10.46,27150.0,10.1207,10.1207,10.0725,10.0918,27150.0
2019-04-04 12:50:00,10.47,10.54,10.47,10.52,38070.0,10.1014,10.169,10.1014,10.1497,38070.0
2019-04-04 13:00:00,10.51,10.56,10.51,10.54,53160.0,10.14,10.1883,10.14,10.169,53160.0
2019-04-04 13:10:00,10.54,10.55,10.52,10.55,12390.0,10.169,10.1786,10.1497,10.1786,12390.0
2019-04-04 13:20:00,10.55,10.55,10.54,10.54,18390.0,10.1786,10.1786,10.169,10.169,18390.0
2019-04-04 13:30:00,10.56,10.58,10.55,10.55,99240.0,10.1883,10.2076,10.1786,10.1786,99240.0
2019-04-04 13:40:00,10.54,10.57,10.54,10.55,143205.0,10.169,10.1979,10.169,10.1786,143205.0
2019-04-04 13:50:00,10.56,10.58,10.55,10.55,16500.0,10.1883,10.2076,10.1786,10.1786,16500.0
2019-04-04 14:00:00,10.55,10.58,10.55,10.58,5070.0,10.1786,10.2076,10.1786,10.2076,5070.0
2019-04-04 14:10:00,10.57,10.65,10.57,10.65,96960.0,10.1979,10.2751,10.1979,10.2751,96960.0
2019-04-04 14:20:00,10.64,10.66,10.64,10.64,23385.0,10.2655,10.2848,10.2655,10.2655,23385.0
2019-04-04 14:30:00,10.65,10.65,10.63,10.63,30555.0,10.2751,10.2751,10.2558,10.2558,30555.0
2019-04-04 14:40:00,10.62,10.65,10.61,10.65,30555.0,10.2462,10.2751,10.2365,10.2751,30555.0
2019-04-04 14:50:00,10.65,10.67,10.65,10.67,38805.0,10.2751,10.2944,10.2751,10.2944,38805.0
2019-04-04 15:00:00,10.67,10.67,10.58,10.58,46665.0,10.2944,10.2944,10.2076,10.2076,46665.0
2019-04-04 15:10:00,10.58,10.59,10.57,10.58,21000.0,10.2076,10.2172,10.1979,10.2076,21000.0
2019-04-04 15:20:00,10.57,10.57,10.54,10.55,19500.0,10.1979,10.1979,10.169,10.1786,19500.0
2019-04-04 15:30:00,10.55,10.61,10.55,10.61,69930.0,10.1786,10.2365,10.1786,10.2365,69930.0
2019-04-04 15:40:00,10.61,10.61,10.56,10.57,37305.0,10.2365,10.2365,10.1883,10.1979,37305.0
2019-04-04 15:50:00,10.57,10.6,10.57,10.59,241695.0,10.1979,10.2269,10.1979,10.2172,241695.0
2019-04-05 09:30:00,10.79,10.83,10.74,10.74,315165.0,10.4102,10.4488,10.3619,10.3619,315165.0
2019-04-05 09:40:00,10.74,10.74,10.62,10.63,73905.0,10.3619,10.3619,10.2462,10.2558,73905.0
2019-04-05 09:50:00,10.63,10.69,10.6,10.68,67005.0,10.2558,10.3137,10.2269,10.3041,67005.0
2019-04-05 10:00:00,10.7,10.76,10.7,10.74,34125.0,10.3234,10.3812,10.3234,10.3619,34125.0
2019-04-05 10:10:00,10.74,10.75,10.69,10.69,46950.0,10.3619,10.3716,10.3137,10.3137,46950.0
2019-04-05 10:20:00,10.7,10.7,10.65,10.65,24150.0,10.3234,10.3234,10.2751,10.2751,24150.0
2019-04-05 10:30:00,10.66,10.72,10.66,10.72,9750.0,10.2848,10.3426,10.2848,10.3426,9750.0
2019-04-05 10:40:00,10.71,10.71,10.66,10.7,21750.0,10.333,10.333,10.2848,10.3234,21750.0
2019-04-05 10:50:00,10.7,10.75,10.7,10.73,25125.0,10.3234,10.3716,10.3234,10.3523,25125.0
2019-04-05 11:00:00,10.72,10.78,10.71,10.78,38565.0,10.3426,10.4005,10.333,10.4005,38565.0
2019-04-05 11:10:00,10.77,10.79,10.73,10.73,59835.0,10.3909,10.4102,10.3523,10.3523,59835.0
2019-04-05 11:20:00,10.75,10.78,10.75,10.77,58890.0,10.3716,10.4005,10.3716,10.3909,58890.0
2019-04-05 11:30:00,10.77,10.78,10.76,10.77,20715.0,10.3909,10.4005,10.3812,10.3909,20715.0
2019-04-05 11:40:00,10.79,10.79,10.75,10.77,41265.0,10.4102,10.4102,10.3716,10.3909,41265.0
2019-04-05 11:50:00,10.75,10.77,10.75,10.75,12060.0,10.3716,10.3909,10.3716,10.3716,12060.0
2019-04-05 12:00:00,10.78,10.81,10.78,10.79,66240.0,10.4005,10.4295,10.4005,10.4102,66240.0
2019-04-05 12:10:00,10.81,10.84,10.81,10.83,59655.0,10.4295,10.4584,10.4295,10.4488,59655.0
2019-04-05 12:20:00,10.81,10.81,10.8,10.8,29040.0,10.4295,10.4295,10.4198,10.4198,29040.0
2019-04-05 12:30:00,10.81,10.81,10.75,10.75,35655.0,10.4295,10.4295,10.3716,10.3716,35655.0
2019-04-05 12:40:00,10.74,10.81,10.74,10.81,27135.0,10.3619,10.4295,10.3619,10.4295,27135.0
2019-04-05 12:50:00,10.81,10.81,10.79,10.79,9000.0,10.4295,10.4295,10.4102,10.4102,9000.0
2019-04-05 13:00:00,10.79,10.8,10.77,10.79,37500.0,10.4102,10.4198,10.3909,10.4102,37500.0
2019-04-05 13:10:00,10.77,10.79,10.77,10.79,3000.0,10.3909,10.4102,10.3909,10.4102,3000.0
2019-04-05 13:20:00,10.79,10.8,10.79,10.8,13365.0,10.4102,10.4198,10.4102,10.4198,13365.0
2019-04-05 13:30:00,10.78,10.78,10.78,10.78,9000.0,10.4005,10.4005,10.4005,10.4005,9000.0
2019-04-05 13:40:00,10.79,10.79,10.79,10.79,1500.0,10.4102,10.4102,10.4102,10.4102,1500.0
2019-04-05 13:50:00,10.8,10.8,10.8,10.8,1500.0,10.4198,10.4198,10.4198,10.4198,1500.0
2019-04-05 14:00:00,10.81,10.82,10.8,10.8,47820.0,10.4295,10.4391,10.4198,10.4198,47820.0
2019-04-05 14:10:00,10.82,10.82,10.79,10.8,28995.0,10.4391,10.4391,10.4102,10.4198,28995.0
2019-04-05 14:20:00,10.8,10.8,10.78,10.79,16500.0,10.4198,10.4198,10.4005,10.4102,16500.0
2019-04-05 14:30:00,10.79,10.79,10.78,10.78,15180.0,10.4102,10.4102,10.4005,10.4005,15180.0
2019-04-05 14:40:00,10.81,10.81,10.79,10.8,21045.0,10.4295,10.4295,10.4102,10.4198,21045.0
2019-04-05 14:50:00,10.79,10.79,10.79,10.79,3000.0,10.4102,10.4102,10.4102,10.4102,3000.0
2019-04-05 15:00:00,10.8,10.8,10.77,10.77,10815.0,10.4198,10.4198,10.3909,10.3909,10815.0
2019-04-05 15:10:00,10.76,10.78,10.76,10.78,21465.0,10.3812,10.4005,10.3812,10.4005,21465.0
2019-04-05 15:20:00,10.81,10.83,10.81,10.83,19980.0,10.4295,10.4488,10.4295,10.4488,19980.0
2019-04-05 15:30:00,10.82,10.84,10.82,10.83,73350.0,10.4391,10.4584,10.4391,10.4488,73350.0
2019-04-05 15:40:00,10.82,10.82,10.81,10.81,7155.0,10.4391,10.4391,10.4295,10.4295,7155.0
2019-04-05 15:50:00,10.8,10.83,10.8,10.83,108120.0,10.4198,10.4488,10.4198,10.4488,108120.0
2019-04-08 09:30:00,10.68,10.8,10.66,10.71,266340.0,10.3041,10.4198,10.2848,10.333,266340.0
2019-04-08 09:40:00,10.75,10.75,10.64,10.73,103140.0,10.3716,10.3716,10.2655,10.3523,103140.0
2019-04-08 09:50:00,10.76,10.77,10.7,10.76,41235.0,10.3812,10.3909,10.3234,10.3812,41235.0
2019-04-08 10:00:00,10.73,10.75,10.71,10.75,27960.0,10.3523,10.3716,10.333,10.3716,27960.0
2019-04-08 10:10:00,10.77,10.77,10.69,10.69,10500.0,10.3909,10.3909,10.3137,10.3137,10500.0
2019-04-08 10:20:00,10.67,10.67,10.62,10.64,56970.0,10.2944,10.2944,10.2462,10.2655,56970.0
2019-04-08 10:30:00,10.66,10.71,10.66,10.71,15105.0,10.2848,10.333,10.2848,10.333,15105.0
2019-04-08 10:40:00,10.67,10.67,10.63,10.63,96480.0,10.2944,10.2944,10.2558,10.2558,96480.0
2019-04-08 10:50:00,10.66,10.66,10.63,10.63,24810.0,10.2848,10.2848,10.2558,10.2558,24810.0
2019-04-08 11:00:00,10.66,10.72,10.66,10.69,24555.0,10.2848,10.3426,10.2848,10.3137,24555.0
2019-04-08 11:10:00,10.68,10.7,10.68,10.68,12435.0,10.3041,10.3234,10.3041,10.3041,12435.0
2019-04-08 11:20:00,10.66,10.7,10.64,10.69,20220.0,10.2848,10.3234,10.2655,10.3137,20220.0
2019-04-08 11:30:00,10.7,10.74,10.7,10.74,16965.0,10.3234,10.3619,10.3234,10.3619,16965.0
2019-04-08 11:40:00,10.74,10.74,10.72,10.72,9810.0,10.3619,10.3619,10.3426,10.3426,9810.0
2019-04-08 11:50:00,10.71,10.71,10.67,10.68,11100.0,10.333,10.333,10.2944,10.3041,11100.0
2019-04-08 12:00:00,10.68,10.68,10.62,10.66,88575.0,10.3041,10.3041,10.2462,10.2848,88575.0
2019-04-08 12:10:00,10.69,10.69,10.68,10.68,30330.0,10.3137,10.3137,10.3041,10.3041,30330.0
2019-04-08 12:20:00,10.68,10.72,10.68,10.72,4500.0,10.3041,10.3426,10.3041,10.3426,4500.0
2019-04-08 12:30:00,10.69,10.7,10.69,10.7,6000.0,10.3137,10.3234,10.3137,10.3234,6000.0
2019-04-08 12:40:00,10.73,10.73,10.71,10.71,12420.0,10.3523,10.3523,10.333,10.333,12420.0
2019-04-08 12:50:00,10.73,10.73,10.7,10.71,7875.0,10.3523,10.3523,10.3234,10.333,7875.0
2019-04-08 13:00:00,10.73,10.73,10.72,10.72,4500.0,10.3523,10.3523,10.3426,10.3426,4500.0
2019-04-08 13:10:00,10.74,10.74,10.7,10.7,15585.0,10.3619,10.3619,10.3234,10.3234,15585.0
2019-04-08 13:20:00,10.73,10.73,10.73,10.73,15315.0,10.3523,10.3523,10.3523,10.3523,15315.0
2019-04-08 13:30:00,10.74,10.75,10.74,10.75,11685.0,10.3619,10.3716,10.3619,10.3716,11685.0
2019-04-08 13:40:00,10.73,10.73,10.72,10.72,13350.0,10.3523,10.3523,10.3426,10.3426,13350.0
2019-04-08 13:50:00,10.73,10.74,10.73,10.74,10500.0,10.3523,10.3619,10.3523,10.3619,10500.0
2019-04-08 14:00:00,10.75,10.78,10.75,10.77,43350.0,10.3716,10.4005,10.3716,10.3909,43350.0
2019-04-08 14:10:00,10.76,10.82,10.76,10.81,54195.0,10.3812,10.4391,10.3812,10.4295,54195.0
2019-04-08 14:20:00,10.79,10.81,10.79,10.8,30000.0,10.4102,10.4295,10.4102,10.4198,30000.0
2019-04-08 14:30:00,10.82,10.84,10.82,10.84,34725.0,10.4391,10.4584,10.4391,10.4584,34725.0
2019-04-08 14:40:00,10.83,10.83,10.81,10.81,15000.0,10.4488,10.4488,10.4295,10.4295,15000.0
2019-04-08 14:50:00,10.81,10.84,10.81,10.84,18540.0,10.4295,10.4584,10.4295,10.4584,18540.0
2019-04-08 15:00:00,10.84,10.87,10.84,10.86,41340.0,10.4584,10.4874,10.4584,10.4777,41340.0
2019-04-08 15:10:00,10.87,10.88,10.87,10.88,49500.0,10.4874,10.497,10.4874,10.497,49500.0
2019-04-08 15:20:00,10.87,10.88,10.86,10.87,34185.0,10.4874,10.497,10.4777,10.4874,34185.0
2019-04-08 15:30:00,10.86,10.91,10.86,10.89,72540.0,10.4777,10.526,10.4777,10.5067,72540.0
2019-04-08 15:40:00,10.91,10.92,10.9,10.92,135855.0,10.526,10.5356,10.5163,10.5356,135855.0
2019-04-08 15:50:00,10.92,10.93,10.9,10.91,129030.0,10.5356,10.5453,10.5163,10.526,129030.0
2019-04-09 09:30:00,10.73,10.73,10.54,10.59,398685.0,10.3523,10.3523,10.169,10.2172,398685.0
2019-04-09 09:40:00,10.6,10.63,10.56,10.58,165015.0,10.2269,10.2558,10.1883,10.2076,165015.0
2019-04-09 09:50:00,10.62,10.63,10.57,10.58,177735.0,10.2462,10.2558,10.1979,10.2076,177735.0
2019-04-09 10:00:00,10.57,10.57,10.51,10.55,151185.0,10.1979,10.1979,10.14,10.1786,151185.0
2019-04-09 10:10:00,10.55,10.55,10.49,10.51,139575.0,10.1786,10.1786,10.1207,10.14,139575.0
2019-04-09 10:20:00,10.51,10.56,10.51,10.54,62505.0,10.14,10.1883,10.14,10.169,62505.0
2019-04-09 10:30:00,10.56,10.57,10.46,10.46,100005.0,10.1883,10.1979,10.0918,10.0918,100005.0
2019-04-09 10:40:00,10.47,10.48,10.41,10.41,189030.0,10.1014,10.1111,10.0436,10.0436,189030.0
2019-04-09 10:50:00,10.41,10.49,10.39,10.49,95820.0,10.0436,10.1207,10.0243,10.1207,95820.0
2019-04-09 11:00:00,10.48,10.52,10.45,10.5,88335.0,10.1111,10.1497,10.0822,10.1304,88335.0
2019-04-09 11:10:00,10.5,10.52,10.49,10.51,19425.0,10.1304,10.1497,10.1207,10.14,19425.0
2019-04-09 11:20:00,10.49,10.52,10.47,10.48,73020.0,10.1207,10.1497,10.1014,10.1111,73020.0
2019-04-09 11:30:00,10.5,10.53,10.49,10.51,48075.0,10.1304,10.1593,10.1207,10.14,48075.0
2019-04-09 11:40:00,10.51,10.55,10.49,10.54,107895.0,10.14,10.1786,10.1207,10.169,107895.0
2019-04-09 11:50:00,10.55,10.55,10.51,10.53,68865.0,10.1786,10.1786,10.14,10.1593,68865.0
2019-04-09 12:00:00,10.53,10.58,10.51,10.57,56565.0,10.1593,10.2076,10.14,10.1979,56565.0
2019-04-09 12:10:00,10.58,10.65,10.58,10.63,182580.0,10.2076,10.2751,10.2076,10.2558,182580.0
2019-04-09 12:20:00,10.64,10.64,10.61,10.61,69045.0,10.2655,10.2655,10.2365,10.2365,69045.0
2019-04-09 12:30:00,10.62,10.63,10.62,10.62,74415.0,10.2462,10.2558,10.2462,10.2462,74415.0
2019-04-09 12:40:00,10.63,10.65,10.63,10.63,30600.0,10.2558,10.2751,10.2558,10.2558,30600.0
2019-04-09 12:50:00,10.62,10.65,10.62,10.63,83400.0,10.2462,10.2751,10.2462,10.2558,83400.0
2019-04-09 13:00:00,10.62,10.62,10.59,10.6,41010.0,10.2462,10.2462,10.2172,10.2269,41010.0
2019-04-09 13:10:00,10.62,10.62,10.59,10.6,17520.0,10.2462,10.2462,10.2172,10.2269,17520.0
2019-04-09 13:20:00,10.59,10.59,10.59,10.59,1830.0,10.2172,10.2172,10.2172,10.2172,1830.0
2019-04-09 13:30:00,10.57,10.6,10.57,10.6,22170.0,10.1979,10.2269,10.1979,10.2269,22170.0
2019-04-09 13:40:00,10.59,10.59,10.58,10.59,13605.0,10.2172,10.2172,10.2076,10.2172,13605.0
2019-04-09 13:50:00,10.57,10.58,10.57,10.57,25470.0,10.1979,10.2076,10.1979,10.1979,25470.0
2019-04-09 14:00:00,10.57,10.57,10.52,10.52,42285.0,10.1979,10.1979,10.1497,10.1497,42285.0
2019-04-09 14:10:00,10.54,10.59,10.54,10.57,78405.0,10.169,10.2172,10.169,10.1979,78405.0
2019-04-09 14:20:00,10.56,10.58,10.55,10.55,31560.0,10.1883,10.2076,10.1786,10.1786,31560.0
2019-04-09 14:30:00,10.56,10.58,10.56,10.56,12645.0,10.1883,10.2076,10.1883,10.1883,12645.0
2019-04-09 14:40:00,10.55,10.55,10.51,10.53,37695.0,10.1786,10.1786,10.14,10.1593,37695.0
2019-04-09 14:50:00,10.54,10.56,10.51,10.52,99030.0,10.169,10.1883,10.14,10.1497,99030.0
2019-04-09 15:00:00,10.52,10.54,10.52,10.54,44550.0,10.1497,10.169,10.1497,10.169,44550.0
2019-04-09 15:10:00,10.55,10.55,10.54,10.54,57540.0,10.1786,10.1786,10.169,10.169,57540.0
2019-04-09 15:20:00,10.53,10.54,10.5,10.5,18600.0,10.1593,10.169,10.1304,10.1304,18600.0
2019-04-09 15:30:00,10.49,10.55,10.49,10.54,79005.0,10.1207,10.1786,10.1207,10.169,79005.0
2019-04-09 15:40:00,10.54,10.57,10.53,10.57,19185.0,10.169,10.1979,10.1593,10.1979,19185.0
2019-04-09 15:50:00,10.56,10.56,10.47,10.54,256425.0,10.1883,10.1883,10.1014,10.169,256425.0
2019-04-10 09:30:00,10.54,10.65,10.53,10.57,259545.0,10.169,10.2751,10.1593,10.1979,259545.0
2019-04-10 09:40:00,10.55,10.57,10.52,10.57,58545.0,10.1786,10.1979,10.1497,10.1979,58545.0
2019-04-10 09:50:00,10.59,10.66,10.57,10.64,142320.0,10.2172,10.2848,10.1979,10.2655,142320.0
2019-04-10 10:00:00,10.65,10.7,10.64,10.68,165105.0,10.2751,10.3234,10.2655,10.3041,165105.0
2019-04-10 10:10:00,10.68,10.7,10.66,10.68,158535.0,10.3041,10.3234,10.2848,10.3041,158535.0
2019-04-10 10:20:00,10.7,10.7,10.65,10.67,156795.0,10.3234,10.3234,10.2751,10.2944,156795.0
2019-04-10 10:30:00,10.69,10.76,10.69,10.74,130650.0,10.3137,10.3812,10.3137,10.3619,130650.0
2019-04-10 10:40:00,10.76,10.8,10.76,10.8,136215.0,10.3812,10.4198,10.3812,10.4198,136215.0
2019-04-10 10:50:00,10.79,10.81,10.77,10.78,88980.0,10.4102,10.4295,10.3909,10.4005,88980.0
2019-04-10 11:00:00,10.81,10.87,10.8,10.85,249750.0,10.4295,10.4874,10.4198,10.4681,249750.0
2019-04-10 11:10:00,10.86,10.87,10.84,10.85,63975.0,10.4777,10.4874,10.4584,10.4681,63975.0
2019-04-10 11:20:00,10.85,10.87,10.83,10.85,100785.0,10.4681,10.4874,10.4488,10.4681,100785.0
2019-04-10 11:30:00,10.86,10.9,10.85,10.88,92280.0,10.4777,10.5163,10.4681,10.497,92280.0
2019-04-10 11:40:00,10.88,10.88,10.85,10.85,30135.0,10.497,10.497,10.4681,10.4681,30135.0
2019-04-10 11:50:00,10.85,10.85,10.81,10.81,26550.0,10.4681,10.4681,10.4295,10.4295,26550.0
2019-04-10 12:00:00,10.81,10.81,10.79,10.79,53805.0,10.4295,10.4295,10.4102,10.4102,53805.0
2019-04-10 12:10:00,10.81,10.81,10.79,10.79,48330.0,10.4295,10.4295,10.4102,10.4102,48330.0
2019-04-10 12:20:00,10.77,10.78,10.77,10.78,3075.0,10.3909,10.4005,10.3909,10.4005,3075.0
2019-04-10 12:30:00,10.79,10.79,10.76,10.76,41295.0,10.4102,10.4102,10.3812,10.3812,41295.0
2019-04-10 12:40:00,10.75,10.75,10.71,10.73,35820.0,10.3716,10.3716,10.333,10.3523,35820.0
2019-04-10 12:50:00,10.72,10.72,10.7,10.71,53565.0,10.3426,10.3426,10.3234,10.333,53565.0
2019-04-10 13:00:00,10.7,10.72,10.67,10.68,24045.0,10.3234,10.3426,10.2944,10.3041,24045.0
2019-04-10 13:10:00,10.69,10.7,10.68,10.69,66570.0,10.3137,10.3234,10.3041,10.3137,66570.0
2019-04-10 13:20:00,10.67,10.68,10.67,10.67,24315.0,10.2944,10.3041,10.2944,10.2944,24315.0
2019-04-10 13:30:00,10.67,10.67,10.66,10.67,6465.0,10.2944,10.2944,10.2848,10.2944,6465.0
2019-04-10 13:40:00,10.68,10.7,10.68,10.7,75000.0,10.3041,10.3234,10.3041,10.3234,75000.0
2019-04-10 13:50:00,10.7,10.7,10.66,10.67,47430.0,10.3234,10.3234,10.2848,10.2944,47430.0
2019-04-10 14:00:00,10.68,10.68,10.63,10.63,32610.0,10.3041,10.3041,10.2558,10.2558,32610.0
2019-04-10 14:10:00,10.63,10.63,10.6,10.62,46830.0,10.2558,10.2558,10.2269,10.2462,46830.0
2019-04-10 14:20:00,10.63,10.63,10.59,10.61,44835.0,10.2558,10.2558,10.2172,10.2365,44835.0
2019-04-10 14:30:00,10.63,10.63,10.62,10.63,27600.0,10.2558,10.2558,10.2462,10.2558,27600.0
2019-04-10 14:40:00,10.63,10.64,10.63,10.64,12750.0,10.2558,10.2655,10.2558,10.2655,12750.0
2019-04-10 14:50:00,10.66,10.7,10.66,10.7,84450.0,10.2848,10.3234,10.2848,10.3234,84450.0
2019-04-10 15:00:00,10.71,10.8,10.71,10.8,37695.0,10.333,10.4198,10.333,10.4198,37695.0
2019-04-10 15:10:00,10.81,10.82,10.79,10.8,55500.0,10.4295,10.4391,10.4102,10.4198,55500.0
2019-04-10 15:20:00,10.81,10.83,10.81,10.82,44745.0,10.4295,10.4488,10.4295,10.4391,44745.0
2019-04-10 15:30:00,10.81,10.83,10.8,10.8,151125.0,10.4295,10.4488,10.4198,10.4198,151125.0
2019-04-10 15:40:00,10.8,10.81,10.78,10.78,26070.0,10.4198,10.4295,10.4005,10.4005,26070.0
2019-04-10 15:50:00,10.78,10.81,10.75,10.81,61710.0,10.4005,10.4295,10.3716,10.4295,61710.0
2019-04-11 09:30:00,10.87,10.89,10.76,10.76,161355.0,10.4874,10.5067,10.3812,10.3812,161355.0
2019-04-11 09:40:00,10.8,10.82,10.75,10.75,46425.0,10.4198,10.4391,10.3716,10.3716,46425.0
2019-04-11 09:50:00,10.78,10.78,10.68,10.72,60000.0,10.4005,10.4005,10.3041,10.3426,60000.0
2019-04-11 10:00:00,10.74,10.77,10.72,10.76,39390.0,10.3619,10.3909,10.3426,10.3812,39390.0
2019-04-11 10:10:00,10.78,10.86,10.74,10.85,75990.0,10.4005,10.4777,10.3619,10.4681,75990.0
2019-04-11 10:20:00,10.86,10.87,10.83,10.84,38490.0,10.4777,10.4874,10.4488,10.4584,38490.0
2019-04-11 10:30:00,10.85,10.87,10.82,10.87,64095.0,10.4681,10.4874,10.4391,10.4874,64095.0
2019-04-11 10:40:00,10.87,10.92,10.87,10.91,59925.0,10.4874,10.5356,10.4874,10.526,59925.0
2019-04-11 10:50:00,10.91,10.94,10.89,10.9,72900.0,10.526,10.5549,10.5067,10.5163,72900.0
2019-04-11 11:00:00,10.91,10.94,10.89,10.94,51645.0,10.526,10.5549,10.5067,10.5549,51645.0
2019-04-11 11:10:00,10.93,10.96,10.93,10.95,73860.0,10.5453,10.5742,10.5453,10.5646,73860.0
2019-04-11 11:20:00,10.97,11.0,10.96,10.97,173940.0,10.5838,10.6128,10.5742,10.5838,173940.0
2019-04-11 11:30:00,10.96,10.96,10.87,10.87,69870.0,10.5742,10.5742,10.4874,10.4874,69870.0
2019-04-11 11:40:00,10.87,10.87,10.82,10.87,86415.0,10.4874,10.4874,10.4391,10.4874,86415.0
2019-04-11 11:50:00,10.9,10.9,10.88,10.89,25710.0,10.5163,10.5163,10.497,10.5067,25710.0
2019-04-11 12:00:00,10.87,10.87,10.84,10.84,56340.0,10.4874,10.4874,10.4584,10.4584,56340.0
2019-04-11 12:10:00,10.85,10.85,10.8,10.82,17535.0,10.4681,10.4681,10.4198,10.4391,17535.0
2019-04-11 12:20:00,10.82,10.82,10.81,10.82,47625.0,10.4391,10.4391,10.4295,10.4391,47625.0
2019-04-11 12:30:00,10.83,10.84,10.82,10.83,21000.0,10.4488,10.4584,10.4391,10.4488,21000.0
2019-04-11 12:40:00,10.82,10.83,10.82,10.82,9240.0,10.4391,10.4488,10.4391,10.4391,9240.0
2019-04-11 12:50:00,10.87,10.9,10.87,10.9,31455.0,10.4874,10.5163,10.4874,10.5163,31455.0
2019-04-11 13:00:00,10.89,10.89,10.89,10.89,7500.0,10.5067,10.5067,10.5067,10.5067,7500.0
2019-04-11 13:10:00,10.89,10.9,10.87,10.87,14085.0,10.5067,10.5163,10.4874,10.4874,14085.0
2019-04-11 13:20:00,10.87,10.87,10.85,10.85,10245.0,10.4874,10.4874,10.4681,10.4681,10245.0
2019-04-11 13:30:00,10.85,10.85,10.81,10.81,23160.0,10.4681,10.4681,10.4295,10.4295,23160.0
2019-04-11 13:40:00,10.79,10.8,10.78,10.78,40425.0,10.4102,10.4198,10.4005,10.4005,40425.0
2019-04-11 13:50:00,10.8,10.81,10.76,10.77,43335.0,10.4198,10.4295,10.3812,10.3909,43335.0
2019-04-11 14:00:00,10.78,10.78,10.75,10.75,18585.0,10.4005,10.4005,10.3716,10.3716,18585.0
2019-04-11 14:10:00,10.74,10.76,10.73,10.74,30930.0,10.3619,10.3812,10.3523,10.3619,30930.0
2019-04-11 14:20:00,10.76,10.78,10.76,10.77,27645.0,10.3812,10.4005,10.3812,10.3909,27645.0
2019-04-11 14:30:00,10.8,10.81,10.77,10.77,21615.0,10.4198,10.4295,10.3909,10.3909,21615.0
2019-04-11 14:40:00,10.74,10.74,10.73,10.73,64125.0,10.3619,10.3619,10.3523,10.3523,64125.0
2019-04-11 14:50:00,10.71,10.74,10.7,10.74,25425.0,10.333,10.3619,10.3234,10.3619,25425.0
2019-04-11 15:00:00,10.72,10.77,10.72,10.76,50100.0,10.3426,10.3909,10.3426,10.3812,50100.0
2019-04-11 15:10:00,10.76,10.76,10.75,10.76,30450.0,10.3812,10.3812,10.3716,10.3812,30450.0
2019-04-11 15:20:00,10.78,10.78,10.71,10.71,61230.0,10.4005,10.4005,10.333,10.333,61230.0
2019-04-11 15:30:00,10.72,10.74,10.72,10.72,76320.0,10.3426,10.3619,10.3426,10.3426,76320.0
2019-04-11 15:40:00,10.72,10.75,10.72,10.73,18585.0,10.3426,10.3716,10.3426,10.3523,18585.0
2019-04-11 15:50:00,10.71,10.79,10.71,10.78,121500.0,10.333,10.4102,10.333,10.4005,121500.0
2019-04-12 09:30:00,11.09,11.16,11.05,11.13,493500.0,10.6996,10.7672,10.661,10.7382,493500.0
2019-04-12 09:40:00,11.13,11.17,11.07,11.1,159660.0,10.7382,10.7768,10.6803,10.7093,159660.0
2019-04-12 09:50:00,11.09,11.14,11.09,11.14,111195.0,10.6996,10.7479,10.6996,10.7479,111195.0
2019-04-12 10:00:00,11.13,11.13,11.04,11.08,120270.0,10.7382,10.7382,10.6514,10.69,120270.0
2019-04-12 10:10:00,11.1,11.12,11.03,11.05,67005.0,10.7093,10.7286,10.6417,10.661,67005.0
2019-04-12 10:20:00,11.08,11.13,11.08,11.12,70590.0,10.69,10.7382,10.69,10.7286,70590.0
2019-04-12 10:30:00,11.13,11.13,11.08,11.1,55545.0,10.7382,10.7382,10.69,10.7093,55545.0
2019-04-12 10:40:00,11.11,11.11,11.05,11.05,54060.0,10.7189,10.7189,10.661,10.661,54060.0
2019-04-12 10:50:00,11.01,11.05,11.01,11.05,74010.0,10.6224,10.661,10.6224,10.661,74010.0
2019-04-12 11:00:00,11.04,11.04,10.99,11.01,46110.0,10.6514,10.6514,10.6031,10.6224,46110.0
2019-04-12 11:10:00,11.0,11.05,10.98,10.98,51450.0,10.6128,10.661,10.5935,10.5935,51450.0
2019-04-12 11:20:00,10.98,11.02,10.98,11.01,14085.0,10.5935,10.6321,10.5935,10.6224,14085.0
2019-04-12 11:30:00,11.02,11.05,11.02,11.04,19125.0,10.6321,10.661,10.6321,10.6514,19125.0
2019-04-12 11:40:00,11.04,11.04,11.01,11.02,15000.0,10.6514,10.6514,10.6224,10.6321,15000.0
2019-04-12 11:50:00,11.03,11.08,11.03,11.08,38295.0,10.6417,10.69,10.6417,10.69,38295.0
2019-04-12 12:00:00,11.08,11.11,11.08,11.11,49020.0,10.69,10.7189,10.69,10.7189,49020.0
2019-04-12 12:10:00,11.11,11.15,11.09,11.15,67725.0,10.7189,10.7575,10.6996,10.7575,67725.0
2019-04-12 12:20:00,11.14,11.17,11.13,11.16,43395.0,10.7479,10.7768,10.7382,10.7672,43395.0
2019-04-12 12:30:00,11.17,11.18,11.16,11.16,23790.0,10.7768,10.7865,10.7672,10.7672,23790.0
2019-04-12 12:40:00,11.16,11.17,11.15,11.15,34200.0,10.7672,10.7768,10.7575,10.7575,34200.0
2019-04-12 12:50:00,11.16,11.17,11.16,11.17,32295.0,10.7672,10.7768,10.7672,10.7768,32295.0
2019-04-12 13:00:00,11.18,11.22,11.18,11.2,118170.0,10.7865,10.825,10.7865,10.8058,118170.0
2019-04-12 13:10:00,11.21,11.22,11.21,11.22,47910.0,10.8154,10.825,10.8154,10.825,47910.0
2019-04-12 13:20:00,11.22,11.22,11.2,11.2,18375.0,10.825,10.825,10.8058,10.8058,18375.0
2019-04-12 13:30:00,11.21,11.21,11.19,11.19,57270.0,10.8154,10.8154,10.7961,10.7961,57270.0
2019-04-12 13:40:00,11.19,11.19,11.18,11.19,27465.0,10.7961,10.7961,10.7865,10.7961,27465.0
2019-04-12 13:50:00,11.17,11.17,11.16,11.17,14790.0,10.7768,10.7768,10.7672,10.7768,14790.0
2019-04-12 14:00:00,11.17,11.19,11.17,11.19,27975.0,10.7768,10.7961,10.7768,10.7961,27975.0
2019-04-12 14:10:00,11.2,11.2,11.19,11.19,16275.0,10.8058,10.8058,10.7961,10.7961,16275.0
2019-04-12 14:20:00,11.19,11.19,11.17,11.17,8715.0,10.7961,10.7961,10.7768,10.7768,8715.0
2019-04-12 14:30:00,11.17,11.19,11.17,11.19,18000.0,10.7768,10.7961,10.7768,10.7961,18000.0
2019-04-12 14:40:00,11.2,11.23,11.2,11.23,79185.0,10.8058,10.8347,10.8058,10.8347,79185.0
2019-04-12 14:50:00,11.23,11.23,11.22,11.22,38625.0,10.8347,10.8347,10.825,10.825,38625.0
2019-04-12 15:00:00,11.21,11.21,11.2,11.21,55815.0,10.8154,10.8154,10.8058,10.8154,55815.0
2019-04-12 15:10:00,11.22,11.22,11.21,11.22,15000.0,10.825,10.825,10.8154,10.825,15000.0
2019-04-12 15:20:00,11.2,11.21,11.19,11.21,56955.0,10.8058,10.8154,10.7961,10.8154,56955.0
2019-04-12 15:30:00,11.21,11.23,11.21,11.23,109455.0,10.8154,10.8347,10.8154,10.8347,109455.0
2019-04-12 15:40:00,11.22,11.22,11.2,11.21,38085.0,10.825,10.825,10.8058,10.8154,38085.0
2019-04-12 15:50:00,11.21,11.23,11.19,11.23,169365.0,10.8154,10.8347,10.7961,10.8347,169365.0
2019-04-15 09:30:00,11.23,11.27,11.04,11.11,293010.0,10.8347,10.8733,10.6514,10.7189,293010.0
2019-04-15 09:40:00,11.09,11.14,11.09,11.11,65400.0,10.6996,10.7479,10.6996,10.7189,65400.0
2019-04-15 09:50:00,11.11,11.11,11.06,11.1,22515.0,10.7189,10.7189,10.6707,10.7093,22515.0
2019-04-15 10:00:00,11.09,11.14,11.09,11.11,25695.0,10.6996,10.7479,10.6996,10.7189,25695.0
2019-04-15 10:10:00,11.07,11.07,10.99,11.02,70395.0,10.6803,10.6803,10.6031,10.6321,70395.0
2019-04-15 10:20:00,11.01,11.01,10.92,10.93,151470.0,10.6224,10.6224,10.5356,10.5453,151470.0
2019-04-15 10:30:00,10.88,10.88,10.81,10.82,105780.0,10.497,10.497,10.4295,10.4391,105780.0
2019-04-15 10:40:00,10.82,10.82,10.8,10.82,42615.0,10.4391,10.4391,10.4198,10.4391,42615.0
2019-04-15 10:50:00,10.8,10.86,10.8,10.86,24000.0,10.4198,10.4777,10.4198,10.4777,24000.0
2019-04-15 11:00:00,10.86,10.92,10.86,10.9,44100.0,10.4777,10.5356,10.4777,10.5163,44100.0
2019-04-15 11:10:00,10.93,10.97,10.93,10.97,49830.0,10.5453,10.5838,10.5453,10.5838,49830.0
2019-04-15 11:20:00,10.97,10.99,10.96,10.97,44610.0,10.5838,10.6031,10.5742,10.5838,44610.0
2019-04-15 11:30:00,10.94,10.95,10.92,10.92,41685.0,10.5549,10.5646,10.5356,10.5356,41685.0
2019-04-15 11:40:00,10.93,10.93,10.9,10.93,17175.0,10.5453,10.5453,10.5163,10.5453,17175.0
2019-04-15 11:50:00,10.95,10.97,10.95,10.97,6000.0,10.5646,10.5838,10.5646,10.5838,6000.0
2019-04-15 12:00:00,10.95,10.95,10.87,10.87,29145.0,10.5646,10.5646,10.4874,10.4874,29145.0
2019-04-15 12:10:00,10.83,10.89,10.83,10.89,81000.0,10.4488,10.5067,10.4488,10.5067,81000.0
2019-04-15 12:20:00,10.9,10.9,10.88,10.88,12060.0,10.5163,10.5163,10.497,10.497,12060.0
2019-04-15 12:30:00,10.89,10.9,10.87,10.89,31350.0,10.5067,10.5163,10.4874,10.5067,31350.0
2019-04-15 12:40:00,10.91,10.91,10.91,10.91,6750.0,10.526,10.526,10.526,10.526,6750.0
2019-04-15 12:50:00,10.91,10.91,10.89,10.89,11310.0,10.526,10.526,10.5067,10.5067,11310.0
2019-04-15 13:00:00,10.91,10.97,10.91,10.97,18330.0,10.526,10.5838,10.526,10.5838,18330.0
2019-04-15 13:10:00,10.96,10.96,10.95,10.96,54525.0,10.5742,10.5742,10.5646,10.5742,54525.0
2019-04-15 13:20:00,10.95,10.97,10.95,10.97,68250.0,10.5646,10.5838,10.5646,10.5838,68250.0
2019-04-15 13:30:00,10.96,11.0,10.96,11.0,22395.0,10.5742,10.6128,10.5742,10.6128,22395.0
2019-04-15 13:40:00,11.01,11.02,11.0,11.01,31035.0,10.6224,10.6321,10.6128,10.6224,31035.0
2019-04-15 13:50:00,11.01,11.01,10.98,10.98,43380.0,10.6224,10.6224,10.5935,10.5935,43380.0
2019-04-15 14:00:00,10.98,10.98,10.98,10.98,0.0,10.5935,10.5935,10.5935,10.5935,0.0
2019-04-15 14:10:00,10.99,10.99,10.97,10.97,3000.0,10.6031,10.6031,10.5838,10.5838,3000.0
2019-04-15 14:20:00,10.97,11.0,10.97,10.99,33270.0,10.5838,10.6128,10.5838,10.6031,33270.0
2019-04-15 14:30:00,11.01,11.02,11.0,11.0,27000.0,10.6224,10.6321,10.6128,10.6128,27000.0
2019-04-15 14:40:00,11.01,11.01,11.0,11.0,3000.0,10.6224,10.6224,10.6128,10.6128,3000.0
2019-04-15 14:50:00,10.98,11.0,10.98,10.99,36000.0,10.5935,10.6128,10.5935,10.6031,36000.0
2019-04-15 15:00:00,11.0,11.02,11.0,11.02,13905.0,10.6128,10.6321,10.6128,10.6321,13905.0
2019-04-15 15:10:00,11.03,11.03,11.02,11.03,43995.0,10.6417,10.6417,10.6321,10.6417,43995.0
2019-04-15 15:20:00,11.0,11.01,11.0,11.01,26340.0,10.6128,10.6224,10.6128,10.6224,26340.0
2019-04-15 15:30:00,11.01,11.02,10.98,10.98,69405.0,10.6224,10.6321,10.5935,10.5935,69405.0
2019-04-15 15:40:00,10.98,10.98,10.97,10.97,46680.0,10.5935,10.5935,10.5838,10.5838,46680.0
2019-04-15 15:50:00,10.97,11.0,10.97,10.99,136905.0,10.5838,10.6128,10.5838,10.6031,136905.0
2019-04-16 09:30:00,11.2,11.3,11.17,11.22,525795.0,10.8058,10.9022,10.7768,10.825,525795.0
2019-04-16 09:40:00,11.26,11.28,11.24,11.27,87465.0,10.8636,10.8829,10.8443,10.8733,87465.0
2019-04-16 09:50:00,11.25,11.3,11.25,11.3,139530.0,10.854,10.9022,10.854,10.9022,139530.0
2019-04-16 10:00:00,11.3,11.41,11.3,11.39,291270.0,10.9022,11.0084,10.9022,10.9891,291270.0
2019-04-16 10:10:00,11.39,11.47,11.38,11.45,179520.0,10.9891,11.0662,10.9794,11.047,179520.0
2019-04-16 10:20:00,11.44,11.49,11.43,11.48,81705.0,11.0373,11.0855,11.0277,11.0759,81705.0
2019-04-16 10:30:00,11.48,11.51,11.47,11.49,55305.0,11.0759,11.1048,11.0662,11.0855,55305.0
2019-04-16 10:40:00,11.46,11.47,11.42,11.43,89895.0,11.0566,11.0662,11.018,11.0277,89895.0
2019-04-16 10:50:00,11.42,11.46,11.41,11.45,68610.0,11.018,11.0566,11.0084,11.047,68610.0
2019-04-16 11:00:00,11.46,11.49,11.44,11.47,51960.0,11.0566,11.0855,11.0373,11.0662,51960.0
2019-04-16 11:10:00,11.5,11.52,11.49,11.5,59160.0,11.0952,11.1145,11.0855,11.0952,59160.0
2019-04-16 11:20:00,11.49,11.49,11.43,11.45,47100.0,11.0855,11.0855,11.0277,11.047,47100.0
2019-04-16 11:30:00,11.43,11.43,11.4,11.4,61830.0,11.0277,11.0277,10.9987,10.9987,61830.0
2019-04-16 11:40:00,11.43,11.44,11.41,11.41,28125.0,11.0277,11.0373,11.0084,11.0084,28125.0
2019-04-16 11:50:00,11.41,11.43,11.41,11.43,20145.0,11.0084,11.0277,11.0084,11.0277,20145.0
2019-04-16 12:00:00,11.42,11.45,11.42,11.44,26130.0,11.018,11.047,11.018,11.0373,26130.0
2019-04-16 12:10:00,11.44,11.46,11.44,11.46,24135.0,11.0373,11.0566,11.0373,11.0566,24135.0
2019-04-16 12:20:00,11.44,11.45,11.44,11.45,18300.0,11.0373,11.047,11.0373,11.047,18300.0
2019-04-16 12:30:00,11.48,11.48,11.46,11.48,60465.0,11.0759,11.0759,11.0566,11.0759,60465.0
2019-04-16 12:40:00,11.49,11.5,11.47,11.47,44580.0,11.0855,11.0952,11.0662,11.0662,44580.0
2019-04-16 12:50:00,11.48,11.49,11.45,11.49,16500.0,11.0759,11.0855,11.047,11.0855,16500.0
2019-04-16 13:00:00,11.48,11.49,11.47,11.49,30555.0,11.0759,11.0855,11.0662,11.0855,30555.0
2019-04-16 13:10:00,11.46,11.49,11.46,11.49,10500.0,11.0566,11.0855,11.0566,11.0855,10500.0
2019-04-16 13:20:00,11.49,11.51,11.49,11.49,54000.0,11.0855,11.1048,11.0855,11.0855,54000.0
2019-04-16 13:30:00,11.51,11.51,11.49,11.5,6000.0,11.1048,11.1048,11.0855,11.0952,6000.0
2019-04-16 13:40:00,11.49,11.5,11.49,11.5,9420.0,11.0855,11.0952,11.0855,11.0952,9420.0
2019-04-16 13:50:00,11.49,11.49,11.48,11.48,6000.0,11.0855,11.0855,11.0759,11.0759,6000.0
2019-04-16 14:00:00,11.48,11.48,11.47,11.47,25305.0,11.0759,11.0759,11.0662,11.0662,25305.0
2019-04-16 14:10:00,11.47,11.48,11.47,11.47,17430.0,11.0662,11.0759,11.0662,11.0662,17430.0
2019-04-16 14:20:00,11.47,11.48,11.47,11.48,9000.0,11.0662,11.0759,11.0662,11.0759,9000.0
2019-04-16 14:30:00,11.48,11.48,11.47,11.47,28500.0,11.0759,11.0759,11.0662,11.0662,28500.0
2019-04-16 14:40:00,11.47,11.48,11.47,11.48,4500.0,11.0662,11.0759,11.0662,11.0759,4500.0
2019-04-16 14:50:00,11.49,11.74,11.49,11.74,427830.0,11.0855,11.3267,11.0855,11.3267,427830.0
2019-04-16 15:00:00,11.72,11.86,11.7,11.83,168705.0,11.3074,11.4425,11.2882,11.4136,168705.0
2019-04-16 15:10:00,11.82,11.86,11.79,11.86,174135.0,11.4039,11.4425,11.375,11.4425,174135.0
2019-04-16 15:20:00,11.87,11.99,11.85,11.94,208455.0,11.4522,11.5679,11.4329,11.5197,208455.0
2019-04-16 15:30:00,11.96,12.0,11.82,11.88,200625.0,11.539,11.5776,11.4039,11.4618,200625.0
2019-04-16 15:40:00,11.87,12.01,11.87,11.93,192255.0,11.4522,11.5872,11.4522,11.5101,192255.0
2019-04-16 15:50:00,11.94,12.05,11.9,12.05,666345.0,11.5197,11.6258,11.4811,11.6258,666345.0
2019-04-17 09:30:00,12.72,13.05,12.69,12.93,646515.0,12.2722,12.5906,12.2433,12.4749,646515.0
2019-04-17 09:40:00,12.91,12.94,12.71,12.75,144450.0,12.4556,12.4845,12.2626,12.3012,144450.0
2019-04-17 09:50:00,12.78,12.86,12.75,12.75,125670.0,12.3301,12.4073,12.3012,12.3012,125670.0
2019-04-17 10:00:00,12.73,12.74,12.53,12.54,129570.0,12.2819,12.2915,12.0889,12.0986,129570.0
2019-04-17 10:10:00,12.54,12.6,12.49,12.59,100725.0,12.0986,12.1565,12.0503,12.1468,100725.0
2019-04-17 10:20:00,12.61,12.7,12.61,12.69,130845.0,12.1661,12.2529,12.1661,12.2433,130845.0
2019-04-17 10:30:00,12.68,12.78,12.67,12.76,82035.0,12.2337,12.3301,12.224,12.3108,82035.0
2019-04-17 10:40:00,12.76,12.76,12.58,12.62,105675.0,12.3108,12.3108,12.1372,12.1758,105675.0
2019-04-17 10:50:00,12.62,12.62,12.49,12.49,66870.0,12.1758,12.1758,12.0503,12.0503,66870.0
2019-04-17 11:00:00,12.49,12.57,12.49,12.55,37740.0,12.0503,12.1275,12.0503,12.1082,37740.0
2019-04-17 11:10:00,12.52,12.54,12.5,12.5,26055.0,12.0793,12.0986,12.06,12.06,26055.0
2019-04-17 11:20:00,12.52,12.53,12.4,12.41,52125.0,12.0793,12.0889,11.9635,11.9732,52125.0
2019-04-17 11:30:00,12.39,12.45,12.31,12.42,55200.0,11.9539,12.0118,11.8767,11.9828,55200.0
2019-04-17 11:40:00,12.44,12.53,12.44,12.53,51195.0,12.0021,12.0889,12.0021,12.0889,51195.0
2019-04-17 11:50:00,12.52,12.54,12.46,12.48,19755.0,12.0793,12.0986,12.0214,12.0407,19755.0
2019-04-17 12:00:00,12.47,12.48,12.42,12.42,30000.0,12.031,12.0407,11.9828,11.9828,30000.0
2019-04-17 12:10:00,12.41,12.47,12.39,12.44,19695.0,11.9732,12.031,11.9539,12.0021,19695.0
2019-04-17 12:20:00,12.46,12.52,12.41,12.49,37500.0,12.0214,12.0793,11.9732,12.0503,37500.0
2019-04-17 12:30:00,12.52,12.52,12.5,12.5,32025.0,12.0793,12.0793,12.06,12.06,32025.0
2019-04-17 12:40:00,12.5,12.5,12.42,12.42,49215.0,12.06,12.06,11.9828,11.9828,49215.0
2019-04-17 12:50:00,12.44,12.46,12.42,12.46,16200.0,12.0021,12.0214,11.9828,12.0214,16200.0
2019-04-17 13:00:00,12.45,12.5,12.45,12.5,9675.0,12.0118,12.06,12.0118,12.06,9675.0
2019-04-17 13:10:00,12.53,12.56,12.53,12.56,22500.0,12.0889,12.1179,12.0889,12.1179,22500.0
2019-04-17 13:20:00,12.57,12.59,12.53,12.53,29865.0,12.1275,12.1468,12.0889,12.0889,29865.0
2019-04-17 13:30:00,12.53,12.55,12.52,12.52,16260.0,12.0889,12.1082,12.0793,12.0793,16260.0
2019-04-17 13:40:00,12.53,12.57,12.53,12.57,25155.0,12.0889,12.1275,12.0889,12.1275,25155.0
2019-04-17 13:50:00,12.53,12.57,12.52,12.56,22800.0,12.0889,12.1275,12.0793,12.1179,22800.0
2019-04-17 14:00:00,12.59,12.62,12.59,12.62,29025.0,12.1468,12.1758,12.1468,12.1758,29025.0
2019-04-17 14:10:00,12.59,12.59,12.56,12.58,23820.0,12.1468,12.1468,12.1179,12.1372,23820.0
2019-04-17 14:20:00,12.58,12.59,12.43,12.43,25380.0,12.1372,12.1468,11.9925,11.9925,25380.0
2019-04-17 14:30:00,12.47,12.48,12.47,12.47,16545.0,12.031,12.0407,12.031,12.031,16545.0
2019-04-17 14:40:00,12.47,12.53,12.47,12.53,24210.0,12.031,12.0889,12.031,12.0889,24210.0
2019-04-17 14:50:00,12.55,12.61,12.55,12.61,34125.0,12.1082,12.1661,12.1082,12.1661,34125.0
2019-04-17 15:00:00,12.6,12.6,12.58,12.59,25455.0,12.1565,12.1565,12.1372,12.1468,25455.0
2019-04-17 15:10:00,12.58,12.6,12.53,12.57,57360.0,12.1372,12.1565,12.0889,12.1275,57360.0
2019-04-17 15:20:00,12.55,12.57,12.53,12.57,17970.0,12.1082,12.1275,12.0889,12.1275,17970.0
2019-04-17 15:30:00,12.55,12.58,12.53,12.53,16500.0,12.1082,12.1372,12.0889,12.0889,16500.0
2019-04-17 15:40:00,12.54,12.58,12.53,12.56,29355.0,12.0986,12.1372,12.0889,12.1179,29355.0
2019-04-17 15:50:00,12.55,12.6,12.55,12.6,134460.0,12.1082,12.1565,12.1082,12.1565,134460.0
2019-04-18 09:30:00,12.6,12.7,12.53,12.59,181665.0,12.1565,12.2529,12.0889,12.1468,181665.0
2019-04-18 09:40:00,12.62,12.72,12.54,12.61,60705.0,12.1758,12.2722,12.0986,12.1661,60705.0
2019-04-18 09:50:00,12.64,12.68,12.57,12.63,47985.0,12.1951,12.2337,12.1275,12.1854,47985.0
2019-04-18 10:00:00,12.64,12.67,12.57,12.57,41085.0,12.1951,12.224,12.1275,12.1275,41085.0
2019-04-18 10:10:00,12.56,12.64,12.56,12.61,79230.0,12.1179,12.1951,12.1179,12.1661,79230.0
2019-04-18 10:20:00,12.6,12.6,12.46,12.51,82920.0,12.1565,12.1565,12.0214,12.0696,82920.0
2019-04-18 10:30:00,12.52,12.55,12.5,12.51,95550.0,12.0793,12.1082,12.06,12.0696,95550.0
2019-04-18 10:40:00,12.48,12.48,12.43,12.47,55140.0,12.0407,12.0407,11.9925,12.031,55140.0
2019-04-18 10:50:00,12.47,12.56,12.47,12.56,22440.0,12.031,12.1179,12.031,12.1179,22440.0
2019-04-18 11:00:00,12.55,12.64,12.55,12.64,24420.0,12.1082,12.1951,12.1082,12.1951,24420.0
2019-04-18 11:10:00,12.63,12.63,12.58,12.58,9210.0,12.1854,12.1854,12.1372,12.1372,9210.0
2019-04-18 11:20:00,12.59,12.61,12.54,12.54,11415.0,12.1468,12.1661,12.0986,12.0986,11415.0
2019-04-18 11:30:00,12.54,12.54,12.54,12.54,0.0,12.0986,12.0986,12.0986,12.0986,0.0
2019-04-18 11:40:00,12.62,12.63,12.62,12.63,6000.0,12.1758,12.1854,12.1758,12.1854,6000.0
2019-04-18 11:50:00,12.64,12.67,12.62,12.67,26670.0,12.1951,12.224,12.1758,12.224,26670.0
2019-04-18 12:00:00,12.65,12.68,12.65,12.66,18960.0,12.2047,12.2337,12.2047,12.2144,18960.0
2019-04-18 12:10:00,12.64,12.67,12.64,12.67,33825.0,12.1951,12.224,12.1951,12.224,33825.0
2019-04-18 12:20:00,12.67,12.7,12.67,12.68,17655.0,12.224,12.2529,12.224,12.2337,17655.0
2019-04-18 12:30:00,12.65,12.65,12.64,12.64,12000.0,12.2047,12.2047,12.1951,12.1951,12000.0
2019-04-18 12:40:00,12.64,12.66,12.62,12.66,14835.0,12.1951,12.2144,12.1758,12.2144,14835.0
2019-04-18 12:50:00,12.64,12.64,12.6,12.6,21960.0,12.1951,12.1951,12.1565,12.1565,21960.0
2019-04-18 13:00:00,12.6,12.6,12.6,12.6,0.0,12.1565,12.1565,12.1565,12.1565,0.0
2019-04-18 13:10:00,12.6,12.6,12.58,12.58,10005.0,12.1565,12.1565,12.1372,12.1372,10005.0
2019-04-18 13:20:00,12.59,12.6,12.58,12.58,9330.0,12.1468,12.1565,12.1372,12.1372,9330.0
2019-04-18 13:30:00,12.58,12.58,12.58,12.58,0.0,12.1372,12.1372,12.1372,12.1372,0.0
2019-04-18 13:40:00,12.58,12.58,12.58,12.58,0.0,12.1372,12.1372,12.1372,12.1372,0.0
2019-04-18 13:50:00,12.61,12.62,12.61,12.62,10965.0,12.1661,12.1758,12.1661,12.1758,10965.0
2019-04-18 14:00:00,12.63,12.66,12.63,12.66,21705.0,12.1854,12.2144,12.1854,12.2144,21705.0
2019-04-18 14:10:00,12.66,12.67,12.66,12.67,37080.0,12.2144,12.224,12.2144,12.224,37080.0
2019-04-18 14:20:00,12.66,12.66,12.64,12.65,4500.0,12.2144,12.2144,12.1951,12.2047,4500.0
2019-04-18 14:30:00,12.67,12.67,12.62,12.62,9000.0,12.224,12.224,12.1758,12.1758,9000.0
2019-04-18 14:40:00,12.63,12.64,12.63,12.64,11820.0,12.1854,12.1951,12.1854,12.1951,11820.0
2019-04-18 14:50:00,12.63,12.63,12.61,12.62,11325.0,12.1854,12.1854,12.1661,12.1758,11325.0
2019-04-18 15:00:00,12.62,12.63,12.6,12.6,10530.0,12.1758,12.1854,12.1565,12.1565,10530.0
2019-04-18 15:10:00,12.6,12.6,12.59,12.59,13230.0,12.1565,12.1565,12.1468,12.1468,13230.0
2019-04-18 15:20:00,12.59,12.59,12.59,12.59,0.0,12.1468,12.1468,12.1468,12.1468,0.0
2019-04-18 15:30:00,12.59,12.6,12.57,12.58,24240.0,12.1468,12.1565,12.1275,12.1372,24240.0
2019-04-18 15:40:00,12.59,12.59,12.57,12.57,46290.0,12.1468,12.1468,12.1275,12.1275,46290.0
2019-04-18 15:50:00,12.57,12.62,12.57,12.61,77715.0,12.1275,12.1758,12.1275,12.1661,77715.0
2019-04-22 09:30:00,12.43,12.5,12.32,12.48,279915.0,11.9925,12.06,11.8863,12.0407,279915.0
2019-04-22 09:40:00,12.47,12.52,12.43,12.5,46590.0,12.031,12.0793,11.9925,12.06,46590.0
2019-04-22 09:50:00,12.48,12.52,12.45,12.52,14850.0,12.0407,12.0793,12.0118,12.0793,14850.0
2019-04-22 10:00:00,12.53,12.54,12.5,12.5,44355.0,12.0889,12.0986,12.06,12.06,44355.0
2019-04-22 10:10:00,12.48,12.48,12.45,12.48,19500.0,12.0407,12.0407,12.0118,12.0407,19500.0
2019-04-22 10:20:00,12.48,12.5,12.47,12.49,9555.0,12.0407,12.06,12.031,12.0503,9555.0
2019-04-22 10:30:00,12.46,12.47,12.46,12.46,48255.0,12.0214,12.031,12.0214,12.0214,48255.0
2019-04-22 10:40:00,12.44,12.51,12.44,12.51,37215.0,12.0021,12.0696,12.0021,12.0696,37215.0
2019-04-22 10:50:00,12.51,12.55,12.48,12.55,32070.0,12.0696,12.1082,12.0407,12.1082,32070.0
2019-04-22 11:00:00,12.49,12.54,12.49,12.54,19185.0,12.0503,12.0986,12.0503,12.0986,19185.0
2019-04-22 11:10:00,12.53,12.6,12.53,12.6,43995.0,12.0889,12.1565,12.0889,12.1565,43995.0
2019-04-22 11:20:00,12.62,12.62,12.58,12.58,55725.0,12.1758,12.1758,12.1372,12.1372,55725.0
2019-04-22 11:30:00,12.6,12.6,12.59,12.59,9015.0,12.1565,12.1565,12.1468,12.1468,9015.0
2019-04-22 11:40:00,12.57,12.6,12.56,12.59,21840.0,12.1275,12.1565,12.1179,12.1468,21840.0
2019-04-22 11:50:00,12.57,12.58,12.56,12.56,7500.0,12.1275,12.1372,12.1179,12.1179,7500.0
2019-04-22 12:00:00,12.57,12.62,12.57,12.61,7500.0,12.1275,12.1758,12.1275,12.1661,7500.0
2019-04-22 12:10:00,12.63,12.63,12.6,12.62,34605.0,12.1854,12.1854,12.1565,12.1758,34605.0
2019-04-22 12:20:00,12.61,12.61,12.59,12.59,6000.0,12.1661,12.1661,12.1468,12.1468,6000.0
2019-04-22 12:30:00,12.61,12.61,12.61,12.61,1500.0,12.1661,12.1661,12.1661,12.1661,1500.0
2019-04-22 12:40:00,12.64,12.64,12.63,12.63,13530.0,12.1951,12.1951,12.1854,12.1854,13530.0
2019-04-22 12:50:00,12.62,12.62,12.61,12.61,3000.0,12.1758,12.1758,12.1661,12.1661,3000.0
2019-04-22 13:00:00,12.61,12.62,12.59,12.6,21000.0,12.1661,12.1758,12.1468,12.1565,21000.0
2019-04-22 13:10:00,12.6,12.61,12.6,12.61,4500.0,12.1565,12.1661,12.1565,12.1661,4500.0
2019-04-22 13:20:00,12.63,12.63,12.63,12.63,4500.0,12.1854,12.1854,12.1854,12.1854,4500.0
2019-04-22 13:30:00,12.59,12.62,12.59,12.62,3000.0,12.1468,12.1758,12.1468,12.1758,3000.0
2019-04-22 13:40:00,12.62,12.62,12.59,12.59,3000.0,12.1758,12.1758,12.1468,12.1468,3000.0
2019-04-22 13:50:00,12.63,12.63,12.62,12.62,4500.0,12.1854,12.1854,12.1758,12.1758,4500.0
2019-04-22 14:00:00,12.64,12.67,12.64,12.67,35970.0,12.1951,12.224,12.1951,12.224,35970.0
2019-04-22 14:10:00,12.67,12.67,12.66,12.66,22440.0,12.224,12.224,12.2144,12.2144,22440.0
2019-04-22 14:20:00,12.66,12.7,12.66,12.69,20340.0,12.2144,12.2529,12.2144,12.2433,20340.0
2019-04-22 14:30:00,12.67,12.67,12.65,12.66,9105.0,12.224,12.224,12.2047,12.2144,9105.0
2019-04-22 14:40:00,12.66,12.66,12.66,12.66,0.0,12.2144,12.2144,12.2144,12.2144,0.0
2019-04-22 14:50:00,12.68,12.69,12.68,12.69,3780.0,12.2337,12.2433,12.2337,12.2433,3780.0
2019-04-22 15:00:00,12.65,12.65,12.65,12.65,1500.0,12.2047,12.2047,12.2047,12.2047,1500.0
2019-04-22 15:10:00,12.65,12.65,12.64,12.64,15300.0,12.2047,12.2047,12.1951,12.1951,15300.0
2019-04-22 15:20:00,12.66,12.66,12.66,12.66,1500.0,12.2144,12.2144,12.2144,12.2144,1500.0
2019-04-22 15:30:00,12.6,12.63,12.6,12.62,14280.0,12.1565,12.1854,12.1565,12.1758,14280.0
2019-04-22 15:40:00,12.6,12.64,12.6,12.64,24750.0,12.1565,12.1951,12.1565,12.1951,24750.0
2019-04-22 15:50:00,12.63,12.64,12.6,12.61,26580.0,12.1854,12.1951,12.1565,12.1661,26580.0
2019-04-23 09:30:00,12.78,12.84,12.69,12.8,1564065.0,12.3301,12.388,12.2433,12.3494,1564065.0
2019-04-23 09:40:00,12.77,12.93,12.77,12.83,115335.0,12.3205,12.4749,12.3205,12.3784,115335.0
2019-04-23 09:50:00,12.83,12.86,12.78,12.82,114810.0,12.3784,12.4073,12.3301,12.3687,114810.0
2019-04-23 10:00:00,12.83,12.93,12.81,12.88,79155.0,12.3784,12.4749,12.3591,12.4266,79155.0
2019-04-23 10:10:00,12.87,12.92,12.87,12.9,22200.0,12.417,12.4652,12.417,12.4459,22200.0
2019-04-23 10:20:00,12.88,12.95,12.88,12.95,79230.0,12.4266,12.4941,12.4266,12.4941,79230.0
2019-04-23 10:30:00,12.96,12.97,12.89,12.91,31575.0,12.5038,12.5134,12.4363,12.4556,31575.0
2019-04-23 10:40:00,12.91,12.92,12.84,12.84,62550.0,12.4556,12.4652,12.388,12.388,62550.0
2019-04-23 10:50:00,12.83,12.87,12.81,12.85,23220.0,12.3784,12.417,12.3591,12.3977,23220.0
2019-04-23 11:00:00,12.82,12.86,12.81,12.86,30735.0,12.3687,12.4073,12.3591,12.4073,30735.0
2019-04-23 11:10:00,12.87,12.9,12.84,12.84,17310.0,12.417,12.4459,12.388,12.388,17310.0
2019-04-23 11:20:00,12.85,12.93,12.85,12.93,27615.0,12.3977,12.4749,12.3977,12.4749,27615.0
2019-04-23 11:30:00,12.93,12.94,12.93,12.94,9360.0,12.4749,12.4845,12.4749,12.4845,9360.0
2019-04-23 11:40:00,12.93,12.94,12.91,12.94,19500.0,12.4749,12.4845,12.4556,12.4845,19500.0
2019-04-23 11:50:00,12.94,12.97,12.94,12.97,23820.0,12.4845,12.5134,12.4845,12.5134,23820.0
2019-04-23 12:00:00,12.95,12.99,12.95,12.98,20835.0,12.4941,12.5327,12.4941,12.5231,20835.0
2019-04-23 12:10:00,12.97,12.97,12.97,12.97,14955.0,12.5134,12.5134,12.5134,12.5134,14955.0
2019-04-23 12:20:00,12.97,13.0,12.97,13.0,43020.0,12.5134,12.5424,12.5134,12.5424,43020.0
2019-04-23 12:30:00,12.99,12.99,12.99,12.99,16455.0,12.5327,12.5327,12.5327,12.5327,16455.0
2019-04-23 12:40:00,13.01,13.02,13.0,13.0,11700.0,12.552,12.5617,12.5424,12.5424,11700.0
2019-04-23 12:50:00,13.0,13.01,13.0,13.01,18180.0,12.5424,12.552,12.5424,12.552,18180.0
2019-04-23 13:00:00,13.01,13.01,13.01,13.01,1500.0,12.552,12.552,12.552,12.552,1500.0
2019-04-23 13:10:00,13.02,13.02,13.01,13.01,11295.0,12.5617,12.5617,12.552,12.552,11295.0
2019-04-23 13:20:00,12.98,12.99,12.97,12.97,8430.0,12.5231,12.5327,12.5134,12.5134,8430.0
2019-04-23 13:30:00,12.98,12.98,12.96,12.96,7245.0,12.5231,12.5231,12.5038,12.5038,7245.0
2019-04-23 13:40:00,12.95,12.97,12.95,12.95,4500.0,12.4941,12.5134,12.4941,12.4941,4500.0
2019-04-23 13:50:00,12.92,12.97,12.92,12.97,11100.0,12.4652,12.5134,12.4652,12.5134,11100.0
2019-04-23 14:00:00,12.97,12.97,12.93,12.93,38475.0,12.5134,12.5134,12.4749,12.4749,38475.0
2019-04-23 14:10:00,12.94,12.94,12.94,12.94,1500.0,12.4845,12.4845,12.4845,12.4845,1500.0
2019-04-23 14:20:00,13.0,13.0,13.0,13.0,1500.0,12.5424,12.5424,12.5424,12.5424,1500.0
2019-04-23 14:30:00,13.0,13.01,13.0,13.01,10050.0,12.5424,12.552,12.5424,12.552,10050.0
2019-04-23 14:40:00,12.98,12.99,12.98,12.99,13290.0,12.5231,12.5327,12.5231,12.5327,13290.0
2019-04-23 14:50:00,12.99,13.02,12.99,13.02,27135.0,12.5327,12.5617,12.5327,12.5617,27135.0
2019-04-23 15:00:00,13.02,13.09,13.02,13.09,73710.0,12.5617,12.6292,12.5617,12.6292,73710.0
2019-04-23 15:10:00,13.1,13.11,13.09,13.1,33240.0,12.6389,12.6485,12.6292,12.6389,33240.0
2019-04-23 15:20:00,13.11,13.11,13.05,13.05,12390.0,12.6485,12.6485,12.5906,12.5906,12390.0
2019-04-23 15:30:00,13.04,13.04,12.96,12.96,27210.0,12.581,12.581,12.5038,12.5038,27210.0
2019-04-23 15:40:00,12.96,12.97,12.92,12.94,26115.0,12.5038,12.5134,12.4652,12.4845,26115.0
2019-04-23 15:50:00,12.97,13.0,12.97,12.99,98535.0,12.5134,12.5424,12.5134,12.5327,98535.0
2019-04-24 09:30:00,12.97,13.33,12.97,13.3,275145.0,12.5134,12.8608,12.5134,12.8318,275145.0
2019-04-24 09:40:00,13.25,13.29,13.07,13.14,139785.0,12.7836,12.8222,12.6099,12.6775,139785.0
2019-04-24 09:50:00,13.16,13.28,13.14,13.28,64050.0,12.6968,12.8125,12.6775,12.8125,64050.0
2019-04-24 10:00:00,13.26,13.29,13.25,13.28,41115.0,12.7932,12.8222,12.7836,12.8125,41115.0
2019-04-24 10:10:00,13.27,13.33,13.26,13.33,63630.0,12.8029,12.8608,12.7932,12.8608,63630.0
2019-04-24 10:20:00,13.33,13.36,13.31,13.33,146640.0,12.8608,12.8897,12.8415,12.8608,146640.0
2019-04-24 10:30:00,13.33,13.51,13.29,13.5,104955.0,12.8608,13.0344,12.8222,13.0248,104955.0
2019-04-24 10:40:00,13.5,13.5,13.45,13.5,49035.0,13.0248,13.0248,12.9765,13.0248,49035.0
2019-04-24 10:50:00,13.47,13.63,13.47,13.63,39180.0,12.9958,13.1502,12.9958,13.1502,39180.0
2019-04-24 11:00:00,13.63,13.72,13.62,13.71,84990.0,13.1502,13.237,13.1406,13.2274,84990.0
2019-04-24 11:10:00,13.72,13.74,13.66,13.66,81000.0,13.237,13.2563,13.1792,13.1792,81000.0
2019-04-24 11:20:00,13.64,13.66,13.58,13.58,30000.0,13.1599,13.1792,13.102,13.102,30000.0
2019-04-24 11:30:00,13.6,13.63,13.6,13.61,15735.0,13.1213,13.1502,13.1213,13.1309,15735.0
2019-04-24 11:40:00,13.6,13.6,13.47,13.47,129255.0,13.1213,13.1213,12.9958,12.9958,129255.0
2019-04-24 11:50:00,13.45,13.45,13.4,13.4,38475.0,12.9765,12.9765,12.9283,12.9283,38475.0
2019-04-24 12:00:00,13.37,13.39,13.31,13.33,60270.0,12.8994,12.9187,12.8415,12.8608,60270.0
2019-04-24 12:10:00,13.32,13.4,13.29,13.4,28380.0,12.8511,12.9283,12.8222,12.9283,28380.0
2019-04-24 12:20:00,13.41,13.47,13.41,13.46,46125.0,12.938,12.9958,12.938,12.9862,46125.0
2019-04-24 12:30:00,13.44,13.46,13.42,13.45,13500.0,12.9669,12.9862,12.9476,12.9765,13500.0
2019-04-24 12:40:00,13.47,13.47,13.43,13.44,10500.0,12.9958,12.9958,12.9573,12.9669,10500.0
2019-04-24 12:50:00,13.41,13.41,13.37,13.37,22080.0,12.938,12.938,12.8994,12.8994,22080.0
2019-04-24 13:00:00,13.33,13.39,13.33,13.39,13500.0,12.8608,12.9187,12.8608,12.9187,13500.0
2019-04-24 13:10:00,13.39,13.41,13.38,13.41,20265.0,12.9187,12.938,12.909,12.938,20265.0
2019-04-24 13:20:00,13.41,13.43,13.41,13.43,20235.0,12.938,12.9573,12.938,12.9573,20235.0
2019-04-24 13:30:00,13.43,13.47,13.43,13.47,60045.0,12.9573,12.9958,12.9573,12.9958,60045.0
2019-04-24 13:40:00,13.48,13.48,13.43,13.46,33780.0,13.0055,13.0055,12.9573,12.9862,33780.0
2019-04-24 13:50:00,13.48,13.5,13.48,13.5,10500.0,13.0055,13.0248,13.0055,13.0248,10500.0
2019-04-24 14:00:00,13.48,13.51,13.48,13.51,8130.0,13.0055,13.0344,13.0055,13.0344,8130.0
2019-04-24 14:10:00,13.53,13.53,13.49,13.49,16200.0,13.0537,13.0537,13.0151,13.0151,16200.0
2019-04-24 14:20:00,13.5,13.5,13.5,13.5,5940.0,13.0248,13.0248,13.0248,13.0248,5940.0
2019-04-24 14:30:00,13.5,13.52,13.49,13.51,13500.0,13.0248,13.0441,13.0151,13.0344,13500.0
2019-04-24 14:40:00,13.53,13.56,13.53,13.56,12600.0,13.0537,13.0827,13.0537,13.0827,12600.0
2019-04-24 14:50:00,13.6,13.63,13.6,13.63,10995.0,13.1213,13.1502,13.1213,13.1502,10995.0
2019-04-24 15:00:00,13.64,13.64,13.63,13.63,6000.0,13.1599,13.1599,13.1502,13.1502,6000.0
2019-04-24 15:10:00,13.6,13.6,13.57,13.57,29220.0,13.1213,13.1213,13.0923,13.0923,29220.0
2019-04-24 15:20:00,13.55,13.55,13.52,13.52,19515.0,13.073,13.073,13.0441,13.0441,19515.0
2019-04-24 15:30:00,13.49,13.49,13.49,13.49,11220.0,13.0151,13.0151,13.0151,13.0151,11220.0
2019-04-24 15:40:00,13.48,13.5,13.47,13.49,16620.0,13.0055,13.0248,12.9958,13.0151,16620.0
2019-04-24 15:50:00,13.47,13.47,13.35,13.35,46500.0,12.9958,12.9958,12.8801,12.8801,46500.0
2019-04-25 09:30:00,13.26,13.26,12.86,12.99,428145.0,12.7932,12.7932,12.4073,12.5327,428145.0
2019-04-25 09:40:00,13.02,13.12,13.0,13.12,77940.0,12.5617,12.6582,12.5424,12.6582,77940.0
2019-04-25 09:50:00,13.1,13.11,12.92,12.93,72420.0,12.6389,12.6485,12.4652,12.4749,72420.0
2019-04-25 10:00:00,12.94,12.97,12.82,12.82,95025.0,12.4845,12.5134,12.3687,12.3687,95025.0
2019-04-25 10:10:00,12.82,12.84,12.47,12.49,216435.0,12.3687,12.388,12.031,12.0503,216435.0
2019-04-25 10:20:00,12.48,12.48,12.3,12.44,161985.0,12.0407,12.0407,11.867,12.0021,161985.0
2019-04-25 10:30:00,12.42,12.54,12.38,12.5,35775.0,11.9828,12.0986,11.9442,12.06,35775.0
2019-04-25 10:40:00,12.47,12.47,12.39,12.46,59280.0,12.031,12.031,11.9539,12.0214,59280.0
2019-04-25 10:50:00,12.46,12.49,12.43,12.48,40800.0,12.0214,12.0503,11.9925,12.0407,40800.0
2019-04-25 11:00:00,12.5,12.58,12.48,12.48,76035.0,12.06,12.1372,12.0407,12.0407,76035.0
2019-04-25 11:10:00,12.46,12.48,12.39,12.46,58185.0,12.0214,12.0407,11.9539,12.0214,58185.0
2019-04-25 11:20:00,12.48,12.64,12.48,12.64,54855.0,12.0407,12.1951,12.0407,12.1951,54855.0
2019-04-25 11:30:00,12.61,12.69,12.6,12.69,15000.0,12.1661,12.2433,12.1565,12.2433,15000.0
2019-04-25 11:40:00,12.68,12.71,12.67,12.7,18000.0,12.2337,12.2626,12.224,12.2529,18000.0
2019-04-25 11:50:00,12.73,12.74,12.71,12.72,67080.0,12.2819,12.2915,12.2626,12.2722,67080.0
2019-04-25 12:00:00,12.7,12.7,12.67,12.67,18000.0,12.2529,12.2529,12.224,12.224,18000.0
2019-04-25 12:10:00,12.63,12.67,12.63,12.66,10500.0,12.1854,12.224,12.1854,12.2144,10500.0
2019-04-25 12:20:00,12.69,12.73,12.69,12.71,8970.0,12.2433,12.2819,12.2433,12.2626,8970.0
2019-04-25 12:30:00,12.7,12.74,12.7,12.74,18000.0,12.2529,12.2915,12.2529,12.2915,18000.0
2019-04-25 12:40:00,12.73,12.73,12.72,12.73,12000.0,12.2819,12.2819,12.2722,12.2819,12000.0
2019-04-25 12:50:00,12.77,12.8,12.77,12.78,14295.0,12.3205,12.3494,12.3205,12.3301,14295.0
2019-04-25 13:00:00,12.8,12.8,12.77,12.77,11190.0,12.3494,12.3494,12.3205,12.3205,11190.0
2019-04-25 13:10:00,12.77,12.77,12.69,12.71,26190.0,12.3205,12.3205,12.2433,12.2626,26190.0
2019-04-25 13:20:00,12.7,12.71,12.7,12.71,12000.0,12.2529,12.2626,12.2529,12.2626,12000.0
2019-04-25 13:30:00,12.74,12.74,12.73,12.73,3000.0,12.2915,12.2915,12.2819,12.2819,3000.0
2019-04-25 13:40:00,12.69,12.69,12.68,12.68,20550.0,12.2433,12.2433,12.2337,12.2337,20550.0
2019-04-25 13:50:00,12.67,12.7,12.65,12.7,10590.0,12.224,12.2529,12.2047,12.2529,10590.0
2019-04-25 14:00:00,12.73,12.73,12.73,12.73,2910.0,12.2819,12.2819,12.2819,12.2819,2910.0
2019-04-25 14:10:00,12.76,12.77,12.76,12.77,11820.0,12.3108,12.3205,12.3108,12.3205,11820.0
2019-04-25 14:20:00,12.74,12.74,12.71,12.71,6000.0,12.2915,12.2915,12.2626,12.2626,6000.0
2019-04-25 14:30:00,12.73,12.73,12.69,12.69,9000.0,12.2819,12.2819,12.2433,12.2433,9000.0
2019-04-25 14:40:00,12.67,12.71,12.67,12.71,6000.0,12.224,12.2626,12.224,12.2626,6000.0
2019-04-25 14:50:00,12.71,12.71,12.71,12.71,0.0,12.2626,12.2626,12.2626,12.2626,0.0
2019-04-25 15:00:00,12.69,12.7,12.67,12.67,18000.0,12.2433,12.2529,12.224,12.224,18000.0
2019-04-25 15:10:00,12.65,12.65,12.65,12.65,8475.0,12.2047,12.2047,12.2047,12.2047,8475.0
2019-04-25 15:20:00,12.62,12.63,12.62,12.62,15990.0,12.1758,12.1854,12.1758,12.1758,15990.0
2019-04-25 15:30:00,12.62,12.63,12.6,12.61,17880.0,12.1758,12.1854,12.1565,12.1661,17880.0
2019-04-25 15:40:00,12.62,12.63,12.6,12.62,26370.0,12.1758,12.1854,12.1565,12.1758,26370.0
2019-04-25 15:50:00,12.61,12.65,12.61,12.63,59100.0,12.1661,12.2047,12.1661,12.1854,59100.0
2019-04-26 09:30:00,11.93,12.06,11.65,11.65,924975.0,11.5101,11.6355,11.2399,11.2399,924975.0
2019-04-26 09:40:00,11.65,11.77,11.55,11.67,210405.0,11.2399,11.3557,11.1434,11.2592,210405.0
2019-04-26 09:50:00,11.74,11.82,11.63,11.67,103050.0,11.3267,11.4039,11.2206,11.2592,103050.0
2019-04-26 10:00:00,11.7,11.76,11.55,11.73,297090.0,11.2882,11.346,11.1434,11.3171,297090.0
2019-04-26 10:10:00,11.72,11.88,11.72,11.85,101550.0,11.3074,11.4618,11.3074,11.4329,101550.0
2019-04-26 10:20:00,11.87,11.94,11.83,11.87,85110.0,11.4522,11.5197,11.4136,11.4522,85110.0
2019-04-26 10:30:00,11.86,11.98,11.86,11.98,42255.0,11.4425,11.5583,11.4425,11.5583,42255.0
2019-04-26 10:40:00,11.98,12.05,11.94,12.03,60360.0,11.5583,11.6258,11.5197,11.6065,60360.0
2019-04-26 10:50:00,12.01,12.06,11.99,12.06,44445.0,11.5872,11.6355,11.5679,11.6355,44445.0
2019-04-26 11:00:00,12.07,12.1,12.04,12.08,54750.0,11.6451,11.6741,11.6162,11.6548,54750.0
2019-04-26 11:10:00,12.12,12.17,12.12,12.13,29355.0,11.6934,11.7416,11.6934,11.703,29355.0
2019-04-26 11:20:00,12.13,12.17,12.11,12.13,44025.0,11.703,11.7416,11.6837,11.703,44025.0
2019-04-26 11:30:00,12.15,12.17,12.1,12.1,59430.0,11.7223,11.7416,11.6741,11.6741,59430.0
2019-04-26 11:40:00,12.09,12.09,12.05,12.09,50730.0,11.6644,11.6644,11.6258,11.6644,50730.0
2019-04-26 11:50:00,12.1,12.1,12.0,12.02,12000.0,11.6741,11.6741,11.5776,11.5969,12000.0
2019-04-26 12:00:00,12.01,12.07,12.01,12.07,102030.0,11.5872,11.6451,11.5872,11.6451,102030.0
2019-04-26 12:10:00,12.07,12.08,12.03,12.04,16410.0,11.6451,11.6548,11.6065,11.6162,16410.0
2019-04-26 12:20:00,12.01,12.03,12.01,12.03,3750.0,11.5872,11.6065,11.5872,11.6065,3750.0
2019-04-26 12:30:00,12.08,12.08,12.05,12.05,6000.0,11.6548,11.6548,11.6258,11.6258,6000.0
2019-04-26 12:40:00,12.05,12.09,12.05,12.09,17145.0,11.6258,11.6644,11.6258,11.6644,17145.0
2019-04-26 12:50:00,12.1,12.11,12.1,12.11,11190.0,11.6741,11.6837,11.6741,11.6837,11190.0
2019-04-26 13:00:00,12.08,12.08,12.03,12.03,7065.0,11.6548,11.6548,11.6065,11.6065,7065.0
2019-04-26 13:10:00,12.04,12.05,12.02,12.04,8145.0,11.6162,11.6258,11.5969,11.6162,8145.0
2019-04-26 13:20:00,12.04,12.04,12.04,12.04,0.0,11.6162,11.6162,11.6162,11.6162,0.0
2019-04-26 13:30:00,12.08,12.08,12.08,12.08,1500.0,11.6548,11.6548,11.6548,11.6548,1500.0
2019-04-26 13:40:00,12.05,12.05,12.02,12.02,7500.0,11.6258,11.6258,11.5969,11.5969,7500.0
2019-04-26 13:50:00,12.07,12.08,12.07,12.08,9000.0,11.6451,11.6548,11.6451,11.6548,9000.0
2019-04-26 14:00:00,12.06,12.1,12.03,12.1,12075.0,11.6355,11.6741,11.6065,11.6741,12075.0
2019-04-26 14:10:00,12.09,12.17,12.09,12.17,64545.0,11.6644,11.7416,11.6644,11.7416,64545.0
2019-04-26 14:20:00,12.16,12.16,12.14,12.15,23115.0,11.732,11.732,11.7127,11.7223,23115.0
2019-04-26 14:30:00,12.17,12.17,12.16,12.16,30120.0,11.7416,11.7416,11.732,11.732,30120.0
2019-04-26 14:40:00,12.13,12.13,12.13,12.13,8205.0,11.703,11.703,11.703,11.703,8205.0
2019-04-26 14:50:00,12.13,12.13,12.13,12.13,0.0,11.703,11.703,11.703,11.703,0.0
2019-04-26 15:00:00,12.18,12.27,12.16,12.24,91920.0,11.7513,11.8381,11.732,11.8091,91920.0
2019-04-26 15:10:00,12.25,12.25,12.24,12.24,3000.0,11.8188,11.8188,11.8091,11.8091,3000.0
2019-04-26 15:20:00,12.24,12.26,12.23,12.25,89865.0,11.8091,11.8284,11.7995,11.8188,89865.0
2019-04-26 15:30:00,12.24,12.28,12.24,12.28,22230.0,11.8091,11.8477,11.8091,11.8477,22230.0
2019-04-26 15:40:00,12.28,12.28,12.24,12.24,76530.0,11.8477,11.8477,11.8091,11.8091,76530.0
2019-04-26 15:50:00,12.22,12.33,12.21,12.33,130575.0,11.7898,11.896,11.7802,11.896,130575.0
2019-04-29 09:30:00,12.37,12.37,12.17,12.17,397185.0,11.9346,11.9346,11.7416,11.7416,397185.0
2019-04-29 09:40:00,12.15,12.3,12.13,12.25,55455.0,11.7223,11.867,11.703,11.8188,55455.0
2019-04-29 09:50:00,12.2,12.21,12.17,12.21,16950.0,11.7706,11.7802,11.7416,11.7802,16950.0
2019-04-29 10:00:00,12.14,12.18,12.1,12.1,54315.0,11.7127,11.7513,11.6741,11.6741,54315.0
2019-04-29 10:10:00,12.16,12.25,12.16,12.24,31650.0,11.732,11.8188,11.732,11.8091,31650.0
2019-04-29 10:20:00,12.26,12.29,12.25,12.27,42180.0,11.8284,11.8574,11.8188,11.8381,42180.0
2019-04-29 10:30:00,12.26,12.35,12.22,12.35,23655.0,11.8284,11.9153,11.7898,11.9153,23655.0
2019-04-29 10:40:00,12.34,12.37,12.33,12.37,45495.0,11.9056,11.9346,11.896,11.9346,45495.0
2019-04-29 10:50:00,12.39,12.41,12.36,12.38,19500.0,11.9539,11.9732,11.9249,11.9442,19500.0
2019-04-29 11:00:00,12.36,12.42,12.36,12.4,25770.0,11.9249,11.9828,11.9249,11.9635,25770.0
2019-04-29 11:10:00,12.39,12.39,12.32,12.32,38910.0,11.9539,11.9539,11.8863,11.8863,38910.0
2019-04-29 11:20:00,12.34,12.34,12.33,12.33,3000.0,11.9056,11.9056,11.896,11.896,3000.0
2019-04-29 11:30:00,12.34,12.34,12.34,12.34,4740.0,11.9056,11.9056,11.9056,11.9056,4740.0
2019-04-29 11:40:00,12.32,12.33,12.29,12.3,29100.0,11.8863,11.896,11.8574,11.867,29100.0
2019-04-29 11:50:00,12.32,12.33,12.32,12.33,20025.0,11.8863,11.896,11.8863,11.896,20025.0
2019-04-29 12:00:00,12.37,12.38,12.37,12.38,6000.0,11.9346,11.9442,11.9346,11.9442,6000.0
2019-04-29 12:10:00,12.39,12.39,12.38,12.38,4500.0,11.9539,11.9539,11.9442,11.9442,4500.0
2019-04-29 12:20:00,12.38,12.38,12.38,12.38,1500.0,11.9442,11.9442,11.9442,11.9442,1500.0
2019-04-29 12:30:00,12.35,12.36,12.35,12.36,10500.0,11.9153,11.9249,11.9153,11.9249,10500.0
2019-04-29 12:40:00,12.36,12.36,12.36,12.36,0.0,11.9249,11.9249,11.9249,11.9249,0.0
2019-04-29 12:50:00,12.38,12.38,12.38,12.38,1500.0,11.9442,11.9442,11.9442,11.9442,1500.0
2019-04-29 13:00:00,12.37,12.37,12.36,12.36,4500.0,11.9346,11.9346,11.9249,11.9249,4500.0
2019-04-29 13:10:00,12.33,12.36,12.33,12.33,18000.0,11.896,11.9249,11.896,11.896,18000.0
2019-04-29 13:20:00,12.34,12.34,12.34,12.34,1500.0,11.9056,11.9056,11.9056,11.9056,1500.0
2019-04-29 13:30:00,12.34,12.34,12.34,12.34,0.0,11.9056,11.9056,11.9056,11.9056,0.0
2019-04-29 13:40:00,12.31,12.31,12.31,12.31,2250.0,11.8767,11.8767,11.8767,11.8767,2250.0
2019-04-29 13:50:00,12.31,12.33,12.31,12.33,17490.0,11.8767,11.896,11.8767,11.896,17490.0
2019-04-29 14:00:00,12.35,12.35,12.35,12.35,7500.0,11.9153,11.9153,11.9153,11.9153,7500.0
2019-04-29 14:10:00,12.33,12.33,12.33,12.33,6000.0,11.896,11.896,11.896,11.896,6000.0
2019-04-29 14:20:00,12.34,12.34,12.34,12.34,1500.0,11.9056,11.9056,11.9056,11.9056,1500.0
2019-04-29 14:30:00,12.33,12.33,12.33,12.33,3000.0,11.896,11.896,11.896,11.896,3000.0
2019-04-29 14:40:00,12.29,12.29,12.29,12.29,4650.0,11.8574,11.8574,11.8574,11.8574,4650.0
2019-04-29 14:50:00,12.31,12.32,12.31,12.32,7500.0,11.8767,11.8863,11.8767,11.8863,7500.0
2019-04-29 15:00:00,12.29,12.32,12.29,12.32,6315.0,11.8574,11.8863,11.8574,11.8863,6315.0
2019-04-29 15:10:00,12.32,12.32,12.28,12.28,11250.0,11.8863,11.8863,11.8477,11.8477,11250.0
2019-04-29 15:20:00,12.27,12.29,12.27,12.29,6510.0,11.8381,11.8574,11.8381,11.8574,6510.0
2019-04-29 15:30:00,12.29,12.29,12.29,12.29,1500.0,11.8574,11.8574,11.8574,11.8574,1500.0
2019-04-29 15:40:00,12.29,12.29,12.25,12.27,12585.0,11.8574,11.8574,11.8188,11.8381,12585.0
2019-04-29 15:50:00,12.25,12.27,12.24,12.26,58485.0,11.8188,11.8381,11.8091,11.8284,58485.0
2019-04-30 09:30:00,12.21,12.46,12.21,12.42,215430.0,11.7802,12.0214,11.7802,11.9828,215430.0
2019-04-30 09:40:00,12.42,12.47,12.41,12.47,40200.0,11.9828,12.031,11.9732,12.031,40200.0
2019-04-30 09:50:00,12.49,12.5,12.41,12.41,22185.0,12.0503,12.06,11.9732,11.9732,22185.0
2019-04-30 10:00:00,12.41,12.55,12.41,12.52,76470.0,11.9732,12.1082,11.9732,12.0793,76470.0
2019-04-30 10:10:00,12.55,12.62,12.55,12.59,95985.0,12.1082,12.1758,12.1082,12.1468,95985.0
2019-04-30 10:20:00,12.59,12.59,12.5,12.51,26475.0,12.1468,12.1468,12.06,12.0696,26475.0
2019-04-30 10:30:00,12.53,12.54,12.47,12.47,44940.0,12.0889,12.0986,12.031,12.031,44940.0
2019-04-30 10:40:00,12.49,12.5,12.48,12.48,15540.0,12.0503,12.06,12.0407,12.0407,15540.0
2019-04-30 10:50:00,12.48,12.48,12.41,12.41,34185.0,12.0407,12.0407,11.9732,11.9732,34185.0
2019-04-30 11:00:00,12.36,12.37,12.21,12.21,77685.0,11.9249,11.9346,11.7802,11.7802,77685.0
2019-04-30 11:10:00,12.21,12.27,12.19,12.26,68490.0,11.7802,11.8381,11.7609,11.8284,68490.0
2019-04-30 11:20:00,12.27,12.31,12.27,12.3,25005.0,11.8381,11.8767,11.8381,11.867,25005.0
2019-04-30 11:30:00,12.3,12.38,12.3,12.36,67620.0,11.867,11.9442,11.867,11.9249,67620.0
2019-04-30 11:40:00,12.35,12.42,12.35,12.42,34500.0,11.9153,11.9828,11.9153,11.9828,34500.0
2019-04-30 11:50:00,12.44,12.46,12.43,12.43,12045.0,12.0021,12.0214,11.9925,11.9925,12045.0
2019-04-30 12:00:00,12.4,12.41,12.38,12.41,48000.0,11.9635,11.9732,11.9442,11.9732,48000.0
2019-04-30 12:10:00,12.4,12.48,12.4,12.48,19440.0,11.9635,12.0407,11.9635,12.0407,19440.0
2019-04-30 12:20:00,12.45,12.46,12.45,12.45,7050.0,12.0118,12.0214,12.0118,12.0118,7050.0
2019-04-30 12:30:00,12.48,12.49,12.45,12.49,13710.0,12.0407,12.0503,12.0118,12.0503,13710.0
2019-04-30 12:40:00,12.52,12.53,12.44,12.44,27000.0,12.0793,12.0889,12.0021,12.0021,27000.0
2019-04-30 12:50:00,12.44,12.48,12.44,12.48,16500.0,12.0021,12.0407,12.0021,12.0407,16500.0
2019-04-30 13:00:00,12.48,12.49,12.48,12.49,4500.0,12.0407,12.0503,12.0407,12.0503,4500.0
2019-04-30 13:10:00,12.49,12.49,12.49,12.49,0.0,12.0503,12.0503,12.0503,12.0503,0.0
2019-04-30 13:20:00,12.47,12.47,12.46,12.46,6000.0,12.031,12.031,12.0214,12.0214,6000.0
2019-04-30 13:30:00,12.44,12.47,12.44,12.47,4500.0,12.0021,12.031,12.0021,12.031,4500.0
2019-04-30 13:40:00,12.5,12.55,12.5,12.55,10395.0,12.06,12.1082,12.06,12.1082,10395.0
2019-04-30 13:50:00,12.54,12.57,12.54,12.57,12750.0,12.0986,12.1275,12.0986,12.1275,12750.0
2019-04-30 14:00:00,12.57,12.6,12.57,12.6,17625.0,12.1275,12.1565,12.1275,12.1565,17625.0
2019-04-30 14:10:00,12.62,12.62,12.62,12.62,1500.0,12.1758,12.1758,12.1758,12.1758,1500.0
2019-04-30 14:20:00,12.61,12.61,12.55,12.55,10830.0,12.1661,12.1661,12.1082,12.1082,10830.0
2019-04-30 14:30:00,12.56,12.56,12.52,12.52,10500.0,12.1179,12.1179,12.0793,12.0793,10500.0
2019-04-30 14:40:00,12.56,12.56,12.54,12.54,16620.0,12.1179,12.1179,12.0986,12.0986,16620.0
2019-04-30 14:50:00,12.52,12.52,12.5,12.51,6930.0,12.0793,12.0793,12.06,12.0696,6930.0
2019-04-30 15:00:00,12.5,12.55,12.5,12.54,9000.0,12.06,12.1082,12.06,12.0986,9000.0
2019-04-30 15:10:00,12.55,12.55,12.51,12.51,10815.0,12.1082,12.1082,12.0696,12.0696,10815.0
2019-04-30 15:20:00,12.53,12.53,12.52,12.53,6000.0,12.0889,12.0889,12.0793,12.0889,6000.0
2019-04-30 15:30:00,12.54,12.54,12.53,12.54,4500.0,12.0986,12.0986,12.0889,12.0986,4500.0
2019-04-30 15:40:00,12.53,12.54,12.51,12.54,43605.0,12.0889,12.0986,12.0696,12.0986,43605.0
2019-04-30 15:50:00,12.53,12.54,12.51,12.53,41085.0,12.0889,12.0986,12.0696,12.0889,41085.0
2019-05-01 09:30:00,12.94,13.1,12.9,12.94,503400.0,12.4845,12.6389,12.4459,12.4845,503400.0
2019-05-01 09:40:00,12.97,13.06,12.8,12.8,94365.0,12.5134,12.6003,12.3494,12.3494,94365.0
2019-05-01 09:50:00,12.81,12.81,12.73,12.78,41340.0,12.3591,12.3591,12.2819,12.3301,41340.0
2019-05-01 10:00:00,12.81,12.81,12.72,12.72,89355.0,12.3591,12.3591,12.2722,12.2722,89355.0
2019-05-01 10:10:00,12.75,12.8,12.7,12.7,70770.0,12.3012,12.3494,12.2529,12.2529,70770.0
2019-05-01 10:20:00,12.72,12.72,12.63,12.63,117330.0,12.2722,12.2722,12.1854,12.1854,117330.0
2019-05-01 10:30:00,12.65,12.65,12.61,12.61,18360.0,12.2047,12.2047,12.1661,12.1661,18360.0
2019-05-01 10:40:00,12.64,12.69,12.61,12.67,58530.0,12.1951,12.2433,12.1661,12.224,58530.0
2019-05-01 10:50:00,12.7,12.71,12.67,12.67,15690.0,12.2529,12.2626,12.224,12.224,15690.0
2019-05-01 11:00:00,12.65,12.7,12.65,12.69,27000.0,12.2047,12.2529,12.2047,12.2433,27000.0
2019-05-01 11:10:00,12.69,12.69,12.62,12.63,37275.0,12.2433,12.2433,12.1758,12.1854,37275.0
2019-05-01 11:20:00,12.65,12.65,12.63,12.63,47025.0,12.2047,12.2047,12.1854,12.1854,47025.0
2019-05-01 11:30:00,12.67,12.7,12.65,12.7,71040.0,12.224,12.2529,12.2047,12.2529,71040.0
2019-05-01 11:40:00,12.73,12.81,12.73,12.8,23490.0,12.2819,12.3591,12.2819,12.3494,23490.0
2019-05-01 11:50:00,12.8,12.84,12.8,12.81,38715.0,12.3494,12.388,12.3494,12.3591,38715.0
2019-05-01 12:00:00,12.83,12.86,12.82,12.82,4500.0,12.3784,12.4073,12.3687,12.3687,4500.0
2019-05-01 12:10:00,12.84,12.86,12.8,12.8,35460.0,12.388,12.4073,12.3494,12.3494,35460.0
2019-05-01 12:20:00,12.79,12.79,12.71,12.71,13410.0,12.3398,12.3398,12.2626,12.2626,13410.0
2019-05-01 12:30:00,12.75,12.75,12.69,12.69,40260.0,12.3012,12.3012,12.2433,12.2433,40260.0
2019-05-01 12:40:00,12.68,12.69,12.63,12.68,99180.0,12.2337,12.2433,12.1854,12.2337,99180.0
2019-05-01 12:50:00,12.67,12.68,12.67,12.68,4500.0,12.224,12.2337,12.224,12.2337,4500.0
2019-05-01 13:00:00,12.69,12.72,12.69,12.69,19965.0,12.2433,12.2722,12.2433,12.2433,19965.0
2019-05-01 13:10:00,12.63,12.65,12.61,12.65,19875.0,12.1854,12.2047,12.1661,12.2047,19875.0
2019-05-01 13:20:00,12.67,12.67,12.67,12.67,11160.0,12.224,12.224,12.224,12.224,11160.0
2019-05-01 13:30:00,12.67,12.67,12.65,12.67,17760.0,12.224,12.224,12.2047,12.224,17760.0
2019-05-01 13:40:00,12.7,12.7,12.7,12.7,1500.0,12.2529,12.2529,12.2529,12.2529,1500.0
2019-05-01 13:50:00,12.7,12.75,12.69,12.75,10500.0,12.2529,12.3012,12.2433,12.3012,10500.0
2019-05-01 14:00:00,12.75,12.84,12.73,12.82,38610.0,12.3012,12.388,12.2819,12.3687,38610.0
2019-05-01 14:10:00,12.82,12.82,12.79,12.8,15000.0,12.3687,12.3687,12.3398,12.3494,15000.0
2019-05-01 14:20:00,12.82,12.85,12.82,12.85,17160.0,12.3687,12.3977,12.3687,12.3977,17160.0
2019-05-01 14:30:00,12.86,12.88,12.66,12.66,78000.0,12.4073,12.4266,12.2144,12.2144,78000.0
2019-05-01 14:40:00,12.61,12.67,12.53,12.55,64560.0,12.1661,12.224,12.0889,12.1082,64560.0
2019-05-01 14:50:00,12.53,12.6,12.53,12.57,46155.0,12.0889,12.1565,12.0889,12.1275,46155.0
2019-05-01 15:00:00,12.58,12.58,12.51,12.53,41250.0,12.1372,12.1372,12.0696,12.0889,41250.0
2019-05-01 15:10:00,12.51,12.56,12.51,12.56,50790.0,12.0696,12.1179,12.0696,12.1179,50790.0
2019-05-01 15:20:00,12.5,12.5,12.4,12.45,45390.0,12.06,12.06,11.9635,12.0118,45390.0
2019-05-01 15:30:00,12.39,12.39,12.33,12.38,146400.0,11.9539,11.9539,11.896,11.9442,146400.0
2019-05-01 15:40:00,12.35,12.36,12.31,12.32,113490.0,11.9153,11.9249,11.8767,11.8863,113490.0
2019-05-01 15:50:00,12.32,12.32,12.21,12.22,523455.0,11.8863,11.8863,11.7802,11.7898,523455.0
2019-05-02 09:30:00,12.2,12.59,12.14,12.59,146295.0,11.7706,12.1468,11.7127,12.1468,146295.0
2019-05-02 09:40:00,12.59,12.69,12.54,12.68,160875.0,12.1468,12.2433,12.0986,12.2337,160875.0
2019-05-02 09:50:00,12.68,12.72,12.64,12.7,109245.0,12.2337,12.2722,12.1951,12.2529,109245.0
2019-05-02 10:00:00,12.71,12.82,12.71,12.8,103470.0,12.2626,12.3687,12.2626,12.3494,103470.0
2019-05-02 10:10:00,12.83,12.97,12.83,12.96,130830.0,12.3784,12.5134,12.3784,12.5038,130830.0
2019-05-02 10:20:00,12.93,12.97,12.92,12.92,74580.0,12.4749,12.5134,12.4652,12.4652,74580.0
2019-05-02 10:30:00,12.9,13.01,12.88,13.0,149775.0,12.4459,12.552,12.4266,12.5424,149775.0
2019-05-02 10:40:00,12.98,12.98,12.89,12.89,79380.0,12.5231,12.5231,12.4363,12.4363,79380.0
2019-05-02 10:50:00,12.86,12.86,12.75,12.78,74460.0,12.4073,12.4073,12.3012,12.3301,74460.0
2019-05-02 11:00:00,12.78,12.8,12.68,12.8,94995.0,12.3301,12.3494,12.2337,12.3494,94995.0
2019-05-02 11:10:00,12.82,12.82,12.63,12.63,111390.0,12.3687,12.3687,12.1854,12.1854,111390.0
2019-05-02 11:20:00,12.59,12.59,12.45,12.52,82410.0,12.1468,12.1468,12.0118,12.0793,82410.0
2019-05-02 11:30:00,12.48,12.62,12.48,12.53,46230.0,12.0407,12.1758,12.0407,12.0889,46230.0
2019-05-02 11:40:00,12.5,12.56,12.33,12.41,234255.0,12.06,12.1179,11.896,11.9732,234255.0
2019-05-02 11:50:00,12.38,12.41,12.26,12.33,92550.0,11.9442,11.9732,11.8284,11.896,92550.0
2019-05-02 12:00:00,12.33,12.43,12.3,12.42,59205.0,11.896,11.9925,11.867,11.9828,59205.0
2019-05-02 12:10:00,12.42,12.43,12.37,12.37,76305.0,11.9828,11.9925,11.9346,11.9346,76305.0
2019-05-02 12:20:00,12.38,12.49,12.38,12.46,33015.0,11.9442,12.0503,11.9442,12.0214,33015.0
2019-05-02 12:30:00,12.49,12.57,12.49,12.57,49485.0,12.0503,12.1275,12.0503,12.1275,49485.0
2019-05-02 12:40:00,12.58,12.6,12.5,12.53,36870.0,12.1372,12.1565,12.06,12.0889,36870.0
2019-05-02 12:50:00,12.49,12.49,12.45,12.45,54390.0,12.0503,12.0503,12.0118,12.0118,54390.0
2019-05-02 13:00:00,12.46,12.48,12.4,12.48,57255.0,12.0214,12.0407,11.9635,12.0407,57255.0
2019-05-02 13:10:00,12.48,12.58,12.48,12.54,32160.0,12.0407,12.1372,12.0407,12.0986,32160.0
2019-05-02 13:20:00,12.55,12.59,12.53,12.57,31545.0,12.1082,12.1468,12.0889,12.1275,31545.0
2019-05-02 13:30:00,12.57,12.65,12.55,12.64,118815.0,12.1275,12.2047,12.1082,12.1951,118815.0
2019-05-02 13:40:00,12.64,12.65,12.53,12.56,37500.0,12.1951,12.2047,12.0889,12.1179,37500.0
2019-05-02 13:50:00,12.58,12.63,12.58,12.6,30900.0,12.1372,12.1854,12.1372,12.1565,30900.0
2019-05-02 14:00:00,12.58,12.58,12.5,12.5,43875.0,12.1372,12.1372,12.06,12.06,43875.0
2019-05-02 14:10:00,12.51,12.63,12.51,12.61,51105.0,12.0696,12.1854,12.0696,12.1661,51105.0
2019-05-02 14:20:00,12.61,12.67,12.6,12.6,78000.0,12.1661,12.224,12.1565,12.1565,78000.0
2019-05-02 14:30:00,12.6,12.62,12.52,12.52,68730.0,12.1565,12.1758,12.0793,12.0793,68730.0
2019-05-02 14:40:00,12.53,12.6,12.5,12.51,86775.0,12.0889,12.1565,12.06,12.0696,86775.0
2019-05-02 14:50:00,12.53,12.6,12.53,12.59,50550.0,12.0889,12.1565,12.0889,12.1468,50550.0
2019-05-02 15:00:00,12.6,12.65,12.6,12.61,63465.0,12.1565,12.2047,12.1565,12.1661,63465.0
2019-05-02 15:10:00,12.61,12.66,12.61,12.63,42000.0,12.1661,12.2144,12.1661,12.1854,42000.0
2019-05-02 15:20:00,12.63,12.65,12.59,12.62,43290.0,12.1854,12.2047,12.1468,12.1758,43290.0
2019-05-02 15:30:00,12.61,12.64,12.59,12.6,72930.0,12.1661,12.1951,12.1468,12.1565,72930.0
2019-05-02 15:40:00,12.58,12.59,12.54,12.55,60810.0,12.1372,12.1468,12.0986,12.1082,60810.0
2019-05-02 15:50:00,12.56,12.63,12.56,12.63,181215.0,12.1179,12.1854,12.1179,12.1854,181215.0
2019-05-03 09:30:00,12.86,12.86,12.45,12.54,398910.0,12.4073,12.4073,12.0118,12.0986,398910.0
2019-05-03 09:40:00,12.54,12.64,12.53,12.53,44235.0,12.0986,12.1951,12.0889,12.0889,44235.0
2019-05-03 09:50:00,12.55,12.7,12.55,12.68,145350.0,12.1082,12.2529,12.1082,12.2337,145350.0
2019-05-03 10:00:00,12.65,12.69,12.54,12.55,56100.0,12.2047,12.2433,12.0986,12.1082,56100.0
2019-05-03 10:10:00,12.55,12.58,12.48,12.55,64770.0,12.1082,12.1372,12.0407,12.1082,64770.0
2019-05-03 10:20:00,12.51,12.55,12.51,12.55,10020.0,12.0696,12.1082,12.0696,12.1082,10020.0
2019-05-03 10:30:00,12.56,12.68,12.56,12.68,60255.0,12.1179,12.2337,12.1179,12.2337,60255.0
2019-05-03 10:40:00,12.66,12.7,12.62,12.64,54255.0,12.2144,12.2529,12.1758,12.1951,54255.0
2019-05-03 10:50:00,12.65,12.71,12.65,12.71,39390.0,12.2047,12.2626,12.2047,12.2626,39390.0
2019-05-03 11:00:00,12.73,12.8,12.73,12.78,18480.0,12.2819,12.3494,12.2819,12.3301,18480.0
2019-05-03 11:10:00,12.8,12.8,12.75,12.79,32295.0,12.3494,12.3494,12.3012,12.3398,32295.0
2019-05-03 11:20:00,12.8,12.8,12.69,12.71,38145.0,12.3494,12.3494,12.2433,12.2626,38145.0
2019-05-03 11:30:00,12.71,12.71,12.67,12.68,74520.0,12.2626,12.2626,12.224,12.2337,74520.0
2019-05-03 11:40:00,12.69,12.69,12.65,12.65,18000.0,12.2433,12.2433,12.2047,12.2047,18000.0
2019-05-03 11:50:00,12.63,12.71,12.63,12.65,163290.0,12.1854,12.2626,12.1854,12.2047,163290.0
2019-05-03 12:00:00,12.66,12.66,12.62,12.63,57030.0,12.2144,12.2144,12.1758,12.1854,57030.0
2019-05-03 12:10:00,12.66,12.71,12.66,12.69,21750.0,12.2144,12.2626,12.2144,12.2433,21750.0
2019-05-03 12:20:00,12.71,12.73,12.69,12.73,12825.0,12.2626,12.2819,12.2433,12.2819,12825.0
2019-05-03 12:30:00,12.71,12.73,12.7,12.7,31575.0,12.2626,12.2819,12.2529,12.2529,31575.0
2019-05-03 12:40:00,12.72,12.73,12.69,12.7,14025.0,12.2722,12.2819,12.2433,12.2529,14025.0
2019-05-03 12:50:00,12.7,12.73,12.7,12.73,9630.0,12.2529,12.2819,12.2529,12.2819,9630.0
2019-05-03 13:00:00,12.72,12.73,12.72,12.73,9000.0,12.2722,12.2819,12.2722,12.2819,9000.0
2019-05-03 13:10:00,12.71,12.74,12.71,12.74,35985.0,12.2626,12.2915,12.2626,12.2915,35985.0
2019-05-03 13:20:00,12.75,12.79,12.75,12.77,28290.0,12.3012,12.3398,12.3012,12.3205,28290.0
2019-05-03 13:30:00,12.79,12.8,12.77,12.79,26325.0,12.3398,12.3494,12.3205,12.3398,26325.0
2019-05-03 13:40:00,12.8,12.8,12.79,12.8,91890.0,12.3494,12.3494,12.3398,12.3494,91890.0
2019-05-03 13:50:00,12.81,12.83,12.8,12.81,36075.0,12.3591,12.3784,12.3494,12.3591,36075.0
2019-05-03 14:00:00,12.82,12.82,12.81,12.81,15975.0,12.3687,12.3687,12.3591,12.3591,15975.0
2019-05-03 14:10:00,12.82,12.83,12.78,12.78,27450.0,12.3687,12.3784,12.3301,12.3301,27450.0
2019-05-03 14:20:00,12.78,12.82,12.78,12.8,40560.0,12.3301,12.3687,12.3301,12.3494,40560.0
2019-05-03 14:30:00,12.79,12.8,12.77,12.77,66375.0,12.3398,12.3494,12.3205,12.3205,66375.0
2019-05-03 14:40:00,12.77,12.85,12.77,12.85,36105.0,12.3205,12.3977,12.3205,12.3977,36105.0
2019-05-03 14:50:00,12.84,12.86,12.83,12.83,18045.0,12.388,12.4073,12.3784,12.3784,18045.0
2019-05-03 15:00:00,12.82,12.83,12.8,12.81,13500.0,12.3687,12.3784,12.3494,12.3591,13500.0
2019-05-03 15:10:00,12.83,12.84,12.8,12.8,31965.0,12.3784,12.388,12.3494,12.3494,31965.0
2019-05-03 15:20:00,12.8,12.81,12.79,12.81,52545.0,12.3494,12.3591,12.3398,12.3591,52545.0
2019-05-03 15:30:00,12.81,12.85,12.8,12.85,75855.0,12.3591,12.3977,12.3494,12.3977,75855.0
2019-05-03 15:40:00,12.85,12.88,12.85,12.87,88320.0,12.3977,12.4266,12.3977,12.417,88320.0
2019-05-03 15:50:00,12.88,12.91,12.88,12.88,258345.0,12.4266,12.4556,12.4266,12.4266,258345.0
2019-05-06 09:30:00,11.61,11.9,11.5,11.89,898935.0,11.2013,11.4811,11.0952,11.4715,898935.0
2019-05-06 09:40:00,11.9,11.93,11.8,11.8,168105.0,11.4811,11.5101,11.3846,11.3846,168105.0
2019-05-06 09:50:00,11.79,11.97,11.72,11.97,164445.0,11.375,11.5486,11.3074,11.5486,164445.0
2019-05-06 10:00:00,11.93,11.98,11.9,11.98,130470.0,11.5101,11.5583,11.4811,11.5583,130470.0
2019-05-06 10:10:00,11.97,12.04,11.94,12.02,133005.0,11.5486,11.6162,11.5197,11.5969,133005.0
2019-05-06 10:20:00,12.06,12.1,12.02,12.02,139725.0,11.6355,11.6741,11.5969,11.5969,139725.0
2019-05-06 10:30:00,12.02,12.09,12.02,12.05,92280.0,11.5969,11.6644,11.5969,11.6258,92280.0
2019-05-06 10:40:00,12.08,12.1,11.89,11.96,104205.0,11.6548,11.6741,11.4715,11.539,104205.0
2019-05-06 10:50:00,12.05,12.1,12.04,12.07,66300.0,11.6258,11.6741,11.6162,11.6451,66300.0
2019-05-06 11:00:00,12.06,12.08,11.95,11.97,177015.0,11.6355,11.6548,11.5294,11.5486,177015.0
2019-05-06 11:10:00,11.97,12.01,11.94,12.0,70410.0,11.5486,11.5872,11.5197,11.5776,70410.0
2019-05-06 11:20:00,12.02,12.06,12.01,12.05,87420.0,11.5969,11.6355,11.5872,11.6258,87420.0
2019-05-06 11:30:00,12.07,12.07,12.0,12.02,96450.0,11.6451,11.6451,11.5776,11.5969,96450.0
2019-05-06 11:40:00,12.04,12.08,12.01,12.02,89895.0,11.6162,11.6548,11.5872,11.5969,89895.0
2019-05-06 11:50:00,12.02,12.02,11.93,11.94,104865.0,11.5969,11.5969,11.5101,11.5197,104865.0
2019-05-06 12:00:00,11.96,11.96,11.89,11.89,100935.0,11.539,11.539,11.4715,11.4715,100935.0
2019-05-06 12:10:00,11.88,11.93,11.87,11.9,62685.0,11.4618,11.5101,11.4522,11.4811,62685.0
2019-05-06 12:20:00,11.87,11.87,11.84,11.84,33000.0,11.4522,11.4522,11.4232,11.4232,33000.0
2019-05-06 12:30:00,11.85,11.93,11.85,11.93,12795.0,11.4329,11.5101,11.4329,11.5101,12795.0
2019-05-06 12:40:00,11.95,11.95,11.92,11.92,20250.0,11.5294,11.5294,11.5004,11.5004,20250.0
2019-05-06 12:50:00,11.9,11.93,11.88,11.91,32520.0,11.4811,11.5101,11.4618,11.4908,32520.0
2019-05-06 13:00:00,11.89,11.93,11.87,11.93,28455.0,11.4715,11.5101,11.4522,11.5101,28455.0
2019-05-06 13:10:00,11.9,11.96,11.9,11.96,24975.0,11.4811,11.539,11.4811,11.539,24975.0
2019-05-06 13:20:00,12.0,12.01,12.0,12.01,4890.0,11.5776,11.5872,11.5776,11.5872,4890.0
2019-05-06 13:30:00,12.02,12.03,11.99,11.99,55380.0,11.5969,11.6065,11.5679,11.5679,55380.0
2019-05-06 13:40:00,12.0,12.05,12.0,12.05,14205.0,11.5776,11.6258,11.5776,11.6258,14205.0
2019-05-06 13:50:00,12.04,12.06,12.04,12.04,28185.0,11.6162,11.6355,11.6162,11.6162,28185.0
2019-05-06 14:00:00,12.04,12.06,12.03,12.06,13845.0,11.6162,11.6355,11.6065,11.6355,13845.0
2019-05-06 14:10:00,12.05,12.09,12.05,12.08,162600.0,11.6258,11.6644,11.6258,11.6548,162600.0
2019-05-06 14:20:00,12.07,12.07,12.04,12.05,27495.0,11.6451,11.6451,11.6162,11.6258,27495.0
2019-05-06 14:30:00,12.06,12.16,12.06,12.13,93465.0,11.6355,11.732,11.6355,11.703,93465.0
2019-05-06 14:40:00,12.15,12.15,12.15,12.15,1500.0,11.7223,11.7223,11.7223,11.7223,1500.0
2019-05-06 14:50:00,12.2,12.27,12.2,12.26,52575.0,11.7706,11.8381,11.7706,11.8284,52575.0
2019-05-06 15:00:00,12.25,12.26,12.24,12.26,37155.0,11.8188,11.8284,11.8091,11.8284,37155.0
2019-05-06 15:10:00,12.26,12.26,12.18,12.19,25260.0,11.8284,11.8284,11.7513,11.7609,25260.0
2019-05-06 15:20:00,12.22,12.27,12.22,12.24,69285.0,11.7898,11.8381,11.7898,11.8091,69285.0
2019-05-06 15:30:00,12.24,12.28,12.22,12.25,45615.0,11.8091,11.8477,11.7898,11.8188,45615.0
2019-05-06 15:40:00,12.23,12.23,12.2,12.2,16500.0,11.7995,11.7995,11.7706,11.7706,16500.0
2019-05-06 15:50:00,12.24,12.26,12.2,12.25,59385.0,11.8091,11.8284,11.7706,11.8188,59385.0
2019-05-07 09:30:00,11.8,11.86,11.54,11.86,556170.0,11.3846,11.4425,11.1338,11.4425,556170.0
2019-05-07 09:40:00,11.82,11.84,11.64,11.65,108165.0,11.4039,11.4232,11.2303,11.2399,108165.0
2019-05-07 09:50:00,11.64,11.75,11.57,11.7,162810.0,11.2303,11.3364,11.1627,11.2882,162810.0
2019-05-07 10:00:00,11.69,11.71,11.51,11.55,211065.0,11.2785,11.2978,11.1048,11.1434,211065.0
2019-05-07 10:10:00,11.57,11.63,11.53,11.62,113160.0,11.1627,11.2206,11.1241,11.211,113160.0
2019-05-07 10:20:00,11.62,11.67,11.58,11.64,106560.0,11.211,11.2592,11.1724,11.2303,106560.0
2019-05-07 10:30:00,11.66,11.66,11.45,11.45,158400.0,11.2496,11.2496,11.047,11.047,158400.0
2019-05-07 10:40:00,11.45,11.49,11.4,11.4,271830.0,11.047,11.0855,10.9987,10.9987,271830.0
2019-05-07 10:50:00,11.4,11.41,11.31,11.39,171885.0,10.9987,11.0084,10.9119,10.9891,171885.0
2019-05-07 11:00:00,11.37,11.44,11.27,11.44,107370.0,10.9698,11.0373,10.8733,11.0373,107370.0
2019-05-07 11:10:00,11.46,11.48,11.39,11.47,65025.0,11.0566,11.0759,10.9891,11.0662,65025.0
2019-05-07 11:20:00,11.45,11.47,11.38,11.47,58560.0,11.047,11.0662,10.9794,11.0662,58560.0
2019-05-07 11:30:00,11.51,11.53,11.42,11.48,74040.0,11.1048,11.1241,11.018,11.0759,74040.0
2019-05-07 11:40:00,11.53,11.54,11.45,11.48,286245.0,11.1241,11.1338,11.047,11.0759,286245.0
2019-05-07 11:50:00,11.43,11.43,11.37,11.37,83580.0,11.0277,11.0277,10.9698,10.9698,83580.0
2019-05-07 12:00:00,11.41,11.45,11.36,11.45,76560.0,11.0084,11.047,10.9601,11.047,76560.0
2019-05-07 12:10:00,11.47,11.5,11.46,11.48,31530.0,11.0662,11.0952,11.0566,11.0759,31530.0
2019-05-07 12:20:00,11.51,11.57,11.49,11.57,27795.0,11.1048,11.1627,11.0855,11.1627,27795.0
2019-05-07 12:30:00,11.56,11.57,11.49,11.49,43155.0,11.1531,11.1627,11.0855,11.0855,43155.0
2019-05-07 12:40:00,11.47,11.48,11.43,11.48,19125.0,11.0662,11.0759,11.0277,11.0759,19125.0
2019-05-07 12:50:00,11.49,11.5,11.37,11.37,20775.0,11.0855,11.0952,10.9698,10.9698,20775.0
2019-05-07 13:00:00,11.33,11.34,11.22,11.22,122640.0,10.9312,10.9408,10.825,10.825,122640.0
2019-05-07 13:10:00,11.2,11.26,11.18,11.2,318405.0,10.8058,10.8636,10.7865,10.8058,318405.0
2019-05-07 13:20:00,11.19,11.22,11.11,11.12,82590.0,10.7961,10.825,10.7189,10.7286,82590.0
2019-05-07 13:30:00,11.1,11.14,11.03,11.05,53700.0,10.7093,10.7479,10.6417,10.661,53700.0
2019-05-07 13:40:00,11.06,11.08,10.96,11.07,131355.0,10.6707,10.69,10.5742,10.6803,131355.0
2019-05-07 13:50:00,11.1,11.15,11.06,11.1,20400.0,10.7093,10.7575,10.6707,10.7093,20400.0
2019-05-07 14:00:00,11.07,11.12,11.03,11.12,17160.0,10.6803,10.7286,10.6417,10.7286,17160.0
2019-05-07 14:10:00,11.1,11.13,11.07,11.13,30945.0,10.7093,10.7382,10.6803,10.7382,30945.0
2019-05-07 14:20:00,11.13,11.14,11.05,11.08,45360.0,10.7382,10.7479,10.661,10.69,45360.0
2019-05-07 14:30:00,11.03,11.03,11.0,11.01,33960.0,10.6417,10.6417,10.6128,10.6224,33960.0
2019-05-07 14:40:00,11.05,11.06,10.99,11.02,25755.0,10.661,10.6707,10.6031,10.6321,25755.0
2019-05-07 14:50:00,11.0,11.14,11.0,11.12,96855.0,10.6128,10.7479,10.6128,10.7286,96855.0
2019-05-07 15:00:00,11.12,11.12,11.06,11.06,18000.0,10.7286,10.7286,10.6707,10.6707,18000.0
2019-05-07 15:10:00,11.12,11.22,11.12,11.22,32610.0,10.7286,10.825,10.7286,10.825,32610.0
2019-05-07 15:20:00,11.14,11.14,11.09,11.09,8610.0,10.7479,10.7479,10.6996,10.6996,8610.0
2019-05-07 15:30:00,11.09,11.09,10.97,10.98,64365.0,10.6996,10.6996,10.5838,10.5935,64365.0
2019-05-07 15:40:00,11.01,11.18,10.99,11.17,54330.0,10.6224,10.7865,10.6031,10.7768,54330.0
2019-05-07 15:50:00,11.22,11.36,11.2,11.36,308085.0,10.825,10.9601,10.8058,10.9601,308085.0
2019-05-08 09:30:00,11.13,11.22,11.02,11.13,373440.0,10.7382,10.825,10.6321,10.7382,373440.0
2019-05-08 09:40:00,11.11,11.49,11.1,11.45,110715.0,10.7189,11.0855,10.7093,11.047,110715.0
2019-05-08 09:50:00,11.39,11.4,11.25,11.33,50220.0,10.9891,10.9987,10.854,10.9312,50220.0
2019-05-08 10:00:00,11.38,11.41,11.32,11.34,84240.0,10.9794,11.0084,10.9215,10.9408,84240.0
2019-05-08 10:10:00,11.3,11.38,11.28,11.38,33825.0,10.9022,10.9794,10.8829,10.9794,33825.0
2019-05-08 10:20:00,11.4,11.41,11.32,11.37,34665.0,10.9987,11.0084,10.9215,10.9698,34665.0
2019-05-08 10:30:00,11.32,11.32,11.2,11.2,85035.0,10.9215,10.9215,10.8058,10.8058,85035.0
2019-05-08 10:40:00,11.27,11.33,11.27,11.27,25605.0,10.8733,10.9312,10.8733,10.8733,25605.0
2019-05-08 10:50:00,11.26,11.47,11.23,11.47,53940.0,10.8636,11.0662,10.8347,11.0662,53940.0
2019-05-08 11:00:00,11.47,11.6,11.42,11.49,194850.0,11.0662,11.1917,11.018,11.0855,194850.0
2019-05-08 11:10:00,11.52,11.56,11.49,11.49,52965.0,11.1145,11.1531,11.0855,11.0855,52965.0
2019-05-08 11:20:00,11.48,11.51,11.48,11.5,30000.0,11.0759,11.1048,11.0759,11.0952,30000.0
2019-05-08 11:30:00,11.5,11.5,11.33,11.34,74880.0,11.0952,11.0952,10.9312,10.9408,74880.0
2019-05-08 11:40:00,11.36,11.37,11.33,11.37,25080.0,10.9601,10.9698,10.9312,10.9698,25080.0
2019-05-08 11:50:00,11.4,11.47,11.4,11.47,34500.0,10.9987,11.0662,10.9987,11.0662,34500.0
2019-05-08 12:00:00,11.4,11.4,11.3,11.3,33060.0,10.9987,10.9987,10.9022,10.9022,33060.0
2019-05-08 12:10:00,11.3,11.34,11.3,11.33,14520.0,10.9022,10.9408,10.9022,10.9312,14520.0
2019-05-08 12:20:00,11.4,11.4,11.39,11.39,10500.0,10.9987,10.9987,10.9891,10.9891,10500.0
2019-05-08 12:30:00,11.37,11.41,11.37,11.41,55995.0,10.9698,11.0084,10.9698,11.0084,55995.0
2019-05-08 12:40:00,11.42,11.45,11.41,11.41,18135.0,11.018,11.047,11.0084,11.0084,18135.0
2019-05-08 12:50:00,11.4,11.4,11.36,11.36,4500.0,10.9987,10.9987,10.9601,10.9601,4500.0
2019-05-08 13:00:00,11.38,11.42,11.33,11.42,37455.0,10.9794,11.018,10.9312,11.018,37455.0
2019-05-08 13:10:00,11.35,11.35,11.33,11.33,6000.0,10.9505,10.9505,10.9312,10.9312,6000.0
2019-05-08 13:20:00,11.33,11.34,11.29,11.29,20295.0,10.9312,10.9408,10.8926,10.8926,20295.0
2019-05-08 13:30:00,11.29,11.31,11.27,11.29,85290.0,10.8926,10.9119,10.8733,10.8926,85290.0
2019-05-08 13:40:00,11.27,11.29,11.27,11.27,21975.0,10.8733,10.8926,10.8733,10.8733,21975.0
2019-05-08 13:50:00,11.27,11.32,11.27,11.32,7080.0,10.8733,10.9215,10.8733,10.9215,7080.0
2019-05-08 14:00:00,11.32,11.32,11.32,11.32,0.0,10.9215,10.9215,10.9215,10.9215,0.0
2019-05-08 14:10:00,11.28,11.28,11.25,11.27,73950.0,10.8829,10.8829,10.854,10.8733,73950.0
2019-05-08 14:20:00,11.27,11.35,11.27,11.35,10500.0,10.8733,10.9505,10.8733,10.9505,10500.0
2019-05-08 14:30:00,11.34,11.35,11.29,11.29,34860.0,10.9408,10.9505,10.8926,10.8926,34860.0
2019-05-08 14:40:00,11.34,11.36,11.3,11.3,93150.0,10.9408,10.9601,10.9022,10.9022,93150.0
2019-05-08 14:50:00,11.34,11.34,11.31,11.31,18000.0,10.9408,10.9408,10.9119,10.9119,18000.0
2019-05-08 15:00:00,11.34,11.34,11.29,11.29,14490.0,10.9408,10.9408,10.8926,10.8926,14490.0
2019-05-08 15:10:00,11.31,11.36,11.31,11.35,9000.0,10.9119,10.9601,10.9119,10.9505,9000.0
2019-05-08 15:20:00,11.36,11.37,11.36,11.37,170700.0,10.9601,10.9698,10.9601,10.9698,170700.0
2019-05-08 15:30:00,11.4,11.45,11.37,11.37,131010.0,10.9987,11.047,10.9698,10.9698,131010.0
2019-05-08 15:40:00,11.34,11.34,11.19,11.19,115665.0,10.9408,10.9408,10.7961,10.7961,115665.0
2019-05-08 15:50:00,11.19,11.2,11.07,11.08,347595.0,10.7961,10.8058,10.6803,10.69,347595.0
2019-05-09 09:30:00,10.57,10.61,10.4,10.45,361290.0,10.1979,10.2365,10.0339,10.0822,361290.0
2019-05-09 09:40:00,10.42,10.42,10.24,10.27,186495.0,10.0532,10.0532,9.8795,9.9085,186495.0
2019-05-09 09:50:00,10.26,10.26,10.07,10.19,285105.0,9.8988,9.8988,9.7155,9.8313,285105.0
2019-05-09 10:00:00,10.27,10.27,10.1,10.11,80160.0,9.9085,9.9085,9.7445,9.7541,80160.0
2019-05-09 10:10:00,10.1,10.19,10.1,10.16,80385.0,9.7445,9.8313,9.7445,9.8024,80385.0
2019-05-09 10:20:00,10.13,10.13,9.97,10.02,173970.0,9.7734,9.7734,9.619,9.6673,173970.0
2019-05-09 10:30:00,9.97,10.11,9.97,10.04,119970.0,9.619,9.7541,9.619,9.6866,119970.0
2019-05-09 10:40:00,10.05,10.2,10.05,10.19,46110.0,9.6962,9.841,9.6962,9.8313,46110.0
2019-05-09 10:50:00,10.19,10.19,10.05,10.05,97500.0,9.8313,9.8313,9.6962,9.6962,97500.0
2019-05-09 11:00:00,10.05,10.09,10.01,10.01,53580.0,9.6962,9.7348,9.6576,9.6576,53580.0
2019-05-09 11:10:00,10.03,10.23,10.03,10.23,81090.0,9.6769,9.8699,9.6769,9.8699,81090.0
2019-05-09 11:20:00,10.2,10.22,10.03,10.03,58515.0,9.841,9.8602,9.6769,9.6769,58515.0
2019-05-09 11:30:00,10.09,10.15,10.09,10.15,92700.0,9.7348,9.7927,9.7348,9.7927,92700.0
2019-05-09 11:40:00,10.12,10.24,10.12,10.23,110835.0,9.7638,9.8795,9.7638,9.8699,110835.0
2019-05-09 11:50:00,10.26,10.34,10.24,10.3,88365.0,9.8988,9.976,9.8795,9.9374,88365.0
2019-05-09 12:00:00,10.33,10.34,10.25,10.25,43305.0,9.9664,9.976,9.8892,9.8892,43305.0
2019-05-09 12:10:00,10.3,10.37,10.29,10.37,16845.0,9.9374,10.005,9.9278,10.005,16845.0
2019-05-09 12:20:00,10.35,10.53,10.35,10.49,120195.0,9.9857,10.1593,9.9857,10.1207,120195.0
2019-05-09 12:30:00,10.52,10.71,10.52,10.71,38985.0,10.1497,10.333,10.1497,10.333,38985.0
2019-05-09 12:40:00,10.73,10.84,10.65,10.72,238695.0,10.3523,10.4584,10.2751,10.3426,238695.0
2019-05-09 12:50:00,10.68,10.74,10.67,10.71,92910.0,10.3041,10.3619,10.2944,10.333,92910.0
2019-05-09 13:00:00,10.73,10.79,10.73,10.75,13785.0,10.3523,10.4102,10.3523,10.3716,13785.0
2019-05-09 13:10:00,10.72,10.72,10.68,10.68,80550.0,10.3426,10.3426,10.3041,10.3041,80550.0
2019-05-09 13:20:00,10.64,10.7,10.64,10.69,48975.0,10.2655,10.3234,10.2655,10.3137,48975.0
2019-05-09 13:30:00,10.68,10.75,10.67,10.75,55740.0,10.3041,10.3716,10.2944,10.3716,55740.0
2019-05-09 13:40:00,10.73,10.83,10.73,10.83,33150.0,10.3523,10.4488,10.3523,10.4488,33150.0
2019-05-09 13:50:00,10.84,10.84,10.76,10.78,109035.0,10.4584,10.4584,10.3812,10.4005,109035.0
2019-05-09 14:00:00,10.75,10.75,10.71,10.71,53505.0,10.3716,10.3716,10.333,10.333,53505.0
2019-05-09 14:10:00,10.71,10.72,10.67,10.72,9450.0,10.333,10.3426,10.2944,10.3426,9450.0
2019-05-09 14:20:00,10.73,10.78,10.7,10.7,58830.0,10.3523,10.4005,10.3234,10.3234,58830.0
2019-05-09 14:30:00,10.74,10.75,10.74,10.75,5370.0,10.3619,10.3716,10.3619,10.3716,5370.0
2019-05-09 14:40:00,10.72,10.72,10.69,10.69,65820.0,10.3426,10.3426,10.3137,10.3137,65820.0
2019-05-09 14:50:00,10.69,10.69,10.59,10.59,53835.0,10.3137,10.3137,10.2172,10.2172,53835.0
2019-05-09 15:00:00,10.58,10.58,10.51,10.51,47730.0,10.2076,10.2076,10.14,10.14,47730.0
2019-05-09 15:10:00,10.51,10.59,10.51,10.59,57750.0,10.14,10.2172,10.14,10.2172,57750.0
2019-05-09 15:20:00,10.6,10.67,10.57,10.67,31500.0,10.2269,10.2944,10.1979,10.2944,31500.0
2019-05-09 15:30:00,10.68,10.77,10.67,10.76,154950.0,10.3041,10.3909,10.2944,10.3812,154950.0
2019-05-09 15:40:00,10.77,10.77,10.68,10.7,64620.0,10.3909,10.3909,10.3041,10.3234,64620.0
2019-05-09 15:50:00,10.65,10.71,10.65,10.69,109815.0,10.2751,10.333,10.2751,10.3137,109815.0
2019-05-10 09:30:00,10.48,10.77,10.4,10.75,401400.0,10.1111,10.3909,10.0339,10.3716,401400.0
2019-05-10 09:40:00,10.72,10.91,10.72,10.87,283875.0,10.3426,10.526,10.3426,10.4874,283875.0
2019-05-10 09:50:00,10.79,10.8,10.67,10.67,84945.0,10.4102,10.4198,10.2944,10.2944,84945.0
2019-05-10 10:00:00,10.65,10.65,10.57,10.62,52005.0,10.2751,10.2751,10.1979,10.2462,52005.0
2019-05-10 10:10:00,10.6,10.6,10.43,10.46,49500.0,10.2269,10.2269,10.0629,10.0918,49500.0
2019-05-10 10:20:00,10.45,10.54,10.43,10.51,58410.0,10.0822,10.169,10.0629,10.14,58410.0
2019-05-10 10:30:00,10.45,10.45,10.25,10.25,91710.0,10.0822,10.0822,9.8892,9.8892,91710.0
2019-05-10 10:40:00,10.22,10.29,10.11,10.28,88290.0,9.8602,9.9278,9.7541,9.9181,88290.0
2019-05-10 10:50:00,10.29,10.31,10.17,10.17,48480.0,9.9278,9.9471,9.812,9.812,48480.0
2019-05-10 11:00:00,10.2,10.21,10.09,10.18,55515.0,9.841,9.8506,9.7348,9.8217,55515.0
2019-05-10 11:10:00,10.26,10.27,10.15,10.27,72795.0,9.8988,9.9085,9.7927,9.9085,72795.0
2019-05-10 11:20:00,10.27,10.27,10.17,10.17,97740.0,9.9085,9.9085,9.812,9.812,97740.0
2019-05-10 11:30:00,10.12,10.16,10.08,10.12,80805.0,9.7638,9.8024,9.7252,9.7638,80805.0
2019-05-10 11:40:00,10.09,10.09,9.98,10.0,135045.0,9.7348,9.7348,9.6287,9.648,135045.0
2019-05-10 11:50:00,9.98,10.14,9.97,10.01,132900.0,9.6287,9.7831,9.619,9.6576,132900.0
2019-05-10 12:00:00,10.09,10.14,10.04,10.04,125475.0,9.7348,9.7831,9.6866,9.6866,125475.0
2019-05-10 12:10:00,10.07,10.24,10.07,10.23,117945.0,9.7155,9.8795,9.7155,9.8699,117945.0
2019-05-10 12:20:00,10.25,10.28,10.21,10.27,184560.0,9.8892,9.9181,9.8506,9.9085,184560.0
2019-05-10 12:30:00,10.26,10.39,10.26,10.31,29550.0,9.8988,10.0243,9.8988,9.9471,29550.0
2019-05-10 12:40:00,10.33,10.34,10.26,10.26,87555.0,9.9664,9.976,9.8988,9.8988,87555.0
2019-05-10 12:50:00,10.31,10.39,10.31,10.37,41610.0,9.9471,10.0243,9.9471,10.005,41610.0
2019-05-10 13:00:00,10.39,10.43,10.39,10.39,35550.0,10.0243,10.0629,10.0243,10.0243,35550.0
2019-05-10 13:10:00,10.4,10.49,10.4,10.49,38115.0,10.0339,10.1207,10.0339,10.1207,38115.0
2019-05-10 13:20:00,10.53,10.57,10.5,10.5,95190.0,10.1593,10.1979,10.1304,10.1304,95190.0
2019-05-10 13:30:00,10.52,10.57,10.52,10.53,33000.0,10.1497,10.1979,10.1497,10.1593,33000.0
2019-05-10 13:40:00,10.55,10.63,10.53,10.61,68865.0,10.1786,10.2558,10.1593,10.2365,68865.0
2019-05-10 13:50:00,10.64,10.65,10.61,10.64,45060.0,10.2655,10.2751,10.2365,10.2655,45060.0
2019-05-10 14:00:00,10.64,10.7,10.63,10.69,21000.0,10.2655,10.3234,10.2558,10.3137,21000.0
2019-05-10 14:10:00,10.67,10.67,10.55,10.56,74265.0,10.2944,10.2944,10.1786,10.1883,74265.0
2019-05-10 14:20:00,10.59,10.59,10.52,10.56,28335.0,10.2172,10.2172,10.1497,10.1883,28335.0
2019-05-10 14:30:00,10.57,10.61,10.54,10.61,41850.0,10.1979,10.2365,10.169,10.2365,41850.0
2019-05-10 14:40:00,10.61,10.61,10.61,10.61,0.0,10.2365,10.2365,10.2365,10.2365,0.0
2019-05-10 14:50:00,10.61,10.68,10.61,10.61,104190.0,10.2365,10.3041,10.2365,10.2365,104190.0
2019-05-10 15:00:00,10.65,10.69,10.62,10.62,69825.0,10.2751,10.3137,10.2462,10.2462,69825.0
2019-05-10 15:10:00,10.62,10.73,10.61,10.73,56070.0,10.2462,10.3523,10.2365,10.3523,56070.0
2019-05-10 15:20:00,10.77,10.88,10.75,10.86,115830.0,10.3909,10.497,10.3716,10.4777,115830.0
2019-05-10 15:30:00,10.83,10.84,10.67,10.67,86475.0,10.4488,10.4584,10.2944,10.2944,86475.0
2019-05-10 15:40:00,10.66,10.7,10.61,10.61,99855.0,10.2848,10.3234,10.2365,10.2365,99855.0
2019-05-10 15:50:00,10.61,10.74,10.59,10.71,116400.0,10.2365,10.3619,10.2172,10.333,116400.0
2019-05-13 09:30:00,9.66,9.86,9.6,9.82,740880.0,9.32,9.5129,9.2621,9.4743,740880.0
2019-05-13 09:40:00,9.8,9.84,9.63,9.69,308865.0,9.455,9.4936,9.291,9.3489,308865.0
2019-05-13 09:50:00,9.68,9.68,9.45,9.48,500325.0,9.3393,9.3393,9.1174,9.1463,500325.0
2019-05-13 10:00:00,9.46,9.46,9.25,9.36,296520.0,9.127,9.127,8.9244,9.0305,296520.0
2019-05-13 10:10:00,9.38,9.56,9.36,9.51,210750.0,9.0498,9.2235,9.0305,9.1752,210750.0
2019-05-13 10:20:00,9.47,9.51,9.38,9.44,158145.0,9.1366,9.1752,9.0498,9.1077,158145.0
2019-05-13 10:30:00,9.4,9.55,9.39,9.47,77640.0,9.0691,9.2138,9.0595,9.1366,77640.0
2019-05-13 10:40:00,9.54,9.6,9.44,9.45,107595.0,9.2042,9.2621,9.1077,9.1174,107595.0
2019-05-13 10:50:00,9.53,9.55,9.46,9.46,23400.0,9.1945,9.2138,9.127,9.127,23400.0
2019-05-13 11:00:00,9.54,9.6,9.4,9.45,110745.0,9.2042,9.2621,9.0691,9.1174,110745.0
2019-05-13 11:10:00,9.41,9.43,9.3,9.31,141930.0,9.0788,9.0981,8.9726,8.9823,141930.0
2019-05-13 11:20:00,9.34,9.42,9.34,9.36,35220.0,9.0112,9.0884,9.0112,9.0305,35220.0
2019-05-13 11:30:00,9.38,9.41,9.3,9.3,67980.0,9.0498,9.0788,8.9726,8.9726,67980.0
2019-05-13 11:40:00,9.31,9.32,9.23,9.25,117525.0,8.9823,8.9919,8.9051,8.9244,117525.0
2019-05-13 11:50:00,9.25,9.37,9.21,9.33,239655.0,8.9244,9.0402,8.8858,9.0016,239655.0
2019-05-13 12:00:00,9.33,9.33,9.23,9.23,20250.0,9.0016,9.0016,8.9051,8.9051,20250.0
2019-05-13 12:10:00,9.26,9.31,9.23,9.31,51645.0,8.934,8.9823,8.9051,8.9823,51645.0
2019-05-13 12:20:00,9.31,9.33,9.23,9.26,54045.0,8.9823,9.0016,8.9051,8.934,54045.0
2019-05-13 12:30:00,9.28,9.34,9.27,9.34,27375.0,8.9533,9.0112,8.9437,9.0112,27375.0
2019-05-13 12:40:00,9.35,9.38,9.32,9.38,36030.0,9.0209,9.0498,8.9919,9.0498,36030.0
2019-05-13 12:50:00,9.32,9.32,9.21,9.21,45750.0,8.9919,8.9919,8.8858,8.8858,45750.0
2019-05-13 13:00:00,9.21,9.21,9.13,9.13,301470.0,8.8858,8.8858,8.8086,8.8086,301470.0
2019-05-13 13:10:00,9.13,9.17,9.11,9.11,50460.0,8.8086,8.8472,8.7893,8.7893,50460.0
2019-05-13 13:20:00,9.11,9.17,9.09,9.11,144690.0,8.7893,8.8472,8.77,8.7893,144690.0
2019-05-13 13:30:00,9.13,9.28,9.1,9.23,265800.0,8.8086,8.9533,8.7797,8.9051,265800.0
2019-05-13 13:40:00,9.25,9.26,9.17,9.22,87285.0,8.9244,8.934,8.8472,8.8954,87285.0
2019-05-13 13:50:00,9.19,9.27,9.19,9.27,20985.0,8.8665,8.9437,8.8665,8.9437,20985.0
2019-05-13 14:00:00,9.29,9.33,9.27,9.29,44970.0,8.963,9.0016,8.9437,8.963,44970.0
2019-05-13 14:10:00,9.27,9.27,9.19,9.19,80940.0,8.9437,8.9437,8.8665,8.8665,80940.0
2019-05-13 14:20:00,9.17,9.43,9.17,9.37,248655.0,8.8472,9.0981,8.8472,9.0402,248655.0
2019-05-13 14:30:00,9.36,9.36,9.31,9.36,51180.0,9.0305,9.0305,8.9823,9.0305,51180.0
2019-05-13 14:40:00,9.35,9.4,9.29,9.38,153765.0,9.0209,9.0691,8.963,9.0498,153765.0
2019-05-13 14:50:00,9.42,9.5,9.41,9.42,301425.0,9.0884,9.1656,9.0788,9.0884,301425.0
2019-05-13 15:00:00,9.42,9.48,9.38,9.41,315795.0,9.0884,9.1463,9.0498,9.0788,315795.0
2019-05-13 15:10:00,9.4,9.4,9.31,9.33,59160.0,9.0691,9.0691,8.9823,9.0016,59160.0
2019-05-13 15:20:00,9.33,9.33,9.23,9.26,142500.0,9.0016,9.0016,8.9051,8.934,142500.0
2019-05-13 15:30:00,9.23,9.23,9.09,9.13,101850.0,8.9051,8.9051,8.77,8.8086,101850.0
2019-05-13 15:40:00,9.19,9.2,9.14,9.2,67740.0,8.8665,8.8762,8.8183,8.8762,67740.0
2019-05-13 15:50:00,9.18,9.24,9.16,9.21,141225.0,8.8569,8.9147,8.8376,8.8858,141225.0
2019-05-14 09:30:00,9.55,9.63,9.52,9.62,663690.0,9.2138,9.291,9.1849,9.2814,663690.0
2019-05-14 09:40:00,9.63,9.68,9.46,9.46,525840.0,9.291,9.3393,9.127,9.127,525840.0
2019-05-14 09:50:00,9.44,9.55,9.43,9.51,176370.0,9.1077,9.2138,9.0981,9.1752,176370.0
2019-05-14 10:00:00,9.57,9.65,9.57,9.65,196005.0,9.2331,9.3103,9.2331,9.3103,196005.0
2019-05-14 10:10:00,9.65,9.68,9.6,9.68,117510.0,9.3103,9.3393,9.2621,9.3393,117510.0
2019-05-14 10:20:00,9.7,9.75,9.69,9.73,123510.0,9.3586,9.4068,9.3489,9.3875,123510.0
2019-05-14 10:30:00,9.73,9.73,9.65,9.68,65505.0,9.3875,9.3875,9.3103,9.3393,65505.0
2019-05-14 10:40:00,9.72,9.77,9.69,9.74,86715.0,9.3778,9.4261,9.3489,9.3971,86715.0
2019-05-14 10:50:00,9.7,9.7,9.67,9.69,39060.0,9.3586,9.3586,9.3296,9.3489,39060.0
2019-05-14 11:00:00,9.71,9.77,9.69,9.77,56760.0,9.3682,9.4261,9.3489,9.4261,56760.0
2019-05-14 11:10:00,9.75,9.8,9.75,9.76,74880.0,9.4068,9.455,9.4068,9.4164,74880.0
2019-05-14 11:20:00,9.77,9.85,9.76,9.83,138120.0,9.4261,9.5033,9.4164,9.484,138120.0
2019-05-14 11:30:00,9.83,9.87,9.83,9.84,82395.0,9.484,9.5226,9.484,9.4936,82395.0
2019-05-14 11:40:00,9.83,9.84,9.81,9.83,32220.0,9.484,9.4936,9.4647,9.484,32220.0
2019-05-14 11:50:00,9.8,9.84,9.79,9.83,113040.0,9.455,9.4936,9.4454,9.484,113040.0
2019-05-14 12:00:00,9.82,9.87,9.82,9.84,76365.0,9.4743,9.5226,9.4743,9.4936,76365.0
2019-05-14 12:10:00,9.82,9.82,9.75,9.75,148245.0,9.4743,9.4743,9.4068,9.4068,148245.0
2019-05-14 12:20:00,9.76,9.8,9.76,9.79,33510.0,9.4164,9.455,9.4164,9.4454,33510.0
2019-05-14 12:30:00,9.8,9.83,9.8,9.82,9360.0,9.455,9.484,9.455,9.4743,9360.0
2019-05-14 12:40:00,9.84,9.87,9.84,9.87,28365.0,9.4936,9.5226,9.4936,9.5226,28365.0
2019-05-14 12:50:00,9.85,9.85,9.84,9.84,5025.0,9.5033,9.5033,9.4936,9.4936,5025.0
2019-05-14 13:00:00,9.83,9.87,9.83,9.87,25485.0,9.484,9.5226,9.484,9.5226,25485.0
2019-05-14 13:10:00,9.87,9.91,9.87,9.88,25500.0,9.5226,9.5612,9.5226,9.5322,25500.0
2019-05-14 13:20:00,9.9,9.93,9.89,9.9,24810.0,9.5515,9.5805,9.5419,9.5515,24810.0
2019-05-14 13:30:00,9.91,9.94,9.91,9.94,39015.0,9.5612,9.5901,9.5612,9.5901,39015.0
2019-05-14 13:40:00,9.95,9.96,9.94,9.96,41670.0,9.5998,9.6094,9.5901,9.6094,41670.0
2019-05-14 13:50:00,9.98,9.98,9.95,9.96,19740.0,9.6287,9.6287,9.5998,9.6094,19740.0
2019-05-14 14:00:00,9.96,9.96,9.84,9.87,104190.0,9.6094,9.6094,9.4936,9.5226,104190.0
2019-05-14 14:10:00,9.87,9.93,9.87,9.92,25515.0,9.5226,9.5805,9.5226,9.5708,25515.0
2019-05-14 14:20:00,9.93,9.95,9.93,9.95,12810.0,9.5805,9.5998,9.5805,9.5998,12810.0
2019-05-14 14:30:00,9.94,10.0,9.94,10.0,108315.0,9.5901,9.648,9.5901,9.648,108315.0
2019-05-14 14:40:00,10.01,10.01,9.89,9.9,48060.0,9.6576,9.6576,9.5419,9.5515,48060.0
2019-05-14 14:50:00,9.87,9.92,9.87,9.92,7740.0,9.5226,9.5708,9.5226,9.5708,7740.0
2019-05-14 15:00:00,9.89,9.97,9.89,9.97,37500.0,9.5419,9.619,9.5419,9.619,37500.0
2019-05-14 15:10:00,9.94,9.94,9.92,9.94,25125.0,9.5901,9.5901,9.5708,9.5901,25125.0
2019-05-14 15:20:00,9.96,9.96,9.93,9.95,40200.0,9.6094,9.6094,9.5805,9.5998,40200.0
2019-05-14 15:30:00,9.94,9.94,9.83,9.87,79545.0,9.5901,9.5901,9.484,9.5226,79545.0
2019-05-14 15:40:00,9.89,9.92,9.85,9.9,112785.0,9.5419,9.5708,9.5033,9.5515,112785.0
2019-05-14 15:50:00,9.91,9.91,9.86,9.87,70245.0,9.5612,9.5612,9.5129,9.5226,70245.0
2019-05-15 09:30:00,9.52,9.73,9.52,9.72,425445.0,9.1849,9.3875,9.1849,9.3778,425445.0
2019-05-15 09:40:00,9.69,9.76,9.62,9.67,135330.0,9.3489,9.4164,9.2814,9.3296,135330.0
2019-05-15 09:50:00,9.7,9.83,9.65,9.83,201840.0,9.3586,9.484,9.3103,9.484,201840.0
2019-05-15 10:00:00,9.82,9.88,9.76,9.8,96465.0,9.4743,9.5322,9.4164,9.455,96465.0
2019-05-15 10:10:00,9.78,10.0,9.76,9.97,440775.0,9.4357,9.648,9.4164,9.619,440775.0
2019-05-15 10:20:00,9.97,10.14,9.96,10.12,195570.0,9.619,9.7831,9.6094,9.7638,195570.0
2019-05-15 10:30:00,10.13,10.17,10.08,10.08,236160.0,9.7734,9.812,9.7252,9.7252,236160.0
2019-05-15 10:40:00,10.11,10.16,10.1,10.15,97920.0,9.7541,9.8024,9.7445,9.7927,97920.0
2019-05-15 10:50:00,10.16,10.23,10.15,10.18,180120.0,9.8024,9.8699,9.7927,9.8217,180120.0
2019-05-15 11:00:00,10.18,10.19,10.06,10.12,101070.0,9.8217,9.8313,9.7059,9.7638,101070.0
2019-05-15 11:10:00,10.12,10.15,10.08,10.1,89685.0,9.7638,9.7927,9.7252,9.7445,89685.0
2019-05-15 11:20:00,10.11,10.19,10.06,10.19,162300.0,9.7541,9.8313,9.7059,9.8313,162300.0
2019-05-15 11:30:00,10.2,10.24,10.19,10.21,112275.0,9.841,9.8795,9.8313,9.8506,112275.0
2019-05-15 11:40:00,10.22,10.25,10.17,10.17,75840.0,9.8602,9.8892,9.812,9.812,75840.0
2019-05-15 11:50:00,10.17,10.21,10.17,10.21,41670.0,9.812,9.8506,9.812,9.8506,41670.0
2019-05-15 12:00:00,10.23,10.31,10.22,10.28,111435.0,9.8699,9.9471,9.8602,9.9181,111435.0
2019-05-15 12:10:00,10.29,10.29,10.19,10.19,47760.0,9.9278,9.9278,9.8313,9.8313,47760.0
2019-05-15 12:20:00,10.18,10.19,10.13,10.15,60195.0,9.8217,9.8313,9.7734,9.7927,60195.0
2019-05-15 12:30:00,10.16,10.18,10.13,10.15,60645.0,9.8024,9.8217,9.7734,9.7927,60645.0
2019-05-15 12:40:00,10.15,10.19,10.15,10.18,24375.0,9.7927,9.8313,9.7927,9.8217,24375.0
2019-05-15 12:50:00,10.15,10.15,10.09,10.11,27990.0,9.7927,9.7927,9.7348,9.7541,27990.0
2019-05-15 13:00:00,10.11,10.16,10.11,10.16,40305.0,9.7541,9.8024,9.7541,9.8024,40305.0
2019-05-15 13:10:00,10.15,10.15,10.12,10.13,26205.0,9.7927,9.7927,9.7638,9.7734,26205.0
2019-05-15 13:20:00,10.13,10.14,10.13,10.13,29805.0,9.7734,9.7831,9.7734,9.7734,29805.0
2019-05-15 13:30:00,10.17,10.22,10.17,10.22,125220.0,9.812,9.8602,9.812,9.8602,125220.0
2019-05-15 13:40:00,10.21,10.23,10.19,10.23,130770.0,9.8506,9.8699,9.8313,9.8699,130770.0
2019-05-15 13:50:00,10.22,10.24,10.21,10.21,103065.0,9.8602,9.8795,9.8506,9.8506,103065.0
2019-05-15 14:00:00,10.21,10.23,10.2,10.21,17730.0,9.8506,9.8699,9.841,9.8506,17730.0
2019-05-15 14:10:00,10.24,10.26,10.24,10.24,34500.0,9.8795,9.8988,9.8795,9.8795,34500.0
2019-05-15 14:20:00,10.26,10.28,10.26,10.26,68880.0,9.8988,9.9181,9.8988,9.8988,68880.0
2019-05-15 14:30:00,10.27,10.28,10.22,10.24,43095.0,9.9085,9.9181,9.8602,9.8795,43095.0
2019-05-15 14:40:00,10.25,10.27,10.25,10.27,36960.0,9.8892,9.9085,9.8892,9.9085,36960.0
2019-05-15 14:50:00,10.24,10.24,10.19,10.2,25500.0,9.8795,9.8795,9.8313,9.841,25500.0
2019-05-15 15:00:00,10.19,10.23,10.18,10.21,18000.0,9.8313,9.8699,9.8217,9.8506,18000.0
2019-05-15 15:10:00,10.22,10.23,10.2,10.22,27000.0,9.8602,9.8699,9.841,9.8602,27000.0
2019-05-15 15:20:00,10.22,10.25,10.22,10.25,79125.0,9.8602,9.8892,9.8602,9.8892,79125.0
2019-05-15 15:30:00,10.23,10.26,10.18,10.2,98265.0,9.8699,9.8988,9.8217,9.841,98265.0
2019-05-15 15:40:00,10.19,10.21,10.14,10.14,74235.0,9.8313,9.8506,9.7831,9.7831,74235.0
2019-05-15 15:50:00,10.15,10.17,10.1,10.1,256155.0,9.7927,9.812,9.7445,9.7445,256155.0
2019-05-16 09:30:00,9.67,9.73,9.48,9.53,679020.0,9.3296,9.3875,9.1463,9.1945,679020.0
2019-05-16 09:40:00,9.53,9.71,9.46,9.61,673605.0,9.1945,9.3682,9.127,9.2717,673605.0
2019-05-16 09:50:00,9.61,9.64,9.55,9.58,72045.0,9.2717,9.3007,9.2138,9.2428,72045.0
2019-05-16 10:00:00,9.56,9.56,9.43,9.46,302235.0,9.2235,9.2235,9.0981,9.127,302235.0
2019-05-16 10:10:00,9.47,9.7,9.43,9.7,166920.0,9.1366,9.3586,9.0981,9.3586,166920.0
2019-05-16 10:20:00,9.7,9.74,9.67,9.68,363585.0,9.3586,9.3971,9.3296,9.3393,363585.0
2019-05-16 10:30:00,9.72,9.79,9.71,9.78,115560.0,9.3778,9.4454,9.3682,9.4357,115560.0
2019-05-16 10:40:00,9.78,9.86,9.77,9.86,102255.0,9.4357,9.5129,9.4261,9.5129,102255.0
2019-05-16 10:50:00,9.87,9.92,9.86,9.9,94440.0,9.5226,9.5708,9.5129,9.5515,94440.0
2019-05-16 11:00:00,9.93,9.93,9.82,9.83,136455.0,9.5805,9.5805,9.4743,9.484,136455.0
2019-05-16 11:10:00,9.81,9.86,9.79,9.82,110220.0,9.4647,9.5129,9.4454,9.4743,110220.0
2019-05-16 11:20:00,9.84,9.84,9.81,9.81,73290.0,9.4936,9.4936,9.4647,9.4647,73290.0
2019-05-16 11:30:00,9.8,9.84,9.77,9.82,92385.0,9.455,9.4936,9.4261,9.4743,92385.0
2019-05-16 11:40:00,9.81,9.9,9.81,9.84,69075.0,9.4647,9.5515,9.4647,9.4936,69075.0
2019-05-16 11:50:00,9.84,9.88,9.83,9.85,26970.0,9.4936,9.5322,9.484,9.5033,26970.0
2019-05-16 12:00:00,9.85,9.87,9.82,9.82,51735.0,9.5033,9.5226,9.4743,9.4743,51735.0
2019-05-16 12:10:00,9.82,9.88,9.81,9.88,33000.0,9.4743,9.5322,9.4647,9.5322,33000.0
2019-05-16 12:20:00,9.88,9.88,9.83,9.83,19680.0,9.5322,9.5322,9.484,9.484,19680.0
2019-05-16 12:30:00,9.84,9.88,9.8,9.8,64035.0,9.4936,9.5322,9.455,9.455,64035.0
2019-05-16 12:40:00,9.8,9.81,9.77,9.77,89325.0,9.455,9.4647,9.4261,9.4261,89325.0
2019-05-16 12:50:00,9.75,9.77,9.73,9.73,89445.0,9.4068,9.4261,9.3875,9.3875,89445.0
2019-05-16 13:00:00,9.74,9.76,9.69,9.7,166770.0,9.3971,9.4164,9.3489,9.3586,166770.0
2019-05-16 13:10:00,9.72,9.75,9.71,9.71,34500.0,9.3778,9.4068,9.3682,9.3682,34500.0
2019-05-16 13:20:00,9.71,9.73,9.69,9.69,39750.0,9.3682,9.3875,9.3489,9.3489,39750.0
2019-05-16 13:30:00,9.68,9.68,9.63,9.64,194820.0,9.3393,9.3393,9.291,9.3007,194820.0
2019-05-16 13:40:00,9.64,9.66,9.56,9.59,56025.0,9.3007,9.32,9.2235,9.2524,56025.0
2019-05-16 13:50:00,9.56,9.57,9.55,9.57,43485.0,9.2235,9.2331,9.2138,9.2331,43485.0
2019-05-16 14:00:00,9.57,9.62,9.57,9.6,78180.0,9.2331,9.2814,9.2331,9.2621,78180.0
2019-05-16 14:10:00,9.58,9.65,9.56,9.64,27000.0,9.2428,9.3103,9.2235,9.3007,27000.0
2019-05-16 14:20:00,9.63,9.7,9.61,9.7,30060.0,9.291,9.3586,9.2717,9.3586,30060.0
2019-05-16 14:30:00,9.72,9.76,9.71,9.76,47205.0,9.3778,9.4164,9.3682,9.4164,47205.0
2019-05-16 14:40:00,9.77,9.8,9.73,9.79,104280.0,9.4261,9.455,9.3875,9.4454,104280.0
2019-05-16 14:50:00,9.79,9.8,9.71,9.76,69255.0,9.4454,9.455,9.3682,9.4164,69255.0
2019-05-16 15:00:00,9.74,9.74,9.68,9.69,83595.0,9.3971,9.3971,9.3393,9.3489,83595.0
2019-05-16 15:10:00,9.7,9.7,9.67,9.67,37500.0,9.3586,9.3586,9.3296,9.3296,37500.0
2019-05-16 15:20:00,9.69,9.72,9.67,9.72,37590.0,9.3489,9.3778,9.3296,9.3778,37590.0
2019-05-16 15:30:00,9.72,9.72,9.63,9.65,102720.0,9.3778,9.3778,9.291,9.3103,102720.0
2019-05-16 15:40:00,9.66,9.67,9.62,9.63,148425.0,9.32,9.3296,9.2814,9.291,148425.0
2019-05-16 15:50:00,9.62,9.62,9.57,9.6,357750.0,9.2814,9.2814,9.2331,9.2621,357750.0
2019-05-17 09:30:00,9.16,9.43,9.12,9.41,932775.0,8.8376,9.0981,8.799,9.0788,932775.0
2019-05-17 09:40:00,9.4,9.57,9.4,9.52,222630.0,9.0691,9.2331,9.0691,9.1849,222630.0
2019-05-17 09:50:00,9.51,9.52,9.39,9.51,281895.0,9.1752,9.1849,9.0595,9.1752,281895.0
2019-05-17 10:00:00,9.51,9.56,9.43,9.43,191535.0,9.1752,9.2235,9.0981,9.0981,191535.0
2019-05-17 10:10:00,9.44,9.44,9.32,9.4,100695.0,9.1077,9.1077,8.9919,9.0691,100695.0
2019-05-17 10:20:00,9.45,9.53,9.45,9.51,67980.0,9.1174,9.1945,9.1174,9.1752,67980.0
2019-05-17 10:30:00,9.49,9.51,9.42,9.43,69360.0,9.1559,9.1752,9.0884,9.0981,69360.0
2019-05-17 10:40:00,9.44,9.57,9.44,9.54,54570.0,9.1077,9.2331,9.1077,9.2042,54570.0
2019-05-17 10:50:00,9.56,9.7,9.56,9.65,199785.0,9.2235,9.3586,9.2235,9.3103,199785.0
2019-05-17 11:00:00,9.67,9.71,9.64,9.66,69600.0,9.3296,9.3682,9.3007,9.32,69600.0
2019-05-17 11:10:00,9.68,9.68,9.59,9.6,203850.0,9.3393,9.3393,9.2524,9.2621,203850.0
2019-05-17 11:20:00,9.61,9.61,9.52,9.53,51000.0,9.2717,9.2717,9.1849,9.1945,51000.0
2019-05-17 11:30:00,9.53,9.53,9.45,9.45,84165.0,9.1945,9.1945,9.1174,9.1174,84165.0
2019-05-17 11:40:00,9.43,9.44,9.39,9.39,70365.0,9.0981,9.1077,9.0595,9.0595,70365.0
2019-05-17 11:50:00,9.36,9.43,9.35,9.42,163695.0,9.0305,9.0981,9.0209,9.0884,163695.0
2019-05-17 12:00:00,9.39,9.41,9.3,9.34,119070.0,9.0595,9.0788,8.9726,9.0112,119070.0
2019-05-17 12:10:00,9.33,9.36,9.29,9.35,74790.0,9.0016,9.0305,8.963,9.0209,74790.0
2019-05-17 12:20:00,9.37,9.39,9.34,9.34,30435.0,9.0402,9.0595,9.0112,9.0112,30435.0
2019-05-17 12:30:00,9.33,9.33,9.29,9.31,19680.0,9.0016,9.0016,8.963,8.9823,19680.0
2019-05-17 12:40:00,9.34,9.39,9.34,9.37,48795.0,9.0112,9.0595,9.0112,9.0402,48795.0
2019-05-17 12:50:00,9.36,9.42,9.36,9.4,80940.0,9.0305,9.0884,9.0305,9.0691,80940.0
2019-05-17 13:00:00,9.39,9.42,9.38,9.42,43815.0,9.0595,9.0884,9.0498,9.0884,43815.0
2019-05-17 13:10:00,9.43,9.48,9.43,9.47,126510.0,9.0981,9.1463,9.0981,9.1366,126510.0
2019-05-17 13:20:00,9.47,9.48,9.38,9.38,36420.0,9.1366,9.1463,9.0498,9.0498,36420.0
2019-05-17 13:30:00,9.38,9.39,9.35,9.38,15000.0,9.0498,9.0595,9.0209,9.0498,15000.0
2019-05-17 13:40:00,9.4,9.4,9.31,9.33,71400.0,9.0691,9.0691,8.9823,9.0016,71400.0
2019-05-17 13:50:00,9.33,9.34,9.31,9.34,33630.0,9.0016,9.0112,8.9823,9.0112,33630.0
2019-05-17 14:00:00,9.33,9.38,9.27,9.31,153870.0,9.0016,9.0498,8.9437,8.9823,153870.0
2019-05-17 14:10:00,9.27,9.31,9.26,9.31,35805.0,8.9437,8.9823,8.934,8.9823,35805.0
2019-05-17 14:20:00,9.28,9.31,9.25,9.28,61860.0,8.9533,8.9823,8.9244,8.9533,61860.0
2019-05-17 14:30:00,9.27,9.28,9.27,9.28,26250.0,8.9437,8.9533,8.9437,8.9533,26250.0
2019-05-17 14:40:00,9.25,9.25,9.25,9.25,13500.0,8.9244,8.9244,8.9244,8.9244,13500.0
2019-05-17 14:50:00,9.26,9.26,9.26,9.26,1500.0,8.934,8.934,8.934,8.934,1500.0
2019-05-17 15:00:00,9.27,9.27,9.04,9.04,317985.0,8.9437,8.9437,8.7218,8.7218,317985.0
2019-05-17 15:10:00,9.06,9.06,8.95,8.96,215745.0,8.7411,8.7411,8.635,8.6446,215745.0
2019-05-17 15:20:00,8.96,9.06,8.92,9.04,208920.0,8.6446,8.7411,8.606,8.7218,208920.0
2019-05-17 15:30:00,9.02,9.07,8.99,8.99,115200.0,8.7025,8.7507,8.6735,8.6735,115200.0
2019-05-17 15:40:00,8.99,9.05,8.97,9.0,190575.0,8.6735,8.7314,8.6542,8.6832,190575.0
2019-05-17 15:50:00,9.0,9.06,8.99,9.03,279510.0,8.6832,8.7411,8.6735,8.7121,279510.0
2019-05-20 09:30:00,8.22,8.33,8.12,8.14,1300725.0,7.9306,8.0368,7.8342,7.8535,1300725.0
2019-05-20 09:40:00,8.13,8.35,8.11,8.23,305235.0,7.8438,8.0561,7.8245,7.9403,305235.0
2019-05-20 09:50:00,8.21,8.22,8.13,8.18,208425.0,7.921,7.9306,7.8438,7.8921,208425.0
2019-05-20 10:00:00,8.16,8.16,8.06,8.13,199365.0,7.8728,7.8728,7.7763,7.8438,199365.0
2019-05-20 10:10:00,8.07,8.17,8.06,8.13,132375.0,7.7859,7.8824,7.7763,7.8438,132375.0
2019-05-20 10:20:00,8.12,8.29,8.12,8.26,276975.0,7.8342,7.9982,7.8342,7.9692,276975.0
2019-05-20 10:30:00,8.25,8.35,8.25,8.31,136380.0,7.9596,8.0561,7.9596,8.0175,136380.0
2019-05-20 10:40:00,8.32,8.37,8.21,8.21,201300.0,8.0271,8.0754,7.921,7.921,201300.0
2019-05-20 10:50:00,8.21,8.29,8.19,8.29,165720.0,7.921,7.9982,7.9017,7.9982,165720.0
2019-05-20 11:00:00,8.3,8.3,8.13,8.13,132780.0,8.0078,8.0078,7.8438,7.8438,132780.0
2019-05-20 11:10:00,8.13,8.23,8.13,8.14,85365.0,7.8438,7.9403,7.8438,7.8535,85365.0
2019-05-20 11:20:00,8.14,8.22,8.12,8.19,116100.0,7.8535,7.9306,7.8342,7.9017,116100.0
2019-05-20 11:30:00,8.2,8.25,8.1,8.11,71805.0,7.9114,7.9596,7.8149,7.8245,71805.0
2019-05-20 11:40:00,8.16,8.22,8.16,8.22,57870.0,7.8728,7.9306,7.8728,7.9306,57870.0
2019-05-20 11:50:00,8.2,8.23,8.2,8.23,18375.0,7.9114,7.9403,7.9114,7.9403,18375.0
2019-05-20 12:00:00,8.21,8.28,8.21,8.27,105810.0,7.921,7.9885,7.921,7.9789,105810.0
2019-05-20 12:10:00,8.27,8.33,8.27,8.31,110910.0,7.9789,8.0368,7.9789,8.0175,110910.0
2019-05-20 12:20:00,8.27,8.3,8.22,8.23,61365.0,7.9789,8.0078,7.9306,7.9403,61365.0
2019-05-20 12:30:00,8.22,8.29,8.2,8.27,48390.0,7.9306,7.9982,7.9114,7.9789,48390.0
2019-05-20 12:40:00,8.27,8.27,8.2,8.2,38415.0,7.9789,7.9789,7.9114,7.9114,38415.0
2019-05-20 12:50:00,8.2,8.22,8.15,8.15,96645.0,7.9114,7.9306,7.8631,7.8631,96645.0
2019-05-20 13:00:00,8.15,8.16,8.13,8.14,146250.0,7.8631,7.8728,7.8438,7.8535,146250.0
2019-05-20 13:10:00,8.15,8.18,8.14,8.16,153000.0,7.8631,7.8921,7.8535,7.8728,153000.0
2019-05-20 13:20:00,8.16,8.16,8.12,8.15,96000.0,7.8728,7.8728,7.8342,7.8631,96000.0
2019-05-20 13:30:00,8.15,8.15,8.12,8.13,71415.0,7.8631,7.8631,7.8342,7.8438,71415.0
2019-05-20 13:40:00,8.14,8.14,8.12,8.14,21000.0,7.8535,7.8535,7.8342,7.8535,21000.0
2019-05-20 13:50:00,8.13,8.13,8.05,8.08,149595.0,7.8438,7.8438,7.7666,7.7956,149595.0
2019-05-20 14:00:00,8.1,8.1,8.0,8.01,246135.0,7.8149,7.8149,7.7184,7.728,246135.0
2019-05-20 14:10:00,8.0,8.02,7.95,7.96,351645.0,7.7184,7.7377,7.6702,7.6798,351645.0
2019-05-20 14:20:00,7.96,7.96,7.91,7.94,234765.0,7.6798,7.6798,7.6316,7.6605,234765.0
2019-05-20 14:30:00,7.95,7.97,7.88,7.91,71010.0,7.6702,7.6894,7.6026,7.6316,71010.0
2019-05-20 14:40:00,7.9,7.94,7.86,7.86,162195.0,7.6219,7.6605,7.5833,7.5833,162195.0
2019-05-20 14:50:00,7.86,7.9,7.86,7.9,36255.0,7.5833,7.6219,7.5833,7.6219,36255.0
2019-05-20 15:00:00,7.89,7.9,7.85,7.85,47595.0,7.6123,7.6219,7.5737,7.5737,47595.0
2019-05-20 15:10:00,7.85,7.87,7.78,7.87,527340.0,7.5737,7.593,7.5061,7.593,527340.0
2019-05-20 15:20:00,7.85,7.91,7.85,7.91,94815.0,7.5737,7.6316,7.5737,7.6316,94815.0
2019-05-20 15:30:00,7.89,8.01,7.89,8.0,179490.0,7.6123,7.728,7.6123,7.7184,179490.0
2019-05-20 15:40:00,8.0,8.0,7.95,7.96,222855.0,7.7184,7.7184,7.6702,7.6798,222855.0
2019-05-20 15:50:00,7.95,7.98,7.93,7.95,353520.0,7.6702,7.6991,7.6509,7.6702,353520.0
2019-05-21 09:30:00,8.47,8.58,8.39,8.39,788805.0,8.1718,8.278,8.0947,8.0947,788805.0
2019-05-21 09:40:00,8.38,8.42,8.25,8.34,290865.0,8.085,8.1236,7.9596,8.0464,290865.0
2019-05-21 09:50:00,8.33,8.34,8.26,8.34,131310.0,8.0368,8.0464,7.9692,8.0464,131310.0
2019-05-21 10:00:00,8.33,8.41,8.33,8.34,274275.0,8.0368,8.114,8.0368,8.0464,274275.0
2019-05-21 10:10:00,8.33,8.36,8.27,8.32,102060.0,8.0368,8.0657,7.9789,8.0271,102060.0
2019-05-21 10:20:00,8.32,8.42,8.32,8.42,212925.0,8.0271,8.1236,8.0271,8.1236,212925.0
2019-05-21 10:30:00,8.42,8.44,8.37,8.43,74385.0,8.1236,8.1429,8.0754,8.1333,74385.0
2019-05-21 10:40:00,8.44,8.48,8.43,8.45,202275.0,8.1429,8.1815,8.1333,8.1526,202275.0
2019-05-21 10:50:00,8.46,8.56,8.46,8.49,165225.0,8.1622,8.2587,8.1622,8.1911,165225.0
2019-05-21 11:00:00,8.5,8.51,8.43,8.5,167805.0,8.2008,8.2104,8.1333,8.2008,167805.0
2019-05-21 11:10:00,8.49,8.5,8.45,8.5,47790.0,8.1911,8.2008,8.1526,8.2008,47790.0
2019-05-21 11:20:00,8.51,8.56,8.47,8.55,78870.0,8.2104,8.2587,8.1718,8.249,78870.0
2019-05-21 11:30:00,8.54,8.54,8.49,8.5,75420.0,8.2394,8.2394,8.1911,8.2008,75420.0
2019-05-21 11:40:00,8.47,8.48,8.45,8.45,53910.0,8.1718,8.1815,8.1526,8.1526,53910.0
2019-05-21 11:50:00,8.45,8.45,8.42,8.42,24000.0,8.1526,8.1526,8.1236,8.1236,24000.0
2019-05-21 12:00:00,8.44,8.51,8.44,8.47,44070.0,8.1429,8.2104,8.1429,8.1718,44070.0
2019-05-21 12:10:00,8.47,8.47,8.47,8.47,5100.0,8.1718,8.1718,8.1718,8.1718,5100.0
2019-05-21 12:20:00,8.46,8.46,8.46,8.46,1500.0,8.1622,8.1622,8.1622,8.1622,1500.0
2019-05-21 12:30:00,8.43,8.44,8.42,8.43,99495.0,8.1333,8.1429,8.1236,8.1333,99495.0
2019-05-21 12:40:00,8.44,8.47,8.44,8.45,28755.0,8.1429,8.1718,8.1429,8.1526,28755.0
2019-05-21 12:50:00,8.45,8.46,8.43,8.46,150870.0,8.1526,8.1622,8.1333,8.1622,150870.0
2019-05-21 13:00:00,8.45,8.45,8.44,8.45,38190.0,8.1526,8.1526,8.1429,8.1526,38190.0
2019-05-21 13:10:00,8.44,8.45,8.43,8.43,17310.0,8.1429,8.1526,8.1333,8.1333,17310.0
2019-05-21 13:20:00,8.45,8.45,8.43,8.43,70500.0,8.1526,8.1526,8.1333,8.1333,70500.0
2019-05-21 13:30:00,8.42,8.44,8.42,8.44,31350.0,8.1236,8.1429,8.1236,8.1429,31350.0
2019-05-21 13:40:00,8.45,8.45,8.44,8.44,11865.0,8.1526,8.1526,8.1429,8.1429,11865.0
2019-05-21 13:50:00,8.44,8.46,8.43,8.46,10770.0,8.1429,8.1622,8.1333,8.1622,10770.0
2019-05-21 14:00:00,8.46,8.47,8.45,8.45,32325.0,8.1622,8.1718,8.1526,8.1526,32325.0
2019-05-21 14:10:00,8.45,8.49,8.45,8.49,26190.0,8.1526,8.1911,8.1526,8.1911,26190.0
2019-05-21 14:20:00,8.49,8.5,8.48,8.49,62505.0,8.1911,8.2008,8.1815,8.1911,62505.0
2019-05-21 14:30:00,8.5,8.5,8.49,8.49,10680.0,8.2008,8.2008,8.1911,8.1911,10680.0
2019-05-21 14:40:00,8.49,8.5,8.49,8.5,37125.0,8.1911,8.2008,8.1911,8.2008,37125.0
2019-05-21 14:50:00,8.47,8.47,8.45,8.45,198165.0,8.1718,8.1718,8.1526,8.1526,198165.0
2019-05-21 15:00:00,8.43,8.45,8.43,8.45,27945.0,8.1333,8.1526,8.1333,8.1526,27945.0
2019-05-21 15:10:00,8.44,8.46,8.43,8.43,9330.0,8.1429,8.1622,8.1333,8.1333,9330.0
2019-05-21 15:20:00,8.45,8.45,8.42,8.43,27000.0,8.1526,8.1526,8.1236,8.1333,27000.0
2019-05-21 15:30:00,8.45,8.49,8.43,8.43,83745.0,8.1526,8.1911,8.1333,8.1333,83745.0
2019-05-21 15:40:00,8.44,8.45,8.42,8.44,87120.0,8.1429,8.1526,8.1236,8.1429,87120.0
2019-05-21 15:50:00,8.43,8.45,8.41,8.45,171585.0,8.1333,8.1526,8.114,8.1526,171585.0
2019-05-22 09:30:00,7.98,8.17,7.89,8.05,441570.0,7.6991,7.8824,7.6123,7.7666,441570.0
2019-05-22 09:40:00,8.06,8.07,8.0,8.06,116250.0,7.7763,7.7859,7.7184,7.7763,116250.0
2019-05-22 09:50:00,8.05,8.17,8.05,8.11,87180.0,7.7666,7.8824,7.7666,7.8245,87180.0
2019-05-22 10:00:00,8.12,8.12,8.05,8.05,51855.0,7.8342,7.8342,7.7666,7.7666,51855.0
2019-05-22 10:10:00,8.05,8.12,8.0,8.07,107565.0,7.7666,7.8342,7.7184,7.7859,107565.0
2019-05-22 10:20:00,8.02,8.05,7.98,7.99,71445.0,7.7377,7.7666,7.6991,7.7087,71445.0
2019-05-22 10:30:00,7.97,7.97,7.89,7.9,125715.0,7.6894,7.6894,7.6123,7.6219,125715.0
2019-05-22 10:40:00,7.89,7.95,7.89,7.94,43425.0,7.6123,7.6702,7.6123,7.6605,43425.0
2019-05-22 10:50:00,7.96,7.99,7.9,7.91,48255.0,7.6798,7.7087,7.6219,7.6316,48255.0
2019-05-22 11:00:00,7.9,7.94,7.89,7.94,25695.0,7.6219,7.6605,7.6123,7.6605,25695.0
2019-05-22 11:10:00,7.92,8.0,7.91,7.99,52140.0,7.6412,7.7184,7.6316,7.7087,52140.0
2019-05-22 11:20:00,8.0,8.0,7.98,8.0,9750.0,7.7184,7.7184,7.6991,7.7184,9750.0
2019-05-22 11:30:00,8.01,8.02,7.94,7.94,108210.0,7.728,7.7377,7.6605,7.6605,108210.0
2019-05-22 11:40:00,7.94,8.0,7.93,8.0,27765.0,7.6605,7.7184,7.6509,7.7184,27765.0
2019-05-22 11:50:00,8.02,8.07,8.01,8.07,49440.0,7.7377,7.7859,7.728,7.7859,49440.0
2019-05-22 12:00:00,8.08,8.08,8.02,8.03,23250.0,7.7956,7.7956,7.7377,7.7473,23250.0
2019-05-22 12:10:00,7.99,8.0,7.99,8.0,7935.0,7.7087,7.7184,7.7087,7.7184,7935.0
2019-05-22 12:20:00,7.99,8.0,7.95,7.95,8280.0,7.7087,7.7184,7.6702,7.6702,8280.0
2019-05-22 12:30:00,7.93,7.93,7.9,7.9,84960.0,7.6509,7.6509,7.6219,7.6219,84960.0
2019-05-22 12:40:00,7.91,7.91,7.87,7.87,238680.0,7.6316,7.6316,7.593,7.593,238680.0
2019-05-22 12:50:00,7.89,7.91,7.88,7.88,78330.0,7.6123,7.6316,7.6026,7.6026,78330.0
2019-05-22 13:00:00,7.89,7.89,7.85,7.85,113010.0,7.6123,7.6123,7.5737,7.5737,113010.0
2019-05-22 13:10:00,7.85,7.93,7.85,7.93,33045.0,7.5737,7.6509,7.5737,7.6509,33045.0
2019-05-22 13:20:00,7.92,7.92,7.89,7.91,49620.0,7.6412,7.6412,7.6123,7.6316,49620.0
2019-05-22 13:30:00,7.87,7.89,7.87,7.89,3480.0,7.593,7.6123,7.593,7.6123,3480.0
2019-05-22 13:40:00,7.91,7.92,7.91,7.92,10500.0,7.6316,7.6412,7.6316,7.6412,10500.0
2019-05-22 13:50:00,7.92,7.97,7.92,7.96,78930.0,7.6412,7.6894,7.6412,7.6798,78930.0
2019-05-22 14:00:00,7.93,7.93,7.89,7.91,15180.0,7.6509,7.6509,7.6123,7.6316,15180.0
2019-05-22 14:10:00,7.9,7.91,7.89,7.91,35685.0,7.6219,7.6316,7.6123,7.6316,35685.0
2019-05-22 14:20:00,7.93,7.93,7.92,7.92,18000.0,7.6509,7.6509,7.6412,7.6412,18000.0
2019-05-22 14:30:00,7.95,7.99,7.95,7.99,28635.0,7.6702,7.7087,7.6702,7.7087,28635.0
2019-05-22 14:40:00,7.97,8.0,7.97,7.99,6000.0,7.6894,7.7184,7.6894,7.7087,6000.0
2019-05-22 14:50:00,7.97,7.98,7.97,7.98,10500.0,7.6894,7.6991,7.6894,7.6991,10500.0
2019-05-22 15:00:00,7.99,8.0,7.97,7.98,33390.0,7.7087,7.7184,7.6894,7.6991,33390.0
2019-05-22 15:10:00,8.0,8.0,7.97,7.97,80490.0,7.7184,7.7184,7.6894,7.6894,80490.0
2019-05-22 15:20:00,7.98,8.01,7.98,7.98,84000.0,7.6991,7.728,7.6991,7.6991,84000.0
2019-05-22 15:30:00,7.98,8.01,7.97,8.01,47070.0,7.6991,7.728,7.6894,7.728,47070.0
2019-05-22 15:40:00,8.0,8.01,7.98,7.98,44025.0,7.7184,7.728,7.6991,7.6991,44025.0
2019-05-22 15:50:00,7.98,7.98,7.92,7.92,131880.0,7.6991,7.6991,7.6412,7.6412,131880.0
2019-05-23 09:30:00,7.47,7.48,7.3,7.3,595410.0,7.2071,7.2167,7.043,7.043,595410.0
2019-05-23 09:40:00,7.3,7.32,7.2,7.23,188130.0,7.043,7.0623,6.9466,6.9755,188130.0
2019-05-23 09:50:00,7.2,7.3,7.15,7.28,140010.0,6.9466,7.043,6.8983,7.0237,140010.0
2019-05-23 10:00:00,7.28,7.35,7.25,7.25,198435.0,7.0237,7.0913,6.9948,6.9948,198435.0
2019-05-23 10:10:00,7.24,7.36,7.24,7.36,132600.0,6.9851,7.1009,6.9851,7.1009,132600.0
2019-05-23 10:20:00,7.38,7.4,7.33,7.39,122040.0,7.1202,7.1395,7.072,7.1299,122040.0
2019-05-23 10:30:00,7.38,7.4,7.35,7.39,48855.0,7.1202,7.1395,7.0913,7.1299,48855.0
2019-05-23 10:40:00,7.39,7.42,7.37,7.37,112305.0,7.1299,7.1588,7.1106,7.1106,112305.0
2019-05-23 10:50:00,7.4,7.49,7.4,7.43,81180.0,7.1395,7.2263,7.1395,7.1685,81180.0
2019-05-23 11:00:00,7.45,7.45,7.37,7.4,100515.0,7.1878,7.1878,7.1106,7.1395,100515.0
2019-05-23 11:10:00,7.38,7.38,7.33,7.37,100890.0,7.1202,7.1202,7.072,7.1106,100890.0
2019-05-23 11:20:00,7.37,7.45,7.36,7.4,107760.0,7.1106,7.1878,7.1009,7.1395,107760.0
2019-05-23 11:30:00,7.4,7.4,7.34,7.34,19200.0,7.1395,7.1395,7.0816,7.0816,19200.0
2019-05-23 11:40:00,7.33,7.33,7.31,7.32,108180.0,7.072,7.072,7.0527,7.0623,108180.0
2019-05-23 11:50:00,7.3,7.31,7.28,7.29,16890.0,7.043,7.0527,7.0237,7.0334,16890.0
2019-05-23 12:00:00,7.28,7.31,7.27,7.27,21510.0,7.0237,7.0527,7.0141,7.0141,21510.0
2019-05-23 12:10:00,7.25,7.32,7.25,7.32,31650.0,6.9948,7.0623,6.9948,7.0623,31650.0
2019-05-23 12:20:00,7.33,7.4,7.32,7.4,69720.0,7.072,7.1395,7.0623,7.1395,69720.0
2019-05-23 12:30:00,7.36,7.37,7.3,7.3,91455.0,7.1009,7.1106,7.043,7.043,91455.0
2019-05-23 12:40:00,7.33,7.34,7.32,7.32,45000.0,7.072,7.0816,7.0623,7.0623,45000.0
2019-05-23 12:50:00,7.33,7.33,7.25,7.26,38565.0,7.072,7.072,6.9948,7.0044,38565.0
2019-05-23 13:00:00,7.27,7.31,7.27,7.3,7500.0,7.0141,7.0527,7.0141,7.043,7500.0
2019-05-23 13:10:00,7.28,7.28,7.27,7.27,7500.0,7.0237,7.0237,7.0141,7.0141,7500.0
2019-05-23 13:20:00,7.25,7.31,7.25,7.3,23745.0,6.9948,7.0527,6.9948,7.043,23745.0
2019-05-23 13:30:00,7.28,7.3,7.28,7.3,32385.0,7.0237,7.043,7.0237,7.043,32385.0
2019-05-23 13:40:00,7.3,7.3,7.27,7.27,10500.0,7.043,7.043,7.0141,7.0141,10500.0
2019-05-23 13:50:00,7.25,7.26,7.24,7.26,16290.0,6.9948,7.0044,6.9851,7.0044,16290.0
2019-05-23 14:00:00,7.27,7.27,7.22,7.22,34695.0,7.0141,7.0141,6.9659,6.9659,34695.0
2019-05-23 14:10:00,7.23,7.25,7.22,7.25,15240.0,6.9755,6.9948,6.9659,6.9948,15240.0
2019-05-23 14:20:00,7.29,7.3,7.26,7.26,20415.0,7.0334,7.043,7.0044,7.0044,20415.0
2019-05-23 14:30:00,7.25,7.28,7.25,7.25,55575.0,6.9948,7.0237,6.9948,6.9948,55575.0
2019-05-23 14:40:00,7.27,7.27,7.24,7.27,32460.0,7.0141,7.0141,6.9851,7.0141,32460.0
2019-05-23 14:50:00,7.27,7.29,7.26,7.29,26340.0,7.0141,7.0334,7.0044,7.0334,26340.0
2019-05-23 15:00:00,7.27,7.3,7.27,7.3,20910.0,7.0141,7.043,7.0141,7.043,20910.0
2019-05-23 15:10:00,7.3,7.37,7.29,7.36,97935.0,7.043,7.1106,7.0334,7.1009,97935.0
2019-05-23 15:20:00,7.37,7.53,7.37,7.52,326970.0,7.1106,7.2649,7.1106,7.2553,326970.0
2019-05-23 15:30:00,7.51,7.55,7.49,7.49,73725.0,7.2456,7.2842,7.2263,7.2263,73725.0
2019-05-23 15:40:00,7.47,7.47,7.41,7.46,139665.0,7.2071,7.2071,7.1492,7.1974,139665.0
2019-05-23 15:50:00,7.44,7.53,7.44,7.53,215550.0,7.1781,7.2649,7.1781,7.2649,215550.0
2019-05-24 09:30:00,7.66,7.8,7.66,7.68,433815.0,7.3904,7.5254,7.3904,7.4097,433815.0
2019-05-24 09:40:00,7.68,7.73,7.62,7.62,171180.0,7.4097,7.4579,7.3518,7.3518,171180.0
2019-05-24 09:50:00,7.64,7.76,7.64,7.7,83115.0,7.3711,7.4868,7.3711,7.429,83115.0
2019-05-24 10:00:00,7.73,7.73,7.64,7.64,71700.0,7.4579,7.4579,7.3711,7.3711,71700.0
2019-05-24 10:10:00,7.64,7.65,7.63,7.63,70140.0,7.3711,7.3807,7.3614,7.3614,70140.0
2019-05-24 10:20:00,7.63,7.65,7.58,7.58,51990.0,7.3614,7.3807,7.3132,7.3132,51990.0
2019-05-24 10:30:00,7.57,7.6,7.57,7.6,43200.0,7.3035,7.3325,7.3035,7.3325,43200.0
2019-05-24 10:40:00,7.57,7.57,7.53,7.55,38610.0,7.3035,7.3035,7.2649,7.2842,38610.0
2019-05-24 10:50:00,7.51,7.54,7.49,7.54,43470.0,7.2456,7.2746,7.2263,7.2746,43470.0
2019-05-24 11:00:00,7.55,7.56,7.55,7.56,14100.0,7.2842,7.2939,7.2842,7.2939,14100.0
2019-05-24 11:10:00,7.54,7.56,7.51,7.53,34680.0,7.2746,7.2939,7.2456,7.2649,34680.0
2019-05-24 11:20:00,7.52,7.55,7.52,7.53,30750.0,7.2553,7.2842,7.2553,7.2649,30750.0
2019-05-24 11:30:00,7.53,7.56,7.52,7.56,99120.0,7.2649,7.2939,7.2553,7.2939,99120.0
2019-05-24 11:40:00,7.55,7.56,7.53,7.56,126090.0,7.2842,7.2939,7.2649,7.2939,126090.0
2019-05-24 11:50:00,7.56,7.56,7.52,7.52,28515.0,7.2939,7.2939,7.2553,7.2553,28515.0
2019-05-24 12:00:00,7.5,7.53,7.5,7.52,26220.0,7.236,7.2649,7.236,7.2553,26220.0
2019-05-24 12:10:00,7.52,7.52,7.48,7.48,150525.0,7.2553,7.2553,7.2167,7.2167,150525.0
2019-05-24 12:20:00,7.53,7.53,7.53,7.53,25650.0,7.2649,7.2649,7.2649,7.2649,25650.0
2019-05-24 12:30:00,7.53,7.58,7.53,7.57,91665.0,7.2649,7.3132,7.2649,7.3035,91665.0
2019-05-24 12:40:00,7.57,7.57,7.54,7.57,30735.0,7.3035,7.3035,7.2746,7.3035,30735.0
2019-05-24 12:50:00,7.54,7.55,7.53,7.55,108495.0,7.2746,7.2842,7.2649,7.2842,108495.0
2019-05-24 13:00:00,7.55,7.55,7.51,7.51,15990.0,7.2842,7.2842,7.2456,7.2456,15990.0
2019-05-24 13:10:00,7.51,7.51,7.51,7.51,21345.0,7.2456,7.2456,7.2456,7.2456,21345.0
2019-05-24 13:20:00,7.49,7.49,7.47,7.48,30240.0,7.2263,7.2263,7.2071,7.2167,30240.0
2019-05-24 13:30:00,7.47,7.47,7.46,7.47,28740.0,7.2071,7.2071,7.1974,7.2071,28740.0
2019-05-24 13:40:00,7.46,7.5,7.46,7.49,9525.0,7.1974,7.236,7.1974,7.2263,9525.0
2019-05-24 13:50:00,7.51,7.51,7.47,7.47,31305.0,7.2456,7.2456,7.2071,7.2071,31305.0
2019-05-24 14:00:00,7.45,7.45,7.42,7.45,24555.0,7.1878,7.1878,7.1588,7.1878,24555.0
2019-05-24 14:10:00,7.46,7.46,7.42,7.42,19005.0,7.1974,7.1974,7.1588,7.1588,19005.0
2019-05-24 14:20:00,7.43,7.43,7.4,7.4,49125.0,7.1685,7.1685,7.1395,7.1395,49125.0
2019-05-24 14:30:00,7.42,7.43,7.42,7.43,13170.0,7.1588,7.1685,7.1588,7.1685,13170.0
2019-05-24 14:40:00,7.43,7.44,7.43,7.43,13500.0,7.1685,7.1781,7.1685,7.1685,13500.0
2019-05-24 14:50:00,7.42,7.43,7.42,7.43,7500.0,7.1588,7.1685,7.1588,7.1685,7500.0
2019-05-24 15:00:00,7.44,7.46,7.44,7.44,38265.0,7.1781,7.1974,7.1781,7.1781,38265.0
2019-05-24 15:10:00,7.45,7.45,7.4,7.4,24120.0,7.1878,7.1878,7.1395,7.1395,24120.0
2019-05-24 15:20:00,7.39,7.41,7.38,7.41,51255.0,7.1299,7.1492,7.1202,7.1492,51255.0
2019-05-24 15:30:00,7.4,7.4,7.39,7.39,34515.0,7.1395,7.1395,7.1299,7.1299,34515.0
2019-05-24 15:40:00,7.4,7.4,7.37,7.37,40860.0,7.1395,7.1395,7.1106,7.1106,40860.0
2019-05-24 15:50:00,7.38,7.38,7.31,7.33,162270.0,7.1202,7.1202,7.0527,7.072,162270.0
2019-05-28 09:30:00,7.46,7.53,7.43,7.47,157560.0,7.1974,7.2649,7.1685,7.2071,157560.0
2019-05-28 09:40:00,7.45,7.49,7.32,7.33,121965.0,7.1878,7.2263,7.0623,7.072,121965.0
2019-05-28 09:50:00,7.32,7.33,7.27,7.27,87585.0,7.0623,7.072,7.0141,7.0141,87585.0
2019-05-28 10:00:00,7.29,7.3,7.21,7.21,97530.0,7.0334,7.043,6.9562,6.9562,97530.0
2019-05-28 10:10:00,7.2,7.22,7.1,7.11,215520.0,6.9466,6.9659,6.8501,6.8597,215520.0
2019-05-28 10:20:00,7.13,7.23,7.13,7.19,83805.0,6.879,6.9755,6.879,6.9369,83805.0
2019-05-28 10:30:00,7.18,7.2,7.14,7.14,55290.0,6.9273,6.9466,6.8887,6.8887,55290.0
2019-05-28 10:40:00,7.14,7.2,7.14,7.17,45585.0,6.8887,6.9466,6.8887,6.9176,45585.0
2019-05-28 10:50:00,7.16,7.18,7.15,7.17,31740.0,6.908,6.9273,6.8983,6.9176,31740.0
2019-05-28 11:00:00,7.16,7.22,7.15,7.2,62475.0,6.908,6.9659,6.8983,6.9466,62475.0
2019-05-28 11:10:00,7.21,7.28,7.2,7.26,101565.0,6.9562,7.0237,6.9466,7.0044,101565.0
2019-05-28 11:20:00,7.26,7.27,7.23,7.24,55635.0,7.0044,7.0141,6.9755,6.9851,55635.0
2019-05-28 11:30:00,7.21,7.28,7.2,7.26,57240.0,6.9562,7.0237,6.9466,7.0044,57240.0
2019-05-28 11:40:00,7.26,7.3,7.26,7.29,62565.0,7.0044,7.043,7.0044,7.0334,62565.0
2019-05-28 11:50:00,7.27,7.29,7.23,7.28,52335.0,7.0141,7.0334,6.9755,7.0237,52335.0
2019-05-28 12:00:00,7.29,7.36,7.29,7.34,67650.0,7.0334,7.1009,7.0334,7.0816,67650.0
2019-05-28 12:10:00,7.35,7.35,7.31,7.32,60255.0,7.0913,7.0913,7.0527,7.0623,60255.0
2019-05-28 12:20:00,7.33,7.33,7.28,7.28,26865.0,7.072,7.072,7.0237,7.0237,26865.0
2019-05-28 12:30:00,7.29,7.3,7.28,7.29,22530.0,7.0334,7.043,7.0237,7.0334,22530.0
2019-05-28 12:40:00,7.29,7.29,7.25,7.28,9000.0,7.0334,7.0334,6.9948,7.0237,9000.0
2019-05-28 12:50:00,7.27,7.27,7.23,7.23,3000.0,7.0141,7.0141,6.9755,6.9755,3000.0
2019-05-28 13:00:00,7.24,7.27,7.24,7.27,32760.0,6.9851,7.0141,6.9851,7.0141,32760.0
2019-05-28 13:10:00,7.27,7.29,7.27,7.27,24315.0,7.0141,7.0334,7.0141,7.0141,24315.0
2019-05-28 13:20:00,7.29,7.3,7.27,7.27,17760.0,7.0334,7.043,7.0141,7.0141,17760.0
2019-05-28 13:30:00,7.28,7.32,7.28,7.32,18000.0,7.0237,7.0623,7.0237,7.0623,18000.0
2019-05-28 13:40:00,7.34,7.34,7.33,7.33,11925.0,7.0816,7.0816,7.072,7.072,11925.0
2019-05-28 13:50:00,7.33,7.35,7.31,7.34,13500.0,7.072,7.0913,7.0527,7.0816,13500.0
2019-05-28 14:00:00,7.32,7.34,7.31,7.32,19545.0,7.0623,7.0816,7.0527,7.0623,19545.0
2019-05-28 14:10:00,7.33,7.34,7.3,7.3,33075.0,7.072,7.0816,7.043,7.043,33075.0
2019-05-28 14:20:00,7.29,7.3,7.27,7.27,24690.0,7.0334,7.043,7.0141,7.0141,24690.0
2019-05-28 14:30:00,7.26,7.29,7.26,7.29,22875.0,7.0044,7.0334,7.0044,7.0334,22875.0
2019-05-28 14:40:00,7.27,7.27,7.23,7.25,36555.0,7.0141,7.0141,6.9755,6.9948,36555.0
2019-05-28 14:50:00,7.24,7.24,7.21,7.22,91680.0,6.9851,6.9851,6.9562,6.9659,91680.0
2019-05-28 15:00:00,7.23,7.23,7.2,7.22,52290.0,6.9755,6.9755,6.9466,6.9659,52290.0
2019-05-28 15:10:00,7.2,7.21,7.17,7.2,110865.0,6.9466,6.9562,6.9176,6.9466,110865.0
2019-05-28 15:20:00,7.2,7.24,7.18,7.18,57840.0,6.9466,6.9851,6.9273,6.9273,57840.0
2019-05-28 15:30:00,7.18,7.21,7.15,7.18,153645.0,6.9273,6.9562,6.8983,6.9273,153645.0
2019-05-28 15:40:00,7.17,7.17,7.13,7.16,142455.0,6.9176,6.9176,6.879,6.908,142455.0
2019-05-28 15:50:00,7.16,7.18,7.13,7.13,212370.0,6.908,6.9273,6.879,6.879,212370.0
2019-05-29 09:30:00,6.95,7.04,6.9,6.95,510870.0,6.7054,6.7922,6.6571,6.7054,510870.0
2019-05-29 09:40:00,6.95,7.04,6.93,7.01,194880.0,6.7054,6.7922,6.6861,6.7632,194880.0
2019-05-29 09:50:00,7.0,7.01,6.94,7.01,146595.0,6.7536,6.7632,6.6957,6.7632,146595.0
2019-05-29 10:00:00,7.02,7.19,7.02,7.18,304560.0,6.7729,6.9369,6.7729,6.9273,304560.0
2019-05-29 10:10:00,7.2,7.29,7.15,7.27,283440.0,6.9466,7.0334,6.8983,7.0141,283440.0
2019-05-29 10:20:00,7.27,7.3,7.22,7.3,118200.0,7.0141,7.043,6.9659,7.043,118200.0
2019-05-29 10:30:00,7.29,7.32,7.28,7.29,51570.0,7.0334,7.0623,7.0237,7.0334,51570.0
2019-05-29 10:40:00,7.27,7.31,7.25,7.26,50610.0,7.0141,7.0527,6.9948,7.0044,50610.0
2019-05-29 10:50:00,7.29,7.29,7.17,7.18,84600.0,7.0334,7.0334,6.9176,6.9273,84600.0
2019-05-29 11:00:00,7.17,7.2,7.15,7.2,33945.0,6.9176,6.9466,6.8983,6.9466,33945.0
2019-05-29 11:10:00,7.17,7.17,7.11,7.13,44130.0,6.9176,6.9176,6.8597,6.879,44130.0
2019-05-29 11:20:00,7.12,7.12,7.06,7.06,46305.0,6.8694,6.8694,6.8115,6.8115,46305.0
2019-05-29 11:30:00,7.09,7.1,7.03,7.04,19575.0,6.8404,6.8501,6.7825,6.7922,19575.0
2019-05-29 11:40:00,7.03,7.09,6.99,7.09,63360.0,6.7825,6.8404,6.7439,6.8404,63360.0
2019-05-29 11:50:00,7.1,7.11,7.03,7.07,56985.0,6.8501,6.8597,6.7825,6.8211,56985.0
2019-05-29 12:00:00,7.09,7.12,7.09,7.11,23865.0,6.8404,6.8694,6.8404,6.8597,23865.0
2019-05-29 12:10:00,7.11,7.12,7.09,7.11,82740.0,6.8597,6.8694,6.8404,6.8597,82740.0
2019-05-29 12:20:00,7.11,7.18,7.11,7.17,122145.0,6.8597,6.9273,6.8597,6.9176,122145.0
2019-05-29 12:30:00,7.17,7.22,7.17,7.2,51510.0,6.9176,6.9659,6.9176,6.9466,51510.0
2019-05-29 12:40:00,7.19,7.25,7.19,7.25,44415.0,6.9369,6.9948,6.9369,6.9948,44415.0
2019-05-29 12:50:00,7.22,7.22,7.16,7.16,29100.0,6.9659,6.9659,6.908,6.908,29100.0
2019-05-29 13:00:00,7.18,7.26,7.15,7.26,40350.0,6.9273,7.0044,6.8983,7.0044,40350.0
2019-05-29 13:10:00,7.27,7.29,7.22,7.22,57495.0,7.0141,7.0334,6.9659,6.9659,57495.0
2019-05-29 13:20:00,7.2,7.23,7.2,7.21,62655.0,6.9466,6.9755,6.9466,6.9562,62655.0
2019-05-29 13:30:00,7.25,7.27,7.25,7.25,46305.0,6.9948,7.0141,6.9948,6.9948,46305.0
2019-05-29 13:40:00,7.25,7.26,7.21,7.23,36915.0,6.9948,7.0044,6.9562,6.9755,36915.0
2019-05-29 13:50:00,7.24,7.24,7.2,7.2,38400.0,6.9851,6.9851,6.9466,6.9466,38400.0
2019-05-29 14:00:00,7.22,7.23,7.2,7.21,25785.0,6.9659,6.9755,6.9466,6.9562,25785.0
2019-05-29 14:10:00,7.2,7.21,7.17,7.21,104535.0,6.9466,6.9562,6.9176,6.9562,104535.0
2019-05-29 14:20:00,7.21,7.21,7.2,7.2,6000.0,6.9562,6.9562,6.9466,6.9466,6000.0
2019-05-29 14:30:00,7.19,7.19,7.15,7.16,27180.0,6.9369,6.9369,6.8983,6.908,27180.0
2019-05-29 14:40:00,7.14,7.14,7.1,7.13,25980.0,6.8887,6.8887,6.8501,6.879,25980.0
2019-05-29 14:50:00,7.11,7.13,7.07,7.12,80040.0,6.8597,6.879,6.8211,6.8694,80040.0
2019-05-29 15:00:00,7.08,7.12,7.08,7.12,39675.0,6.8308,6.8694,6.8308,6.8694,39675.0
2019-05-29 15:10:00,7.12,7.15,7.12,7.13,118470.0,6.8694,6.8983,6.8694,6.879,118470.0
2019-05-29 15:20:00,7.14,7.18,7.14,7.18,84600.0,6.8887,6.9273,6.8887,6.9273,84600.0
2019-05-29 15:30:00,7.19,7.26,7.18,7.26,148575.0,6.9369,7.0044,6.9273,7.0044,148575.0
2019-05-29 15:40:00,7.27,7.28,7.23,7.23,136440.0,7.0141,7.0237,6.9755,6.9755,136440.0
2019-05-29 15:50:00,7.23,7.24,7.2,7.23,156225.0,6.9755,6.9851,6.9466,6.9755,156225.0
2019-05-30 09:30:00,7.3,7.56,7.27,7.54,533925.0,7.043,7.2939,7.0141,7.2746,533925.0
2019-05-30 09:40:00,7.54,7.57,7.48,7.49,524385.0,7.2746,7.3035,7.2167,7.2263,524385.0
2019-05-30 09:50:00,7.49,7.51,7.45,7.51,459900.0,7.2263,7.2456,7.1878,7.2456,459900.0
2019-05-30 10:00:00,7.51,7.54,7.49,7.51,92820.0,7.2456,7.2746,7.2263,7.2456,92820.0
2019-05-30 10:10:00,7.49,7.53,7.48,7.52,42525.0,7.2263,7.2649,7.2167,7.2553,42525.0
2019-05-30 10:20:00,7.49,7.5,7.48,7.48,33945.0,7.2263,7.236,7.2167,7.2167,33945.0
2019-05-30 10:30:00,7.5,7.57,7.49,7.51,264810.0,7.236,7.3035,7.2263,7.2456,264810.0
2019-05-30 10:40:00,7.51,7.56,7.51,7.54,72855.0,7.2456,7.2939,7.2456,7.2746,72855.0
2019-05-30 10:50:00,7.55,7.55,7.48,7.5,137265.0,7.2842,7.2842,7.2167,7.236,137265.0
2019-05-30 11:00:00,7.49,7.49,7.43,7.49,224610.0,7.2263,7.2263,7.1685,7.2263,224610.0
2019-05-30 11:10:00,7.46,7.52,7.46,7.47,68520.0,7.1974,7.2553,7.1974,7.2071,68520.0
2019-05-30 11:20:00,7.47,7.47,7.42,7.45,67965.0,7.2071,7.2071,7.1588,7.1878,67965.0
2019-05-30 11:30:00,7.44,7.45,7.41,7.41,59160.0,7.1781,7.1878,7.1492,7.1492,59160.0
2019-05-30 11:40:00,7.42,7.42,7.37,7.39,47880.0,7.1588,7.1588,7.1106,7.1299,47880.0
2019-05-30 11:50:00,7.37,7.37,7.35,7.37,48720.0,7.1106,7.1106,7.0913,7.1106,48720.0
2019-05-30 12:00:00,7.4,7.42,7.39,7.42,34035.0,7.1395,7.1588,7.1299,7.1588,34035.0
2019-05-30 12:10:00,7.37,7.39,7.37,7.39,19500.0,7.1106,7.1299,7.1106,7.1299,19500.0
2019-05-30 12:20:00,7.38,7.44,7.38,7.39,39375.0,7.1202,7.1781,7.1202,7.1299,39375.0
2019-05-30 12:30:00,7.39,7.42,7.38,7.42,33750.0,7.1299,7.1588,7.1202,7.1588,33750.0
2019-05-30 12:40:00,7.43,7.44,7.43,7.43,57315.0,7.1685,7.1781,7.1685,7.1685,57315.0
2019-05-30 12:50:00,7.45,7.46,7.42,7.42,63600.0,7.1878,7.1974,7.1588,7.1588,63600.0
2019-05-30 13:00:00,7.43,7.43,7.36,7.37,14070.0,7.1685,7.1685,7.1009,7.1106,14070.0
2019-05-30 13:10:00,7.39,7.39,7.37,7.38,28350.0,7.1299,7.1299,7.1106,7.1202,28350.0
2019-05-30 13:20:00,7.37,7.38,7.35,7.37,70395.0,7.1106,7.1202,7.0913,7.1106,70395.0
2019-05-30 13:30:00,7.36,7.36,7.32,7.35,47490.0,7.1009,7.1009,7.0623,7.0913,47490.0
2019-05-30 13:40:00,7.33,7.37,7.33,7.35,15000.0,7.072,7.1106,7.072,7.0913,15000.0
2019-05-30 13:50:00,7.37,7.39,7.36,7.39,158925.0,7.1106,7.1299,7.1009,7.1299,158925.0
2019-05-30 14:00:00,7.39,7.39,7.37,7.39,15000.0,7.1299,7.1299,7.1106,7.1299,15000.0
2019-05-30 14:10:00,7.39,7.39,7.32,7.32,121950.0,7.1299,7.1299,7.0623,7.0623,121950.0
2019-05-30 14:20:00,7.32,7.32,7.25,7.28,49095.0,7.0623,7.0623,6.9948,7.0237,49095.0
2019-05-30 14:30:00,7.27,7.28,7.23,7.23,110715.0,7.0141,7.0237,6.9755,6.9755,110715.0
2019-05-30 14:40:00,7.23,7.29,7.23,7.29,45975.0,6.9755,7.0334,6.9755,7.0334,45975.0
2019-05-30 14:50:00,7.29,7.33,7.29,7.32,34140.0,7.0334,7.072,7.0334,7.0623,34140.0
2019-05-30 15:00:00,7.28,7.3,7.26,7.27,76710.0,7.0237,7.043,7.0044,7.0141,76710.0
2019-05-30 15:10:00,7.29,7.31,7.29,7.31,10275.0,7.0334,7.0527,7.0334,7.0527,10275.0
2019-05-30 15:20:00,7.32,7.37,7.31,7.37,47745.0,7.0623,7.1106,7.0527,7.1106,47745.0
2019-05-30 15:30:00,7.36,7.44,7.36,7.44,116640.0,7.1009,7.1781,7.1009,7.1781,116640.0
2019-05-30 15:40:00,7.42,7.43,7.39,7.41,48480.0,7.1588,7.1685,7.1299,7.1492,48480.0
2019-05-30 15:50:00,7.41,7.41,7.37,7.39,191835.0,7.1492,7.1492,7.1106,7.1299,191835.0
2019-05-31 09:30:00,7.11,7.15,7.05,7.11,337560.0,6.8597,6.8983,6.8018,6.8597,337560.0
2019-05-31 09:40:00,7.1,7.23,7.07,7.17,135075.0,6.8501,6.9755,6.8211,6.9176,135075.0
2019-05-31 09:50:00,7.14,7.23,7.13,7.2,155730.0,6.8887,6.9755,6.879,6.9466,155730.0
2019-05-31 10:00:00,7.23,7.25,7.16,7.24,282180.0,6.9755,6.9948,6.908,6.9851,282180.0
2019-05-31 10:10:00,7.24,7.27,7.2,7.27,122985.0,6.9851,7.0141,6.9466,7.0141,122985.0
2019-05-31 10:20:00,7.27,7.36,7.27,7.35,187425.0,7.0141,7.1009,7.0141,7.0913,187425.0
2019-05-31 10:30:00,7.36,7.4,7.33,7.36,257040.0,7.1009,7.1395,7.072,7.1009,257040.0
2019-05-31 10:40:00,7.33,7.37,7.29,7.37,132135.0,7.072,7.1106,7.0334,7.1106,132135.0
2019-05-31 10:50:00,7.38,7.41,7.36,7.41,247965.0,7.1202,7.1492,7.1009,7.1492,247965.0
2019-05-31 11:00:00,7.4,7.4,7.32,7.35,113850.0,7.1395,7.1395,7.0623,7.0913,113850.0
2019-05-31 11:10:00,7.34,7.39,7.34,7.39,29820.0,7.0816,7.1299,7.0816,7.1299,29820.0
2019-05-31 11:20:00,7.37,7.4,7.37,7.39,54315.0,7.1106,7.1395,7.1106,7.1299,54315.0
2019-05-31 11:30:00,7.39,7.39,7.34,7.36,164985.0,7.1299,7.1299,7.0816,7.1009,164985.0
2019-05-31 11:40:00,7.36,7.41,7.36,7.41,144540.0,7.1009,7.1492,7.1009,7.1492,144540.0
2019-05-31 11:50:00,7.41,7.43,7.38,7.39,213840.0,7.1492,7.1685,7.1202,7.1299,213840.0
2019-05-31 12:00:00,7.39,7.39,7.34,7.35,70185.0,7.1299,7.1299,7.0816,7.0913,70185.0
2019-05-31 12:10:00,7.33,7.34,7.32,7.34,15000.0,7.072,7.0816,7.0623,7.0816,15000.0
2019-05-31 12:20:00,7.31,7.31,7.27,7.28,105900.0,7.0527,7.0527,7.0141,7.0237,105900.0
2019-05-31 12:30:00,7.27,7.3,7.27,7.28,16335.0,7.0141,7.043,7.0141,7.0237,16335.0
2019-05-31 12:40:00,7.29,7.29,7.26,7.26,6000.0,7.0334,7.0334,7.0044,7.0044,6000.0
2019-05-31 12:50:00,7.28,7.29,7.25,7.25,93855.0,7.0237,7.0334,6.9948,6.9948,93855.0
2019-05-31 13:00:00,7.26,7.28,7.26,7.28,21255.0,7.0044,7.0237,7.0044,7.0237,21255.0
2019-05-31 13:10:00,7.28,7.31,7.28,7.3,114270.0,7.0237,7.0527,7.0237,7.043,114270.0
2019-05-31 13:20:00,7.27,7.28,7.26,7.28,9000.0,7.0141,7.0237,7.0044,7.0237,9000.0
2019-05-31 13:30:00,7.28,7.3,7.28,7.29,120600.0,7.0237,7.043,7.0237,7.0334,120600.0
2019-05-31 13:40:00,7.3,7.31,7.28,7.31,29625.0,7.043,7.0527,7.0237,7.0527,29625.0
2019-05-31 13:50:00,7.27,7.29,7.27,7.29,10050.0,7.0141,7.0334,7.0141,7.0334,10050.0
2019-05-31 14:00:00,7.26,7.26,7.24,7.26,131460.0,7.0044,7.0044,6.9851,7.0044,131460.0
2019-05-31 14:10:00,7.25,7.27,7.21,7.21,36450.0,6.9948,7.0141,6.9562,6.9562,36450.0
2019-05-31 14:20:00,7.21,7.22,7.2,7.21,52560.0,6.9562,6.9659,6.9466,6.9562,52560.0
2019-05-31 14:30:00,7.19,7.19,7.15,7.15,103170.0,6.9369,6.9369,6.8983,6.8983,103170.0
2019-05-31 14:40:00,7.15,7.2,7.15,7.18,31905.0,6.8983,6.9466,6.8983,6.9273,31905.0
2019-05-31 14:50:00,7.17,7.2,7.17,7.18,20700.0,6.9176,6.9466,6.9176,6.9273,20700.0
2019-05-31 15:00:00,7.15,7.15,7.13,7.14,85050.0,6.8983,6.8983,6.879,6.8887,85050.0
2019-05-31 15:10:00,7.14,7.16,7.13,7.14,121440.0,6.8887,6.908,6.879,6.8887,121440.0
2019-05-31 15:20:00,7.13,7.13,7.11,7.13,61920.0,6.879,6.879,6.8597,6.879,61920.0
2019-05-31 15:30:00,7.12,7.14,7.09,7.11,87450.0,6.8694,6.8887,6.8404,6.8597,87450.0
2019-05-31 15:40:00,7.1,7.15,7.1,7.13,42495.0,6.8501,6.8983,6.8501,6.879,42495.0
2019-05-31 15:50:00,7.13,7.13,7.07,7.07,136185.0,6.879,6.879,6.8211,6.8211,136185.0
2019-06-03 09:30:00,7.33,7.46,7.28,7.35,574890.0,7.072,7.1974,7.0237,7.0913,574890.0
2019-06-03 09:40:00,7.34,7.41,7.31,7.37,277395.0,7.0816,7.1492,7.0527,7.1106,277395.0
2019-06-03 09:50:00,7.37,7.42,7.37,7.38,323205.0,7.1106,7.1588,7.1106,7.1202,323205.0
2019-06-03 10:00:00,7.36,7.47,7.33,7.45,524895.0,7.1009,7.2071,7.072,7.1878,524895.0
2019-06-03 10:10:00,7.45,7.5,7.43,7.48,246015.0,7.1878,7.236,7.1685,7.2167,246015.0
2019-06-03 10:20:00,7.48,7.49,7.45,7.47,74310.0,7.2167,7.2263,7.1878,7.2071,74310.0
2019-06-03 10:30:00,7.47,7.47,7.41,7.46,66465.0,7.2071,7.2071,7.1492,7.1974,66465.0
2019-06-03 10:40:00,7.47,7.49,7.45,7.46,57375.0,7.2071,7.2263,7.1878,7.1974,57375.0
2019-06-03 10:50:00,7.46,7.53,7.46,7.52,84450.0,7.1974,7.2649,7.1974,7.2553,84450.0
2019-06-03 11:00:00,7.52,7.53,7.48,7.48,64800.0,7.2553,7.2649,7.2167,7.2167,64800.0
2019-06-03 11:10:00,7.51,7.52,7.42,7.46,156060.0,7.2456,7.2553,7.1588,7.1974,156060.0
2019-06-03 11:20:00,7.46,7.47,7.44,7.45,152085.0,7.1974,7.2071,7.1781,7.1878,152085.0
2019-06-03 11:30:00,7.46,7.47,7.38,7.39,312045.0,7.1974,7.2071,7.1202,7.1299,312045.0
2019-06-03 11:40:00,7.39,7.41,7.36,7.36,253575.0,7.1299,7.1492,7.1009,7.1009,253575.0
2019-06-03 11:50:00,7.36,7.38,7.31,7.31,96090.0,7.1009,7.1202,7.0527,7.0527,96090.0
2019-06-03 12:00:00,7.32,7.33,7.24,7.25,100575.0,7.0623,7.072,6.9851,6.9948,100575.0
2019-06-03 12:10:00,7.24,7.25,7.21,7.24,48915.0,6.9851,6.9948,6.9562,6.9851,48915.0
2019-06-03 12:20:00,7.23,7.24,7.17,7.19,353430.0,6.9755,6.9851,6.9176,6.9369,353430.0
2019-06-03 12:30:00,7.2,7.24,7.16,7.24,67650.0,6.9466,6.9851,6.908,6.9851,67650.0
2019-06-03 12:40:00,7.22,7.26,7.21,7.25,58935.0,6.9659,7.0044,6.9562,6.9948,58935.0
2019-06-03 12:50:00,7.25,7.25,7.22,7.22,8085.0,6.9948,6.9948,6.9659,6.9659,8085.0
2019-06-03 13:00:00,7.2,7.25,7.17,7.25,21390.0,6.9466,6.9948,6.9176,6.9948,21390.0
2019-06-03 13:10:00,7.25,7.28,7.25,7.27,46305.0,6.9948,7.0237,6.9948,7.0141,46305.0
2019-06-03 13:20:00,7.27,7.4,7.26,7.3,113205.0,7.0141,7.1395,7.0044,7.043,113205.0
2019-06-03 13:30:00,7.28,7.28,7.15,7.16,95790.0,7.0237,7.0237,6.8983,6.908,95790.0
2019-06-03 13:40:00,7.15,7.22,7.15,7.22,20235.0,6.8983,6.9659,6.8983,6.9659,20235.0
2019-06-03 13:50:00,7.19,7.27,7.19,7.27,20670.0,6.9369,7.0141,6.9369,7.0141,20670.0
2019-06-03 14:00:00,7.26,7.28,7.25,7.26,34530.0,7.0044,7.0237,6.9948,7.0044,34530.0
2019-06-03 14:10:00,7.25,7.25,7.2,7.2,10590.0,6.9948,6.9948,6.9466,6.9466,10590.0
2019-06-03 14:20:00,7.21,7.21,7.19,7.19,10500.0,6.9562,6.9562,6.9369,6.9369,10500.0
2019-06-03 14:30:00,7.21,7.22,7.13,7.14,29265.0,6.9562,6.9659,6.879,6.8887,29265.0
2019-06-03 14:40:00,7.15,7.15,7.13,7.13,15405.0,6.8983,6.8983,6.879,6.879,15405.0
2019-06-03 14:50:00,7.1,7.11,7.08,7.08,100995.0,6.8501,6.8597,6.8308,6.8308,100995.0
2019-06-03 15:00:00,7.1,7.1,7.03,7.07,65685.0,6.8501,6.8501,6.7825,6.8211,65685.0
2019-06-03 15:10:00,7.05,7.11,7.02,7.08,40350.0,6.8018,6.8597,6.7729,6.8308,40350.0
2019-06-03 15:20:00,7.07,7.13,7.03,7.05,111630.0,6.8211,6.879,6.7825,6.8018,111630.0
2019-06-03 15:30:00,7.03,7.08,7.02,7.06,67200.0,6.7825,6.8308,6.7729,6.8115,67200.0
2019-06-03 15:40:00,7.08,7.12,7.07,7.09,104715.0,6.8308,6.8694,6.8211,6.8404,104715.0
2019-06-03 15:50:00,7.1,7.17,7.1,7.14,185475.0,6.8501,6.9176,6.8501,6.8887,185475.0
2019-06-04 09:30:00,7.53,7.54,7.39,7.39,519420.0,7.2649,7.2746,7.1299,7.1299,519420.0
2019-06-04 09:40:00,7.4,7.43,7.37,7.37,20025.0,7.1395,7.1685,7.1106,7.1106,20025.0
2019-06-04 09:50:00,7.35,7.46,7.33,7.43,137520.0,7.0913,7.1974,7.072,7.1685,137520.0
2019-06-04 10:00:00,7.42,7.48,7.41,7.47,126165.0,7.1588,7.2167,7.1492,7.2071,126165.0
2019-06-04 10:10:00,7.45,7.55,7.45,7.55,327975.0,7.1878,7.2842,7.1878,7.2842,327975.0
2019-06-04 10:20:00,7.54,7.66,7.52,7.64,389220.0,7.2746,7.3904,7.2553,7.3711,389220.0
2019-06-04 10:30:00,7.64,7.67,7.61,7.61,279810.0,7.3711,7.4,7.3421,7.3421,279810.0
2019-06-04 10:40:00,7.62,7.64,7.6,7.63,111585.0,7.3518,7.3711,7.3325,7.3614,111585.0
2019-06-04 10:50:00,7.64,7.71,7.63,7.7,195990.0,7.3711,7.4386,7.3614,7.429,195990.0
2019-06-04 11:00:00,7.7,7.76,7.68,7.76,195900.0,7.429,7.4868,7.4097,7.4868,195900.0
2019-06-04 11:10:00,7.76,7.77,7.74,7.77,95265.0,7.4868,7.4965,7.4675,7.4965,95265.0
2019-06-04 11:20:00,7.77,7.86,7.76,7.85,235170.0,7.4965,7.5833,7.4868,7.5737,235170.0
2019-06-04 11:30:00,7.83,7.85,7.82,7.85,80115.0,7.5544,7.5737,7.5447,7.5737,80115.0
2019-06-04 11:40:00,7.85,7.86,7.81,7.85,101760.0,7.5737,7.5833,7.5351,7.5737,101760.0
2019-06-04 11:50:00,7.83,7.84,7.81,7.81,80550.0,7.5544,7.564,7.5351,7.5351,80550.0
2019-06-04 12:00:00,7.81,7.82,7.76,7.76,68325.0,7.5351,7.5447,7.4868,7.4868,68325.0
2019-06-04 12:10:00,7.77,7.77,7.74,7.75,58425.0,7.4965,7.4965,7.4675,7.4772,58425.0
2019-06-04 12:20:00,7.77,7.8,7.77,7.78,30750.0,7.4965,7.5254,7.4965,7.5061,30750.0
2019-06-04 12:30:00,7.76,7.76,7.73,7.74,71625.0,7.4868,7.4868,7.4579,7.4675,71625.0
2019-06-04 12:40:00,7.75,7.79,7.75,7.79,29685.0,7.4772,7.5158,7.4772,7.5158,29685.0
2019-06-04 12:50:00,7.79,7.83,7.79,7.81,57765.0,7.5158,7.5544,7.5158,7.5351,57765.0
2019-06-04 13:00:00,7.81,7.85,7.81,7.83,9750.0,7.5351,7.5737,7.5351,7.5544,9750.0
2019-06-04 13:10:00,7.84,7.84,7.81,7.83,69600.0,7.564,7.564,7.5351,7.5544,69600.0
2019-06-04 13:20:00,7.82,7.87,7.82,7.87,225420.0,7.5447,7.593,7.5447,7.593,225420.0
2019-06-04 13:30:00,7.87,7.89,7.85,7.87,59025.0,7.593,7.6123,7.5737,7.593,59025.0
2019-06-04 13:40:00,7.87,7.9,7.86,7.89,44625.0,7.593,7.6219,7.5833,7.6123,44625.0
2019-06-04 13:50:00,7.9,7.92,7.88,7.91,43725.0,7.6219,7.6412,7.6026,7.6316,43725.0
2019-06-04 14:00:00,7.91,7.93,7.9,7.91,83715.0,7.6316,7.6509,7.6219,7.6316,83715.0
2019-06-04 14:10:00,7.92,7.92,7.88,7.88,62295.0,7.6412,7.6412,7.6026,7.6026,62295.0
2019-06-04 14:20:00,7.88,7.9,7.87,7.9,12000.0,7.6026,7.6219,7.593,7.6219,12000.0
2019-06-04 14:30:00,7.87,7.87,7.87,7.87,1500.0,7.593,7.593,7.593,7.593,1500.0
2019-06-04 14:40:00,7.88,7.92,7.88,7.92,214335.0,7.6026,7.6412,7.6026,7.6412,214335.0
2019-06-04 14:50:00,7.92,7.92,7.89,7.89,147240.0,7.6412,7.6412,7.6123,7.6123,147240.0
2019-06-04 15:00:00,7.9,7.95,7.9,7.95,122370.0,7.6219,7.6702,7.6219,7.6702,122370.0
2019-06-04 15:10:00,7.95,7.96,7.94,7.94,134430.0,7.6702,7.6798,7.6605,7.6605,134430.0
2019-06-04 15:20:00,7.93,7.94,7.93,7.94,121950.0,7.6509,7.6605,7.6509,7.6605,121950.0
2019-06-04 15:30:00,7.95,7.95,7.93,7.94,58590.0,7.6702,7.6702,7.6509,7.6605,58590.0
2019-06-04 15:40:00,7.93,7.97,7.92,7.97,167010.0,7.6509,7.6894,7.6412,7.6894,167010.0
2019-06-04 15:50:00,7.97,8.06,7.97,8.04,480495.0,7.6894,7.7763,7.6894,7.757,480495.0
2019-06-05 09:30:00,8.3,8.31,8.1,8.12,877575.0,8.0078,8.0175,7.8149,7.8342,877575.0
2019-06-05 09:40:00,8.1,8.1,7.85,7.87,385560.0,7.8149,7.8149,7.5737,7.593,385560.0
2019-06-05 09:50:00,7.84,7.95,7.83,7.95,203925.0,7.564,7.6702,7.5544,7.6702,203925.0
2019-06-05 10:00:00,7.97,8.0,7.83,7.83,218100.0,7.6894,7.7184,7.5544,7.5544,218100.0
2019-06-05 10:10:00,7.85,7.89,7.82,7.83,81450.0,7.5737,7.6123,7.5447,7.5544,81450.0
2019-06-05 10:20:00,7.83,7.85,7.76,7.76,189945.0,7.5544,7.5737,7.4868,7.4868,189945.0
2019-06-05 10:30:00,7.75,7.75,7.67,7.72,194505.0,7.4772,7.4772,7.4,7.4482,194505.0
2019-06-05 10:40:00,7.74,7.74,7.6,7.62,258390.0,7.4675,7.4675,7.3325,7.3518,258390.0
2019-06-05 10:50:00,7.61,7.64,7.57,7.61,214080.0,7.3421,7.3711,7.3035,7.3421,214080.0
2019-06-05 11:00:00,7.61,7.75,7.61,7.69,109980.0,7.3421,7.4772,7.3421,7.4193,109980.0
2019-06-05 11:10:00,7.72,7.78,7.72,7.75,288210.0,7.4482,7.5061,7.4482,7.4772,288210.0
2019-06-05 11:20:00,7.78,7.87,7.78,7.85,62295.0,7.5061,7.593,7.5061,7.5737,62295.0
2019-06-05 11:30:00,7.87,7.88,7.82,7.83,113895.0,7.593,7.6026,7.5447,7.5544,113895.0
2019-06-05 11:40:00,7.81,7.84,7.8,7.81,50730.0,7.5351,7.564,7.5254,7.5351,50730.0
2019-06-05 11:50:00,7.82,7.86,7.8,7.85,18045.0,7.5447,7.5833,7.5254,7.5737,18045.0
2019-06-05 12:00:00,7.86,7.88,7.8,7.83,137025.0,7.5833,7.6026,7.5254,7.5544,137025.0
2019-06-05 12:10:00,7.77,7.8,7.77,7.8,5850.0,7.4965,7.5254,7.4965,7.5254,5850.0
2019-06-05 12:20:00,7.84,7.84,7.82,7.83,12720.0,7.564,7.564,7.5447,7.5544,12720.0
2019-06-05 12:30:00,7.83,7.83,7.81,7.83,12180.0,7.5544,7.5544,7.5351,7.5544,12180.0
2019-06-05 12:40:00,7.84,7.87,7.84,7.86,22230.0,7.564,7.593,7.564,7.5833,22230.0
2019-06-05 12:50:00,7.86,7.88,7.83,7.83,19005.0,7.5833,7.6026,7.5544,7.5544,19005.0
2019-06-05 13:00:00,7.85,7.9,7.85,7.89,29250.0,7.5737,7.6219,7.5737,7.6123,29250.0
2019-06-05 13:10:00,7.9,7.91,7.9,7.91,52455.0,7.6219,7.6316,7.6219,7.6316,52455.0
2019-06-05 13:20:00,7.91,7.91,7.91,7.91,7500.0,7.6316,7.6316,7.6316,7.6316,7500.0
2019-06-05 13:30:00,7.89,7.89,7.86,7.89,62475.0,7.6123,7.6123,7.5833,7.6123,62475.0
2019-06-05 13:40:00,7.91,7.91,7.87,7.87,12000.0,7.6316,7.6316,7.593,7.593,12000.0
2019-06-05 13:50:00,7.84,7.86,7.83,7.83,12450.0,7.564,7.5833,7.5544,7.5544,12450.0
2019-06-05 14:00:00,7.83,7.84,7.82,7.83,42645.0,7.5544,7.564,7.5447,7.5544,42645.0
2019-06-05 14:10:00,7.82,7.83,7.78,7.78,75750.0,7.5447,7.5544,7.5061,7.5061,75750.0
2019-06-05 14:20:00,7.78,7.78,7.78,7.78,1500.0,7.5061,7.5061,7.5061,7.5061,1500.0
2019-06-05 14:30:00,7.77,7.79,7.77,7.79,68925.0,7.4965,7.5158,7.4965,7.5158,68925.0
2019-06-05 14:40:00,7.8,7.8,7.78,7.78,25860.0,7.5254,7.5254,7.5061,7.5061,25860.0
2019-06-05 14:50:00,7.78,7.78,7.74,7.74,28785.0,7.5061,7.5061,7.4675,7.4675,28785.0
2019-06-05 15:00:00,7.78,7.78,7.77,7.77,3000.0,7.5061,7.5061,7.4965,7.4965,3000.0
2019-06-05 15:10:00,7.76,7.81,7.76,7.8,77475.0,7.4868,7.5351,7.4868,7.5254,77475.0
2019-06-05 15:20:00,7.82,7.82,7.81,7.81,16500.0,7.5447,7.5447,7.5351,7.5351,16500.0
2019-06-05 15:30:00,7.77,7.82,7.77,7.82,70905.0,7.4965,7.5447,7.4965,7.5447,70905.0
2019-06-05 15:40:00,7.83,7.88,7.83,7.86,105420.0,7.5544,7.6026,7.5544,7.5833,105420.0
2019-06-05 15:50:00,7.86,7.9,7.86,7.88,223290.0,7.5833,7.6219,7.5833,7.6026,223290.0
2019-06-06 09:30:00,7.88,8.07,7.88,8.05,227370.0,7.6026,7.7859,7.6026,7.7666,227370.0
2019-06-06 09:40:00,8.0,8.04,7.93,7.97,94845.0,7.7184,7.757,7.6509,7.6894,94845.0
2019-06-06 09:50:00,7.97,7.98,7.87,7.87,197715.0,7.6894,7.6991,7.593,7.593,197715.0
2019-06-06 10:00:00,7.85,7.92,7.84,7.84,54000.0,7.5737,7.6412,7.564,7.564,54000.0
2019-06-06 10:10:00,7.86,7.92,7.86,7.91,38400.0,7.5833,7.6412,7.5833,7.6316,38400.0
2019-06-06 10:20:00,7.88,7.89,7.84,7.84,74010.0,7.6026,7.6123,7.564,7.564,74010.0
2019-06-06 10:30:00,7.84,7.92,7.84,7.92,50445.0,7.564,7.6412,7.564,7.6412,50445.0
2019-06-06 10:40:00,7.92,7.93,7.89,7.92,22410.0,7.6412,7.6509,7.6123,7.6412,22410.0
2019-06-06 10:50:00,7.93,7.93,7.88,7.9,16815.0,7.6509,7.6509,7.6026,7.6219,16815.0
2019-06-06 11:00:00,7.88,7.94,7.87,7.94,34110.0,7.6026,7.6605,7.593,7.6605,34110.0
2019-06-06 11:10:00,7.9,7.97,7.89,7.97,33960.0,7.6219,7.6894,7.6123,7.6894,33960.0
2019-06-06 11:20:00,7.95,7.96,7.95,7.96,10500.0,7.6702,7.6798,7.6702,7.6798,10500.0
2019-06-06 11:30:00,7.97,8.03,7.97,8.0,24930.0,7.6894,7.7473,7.6894,7.7184,24930.0
2019-06-06 11:40:00,8.01,8.01,7.92,7.92,19200.0,7.728,7.728,7.6412,7.6412,19200.0
2019-06-06 11:50:00,7.93,7.95,7.93,7.94,13275.0,7.6509,7.6702,7.6509,7.6605,13275.0
2019-06-06 12:00:00,7.95,7.99,7.95,7.98,43125.0,7.6702,7.7087,7.6702,7.6991,43125.0
2019-06-06 12:10:00,7.96,8.01,7.96,8.01,27300.0,7.6798,7.728,7.6798,7.728,27300.0
2019-06-06 12:20:00,7.99,7.99,7.98,7.99,10335.0,7.7087,7.7087,7.6991,7.7087,10335.0
2019-06-06 12:30:00,8.0,8.02,8.0,8.0,7965.0,7.7184,7.7377,7.7184,7.7184,7965.0
2019-06-06 12:40:00,8.02,8.04,8.02,8.04,26865.0,7.7377,7.757,7.7377,7.757,26865.0
2019-06-06 12:50:00,8.04,8.04,8.02,8.04,16500.0,7.757,7.757,7.7377,7.757,16500.0
2019-06-06 13:00:00,8.03,8.04,8.02,8.02,13350.0,7.7473,7.757,7.7377,7.7377,13350.0
2019-06-06 13:10:00,8.0,8.06,8.0,8.06,40275.0,7.7184,7.7763,7.7184,7.7763,40275.0
2019-06-06 13:20:00,8.03,8.03,8.02,8.03,19860.0,7.7473,7.7473,7.7377,7.7473,19860.0
2019-06-06 13:30:00,8.03,8.04,8.03,8.04,15885.0,7.7473,7.757,7.7473,7.757,15885.0
2019-06-06 13:40:00,8.03,8.04,8.03,8.04,18870.0,7.7473,7.757,7.7473,7.757,18870.0
2019-06-06 13:50:00,8.04,8.04,8.04,8.04,7650.0,7.757,7.757,7.757,7.757,7650.0
2019-06-06 14:00:00,8.04,8.04,8.03,8.04,21555.0,7.757,7.757,7.7473,7.757,21555.0
2019-06-06 14:10:00,8.06,8.06,8.05,8.05,8025.0,7.7763,7.7763,7.7666,7.7666,8025.0
2019-06-06 14:20:00,8.04,8.06,8.04,8.04,33555.0,7.757,7.7763,7.757,7.757,33555.0
2019-06-06 14:30:00,8.03,8.15,8.03,8.12,265080.0,7.7473,7.8631,7.7473,7.8342,265080.0
2019-06-06 14:40:00,8.14,8.19,8.14,8.15,124935.0,7.8535,7.9017,7.8535,7.8631,124935.0
2019-06-06 14:50:00,8.15,8.15,8.11,8.13,8865.0,7.8631,7.8631,7.8245,7.8438,8865.0
2019-06-06 15:00:00,8.14,8.16,8.13,8.15,40620.0,7.8535,7.8728,7.8438,7.8631,40620.0
2019-06-06 15:10:00,8.16,8.23,8.16,8.23,167265.0,7.8728,7.9403,7.8728,7.9403,167265.0
2019-06-06 15:20:00,8.23,8.24,8.21,8.24,89445.0,7.9403,7.9499,7.921,7.9499,89445.0
2019-06-06 15:30:00,8.24,8.29,8.24,8.26,130170.0,7.9499,7.9982,7.9499,7.9692,130170.0
2019-06-06 15:40:00,8.27,8.27,8.21,8.21,59610.0,7.9789,7.9789,7.921,7.921,59610.0
2019-06-06 15:50:00,8.22,8.24,8.16,8.19,134865.0,7.9306,7.9499,7.8728,7.9017,134865.0
2019-06-07 09:30:00,8.27,8.33,8.24,8.28,391905.0,7.9789,8.0368,7.9499,7.9885,391905.0
2019-06-07 09:40:00,8.28,8.33,8.23,8.24,119775.0,7.9885,8.0368,7.9403,7.9499,119775.0
2019-06-07 09:50:00,8.27,8.32,8.27,8.32,48855.0,7.9789,8.0271,7.9789,8.0271,48855.0
2019-06-07 10:00:00,8.31,8.35,8.3,8.31,87915.0,8.0175,8.0561,8.0078,8.0175,87915.0
2019-06-07 10:10:00,8.31,8.34,8.3,8.32,138495.0,8.0175,8.0464,8.0078,8.0271,138495.0
2019-06-07 10:20:00,8.32,8.32,8.25,8.32,170445.0,8.0271,8.0271,7.9596,8.0271,170445.0
2019-06-07 10:30:00,8.32,8.37,8.28,8.37,72735.0,8.0271,8.0754,7.9885,8.0754,72735.0
2019-06-07 10:40:00,8.36,8.44,8.36,8.41,92595.0,8.0657,8.1429,8.0657,8.114,92595.0
2019-06-07 10:50:00,8.43,8.5,8.43,8.5,46770.0,8.1333,8.2008,8.1333,8.2008,46770.0
2019-06-07 11:00:00,8.5,8.53,8.46,8.46,45270.0,8.2008,8.2297,8.1622,8.1622,45270.0
2019-06-07 11:10:00,8.48,8.5,8.47,8.49,25425.0,8.1815,8.2008,8.1718,8.1911,25425.0
2019-06-07 11:20:00,8.49,8.5,8.43,8.43,40035.0,8.1911,8.2008,8.1333,8.1333,40035.0
2019-06-07 11:30:00,8.46,8.47,8.43,8.43,8070.0,8.1622,8.1718,8.1333,8.1333,8070.0
2019-06-07 11:40:00,8.47,8.47,8.44,8.47,25635.0,8.1718,8.1718,8.1429,8.1718,25635.0
2019-06-07 11:50:00,8.47,8.47,8.43,8.44,27360.0,8.1718,8.1718,8.1333,8.1429,27360.0
2019-06-07 12:00:00,8.43,8.43,8.42,8.43,15645.0,8.1333,8.1333,8.1236,8.1333,15645.0
2019-06-07 12:10:00,8.44,8.45,8.43,8.45,7425.0,8.1429,8.1526,8.1333,8.1526,7425.0
2019-06-07 12:20:00,8.46,8.5,8.46,8.48,34005.0,8.1622,8.2008,8.1622,8.1815,34005.0
2019-06-07 12:30:00,8.47,8.47,8.43,8.43,10785.0,8.1718,8.1718,8.1333,8.1333,10785.0
2019-06-07 12:40:00,8.46,8.46,8.44,8.46,12720.0,8.1622,8.1622,8.1429,8.1622,12720.0
2019-06-07 12:50:00,8.47,8.48,8.45,8.46,7500.0,8.1718,8.1815,8.1526,8.1622,7500.0
2019-06-07 13:00:00,8.48,8.48,8.47,8.47,51360.0,8.1815,8.1815,8.1718,8.1718,51360.0
2019-06-07 13:10:00,8.46,8.47,8.45,8.45,15765.0,8.1622,8.1718,8.1526,8.1526,15765.0
2019-06-07 13:20:00,8.45,8.45,8.45,8.45,0.0,8.1526,8.1526,8.1526,8.1526,0.0
2019-06-07 13:30:00,8.46,8.48,8.46,8.48,9000.0,8.1622,8.1815,8.1622,8.1815,9000.0
2019-06-07 13:40:00,8.49,8.49,8.45,8.45,14145.0,8.1911,8.1911,8.1526,8.1526,14145.0
2019-06-07 13:50:00,8.45,8.47,8.45,8.47,9945.0,8.1526,8.1718,8.1526,8.1718,9945.0
2019-06-07 14:00:00,8.45,8.45,8.44,8.44,4500.0,8.1526,8.1526,8.1429,8.1429,4500.0
2019-06-07 14:10:00,8.49,8.5,8.49,8.49,26550.0,8.1911,8.2008,8.1911,8.1911,26550.0
2019-06-07 14:20:00,8.49,8.51,8.49,8.49,45780.0,8.1911,8.2104,8.1911,8.1911,45780.0
2019-06-07 14:30:00,8.5,8.5,8.49,8.49,27660.0,8.2008,8.2008,8.1911,8.1911,27660.0
2019-06-07 14:40:00,8.47,8.47,8.44,8.44,34095.0,8.1718,8.1718,8.1429,8.1429,34095.0
2019-06-07 14:50:00,8.47,8.47,8.45,8.45,25500.0,8.1718,8.1718,8.1526,8.1526,25500.0
2019-06-07 15:00:00,8.46,8.46,8.44,8.44,4500.0,8.1622,8.1622,8.1429,8.1429,4500.0
2019-06-07 15:10:00,8.44,8.47,8.44,8.47,30315.0,8.1429,8.1718,8.1429,8.1718,30315.0
2019-06-07 15:20:00,8.48,8.5,8.48,8.49,22005.0,8.1815,8.2008,8.1815,8.1911,22005.0
2019-06-07 15:30:00,8.47,8.48,8.46,8.48,15795.0,8.1718,8.1815,8.1622,8.1815,15795.0
2019-06-07 15:40:00,8.48,8.48,8.44,8.46,58470.0,8.1815,8.1815,8.1429,8.1622,58470.0
2019-06-07 15:50:00,8.47,8.48,8.44,8.46,129555.0,8.1718,8.1815,8.1429,8.1622,129555.0
2019-06-10 09:30:00,8.85,9.05,8.8,8.93,1079220.0,8.5385,8.7314,8.4902,8.6157,1079220.0
2019-06-10 09:40:00,8.95,9.09,8.95,9.0,273630.0,8.635,8.77,8.635,8.6832,273630.0
2019-06-10 09:50:00,9.0,9.1,8.96,9.1,107640.0,8.6832,8.7797,8.6446,8.7797,107640.0
2019-06-10 10:00:00,9.11,9.21,9.1,9.18,86820.0,8.7893,8.8858,8.7797,8.8569,86820.0
2019-06-10 10:10:00,9.17,9.24,9.14,9.24,78405.0,8.8472,8.9147,8.8183,8.9147,78405.0
2019-06-10 10:20:00,9.24,9.27,9.19,9.2,86625.0,8.9147,8.9437,8.8665,8.8762,86625.0
2019-06-10 10:30:00,9.2,9.23,9.17,9.19,130875.0,8.8762,8.9051,8.8472,8.8665,130875.0
2019-06-10 10:40:00,9.21,9.29,9.21,9.26,121170.0,8.8858,8.963,8.8858,8.934,121170.0
2019-06-10 10:50:00,9.25,9.25,9.21,9.22,31500.0,8.9244,8.9244,8.8858,8.8954,31500.0
2019-06-10 11:00:00,9.21,9.27,9.21,9.27,35565.0,8.8858,8.9437,8.8858,8.9437,35565.0
2019-06-10 11:10:00,9.27,9.28,9.24,9.27,65955.0,8.9437,8.9533,8.9147,8.9437,65955.0
2019-06-10 11:20:00,9.29,9.31,9.27,9.28,42960.0,8.963,8.9823,8.9437,8.9533,42960.0
2019-06-10 11:30:00,9.3,9.33,9.27,9.27,37215.0,8.9726,9.0016,8.9437,8.9437,37215.0
2019-06-10 11:40:00,9.27,9.33,9.27,9.3,112020.0,8.9437,9.0016,8.9437,8.9726,112020.0
2019-06-10 11:50:00,9.3,9.42,9.3,9.4,150480.0,8.9726,9.0884,8.9726,9.0691,150480.0
2019-06-10 12:00:00,9.41,9.42,9.37,9.37,65550.0,9.0788,9.0884,9.0402,9.0402,65550.0
2019-06-10 12:10:00,9.38,9.39,9.33,9.33,73980.0,9.0498,9.0595,9.0016,9.0016,73980.0
2019-06-10 12:20:00,9.32,9.32,9.27,9.29,52875.0,8.9919,8.9919,8.9437,8.963,52875.0
2019-06-10 12:30:00,9.28,9.28,9.24,9.27,23715.0,8.9533,8.9533,8.9147,8.9437,23715.0
2019-06-10 12:40:00,9.28,9.28,9.24,9.24,12555.0,8.9533,8.9533,8.9147,8.9147,12555.0
2019-06-10 12:50:00,9.23,9.25,9.21,9.22,18195.0,8.9051,8.9244,8.8858,8.8954,18195.0
2019-06-10 13:00:00,9.24,9.25,9.24,9.25,7875.0,8.9147,8.9244,8.9147,8.9244,7875.0
2019-06-10 13:10:00,9.26,9.28,9.26,9.28,9000.0,8.934,8.9533,8.934,8.9533,9000.0
2019-06-10 13:20:00,9.27,9.27,9.27,9.27,2100.0,8.9437,8.9437,8.9437,8.9437,2100.0
2019-06-10 13:30:00,9.25,9.25,9.23,9.23,4095.0,8.9244,8.9244,8.9051,8.9051,4095.0
2019-06-10 13:40:00,9.25,9.25,9.19,9.2,41895.0,8.9244,8.9244,8.8665,8.8762,41895.0
2019-06-10 13:50:00,9.2,9.2,9.18,9.2,35535.0,8.8762,8.8762,8.8569,8.8762,35535.0
2019-06-10 14:00:00,9.22,9.22,9.18,9.19,43290.0,8.8954,8.8954,8.8569,8.8665,43290.0
2019-06-10 14:10:00,9.17,9.17,9.1,9.1,36600.0,8.8472,8.8472,8.7797,8.7797,36600.0
2019-06-10 14:20:00,9.12,9.16,9.12,9.16,17265.0,8.799,8.8376,8.799,8.8376,17265.0
2019-06-10 14:30:00,9.15,9.17,9.15,9.17,8040.0,8.8279,8.8472,8.8279,8.8472,8040.0
2019-06-10 14:40:00,9.17,9.21,9.17,9.21,24165.0,8.8472,8.8858,8.8472,8.8858,24165.0
2019-06-10 14:50:00,9.21,9.21,9.2,9.2,3000.0,8.8858,8.8858,8.8762,8.8762,3000.0
2019-06-10 15:00:00,9.21,9.23,9.21,9.22,37590.0,8.8858,8.9051,8.8858,8.8954,37590.0
2019-06-10 15:10:00,9.21,9.21,9.19,9.19,11340.0,8.8858,8.8858,8.8665,8.8665,11340.0
2019-06-10 15:20:00,9.17,9.18,9.14,9.14,24960.0,8.8472,8.8569,8.8183,8.8183,24960.0
2019-06-10 15:30:00,9.15,9.17,9.14,9.14,54225.0,8.8279,8.8472,8.8183,8.8183,54225.0
2019-06-10 15:40:00,9.13,9.13,9.1,9.1,24360.0,8.8086,8.8086,8.7797,8.7797,24360.0
2019-06-10 15:50:00,9.11,9.13,9.09,9.12,111405.0,8.7893,8.8086,8.77,8.799,111405.0
2019-06-11 09:30:00,9.64,9.67,9.38,9.41,1237455.0,9.3007,9.3296,9.0498,9.0788,1237455.0
2019-06-11 09:40:00,9.39,9.46,9.33,9.36,125355.0,9.0595,9.127,9.0016,9.0305,125355.0
2019-06-11 09:50:00,9.38,9.42,9.35,9.35,47565.0,9.0498,9.0884,9.0209,9.0209,47565.0
2019-06-11 10:00:00,9.38,9.43,9.36,9.41,100905.0,9.0498,9.0981,9.0305,9.0788,100905.0
2019-06-11 10:10:00,9.38,9.39,9.32,9.35,54765.0,9.0498,9.0595,8.9919,9.0209,54765.0
2019-06-11 10:20:00,9.39,9.42,9.38,9.41,74850.0,9.0595,9.0884,9.0498,9.0788,74850.0
2019-06-11 10:30:00,9.4,9.4,9.33,9.35,49275.0,9.0691,9.0691,9.0016,9.0209,49275.0
2019-06-11 10:40:00,9.37,9.37,9.29,9.33,44310.0,9.0402,9.0402,8.963,9.0016,44310.0
2019-06-11 10:50:00,9.3,9.34,9.3,9.34,31500.0,8.9726,9.0112,8.9726,9.0112,31500.0
2019-06-11 11:00:00,9.36,9.38,9.33,9.36,40320.0,9.0305,9.0498,9.0016,9.0305,40320.0
2019-06-11 11:10:00,9.37,9.39,9.37,9.38,4500.0,9.0402,9.0595,9.0402,9.0498,4500.0
2019-06-11 11:20:00,9.33,9.33,9.29,9.29,34500.0,9.0016,9.0016,8.963,8.963,34500.0
2019-06-11 11:30:00,9.29,9.29,9.2,9.21,100890.0,8.963,8.963,8.8762,8.8858,100890.0
2019-06-11 11:40:00,9.2,9.24,9.2,9.21,90705.0,8.8762,8.9147,8.8762,8.8858,90705.0
2019-06-11 11:50:00,9.22,9.23,9.21,9.21,23070.0,8.8954,8.9051,8.8858,8.8858,23070.0
2019-06-11 12:00:00,9.2,9.2,9.16,9.18,64410.0,8.8762,8.8762,8.8376,8.8569,64410.0
2019-06-11 12:10:00,9.18,9.19,9.18,9.19,6000.0,8.8569,8.8665,8.8569,8.8665,6000.0
2019-06-11 12:20:00,9.18,9.18,9.13,9.13,57615.0,8.8569,8.8569,8.8086,8.8086,57615.0
2019-06-11 12:30:00,9.13,9.15,9.11,9.11,22425.0,8.8086,8.8279,8.7893,8.7893,22425.0
2019-06-11 12:40:00,9.1,9.12,9.07,9.07,19020.0,8.7797,8.799,8.7507,8.7507,19020.0
2019-06-11 12:50:00,9.07,9.08,9.0,9.02,124965.0,8.7507,8.7604,8.6832,8.7025,124965.0
2019-06-11 13:00:00,9.04,9.07,9.04,9.07,38505.0,8.7218,8.7507,8.7218,8.7507,38505.0
2019-06-11 13:10:00,9.07,9.11,9.07,9.09,45000.0,8.7507,8.7893,8.7507,8.77,45000.0
2019-06-11 13:20:00,9.05,9.05,9.03,9.05,18795.0,8.7314,8.7314,8.7121,8.7314,18795.0
2019-06-11 13:30:00,9.05,9.06,9.05,9.06,7500.0,8.7314,8.7411,8.7314,8.7411,7500.0
2019-06-11 13:40:00,9.09,9.09,9.09,9.09,1500.0,8.77,8.77,8.77,8.77,1500.0
2019-06-11 13:50:00,9.13,9.14,9.13,9.14,23610.0,8.8086,8.8183,8.8086,8.8183,23610.0
2019-06-11 14:00:00,9.18,9.21,9.17,9.17,38490.0,8.8569,8.8858,8.8472,8.8472,38490.0
2019-06-11 14:10:00,9.18,9.18,9.17,9.17,12000.0,8.8569,8.8569,8.8472,8.8472,12000.0
2019-06-11 14:20:00,9.17,9.17,9.15,9.16,9405.0,8.8472,8.8472,8.8279,8.8376,9405.0
2019-06-11 14:30:00,9.15,9.15,9.08,9.08,29475.0,8.8279,8.8279,8.7604,8.7604,29475.0
2019-06-11 14:40:00,9.12,9.12,9.1,9.1,22845.0,8.799,8.799,8.7797,8.7797,22845.0
2019-06-11 14:50:00,9.12,9.15,9.12,9.15,28800.0,8.799,8.8279,8.799,8.8279,28800.0
2019-06-11 15:00:00,9.13,9.2,9.12,9.2,35820.0,8.8086,8.8762,8.799,8.8762,35820.0
2019-06-11 15:10:00,9.2,9.21,9.2,9.21,11700.0,8.8762,8.8858,8.8762,8.8858,11700.0
2019-06-11 15:20:00,9.22,9.22,9.17,9.18,21750.0,8.8954,8.8954,8.8472,8.8569,21750.0
2019-06-11 15:30:00,9.2,9.22,9.19,9.19,13590.0,8.8762,8.8954,8.8665,8.8665,13590.0
2019-06-11 15:40:00,9.19,9.22,9.18,9.22,16425.0,8.8665,8.8954,8.8569,8.8954,16425.0
2019-06-11 15:50:00,9.2,9.22,9.18,9.19,189570.0,8.8762,8.8954,8.8569,8.8665,189570.0
2019-06-12 09:30:00,8.92,8.95,8.78,8.82,238425.0,8.606,8.635,8.4709,8.5095,238425.0
2019-06-12 09:40:00,8.8,8.85,8.76,8.76,77715.0,8.4902,8.5385,8.4516,8.4516,77715.0
2019-06-12 09:50:00,8.8,8.84,8.8,8.82,33855.0,8.4902,8.5288,8.4902,8.5095,33855.0
2019-06-12 10:00:00,8.86,8.86,8.74,8.74,60300.0,8.5481,8.5481,8.4323,8.4323,60300.0
2019-06-12 10:10:00,8.75,8.76,8.71,8.73,136290.0,8.442,8.4516,8.4034,8.4227,136290.0
2019-06-12 10:20:00,8.72,8.76,8.69,8.69,186195.0,8.413,8.4516,8.3841,8.3841,186195.0
2019-06-12 10:30:00,8.69,8.69,8.58,8.63,94425.0,8.3841,8.3841,8.278,8.3262,94425.0
2019-06-12 10:40:00,8.67,8.67,8.66,8.66,3000.0,8.3648,8.3648,8.3552,8.3552,3000.0
2019-06-12 10:50:00,8.67,8.68,8.64,8.64,77250.0,8.3648,8.3745,8.3359,8.3359,77250.0
2019-06-12 11:00:00,8.63,8.63,8.6,8.63,6000.0,8.3262,8.3262,8.2973,8.3262,6000.0
2019-06-12 11:10:00,8.63,8.69,8.63,8.69,12375.0,8.3262,8.3841,8.3262,8.3841,12375.0
2019-06-12 11:20:00,8.67,8.67,8.67,8.67,1500.0,8.3648,8.3648,8.3648,8.3648,1500.0
2019-06-12 11:30:00,8.64,8.64,8.64,8.64,2250.0,8.3359,8.3359,8.3359,8.3359,2250.0
2019-06-12 11:40:00,8.63,8.64,8.63,8.64,15000.0,8.3262,8.3359,8.3262,8.3359,15000.0
2019-06-12 11:50:00,8.63,8.63,8.59,8.59,44580.0,8.3262,8.3262,8.2876,8.2876,44580.0
2019-06-12 12:00:00,8.59,8.59,8.59,8.59,0.0,8.2876,8.2876,8.2876,8.2876,0.0
2019-06-12 12:10:00,8.63,8.63,8.6,8.61,50460.0,8.3262,8.3262,8.2973,8.3069,50460.0
2019-06-12 12:20:00,8.65,8.67,8.65,8.67,29955.0,8.3455,8.3648,8.3455,8.3648,29955.0
2019-06-12 12:30:00,8.66,8.67,8.65,8.65,9000.0,8.3552,8.3648,8.3455,8.3455,9000.0
2019-06-12 12:40:00,8.65,8.67,8.65,8.67,12420.0,8.3455,8.3648,8.3455,8.3648,12420.0
2019-06-12 12:50:00,8.7,8.7,8.69,8.7,7515.0,8.3938,8.3938,8.3841,8.3938,7515.0
2019-06-12 13:00:00,8.68,8.68,8.65,8.65,15885.0,8.3745,8.3745,8.3455,8.3455,15885.0
2019-06-12 13:10:00,8.63,8.63,8.63,8.63,5010.0,8.3262,8.3262,8.3262,8.3262,5010.0
2019-06-12 13:20:00,8.6,8.6,8.59,8.59,17670.0,8.2973,8.2973,8.2876,8.2876,17670.0
2019-06-12 13:30:00,8.61,8.61,8.59,8.59,9690.0,8.3069,8.3069,8.2876,8.2876,9690.0
2019-06-12 13:40:00,8.6,8.62,8.6,8.62,19500.0,8.2973,8.3166,8.2973,8.3166,19500.0
2019-06-12 13:50:00,8.62,8.63,8.62,8.63,12645.0,8.3166,8.3262,8.3166,8.3262,12645.0
2019-06-12 14:00:00,8.6,8.6,8.59,8.59,14835.0,8.2973,8.2973,8.2876,8.2876,14835.0
2019-06-12 14:10:00,8.6,8.61,8.58,8.58,12780.0,8.2973,8.3069,8.278,8.278,12780.0
2019-06-12 14:20:00,8.58,8.6,8.58,8.59,5295.0,8.278,8.2973,8.278,8.2876,5295.0
2019-06-12 14:30:00,8.59,8.59,8.58,8.59,13035.0,8.2876,8.2876,8.278,8.2876,13035.0
2019-06-12 14:40:00,8.59,8.61,8.58,8.61,31050.0,8.2876,8.3069,8.278,8.3069,31050.0
2019-06-12 14:50:00,8.61,8.61,8.58,8.58,31350.0,8.3069,8.3069,8.278,8.278,31350.0
2019-06-12 15:00:00,8.58,8.58,8.55,8.55,27315.0,8.278,8.278,8.249,8.249,27315.0
2019-06-12 15:10:00,8.57,8.57,8.56,8.57,18375.0,8.2683,8.2683,8.2587,8.2683,18375.0
2019-06-12 15:20:00,8.56,8.57,8.54,8.54,18540.0,8.2587,8.2683,8.2394,8.2394,18540.0
2019-06-12 15:30:00,8.53,8.55,8.53,8.55,20580.0,8.2297,8.249,8.2297,8.249,20580.0
2019-06-12 15:40:00,8.56,8.56,8.54,8.56,17730.0,8.2587,8.2587,8.2394,8.2587,17730.0
2019-06-12 15:50:00,8.56,8.59,8.52,8.54,279735.0,8.2587,8.2876,8.2201,8.2394,279735.0
2019-06-13 09:30:00,8.77,8.77,8.64,8.7,436035.0,8.4613,8.4613,8.3359,8.3938,436035.0
2019-06-13 09:40:00,8.73,8.8,8.73,8.78,87090.0,8.4227,8.4902,8.4227,8.4709,87090.0
2019-06-13 09:50:00,8.79,8.8,8.73,8.77,70785.0,8.4806,8.4902,8.4227,8.4613,70785.0
2019-06-13 10:00:00,8.78,8.78,8.66,8.66,40695.0,8.4709,8.4709,8.3552,8.3552,40695.0
2019-06-13 10:10:00,8.67,8.69,8.66,8.69,32625.0,8.3648,8.3841,8.3552,8.3841,32625.0
2019-06-13 10:20:00,8.67,8.67,8.66,8.67,13800.0,8.3648,8.3648,8.3552,8.3648,13800.0
2019-06-13 10:30:00,8.67,8.71,8.65,8.69,21225.0,8.3648,8.4034,8.3455,8.3841,21225.0
2019-06-13 10:40:00,8.66,8.66,8.61,8.61,20655.0,8.3552,8.3552,8.3069,8.3069,20655.0
2019-06-13 10:50:00,8.6,8.6,8.55,8.55,44625.0,8.2973,8.2973,8.249,8.249,44625.0
2019-06-13 11:00:00,8.58,8.63,8.55,8.55,10335.0,8.278,8.3262,8.249,8.249,10335.0
2019-06-13 11:10:00,8.56,8.59,8.55,8.55,94560.0,8.2587,8.2876,8.249,8.249,94560.0
2019-06-13 11:20:00,8.57,8.57,8.53,8.55,52275.0,8.2683,8.2683,8.2297,8.249,52275.0
2019-06-13 11:30:00,8.53,8.54,8.51,8.54,9750.0,8.2297,8.2394,8.2104,8.2394,9750.0
2019-06-13 11:40:00,8.54,8.57,8.54,8.57,8025.0,8.2394,8.2683,8.2394,8.2683,8025.0
2019-06-13 11:50:00,8.58,8.59,8.57,8.59,36990.0,8.278,8.2876,8.2683,8.2876,36990.0
2019-06-13 12:00:00,8.6,8.63,8.6,8.63,19020.0,8.2973,8.3262,8.2973,8.3262,19020.0
2019-06-13 12:10:00,8.61,8.61,8.61,8.61,13590.0,8.3069,8.3069,8.3069,8.3069,13590.0
2019-06-13 12:20:00,8.59,8.63,8.59,8.59,28380.0,8.2876,8.3262,8.2876,8.2876,28380.0
2019-06-13 12:30:00,8.58,8.58,8.55,8.58,27750.0,8.278,8.278,8.249,8.278,27750.0
2019-06-13 12:40:00,8.6,8.64,8.6,8.62,13500.0,8.2973,8.3359,8.2973,8.3166,13500.0
2019-06-13 12:50:00,8.64,8.66,8.64,8.66,27345.0,8.3359,8.3552,8.3359,8.3552,27345.0
2019-06-13 13:00:00,8.66,8.66,8.65,8.65,31035.0,8.3552,8.3552,8.3455,8.3455,31035.0
2019-06-13 13:10:00,8.67,8.67,8.67,8.67,11070.0,8.3648,8.3648,8.3648,8.3648,11070.0
2019-06-13 13:20:00,8.67,8.68,8.67,8.67,10335.0,8.3648,8.3745,8.3648,8.3648,10335.0
2019-06-13 13:30:00,8.66,8.66,8.66,8.66,3000.0,8.3552,8.3552,8.3552,8.3552,3000.0
2019-06-13 13:40:00,8.67,8.67,8.65,8.65,10335.0,8.3648,8.3648,8.3455,8.3455,10335.0
2019-06-13 13:50:00,8.68,8.69,8.67,8.67,38820.0,8.3745,8.3841,8.3648,8.3648,38820.0
2019-06-13 14:00:00,8.67,8.67,8.67,8.67,11025.0,8.3648,8.3648,8.3648,8.3648,11025.0
2019-06-13 14:10:00,8.68,8.68,8.66,8.66,3330.0,8.3745,8.3745,8.3552,8.3552,3330.0
2019-06-13 14:20:00,8.65,8.65,8.65,8.65,1500.0,8.3455,8.3455,8.3455,8.3455,1500.0
2019-06-13 14:30:00,8.65,8.65,8.63,8.63,5400.0,8.3455,8.3455,8.3262,8.3262,5400.0
2019-06-13 14:40:00,8.63,8.65,8.63,8.63,11325.0,8.3262,8.3455,8.3262,8.3262,11325.0
2019-06-13 14:50:00,8.66,8.66,8.66,8.66,10080.0,8.3552,8.3552,8.3552,8.3552,10080.0
2019-06-13 15:00:00,8.64,8.64,8.61,8.61,19650.0,8.3359,8.3359,8.3069,8.3069,19650.0
2019-06-13 15:10:00,8.62,8.62,8.6,8.6,42945.0,8.3166,8.3166,8.2973,8.2973,42945.0
2019-06-13 15:20:00,8.61,8.63,8.61,8.62,24915.0,8.3069,8.3262,8.3069,8.3166,24915.0
2019-06-13 15:30:00,8.64,8.64,8.63,8.63,25950.0,8.3359,8.3359,8.3262,8.3262,25950.0
2019-06-13 15:40:00,8.64,8.64,8.61,8.61,36705.0,8.3359,8.3359,8.3069,8.3069,36705.0
2019-06-13 15:50:00,8.6,8.7,8.6,8.7,117750.0,8.2973,8.3938,8.2973,8.3938,117750.0
2019-06-14 09:30:00,7.93,8.04,7.85,7.9,597945.0,7.6509,7.757,7.5737,7.6219,597945.0
2019-06-14 09:40:00,7.92,7.98,7.88,7.97,184320.0,7.6412,7.6991,7.6026,7.6894,184320.0
2019-06-14 09:50:00,7.96,7.98,7.89,7.91,70425.0,7.6798,7.6991,7.6123,7.6316,70425.0
2019-06-14 10:00:00,7.9,7.96,7.88,7.94,86250.0,7.6219,7.6798,7.6026,7.6605,86250.0
2019-06-14 10:10:00,7.95,8.0,7.93,8.0,103335.0,7.6702,7.7184,7.6509,7.7184,103335.0
2019-06-14 10:20:00,7.97,8.01,7.95,8.0,25020.0,7.6894,7.728,7.6702,7.7184,25020.0
2019-06-14 10:30:00,7.97,8.01,7.97,7.97,55320.0,7.6894,7.728,7.6894,7.6894,55320.0
2019-06-14 10:40:00,7.99,8.01,7.98,8.01,57210.0,7.7087,7.728,7.6991,7.728,57210.0
2019-06-14 10:50:00,8.03,8.05,8.0,8.0,107685.0,7.7473,7.7666,7.7184,7.7184,107685.0
2019-06-14 11:00:00,7.99,7.99,7.96,7.96,61350.0,7.7087,7.7087,7.6798,7.6798,61350.0
2019-06-14 11:10:00,7.93,7.97,7.91,7.96,33975.0,7.6509,7.6894,7.6316,7.6798,33975.0
2019-06-14 11:20:00,7.97,8.0,7.97,7.99,24630.0,7.6894,7.7184,7.6894,7.7087,24630.0
2019-06-14 11:30:00,7.98,8.03,7.98,8.0,51810.0,7.6991,7.7473,7.6991,7.7184,51810.0
2019-06-14 11:40:00,8.02,8.02,7.98,7.98,3375.0,7.7377,7.7377,7.6991,7.6991,3375.0
2019-06-14 11:50:00,7.98,7.98,7.95,7.95,98745.0,7.6991,7.6991,7.6702,7.6702,98745.0
2019-06-14 12:00:00,7.95,7.95,7.95,7.95,9000.0,7.6702,7.6702,7.6702,7.6702,9000.0
2019-06-14 12:10:00,7.95,7.95,7.95,7.95,0.0,7.6702,7.6702,7.6702,7.6702,0.0
2019-06-14 12:20:00,7.94,7.98,7.93,7.98,24135.0,7.6605,7.6991,7.6509,7.6991,24135.0
2019-06-14 12:30:00,7.98,7.99,7.98,7.99,3000.0,7.6991,7.7087,7.6991,7.7087,3000.0
2019-06-14 12:40:00,7.98,7.99,7.97,7.97,53250.0,7.6991,7.7087,7.6894,7.6894,53250.0
2019-06-14 12:50:00,7.98,7.98,7.96,7.96,10500.0,7.6991,7.6991,7.6798,7.6798,10500.0
2019-06-14 13:00:00,7.96,7.96,7.95,7.95,4500.0,7.6798,7.6798,7.6702,7.6702,4500.0
2019-06-14 13:10:00,7.97,7.97,7.97,7.97,4140.0,7.6894,7.6894,7.6894,7.6894,4140.0
2019-06-14 13:20:00,7.98,7.98,7.97,7.97,17250.0,7.6991,7.6991,7.6894,7.6894,17250.0
2019-06-14 13:30:00,7.97,7.99,7.97,7.99,10005.0,7.6894,7.7087,7.6894,7.7087,10005.0
2019-06-14 13:40:00,7.99,7.99,7.97,7.97,3000.0,7.7087,7.7087,7.6894,7.6894,3000.0
2019-06-14 13:50:00,7.97,7.98,7.96,7.98,29610.0,7.6894,7.6991,7.6798,7.6991,29610.0
2019-06-14 14:00:00,7.97,8.0,7.96,8.0,33000.0,7.6894,7.7184,7.6798,7.7184,33000.0
2019-06-14 14:10:00,8.0,8.02,8.0,8.02,7500.0,7.7184,7.7377,7.7184,7.7377,7500.0
2019-06-14 14:20:00,8.01,8.01,7.99,7.99,15000.0,7.728,7.728,7.7087,7.7087,15000.0
2019-06-14 14:30:00,8.0,8.0,7.99,8.0,16935.0,7.7184,7.7184,7.7087,7.7184,16935.0
2019-06-14 14:40:00,8.01,8.01,8.0,8.0,9000.0,7.728,7.728,7.7184,7.7184,9000.0
2019-06-14 14:50:00,8.0,8.01,8.0,8.01,3000.0,7.7184,7.728,7.7184,7.728,3000.0
2019-06-14 15:00:00,8.02,8.05,8.01,8.05,33945.0,7.7377,7.7666,7.728,7.7666,33945.0
2019-06-14 15:10:00,8.07,8.09,8.07,8.09,30300.0,7.7859,7.8052,7.7859,7.8052,30300.0
2019-06-14 15:20:00,8.09,8.09,8.08,8.09,15855.0,7.8052,7.8052,7.7956,7.8052,15855.0
2019-06-14 15:30:00,8.09,8.14,8.09,8.12,37815.0,7.8052,7.8535,7.8052,7.8342,37815.0
2019-06-14 15:40:00,8.11,8.11,8.06,8.06,36960.0,7.8245,7.8245,7.7763,7.7763,36960.0
2019-06-14 15:50:00,8.06,8.07,8.01,8.02,134880.0,7.7763,7.7859,7.728,7.7377,134880.0
2019-06-17 09:30:00,8.03,8.03,7.9,7.92,164955.0,7.7473,7.7473,7.6219,7.6412,164955.0
2019-06-17 09:40:00,7.9,8.04,7.9,8.01,58350.0,7.6219,7.757,7.6219,7.728,58350.0
2019-06-17 09:50:00,7.99,8.03,7.99,8.03,6000.0,7.7087,7.7473,7.7087,7.7473,6000.0
2019-06-17 10:00:00,8.0,8.07,8.0,8.06,79860.0,7.7184,7.7859,7.7184,7.7763,79860.0
2019-06-17 10:10:00,8.04,8.06,8.04,8.06,12870.0,7.757,7.7763,7.757,7.7763,12870.0
2019-06-17 10:20:00,8.01,8.05,8.01,8.05,7500.0,7.728,7.7666,7.728,7.7666,7500.0
2019-06-17 10:30:00,8.07,8.09,8.07,8.07,6240.0,7.7859,7.8052,7.7859,7.7859,6240.0
2019-06-17 10:40:00,8.08,8.08,8.08,8.08,1500.0,7.7956,7.7956,7.7956,7.7956,1500.0
2019-06-17 10:50:00,8.08,8.09,8.06,8.07,46770.0,7.7956,7.8052,7.7763,7.7859,46770.0
2019-06-17 11:00:00,8.09,8.09,8.03,8.05,26280.0,7.8052,7.8052,7.7473,7.7666,26280.0
2019-06-17 11:10:00,8.06,8.07,8.04,8.07,27000.0,7.7763,7.7859,7.757,7.7859,27000.0
2019-06-17 11:20:00,8.08,8.08,8.03,8.04,6000.0,7.7956,7.7956,7.7473,7.757,6000.0
2019-06-17 11:30:00,8.03,8.03,8.02,8.02,27405.0,7.7473,7.7473,7.7377,7.7377,27405.0
2019-06-17 11:40:00,8.01,8.02,7.99,8.02,15495.0,7.728,7.7377,7.7087,7.7377,15495.0
2019-06-17 11:50:00,8.01,8.01,7.99,8.01,12000.0,7.728,7.728,7.7087,7.728,12000.0
2019-06-17 12:00:00,8.01,8.03,8.01,8.02,14910.0,7.728,7.7473,7.728,7.7377,14910.0
2019-06-17 12:10:00,8.03,8.04,8.03,8.03,6000.0,7.7473,7.757,7.7473,7.7473,6000.0
2019-06-17 12:20:00,8.01,8.02,8.01,8.01,6765.0,7.728,7.7377,7.728,7.728,6765.0
2019-06-17 12:30:00,8.01,8.02,8.01,8.02,6270.0,7.728,7.7377,7.728,7.7377,6270.0
2019-06-17 12:40:00,8.02,8.02,8.02,8.02,0.0,7.7377,7.7377,7.7377,7.7377,0.0
2019-06-17 12:50:00,8.03,8.03,7.99,7.99,21750.0,7.7473,7.7473,7.7087,7.7087,21750.0
2019-06-17 13:00:00,7.99,8.01,7.99,8.01,8955.0,7.7087,7.728,7.7087,7.728,8955.0
2019-06-17 13:10:00,8.0,8.01,8.0,8.0,12000.0,7.7184,7.728,7.7184,7.7184,12000.0
2019-06-17 13:20:00,8.0,8.0,7.99,7.99,8250.0,7.7184,7.7184,7.7087,7.7087,8250.0
2019-06-17 13:30:00,8.0,8.02,8.0,8.02,42735.0,7.7184,7.7377,7.7184,7.7377,42735.0
2019-06-17 13:40:00,8.0,8.0,7.99,7.99,5040.0,7.7184,7.7184,7.7087,7.7087,5040.0
2019-06-17 13:50:00,8.0,8.01,7.99,8.0,14835.0,7.7184,7.728,7.7087,7.7184,14835.0
2019-06-17 14:00:00,8.03,8.03,8.03,8.03,3225.0,7.7473,7.7473,7.7473,7.7473,3225.0
2019-06-17 14:10:00,8.03,8.03,8.03,8.03,0.0,7.7473,7.7473,7.7473,7.7473,0.0
2019-06-17 14:20:00,8.02,8.02,8.01,8.01,7845.0,7.7377,7.7377,7.728,7.728,7845.0
2019-06-17 14:30:00,8.0,8.0,8.0,8.0,1500.0,7.7184,7.7184,7.7184,7.7184,1500.0
2019-06-17 14:40:00,8.0,8.0,8.0,8.0,0.0,7.7184,7.7184,7.7184,7.7184,0.0
2019-06-17 14:50:00,7.99,7.99,7.98,7.98,36285.0,7.7087,7.7087,7.6991,7.6991,36285.0
2019-06-17 15:00:00,7.97,7.97,7.96,7.97,23115.0,7.6894,7.6894,7.6798,7.6894,23115.0
2019-06-17 15:10:00,7.95,7.95,7.93,7.93,13605.0,7.6702,7.6702,7.6509,7.6509,13605.0
2019-06-17 15:20:00,7.94,7.95,7.94,7.94,21000.0,7.6605,7.6702,7.6605,7.6605,21000.0
2019-06-17 15:30:00,7.92,7.92,7.89,7.91,60555.0,7.6412,7.6412,7.6123,7.6316,60555.0
2019-06-17 15:40:00,7.89,7.89,7.88,7.89,42000.0,7.6123,7.6123,7.6026,7.6123,42000.0
2019-06-17 15:50:00,7.87,7.87,7.84,7.86,109680.0,7.593,7.593,7.564,7.5833,109680.0
2019-06-18 09:30:00,8.14,8.31,8.09,8.31,391770.0,7.8535,8.0175,7.8052,8.0175,391770.0
2019-06-18 09:40:00,8.31,8.62,8.29,8.62,453195.0,8.0175,8.3166,7.9982,8.3166,453195.0
2019-06-18 09:50:00,8.64,8.7,8.63,8.7,116835.0,8.3359,8.3938,8.3262,8.3938,116835.0
2019-06-18 10:00:00,8.67,8.84,8.67,8.84,285135.0,8.3648,8.5288,8.3648,8.5288,285135.0
2019-06-18 10:10:00,8.82,8.89,8.81,8.85,311955.0,8.5095,8.5771,8.4999,8.5385,311955.0
2019-06-18 10:20:00,8.85,8.89,8.81,8.87,76140.0,8.5385,8.5771,8.4999,8.5578,76140.0
2019-06-18 10:30:00,8.88,9.0,8.88,8.99,171180.0,8.5674,8.6832,8.5674,8.6735,171180.0
2019-06-18 10:40:00,8.98,9.0,8.95,8.97,65430.0,8.6639,8.6832,8.635,8.6542,65430.0
2019-06-18 10:50:00,8.99,9.0,8.96,8.99,107280.0,8.6735,8.6832,8.6446,8.6735,107280.0
2019-06-18 11:00:00,8.97,9.04,8.97,9.01,135690.0,8.6542,8.7218,8.6542,8.6928,135690.0
2019-06-18 11:10:00,9.02,9.02,8.93,8.96,47790.0,8.7025,8.7025,8.6157,8.6446,47790.0
2019-06-18 11:20:00,8.98,9.01,8.92,8.92,58575.0,8.6639,8.6928,8.606,8.606,58575.0
2019-06-18 11:30:00,8.91,8.92,8.87,8.89,79785.0,8.5964,8.606,8.5578,8.5771,79785.0
2019-06-18 11:40:00,8.89,8.91,8.85,8.86,177090.0,8.5771,8.5964,8.5385,8.5481,177090.0
2019-06-18 11:50:00,8.85,8.87,8.83,8.84,128595.0,8.5385,8.5578,8.5192,8.5288,128595.0
2019-06-18 12:00:00,8.85,8.88,8.85,8.87,96930.0,8.5385,8.5674,8.5385,8.5578,96930.0
2019-06-18 12:10:00,8.87,8.87,8.79,8.8,118485.0,8.5578,8.5578,8.4806,8.4902,118485.0
2019-06-18 12:20:00,8.79,8.83,8.79,8.82,35025.0,8.4806,8.5192,8.4806,8.5095,35025.0
2019-06-18 12:30:00,8.82,8.84,8.81,8.84,22500.0,8.5095,8.5288,8.4999,8.5288,22500.0
2019-06-18 12:40:00,8.84,8.86,8.82,8.86,51675.0,8.5288,8.5481,8.5095,8.5481,51675.0
2019-06-18 12:50:00,8.86,8.86,8.83,8.83,54555.0,8.5481,8.5481,8.5192,8.5192,54555.0
2019-06-18 13:00:00,8.82,8.82,8.75,8.78,34500.0,8.5095,8.5095,8.442,8.4709,34500.0
2019-06-18 13:10:00,8.79,8.83,8.79,8.83,54315.0,8.4806,8.5192,8.4806,8.5192,54315.0
2019-06-18 13:20:00,8.83,8.83,8.81,8.83,21480.0,8.5192,8.5192,8.4999,8.5192,21480.0
2019-06-18 13:30:00,8.83,8.85,8.83,8.84,62745.0,8.5192,8.5385,8.5192,8.5288,62745.0
2019-06-18 13:40:00,8.84,8.85,8.83,8.84,28920.0,8.5288,8.5385,8.5192,8.5288,28920.0
2019-06-18 13:50:00,8.85,8.88,8.85,8.88,12555.0,8.5385,8.5674,8.5385,8.5674,12555.0
2019-06-18 14:00:00,8.89,8.91,8.89,8.91,51375.0,8.5771,8.5964,8.5771,8.5964,51375.0
2019-06-18 14:10:00,8.93,8.95,8.93,8.94,32940.0,8.6157,8.635,8.6157,8.6253,32940.0
2019-06-18 14:20:00,8.95,8.98,8.95,8.97,35100.0,8.635,8.6639,8.635,8.6542,35100.0
2019-06-18 14:30:00,8.99,8.99,8.97,8.97,18645.0,8.6735,8.6735,8.6542,8.6542,18645.0
2019-06-18 14:40:00,8.96,8.96,8.94,8.94,34995.0,8.6446,8.6446,8.6253,8.6253,34995.0
2019-06-18 14:50:00,8.94,8.95,8.92,8.95,21315.0,8.6253,8.635,8.606,8.635,21315.0
2019-06-18 15:00:00,8.94,8.94,8.91,8.91,20130.0,8.6253,8.6253,8.5964,8.5964,20130.0
2019-06-18 15:10:00,8.92,8.93,8.9,8.91,31890.0,8.606,8.6157,8.5867,8.5964,31890.0
2019-06-18 15:20:00,8.91,8.93,8.9,8.92,19770.0,8.5964,8.6157,8.5867,8.606,19770.0
2019-06-18 15:30:00,8.92,8.93,8.86,8.86,101310.0,8.606,8.6157,8.5481,8.5481,101310.0
2019-06-18 15:40:00,8.85,8.89,8.85,8.87,120780.0,8.5385,8.5771,8.5385,8.5578,120780.0
2019-06-18 15:50:00,8.87,8.89,8.83,8.87,158100.0,8.5578,8.5771,8.5192,8.5578,158100.0
2019-06-19 09:30:00,9.03,9.04,8.82,8.86,252960.0,8.7121,8.7218,8.5095,8.5481,252960.0
2019-06-19 09:40:00,8.81,8.89,8.81,8.89,74940.0,8.4999,8.5771,8.4999,8.5771,74940.0
2019-06-19 09:50:00,8.89,8.92,8.78,8.85,179790.0,8.5771,8.606,8.4709,8.5385,179790.0
2019-06-19 10:00:00,8.83,8.87,8.83,8.83,47130.0,8.5192,8.5578,8.5192,8.5192,47130.0
2019-06-19 10:10:00,8.85,8.87,8.82,8.82,26835.0,8.5385,8.5578,8.5095,8.5095,26835.0
2019-06-19 10:20:00,8.8,8.83,8.78,8.78,27000.0,8.4902,8.5192,8.4709,8.4709,27000.0
2019-06-19 10:30:00,8.8,8.8,8.78,8.78,12750.0,8.4902,8.4902,8.4709,8.4709,12750.0
2019-06-19 10:40:00,8.8,8.82,8.8,8.81,22950.0,8.4902,8.5095,8.4902,8.4999,22950.0
2019-06-19 10:50:00,8.81,8.81,8.76,8.77,23265.0,8.4999,8.4999,8.4516,8.4613,23265.0
2019-06-19 11:00:00,8.77,8.82,8.77,8.82,89805.0,8.4613,8.5095,8.4613,8.5095,89805.0
2019-06-19 11:10:00,8.82,8.86,8.81,8.85,36000.0,8.5095,8.5481,8.4999,8.5385,36000.0
2019-06-19 11:20:00,8.85,8.88,8.85,8.88,12000.0,8.5385,8.5674,8.5385,8.5674,12000.0
2019-06-19 11:30:00,8.88,8.9,8.86,8.86,24960.0,8.5674,8.5867,8.5481,8.5481,24960.0
2019-06-19 11:40:00,8.88,8.9,8.87,8.9,23145.0,8.5674,8.5867,8.5578,8.5867,23145.0
2019-06-19 11:50:00,8.89,8.92,8.89,8.92,29190.0,8.5771,8.606,8.5771,8.606,29190.0
2019-06-19 12:00:00,8.92,8.92,8.9,8.9,5895.0,8.606,8.606,8.5867,8.5867,5895.0
2019-06-19 12:10:00,8.89,8.89,8.89,8.89,1500.0,8.5771,8.5771,8.5771,8.5771,1500.0
2019-06-19 12:20:00,8.88,8.88,8.85,8.85,65460.0,8.5674,8.5674,8.5385,8.5385,65460.0
2019-06-19 12:30:00,8.85,8.85,8.83,8.85,24375.0,8.5385,8.5385,8.5192,8.5385,24375.0
2019-06-19 12:40:00,8.85,8.85,8.84,8.84,4500.0,8.5385,8.5385,8.5288,8.5288,4500.0
2019-06-19 12:50:00,8.84,8.84,8.83,8.83,27705.0,8.5288,8.5288,8.5192,8.5192,27705.0
2019-06-19 13:00:00,8.85,8.85,8.85,8.85,1500.0,8.5385,8.5385,8.5385,8.5385,1500.0
2019-06-19 13:10:00,8.85,8.85,8.85,8.85,16500.0,8.5385,8.5385,8.5385,8.5385,16500.0
2019-06-19 13:20:00,8.81,8.81,8.81,8.81,4500.0,8.4999,8.4999,8.4999,8.4999,4500.0
2019-06-19 13:30:00,8.85,8.85,8.84,8.84,16305.0,8.5385,8.5385,8.5288,8.5288,16305.0
2019-06-19 13:40:00,8.83,8.84,8.83,8.84,11205.0,8.5192,8.5288,8.5192,8.5288,11205.0
2019-06-19 13:50:00,8.85,8.85,8.8,8.84,98385.0,8.5385,8.5385,8.4902,8.5288,98385.0
2019-06-19 14:00:00,8.85,9.08,8.77,8.93,313530.0,8.5385,8.7604,8.4613,8.6157,313530.0
2019-06-19 14:10:00,8.91,8.92,8.9,8.91,14550.0,8.5964,8.606,8.5867,8.5964,14550.0
2019-06-19 14:20:00,8.85,8.85,8.79,8.8,132375.0,8.5385,8.5385,8.4806,8.4902,132375.0
2019-06-19 14:30:00,8.83,8.94,8.8,8.8,75360.0,8.5192,8.6253,8.4902,8.4902,75360.0
2019-06-19 14:40:00,8.79,8.83,8.79,8.83,27045.0,8.4806,8.5192,8.4806,8.5192,27045.0
2019-06-19 14:50:00,8.84,8.84,8.83,8.83,4500.0,8.5288,8.5288,8.5192,8.5192,4500.0
2019-06-19 15:00:00,8.87,8.87,8.86,8.86,9120.0,8.5578,8.5578,8.5481,8.5481,9120.0
2019-06-19 15:10:00,8.87,8.93,8.87,8.93,56715.0,8.5578,8.6157,8.5578,8.6157,56715.0
2019-06-19 15:20:00,8.95,8.97,8.93,8.95,38475.0,8.635,8.6542,8.6157,8.635,38475.0
2019-06-19 15:30:00,8.9,8.91,8.89,8.89,18210.0,8.5867,8.5964,8.5771,8.5771,18210.0
2019-06-19 15:40:00,8.89,8.96,8.89,8.92,27255.0,8.5771,8.6446,8.5771,8.606,27255.0
2019-06-19 15:50:00,8.9,8.93,8.87,8.9,92265.0,8.5867,8.6157,8.5578,8.5867,92265.0
2019-06-20 09:30:00,9.47,9.55,9.29,9.33,787815.0,9.1366,9.2138,8.963,9.0016,787815.0
2019-06-20 09:40:00,9.34,9.34,9.2,9.24,323880.0,9.0112,9.0112,8.8762,8.9147,323880.0
2019-06-20 09:50:00,9.27,9.36,9.27,9.31,169200.0,8.9437,9.0305,8.9437,8.9823,169200.0
2019-06-20 10:00:00,9.32,9.4,9.32,9.39,149820.0,8.9919,9.0691,8.9919,9.0595,149820.0
2019-06-20 10:10:00,9.37,9.41,9.34,9.34,65805.0,9.0402,9.0788,9.0112,9.0112,65805.0
2019-06-20 10:20:00,9.31,9.31,9.27,9.3,36345.0,8.9823,8.9823,8.9437,8.9726,36345.0
2019-06-20 10:30:00,9.26,9.29,9.26,9.27,25545.0,8.934,8.963,8.934,8.9437,25545.0
2019-06-20 10:40:00,9.29,9.29,9.26,9.27,109125.0,8.963,8.963,8.934,8.9437,109125.0
2019-06-20 10:50:00,9.28,9.28,9.22,9.22,70530.0,8.9533,8.9533,8.8954,8.8954,70530.0
2019-06-20 11:00:00,9.21,9.27,9.21,9.25,20250.0,8.8858,8.9437,8.8858,8.9244,20250.0
2019-06-20 11:10:00,9.25,9.25,9.12,9.14,101925.0,8.9244,8.9244,8.799,8.8183,101925.0
2019-06-20 11:20:00,9.13,9.19,9.13,9.18,26070.0,8.8086,8.8665,8.8086,8.8569,26070.0
2019-06-20 11:30:00,9.18,9.2,9.15,9.17,66795.0,8.8569,8.8762,8.8279,8.8472,66795.0
2019-06-20 11:40:00,9.17,9.22,9.17,9.21,50685.0,8.8472,8.8954,8.8472,8.8858,50685.0
2019-06-20 11:50:00,9.21,9.21,9.19,9.2,25380.0,8.8858,8.8858,8.8665,8.8762,25380.0
2019-06-20 12:00:00,9.18,9.18,9.15,9.15,83115.0,8.8569,8.8569,8.8279,8.8279,83115.0
2019-06-20 12:10:00,9.13,9.13,9.02,9.02,159090.0,8.8086,8.8086,8.7025,8.7025,159090.0
2019-06-20 12:20:00,9.02,9.11,9.02,9.11,84540.0,8.7025,8.7893,8.7025,8.7893,84540.0
2019-06-20 12:30:00,9.11,9.12,9.07,9.07,27225.0,8.7893,8.799,8.7507,8.7507,27225.0
2019-06-20 12:40:00,9.07,9.11,9.07,9.1,26565.0,8.7507,8.7893,8.7507,8.7797,26565.0
2019-06-20 12:50:00,9.12,9.13,9.08,9.13,367845.0,8.799,8.8086,8.7604,8.8086,367845.0
2019-06-20 13:00:00,9.13,9.13,9.12,9.13,30840.0,8.8086,8.8086,8.799,8.8086,30840.0
2019-06-20 13:10:00,9.13,9.13,9.08,9.08,52125.0,8.8086,8.8086,8.7604,8.7604,52125.0
2019-06-20 13:20:00,9.07,9.08,9.07,9.08,7500.0,8.7507,8.7604,8.7507,8.7604,7500.0
2019-06-20 13:30:00,9.14,9.14,9.1,9.1,20625.0,8.8183,8.8183,8.7797,8.7797,20625.0
2019-06-20 13:40:00,9.08,9.09,9.08,9.09,9000.0,8.7604,8.77,8.7604,8.77,9000.0
2019-06-20 13:50:00,9.13,9.13,9.11,9.11,6765.0,8.8086,8.8086,8.7893,8.7893,6765.0
2019-06-20 14:00:00,9.13,9.15,9.13,9.15,3000.0,8.8086,8.8279,8.8086,8.8279,3000.0
2019-06-20 14:10:00,9.13,9.16,9.13,9.16,15000.0,8.8086,8.8376,8.8086,8.8376,15000.0
2019-06-20 14:20:00,9.17,9.2,9.16,9.2,41550.0,8.8472,8.8762,8.8376,8.8762,41550.0
2019-06-20 14:30:00,9.17,9.17,9.14,9.14,12000.0,8.8472,8.8472,8.8183,8.8183,12000.0
2019-06-20 14:40:00,9.11,9.12,9.09,9.09,19500.0,8.7893,8.799,8.77,8.77,19500.0
2019-06-20 14:50:00,9.07,9.07,9.07,9.07,3000.0,8.7507,8.7507,8.7507,8.7507,3000.0
2019-06-20 15:00:00,9.04,9.06,9.04,9.05,25560.0,8.7218,8.7411,8.7218,8.7314,25560.0
2019-06-20 15:10:00,9.06,9.1,9.06,9.1,19410.0,8.7411,8.7797,8.7411,8.7797,19410.0
2019-06-20 15:20:00,9.11,9.12,9.09,9.12,31155.0,8.7893,8.799,8.77,8.799,31155.0
2019-06-20 15:30:00,9.12,9.12,9.09,9.11,42000.0,8.799,8.799,8.77,8.7893,42000.0
2019-06-20 15:40:00,9.13,9.14,9.12,9.14,60765.0,8.8086,8.8183,8.799,8.8183,60765.0
2019-06-20 15:50:00,9.13,9.17,9.13,9.15,208935.0,8.8086,8.8472,8.8086,8.8279,208935.0
2019-06-21 09:30:00,9.01,9.06,8.98,8.98,270240.0,8.6928,8.7411,8.6639,8.6639,270240.0
2019-06-21 09:40:00,9.01,9.07,8.96,8.97,82440.0,8.6928,8.7507,8.6446,8.6542,82440.0
2019-06-21 09:50:00,8.97,9.09,8.97,9.06,19500.0,8.6542,8.77,8.6542,8.7411,19500.0
2019-06-21 10:00:00,9.01,9.04,9.01,9.03,51420.0,8.6928,8.7218,8.6928,8.7121,51420.0
2019-06-21 10:10:00,9.04,9.09,9.03,9.07,18435.0,8.7218,8.77,8.7121,8.7507,18435.0
2019-06-21 10:20:00,9.09,9.09,9.09,9.09,1500.0,8.77,8.77,8.77,8.77,1500.0
2019-06-21 10:30:00,9.1,9.1,9.06,9.07,21330.0,8.7797,8.7797,8.7411,8.7507,21330.0
2019-06-21 10:40:00,9.05,9.12,9.04,9.11,48150.0,8.7314,8.799,8.7218,8.7893,48150.0
2019-06-21 10:50:00,9.11,9.12,9.08,9.12,15165.0,8.7893,8.799,8.7604,8.799,15165.0
2019-06-21 11:00:00,9.13,9.25,9.13,9.23,335715.0,8.8086,8.9244,8.8086,8.9051,335715.0
2019-06-21 11:10:00,9.21,9.21,9.18,9.18,19275.0,8.8858,8.8858,8.8569,8.8569,19275.0
2019-06-21 11:20:00,9.19,9.19,9.12,9.13,79680.0,8.8665,8.8665,8.799,8.8086,79680.0
2019-06-21 11:30:00,9.15,9.16,9.14,9.16,24135.0,8.8279,8.8376,8.8183,8.8376,24135.0
2019-06-21 11:40:00,9.13,9.13,9.07,9.07,24720.0,8.8086,8.8086,8.7507,8.7507,24720.0
2019-06-21 11:50:00,9.06,9.06,9.01,9.02,212220.0,8.7411,8.7411,8.6928,8.7025,212220.0
2019-06-21 12:00:00,9.02,9.03,9.0,9.0,23400.0,8.7025,8.7121,8.6832,8.6832,23400.0
2019-06-21 12:10:00,8.99,9.0,8.93,8.93,82035.0,8.6735,8.6832,8.6157,8.6157,82035.0
2019-06-21 12:20:00,8.93,8.98,8.93,8.98,38025.0,8.6157,8.6639,8.6157,8.6639,38025.0
2019-06-21 12:30:00,8.98,9.02,8.96,9.02,58365.0,8.6639,8.7025,8.6446,8.7025,58365.0
2019-06-21 12:40:00,9.01,9.06,9.01,9.05,60405.0,8.6928,8.7411,8.6928,8.7314,60405.0
2019-06-21 12:50:00,9.05,9.05,9.03,9.03,22530.0,8.7314,8.7314,8.7121,8.7121,22530.0
2019-06-21 13:00:00,9.02,9.04,9.0,9.03,157080.0,8.7025,8.7218,8.6832,8.7121,157080.0
2019-06-21 13:10:00,9.02,9.02,9.01,9.01,18750.0,8.7025,8.7025,8.6928,8.6928,18750.0
2019-06-21 13:20:00,9.0,9.01,8.99,9.01,11730.0,8.6832,8.6928,8.6735,8.6928,11730.0
2019-06-21 13:30:00,9.02,9.02,8.97,8.97,14370.0,8.7025,8.7025,8.6542,8.6542,14370.0
2019-06-21 13:40:00,8.97,8.97,8.96,8.97,12000.0,8.6542,8.6542,8.6446,8.6542,12000.0
2019-06-21 13:50:00,8.97,8.98,8.97,8.98,23295.0,8.6542,8.6639,8.6542,8.6639,23295.0
2019-06-21 14:00:00,8.99,9.0,8.98,8.99,38490.0,8.6735,8.6832,8.6639,8.6735,38490.0
2019-06-21 14:10:00,8.98,8.98,8.97,8.97,10830.0,8.6639,8.6639,8.6542,8.6542,10830.0
2019-06-21 14:20:00,8.96,8.97,8.95,8.96,10845.0,8.6446,8.6542,8.635,8.6446,10845.0
2019-06-21 14:30:00,8.95,8.96,8.93,8.93,55125.0,8.635,8.6446,8.6157,8.6157,55125.0
2019-06-21 14:40:00,8.93,8.95,8.93,8.95,6840.0,8.6157,8.635,8.6157,8.635,6840.0
2019-06-21 14:50:00,8.96,8.97,8.96,8.96,19725.0,8.6446,8.6542,8.6446,8.6446,19725.0
2019-06-21 15:00:00,8.97,8.98,8.96,8.98,58875.0,8.6542,8.6639,8.6446,8.6639,58875.0
2019-06-21 15:10:00,9.0,9.01,8.99,9.0,41445.0,8.6832,8.6928,8.6735,8.6832,41445.0
2019-06-21 15:20:00,9.01,9.01,8.97,8.97,18000.0,8.6928,8.6928,8.6542,8.6542,18000.0
2019-06-21 15:30:00,8.97,8.97,8.96,8.97,10095.0,8.6542,8.6542,8.6446,8.6542,10095.0
2019-06-21 15:40:00,8.98,8.99,8.94,8.95,62685.0,8.6639,8.6735,8.6253,8.635,62685.0
2019-06-21 15:50:00,8.94,9.0,8.93,8.96,237030.0,8.6253,8.6832,8.6157,8.6446,237030.0
2019-06-24 09:30:00,9.01,9.08,8.99,9.02,267045.0,8.6928,8.7604,8.6735,8.7025,267045.0
2019-06-24 09:40:00,9.03,9.06,8.93,8.96,75810.0,8.7121,8.7411,8.6157,8.6446,75810.0
2019-06-24 09:50:00,8.96,8.99,8.94,8.99,141750.0,8.6446,8.6735,8.6253,8.6735,141750.0
2019-06-24 10:00:00,8.98,9.08,8.97,9.08,201060.0,8.6639,8.7604,8.6542,8.7604,201060.0
2019-06-24 10:10:00,9.08,9.11,9.07,9.08,171825.0,8.7604,8.7893,8.7507,8.7604,171825.0
2019-06-24 10:20:00,9.07,9.08,9.04,9.06,43215.0,8.7507,8.7604,8.7218,8.7411,43215.0
2019-06-24 10:30:00,9.1,9.1,9.06,9.06,51795.0,8.7797,8.7797,8.7411,8.7411,51795.0
2019-06-24 10:40:00,9.05,9.11,9.04,9.11,19500.0,8.7314,8.7893,8.7218,8.7893,19500.0
2019-06-24 10:50:00,9.08,9.09,9.03,9.06,22185.0,8.7604,8.77,8.7121,8.7411,22185.0
2019-06-24 11:00:00,9.08,9.09,9.06,9.07,51750.0,8.7604,8.77,8.7411,8.7507,51750.0
2019-06-24 11:10:00,9.06,9.1,9.03,9.03,54705.0,8.7411,8.7797,8.7121,8.7121,54705.0
2019-06-24 11:20:00,9.04,9.09,9.03,9.09,10500.0,8.7218,8.77,8.7121,8.77,10500.0
2019-06-24 11:30:00,9.1,9.11,9.08,9.1,47685.0,8.7797,8.7893,8.7604,8.7797,47685.0
2019-06-24 11:40:00,9.09,9.11,9.08,9.11,44070.0,8.77,8.7893,8.7604,8.7893,44070.0
2019-06-24 11:50:00,9.12,9.12,9.09,9.09,80370.0,8.799,8.799,8.77,8.77,80370.0
2019-06-24 12:00:00,9.1,9.1,9.07,9.07,39000.0,8.7797,8.7797,8.7507,8.7507,39000.0
2019-06-24 12:10:00,9.07,9.09,9.04,9.09,96195.0,8.7507,8.77,8.7218,8.77,96195.0
2019-06-24 12:20:00,9.09,9.1,9.09,9.09,6000.0,8.77,8.7797,8.77,8.77,6000.0
2019-06-24 12:30:00,9.09,9.1,9.07,9.1,16500.0,8.77,8.7797,8.7507,8.7797,16500.0
2019-06-24 12:40:00,9.09,9.09,9.09,9.09,8895.0,8.77,8.77,8.77,8.77,8895.0
2019-06-24 12:50:00,9.12,9.13,9.12,9.13,30540.0,8.799,8.8086,8.799,8.8086,30540.0
2019-06-24 13:00:00,9.12,9.12,9.11,9.11,37275.0,8.799,8.799,8.7893,8.7893,37275.0
2019-06-24 13:10:00,9.1,9.12,9.1,9.12,19035.0,8.7797,8.799,8.7797,8.799,19035.0
2019-06-24 13:20:00,9.11,9.12,9.11,9.12,44250.0,8.7893,8.799,8.7893,8.799,44250.0
2019-06-24 13:30:00,9.11,9.12,9.11,9.12,4500.0,8.7893,8.799,8.7893,8.799,4500.0
2019-06-24 13:40:00,9.1,9.1,9.1,9.1,7500.0,8.7797,8.7797,8.7797,8.7797,7500.0
2019-06-24 13:50:00,9.08,9.1,9.08,9.1,7980.0,8.7604,8.7797,8.7604,8.7797,7980.0
2019-06-24 14:00:00,9.1,9.1,9.1,9.1,0.0,8.7797,8.7797,8.7797,8.7797,0.0
2019-06-24 14:10:00,9.11,9.11,9.1,9.1,4500.0,8.7893,8.7893,8.7797,8.7797,4500.0
2019-06-24 14:20:00,9.09,9.09,9.07,9.07,34350.0,8.77,8.77,8.7507,8.7507,34350.0
2019-06-24 14:30:00,9.06,9.07,9.06,9.07,3000.0,8.7411,8.7507,8.7411,8.7507,3000.0
2019-06-24 14:40:00,9.06,9.06,9.03,9.03,19410.0,8.7411,8.7411,8.7121,8.7121,19410.0
2019-06-24 14:50:00,9.04,9.06,9.04,9.06,7515.0,8.7218,8.7411,8.7218,8.7411,7515.0
2019-06-24 15:00:00,9.06,9.06,9.04,9.06,27285.0,8.7411,8.7411,8.7218,8.7411,27285.0
2019-06-24 15:10:00,9.04,9.07,9.04,9.05,21225.0,8.7218,8.7507,8.7218,8.7314,21225.0
2019-06-24 15:20:00,9.07,9.07,9.03,9.03,12750.0,8.7507,8.7507,8.7121,8.7121,12750.0
2019-06-24 15:30:00,9.03,9.03,9.01,9.01,24660.0,8.7121,8.7121,8.6928,8.6928,24660.0
2019-06-24 15:40:00,9.06,9.06,9.03,9.03,9750.0,8.7411,8.7411,8.7121,8.7121,9750.0
2019-06-24 15:50:00,9.02,9.04,9.01,9.01,84405.0,8.7025,8.7218,8.6928,8.6928,84405.0
2019-06-25 09:30:00,9.03,9.09,8.98,9.0,81555.0,8.7252,8.7832,8.6769,8.6962,81555.0
2019-06-25 09:40:00,8.98,9.1,8.98,8.99,49125.0,8.6769,8.7929,8.6769,8.6866,49125.0
2019-06-25 09:50:00,9.01,9.09,9.01,9.07,30435.0,8.7059,8.7832,8.7059,8.7639,30435.0
2019-06-25 10:00:00,9.12,9.13,9.07,9.1,82740.0,8.8122,8.8218,8.7639,8.7929,82740.0
2019-06-25 10:10:00,9.13,9.14,9.1,9.13,70290.0,8.8218,8.8315,8.7929,8.8218,70290.0
2019-06-25 10:20:00,9.12,9.16,9.11,9.13,48195.0,8.8122,8.8508,8.8025,8.8218,48195.0
2019-06-25 10:30:00,9.14,9.16,9.09,9.1,48465.0,8.8315,8.8508,8.7832,8.7929,48465.0
2019-06-25 10:40:00,9.12,9.14,9.09,9.09,50520.0,8.8122,8.8315,8.7832,8.7832,50520.0
2019-06-25 10:50:00,9.13,9.14,9.04,9.06,77445.0,8.8218,8.8315,8.7349,8.7542,77445.0
2019-06-25 11:00:00,9.06,9.1,9.05,9.1,22725.0,8.7542,8.7929,8.7445,8.7929,22725.0
2019-06-25 11:10:00,9.09,9.09,9.04,9.04,20970.0,8.7832,8.7832,8.7349,8.7349,20970.0
2019-06-25 11:20:00,9.03,9.05,9.03,9.05,108630.0,8.7252,8.7445,8.7252,8.7445,108630.0
2019-06-25 11:30:00,9.06,9.08,9.01,9.02,16485.0,8.7542,8.7735,8.7059,8.7156,16485.0
2019-06-25 11:40:00,9.02,9.02,9.02,9.02,3000.0,8.7156,8.7156,8.7156,8.7156,3000.0
2019-06-25 11:50:00,9.01,9.01,9.0,9.0,26415.0,8.7059,8.7059,8.6962,8.6962,26415.0
2019-06-25 12:00:00,9.0,9.0,8.98,8.98,44235.0,8.6962,8.6962,8.6769,8.6769,44235.0
2019-06-25 12:10:00,9.01,9.04,9.01,9.01,9360.0,8.7059,8.7349,8.7059,8.7059,9360.0
2019-06-25 12:20:00,8.99,9.0,8.99,9.0,23250.0,8.6866,8.6962,8.6866,8.6962,23250.0
2019-06-25 12:30:00,9.01,9.01,8.93,8.94,41760.0,8.7059,8.7059,8.6286,8.6383,41760.0
2019-06-25 12:40:00,8.93,8.97,8.93,8.97,91245.0,8.6286,8.6672,8.6286,8.6672,91245.0
2019-06-25 12:50:00,8.95,8.95,8.9,8.9,31500.0,8.6479,8.6479,8.5996,8.5996,31500.0
2019-06-25 13:00:00,8.89,8.89,8.81,8.88,151740.0,8.5899,8.5899,8.5126,8.5803,151740.0
2019-06-25 13:10:00,8.89,8.9,8.86,8.87,73215.0,8.5899,8.5996,8.561,8.5706,73215.0
2019-06-25 13:20:00,8.88,8.91,8.87,8.91,29250.0,8.5803,8.6093,8.5706,8.6093,29250.0
2019-06-25 13:30:00,8.89,8.93,8.89,8.9,71775.0,8.5899,8.6286,8.5899,8.5996,71775.0
2019-06-25 13:40:00,8.9,8.93,8.9,8.9,46470.0,8.5996,8.6286,8.5996,8.5996,46470.0
2019-06-25 13:50:00,8.9,8.91,8.86,8.86,19950.0,8.5996,8.6093,8.561,8.561,19950.0
2019-06-25 14:00:00,8.86,8.88,8.86,8.88,25500.0,8.561,8.5803,8.561,8.5803,25500.0
2019-06-25 14:10:00,8.88,8.88,8.88,8.88,4500.0,8.5803,8.5803,8.5803,8.5803,4500.0
2019-06-25 14:20:00,8.85,8.85,8.84,8.84,6825.0,8.5513,8.5513,8.5416,8.5416,6825.0
2019-06-25 14:30:00,8.82,8.82,8.69,8.7,114525.0,8.5223,8.5223,8.3967,8.4064,114525.0
2019-06-25 14:40:00,8.7,8.71,8.67,8.68,81255.0,8.4064,8.416,8.3774,8.387,81255.0
2019-06-25 14:50:00,8.67,8.71,8.65,8.69,75000.0,8.3774,8.416,8.358,8.3967,75000.0
2019-06-25 15:00:00,8.7,8.7,8.67,8.7,15690.0,8.4064,8.4064,8.3774,8.4064,15690.0
2019-06-25 15:10:00,8.72,8.72,8.64,8.65,37800.0,8.4257,8.4257,8.3484,8.358,37800.0
2019-06-25 15:20:00,8.65,8.68,8.65,8.68,12000.0,8.358,8.387,8.358,8.387,12000.0
2019-06-25 15:30:00,8.7,8.72,8.7,8.71,39060.0,8.4064,8.4257,8.4064,8.416,39060.0
2019-06-25 15:40:00,8.71,8.71,8.65,8.67,60300.0,8.416,8.416,8.358,8.3774,60300.0
2019-06-25 15:50:00,8.66,8.66,8.6,8.61,213480.0,8.3677,8.3677,8.3097,8.3194,213480.0
2019-06-26 09:30:00,9.2,9.47,9.16,9.44,854985.0,8.8895,9.1504,8.8508,9.1214,854985.0
2019-06-26 09:40:00,9.43,9.47,9.4,9.43,163815.0,9.1117,9.1504,9.0827,9.1117,163815.0
2019-06-26 09:50:00,9.43,9.55,9.4,9.54,398400.0,9.1117,9.2277,9.0827,9.218,398400.0
2019-06-26 10:00:00,9.53,9.55,9.48,9.51,212520.0,9.2083,9.2277,9.16,9.189,212520.0
2019-06-26 10:10:00,9.5,9.5,9.43,9.45,236685.0,9.1794,9.1794,9.1117,9.131,236685.0
2019-06-26 10:20:00,9.45,9.47,9.4,9.42,184920.0,9.131,9.1504,9.0827,9.1021,184920.0
2019-06-26 10:30:00,9.46,9.48,9.44,9.45,172410.0,9.1407,9.16,9.1214,9.131,172410.0
2019-06-26 10:40:00,9.44,9.44,9.35,9.39,289365.0,9.1214,9.1214,9.0344,9.0731,289365.0
2019-06-26 10:50:00,9.4,9.44,9.36,9.44,93840.0,9.0827,9.1214,9.0441,9.1214,93840.0
2019-06-26 11:00:00,9.45,9.51,9.44,9.51,84195.0,9.131,9.189,9.1214,9.189,84195.0
2019-06-26 11:10:00,9.51,9.52,9.46,9.49,68520.0,9.189,9.1987,9.1407,9.1697,68520.0
2019-06-26 11:20:00,9.49,9.5,9.45,9.45,95130.0,9.1697,9.1794,9.131,9.131,95130.0
2019-06-26 11:30:00,9.51,9.51,9.48,9.51,63315.0,9.189,9.189,9.16,9.189,63315.0
2019-06-26 11:40:00,9.52,9.55,9.49,9.55,130230.0,9.1987,9.2277,9.1697,9.2277,130230.0
2019-06-26 11:50:00,9.55,9.58,9.53,9.58,28170.0,9.2277,9.2567,9.2083,9.2567,28170.0
2019-06-26 12:00:00,9.58,9.59,9.55,9.55,109290.0,9.2567,9.2663,9.2277,9.2277,109290.0
2019-06-26 12:10:00,9.54,9.55,9.53,9.53,32895.0,9.218,9.2277,9.2083,9.2083,32895.0
2019-06-26 12:20:00,9.52,9.54,9.5,9.53,17955.0,9.1987,9.218,9.1794,9.2083,17955.0
2019-06-26 12:30:00,9.52,9.55,9.52,9.54,26910.0,9.1987,9.2277,9.1987,9.218,26910.0
2019-06-26 12:40:00,9.56,9.58,9.53,9.53,13500.0,9.2373,9.2567,9.2083,9.2083,13500.0
2019-06-26 12:50:00,9.52,9.53,9.49,9.49,24015.0,9.1987,9.2083,9.1697,9.1697,24015.0
2019-06-26 13:00:00,9.49,9.49,9.46,9.47,13785.0,9.1697,9.1697,9.1407,9.1504,13785.0
2019-06-26 13:10:00,9.47,9.48,9.45,9.45,27000.0,9.1504,9.16,9.131,9.131,27000.0
2019-06-26 13:20:00,9.45,9.47,9.45,9.47,7500.0,9.131,9.1504,9.131,9.1504,7500.0
2019-06-26 13:30:00,9.47,9.47,9.44,9.44,21255.0,9.1504,9.1504,9.1214,9.1214,21255.0
2019-06-26 13:40:00,9.45,9.47,9.44,9.44,6030.0,9.131,9.1504,9.1214,9.1214,6030.0
2019-06-26 13:50:00,9.45,9.47,9.45,9.47,29475.0,9.131,9.1504,9.131,9.1504,29475.0
2019-06-26 14:00:00,9.47,9.47,9.47,9.47,2580.0,9.1504,9.1504,9.1504,9.1504,2580.0
2019-06-26 14:10:00,9.48,9.49,9.47,9.47,48510.0,9.16,9.1697,9.1504,9.1504,48510.0
2019-06-26 14:20:00,9.5,9.5,9.47,9.49,17955.0,9.1794,9.1794,9.1504,9.1697,17955.0
2019-06-26 14:30:00,9.5,9.5,9.48,9.49,15465.0,9.1794,9.1794,9.16,9.1697,15465.0
2019-06-26 14:40:00,9.49,9.49,9.44,9.45,33510.0,9.1697,9.1697,9.1214,9.131,33510.0
2019-06-26 14:50:00,9.45,9.45,9.43,9.44,33615.0,9.131,9.131,9.1117,9.1214,33615.0
2019-06-26 15:00:00,9.45,9.45,9.43,9.44,10005.0,9.131,9.131,9.1117,9.1214,10005.0
2019-06-26 15:10:00,9.43,9.48,9.43,9.47,43035.0,9.1117,9.16,9.1117,9.1504,43035.0
2019-06-26 15:20:00,9.47,9.48,9.45,9.45,51765.0,9.1504,9.16,9.131,9.131,51765.0
2019-06-26 15:30:00,9.44,9.45,9.42,9.45,34245.0,9.1214,9.131,9.1021,9.131,34245.0
2019-06-26 15:40:00,9.45,9.47,9.43,9.45,100995.0,9.131,9.1504,9.1117,9.131,100995.0
2019-06-26 15:50:00,9.45,9.47,9.41,9.44,265830.0,9.131,9.1504,9.0924,9.1214,265830.0
2019-06-27 09:30:00,9.61,9.81,9.6,9.76,421935.0,9.2856,9.4789,9.276,9.4306,421935.0
2019-06-27 09:40:00,9.78,9.9,9.78,9.9,201975.0,9.4499,9.5659,9.4499,9.5659,201975.0
2019-06-27 09:50:00,9.92,9.99,9.9,9.97,264405.0,9.5852,9.6528,9.5659,9.6335,264405.0
2019-06-27 10:00:00,9.98,10.0,9.94,9.97,290160.0,9.6431,9.6625,9.6045,9.6335,290160.0
2019-06-27 10:10:00,9.94,9.95,9.89,9.91,80640.0,9.6045,9.6142,9.5562,9.5755,80640.0
2019-06-27 10:20:00,9.89,9.94,9.89,9.94,103080.0,9.5562,9.6045,9.5562,9.6045,103080.0
2019-06-27 10:30:00,9.9,9.91,9.87,9.88,55275.0,9.5659,9.5755,9.5369,9.5465,55275.0
2019-06-27 10:40:00,9.87,9.88,9.8,9.82,88185.0,9.5369,9.5465,9.4692,9.4886,88185.0
2019-06-27 10:50:00,9.81,9.87,9.81,9.87,100020.0,9.4789,9.5369,9.4789,9.5369,100020.0
2019-06-27 11:00:00,9.87,9.89,9.87,9.89,30030.0,9.5369,9.5562,9.5369,9.5562,30030.0
2019-06-27 11:10:00,9.88,9.88,9.77,9.77,106155.0,9.5465,9.5465,9.4402,9.4402,106155.0
2019-06-27 11:20:00,9.77,9.81,9.75,9.8,105885.0,9.4402,9.4789,9.4209,9.4692,105885.0
2019-06-27 11:30:00,9.79,9.79,9.75,9.78,47880.0,9.4596,9.4596,9.4209,9.4499,47880.0
2019-06-27 11:40:00,9.77,9.77,9.73,9.73,39720.0,9.4402,9.4402,9.4016,9.4016,39720.0
2019-06-27 11:50:00,9.75,9.77,9.75,9.77,31500.0,9.4209,9.4402,9.4209,9.4402,31500.0
2019-06-27 12:00:00,9.76,9.78,9.76,9.78,7185.0,9.4306,9.4499,9.4306,9.4499,7185.0
2019-06-27 12:10:00,9.79,9.79,9.78,9.78,15735.0,9.4596,9.4596,9.4499,9.4499,15735.0
2019-06-27 12:20:00,9.78,9.78,9.76,9.76,32940.0,9.4499,9.4499,9.4306,9.4306,32940.0
2019-06-27 12:30:00,9.77,9.81,9.77,9.81,86970.0,9.4402,9.4789,9.4402,9.4789,86970.0
2019-06-27 12:40:00,9.82,9.82,9.8,9.8,85245.0,9.4886,9.4886,9.4692,9.4692,85245.0
2019-06-27 12:50:00,9.82,9.82,9.81,9.81,3000.0,9.4886,9.4886,9.4789,9.4789,3000.0
2019-06-27 13:00:00,9.83,9.83,9.81,9.81,10290.0,9.4982,9.4982,9.4789,9.4789,10290.0
2019-06-27 13:10:00,9.82,9.83,9.81,9.81,7620.0,9.4886,9.4982,9.4789,9.4789,7620.0
2019-06-27 13:20:00,9.82,9.82,9.82,9.82,4500.0,9.4886,9.4886,9.4886,9.4886,4500.0
2019-06-27 13:30:00,9.8,9.82,9.8,9.82,28875.0,9.4692,9.4886,9.4692,9.4886,28875.0
2019-06-27 13:40:00,9.83,9.84,9.82,9.84,25200.0,9.4982,9.5079,9.4886,9.5079,25200.0
2019-06-27 13:50:00,9.83,9.83,9.82,9.83,11910.0,9.4982,9.4982,9.4886,9.4982,11910.0
2019-06-27 14:00:00,9.83,9.83,9.8,9.81,32460.0,9.4982,9.4982,9.4692,9.4789,32460.0
2019-06-27 14:10:00,9.81,9.81,9.81,9.81,0.0,9.4789,9.4789,9.4789,9.4789,0.0
2019-06-27 14:20:00,9.85,9.9,9.85,9.9,62805.0,9.5175,9.5659,9.5175,9.5659,62805.0
2019-06-27 14:30:00,9.9,9.92,9.9,9.9,38325.0,9.5659,9.5852,9.5659,9.5659,38325.0
2019-06-27 14:40:00,9.9,9.9,9.87,9.87,25020.0,9.5659,9.5659,9.5369,9.5369,25020.0
2019-06-27 14:50:00,9.88,9.88,9.86,9.86,4500.0,9.5465,9.5465,9.5272,9.5272,4500.0
2019-06-27 15:00:00,9.86,9.86,9.85,9.86,14250.0,9.5272,9.5272,9.5175,9.5272,14250.0
2019-06-27 15:10:00,9.85,9.85,9.84,9.85,81240.0,9.5175,9.5175,9.5079,9.5175,81240.0
2019-06-27 15:20:00,9.84,9.84,9.84,9.84,3000.0,9.5079,9.5079,9.5079,9.5079,3000.0
2019-06-27 15:30:00,9.83,9.84,9.83,9.84,29850.0,9.4982,9.5079,9.4982,9.5079,29850.0
2019-06-27 15:40:00,9.85,9.9,9.85,9.89,60000.0,9.5175,9.5659,9.5175,9.5562,60000.0
2019-06-27 15:50:00,9.9,9.9,9.85,9.85,187695.0,9.5659,9.5659,9.5175,9.5175,187695.0
2019-06-28 09:30:00,10.13,10.15,10.07,10.08,220365.0,9.7881,9.8074,9.7301,9.7398,220365.0
2019-06-28 09:40:00,10.1,10.11,9.97,9.97,163095.0,9.7591,9.7688,9.6335,9.6335,163095.0
2019-06-28 09:50:00,9.96,9.96,9.85,9.86,90750.0,9.6238,9.6238,9.5175,9.5272,90750.0
2019-06-28 10:00:00,9.87,9.9,9.84,9.9,84750.0,9.5369,9.5659,9.5079,9.5659,84750.0
2019-06-28 10:10:00,9.87,9.94,9.86,9.93,55755.0,9.5369,9.6045,9.5272,9.5948,55755.0
2019-06-28 10:20:00,9.95,9.96,9.91,9.92,95385.0,9.6142,9.6238,9.5755,9.5852,95385.0
2019-06-28 10:30:00,9.9,9.92,9.88,9.92,26580.0,9.5659,9.5852,9.5465,9.5852,26580.0
2019-06-28 10:40:00,9.9,9.95,9.9,9.95,28215.0,9.5659,9.6142,9.5659,9.6142,28215.0
2019-06-28 10:50:00,9.94,9.98,9.94,9.98,86310.0,9.6045,9.6431,9.6045,9.6431,86310.0
2019-06-28 11:00:00,9.97,9.97,9.96,9.96,82920.0,9.6335,9.6335,9.6238,9.6238,82920.0
2019-06-28 11:10:00,9.95,9.97,9.95,9.97,16290.0,9.6142,9.6335,9.6142,9.6335,16290.0
2019-06-28 11:20:00,9.96,9.98,9.96,9.98,46515.0,9.6238,9.6431,9.6238,9.6431,46515.0
2019-06-28 11:30:00,9.97,9.99,9.96,9.98,81330.0,9.6335,9.6528,9.6238,9.6431,81330.0
2019-06-28 11:40:00,9.98,9.99,9.97,9.99,60420.0,9.6431,9.6528,9.6335,9.6528,60420.0
2019-06-28 11:50:00,10.0,10.0,10.0,10.0,46155.0,9.6625,9.6625,9.6625,9.6625,46155.0
2019-06-28 12:00:00,10.0,10.02,10.0,10.01,34500.0,9.6625,9.6818,9.6625,9.6721,34500.0
2019-06-28 12:10:00,10.01,10.02,10.01,10.02,130440.0,9.6721,9.6818,9.6721,9.6818,130440.0
2019-06-28 12:20:00,10.02,10.04,10.02,10.04,139425.0,9.6818,9.7011,9.6818,9.7011,139425.0
2019-06-28 12:30:00,10.03,10.05,10.03,10.03,28965.0,9.6915,9.7108,9.6915,9.6915,28965.0
2019-06-28 12:40:00,10.03,10.07,10.03,10.06,81810.0,9.6915,9.7301,9.6915,9.7204,81810.0
2019-06-28 12:50:00,10.06,10.06,10.03,10.06,30660.0,9.7204,9.7204,9.6915,9.7204,30660.0
2019-06-28 13:00:00,10.05,10.05,10.0,10.0,110685.0,9.7108,9.7108,9.6625,9.6625,110685.0
2019-06-28 13:10:00,10.01,10.01,9.98,9.99,81585.0,9.6721,9.6721,9.6431,9.6528,81585.0
2019-06-28 13:20:00,9.97,9.97,9.96,9.97,34080.0,9.6335,9.6335,9.6238,9.6335,34080.0
2019-06-28 13:30:00,9.96,9.99,9.96,9.98,42315.0,9.6238,9.6528,9.6238,9.6431,42315.0
2019-06-28 13:40:00,9.99,9.99,9.95,9.96,37755.0,9.6528,9.6528,9.6142,9.6238,37755.0
2019-06-28 13:50:00,9.94,9.94,9.93,9.94,10950.0,9.6045,9.6045,9.5948,9.6045,10950.0
2019-06-28 14:00:00,9.93,9.94,9.93,9.94,24120.0,9.5948,9.6045,9.5948,9.6045,24120.0
2019-06-28 14:10:00,9.93,9.93,9.92,9.92,19170.0,9.5948,9.5948,9.5852,9.5852,19170.0
2019-06-28 14:20:00,9.95,9.95,9.95,9.95,3000.0,9.6142,9.6142,9.6142,9.6142,3000.0
2019-06-28 14:30:00,9.95,9.98,9.95,9.95,73125.0,9.6142,9.6431,9.6142,9.6142,73125.0
2019-06-28 14:40:00,9.96,9.97,9.95,9.95,28650.0,9.6238,9.6335,9.6142,9.6142,28650.0
2019-06-28 14:50:00,9.94,9.95,9.93,9.94,29475.0,9.6045,9.6142,9.5948,9.6045,29475.0
2019-06-28 15:00:00,9.94,9.98,9.94,9.98,22500.0,9.6045,9.6431,9.6045,9.6431,22500.0
2019-06-28 15:10:00,9.96,9.97,9.96,9.97,22785.0,9.6238,9.6335,9.6238,9.6335,22785.0
2019-06-28 15:20:00,9.97,9.97,9.95,9.95,11490.0,9.6335,9.6335,9.6142,9.6142,11490.0
2019-06-28 15:30:00,9.95,9.96,9.93,9.95,65730.0,9.6142,9.6238,9.5948,9.6142,65730.0
2019-06-28 15:40:00,9.95,9.95,9.92,9.93,45555.0,9.6142,9.6142,9.5852,9.5948,45555.0
2019-06-28 15:50:00,9.92,9.92,9.85,9.88,375360.0,9.5852,9.5852,9.5175,9.5465,375360.0
2019-07-01 09:30:00,11.18,11.42,11.13,11.15,1576005.0,10.8026,11.0345,10.7543,10.7737,1576005.0
2019-07-01 09:40:00,11.15,11.15,10.93,10.94,322800.0,10.7737,10.7737,10.5611,10.5707,322800.0
2019-07-01 09:50:00,10.92,11.02,10.91,11.0,175395.0,10.5514,10.648,10.5418,10.6287,175395.0
2019-07-01 10:00:00,10.99,11.1,10.96,10.98,228135.0,10.6191,10.7253,10.5901,10.6094,228135.0
2019-07-01 10:10:00,11.0,11.0,10.92,10.99,93480.0,10.6287,10.6287,10.5514,10.6191,93480.0
2019-07-01 10:20:00,10.97,10.98,10.83,10.83,235035.0,10.5997,10.6094,10.4645,10.4645,235035.0
2019-07-01 10:30:00,10.86,10.92,10.83,10.89,77610.0,10.4934,10.5514,10.4645,10.5224,77610.0
2019-07-01 10:40:00,10.9,10.92,10.86,10.86,59715.0,10.5321,10.5514,10.4934,10.4934,59715.0
2019-07-01 10:50:00,10.84,10.86,10.82,10.84,106500.0,10.4741,10.4934,10.4548,10.4741,106500.0
2019-07-01 11:00:00,10.85,10.86,10.75,10.77,46005.0,10.4838,10.4934,10.3872,10.4065,46005.0
2019-07-01 11:10:00,10.76,10.78,10.73,10.78,52500.0,10.3968,10.4161,10.3678,10.4161,52500.0
2019-07-01 11:20:00,10.79,10.8,10.71,10.72,89715.0,10.4258,10.4355,10.3485,10.3582,89715.0
2019-07-01 11:30:00,10.71,10.75,10.7,10.75,36000.0,10.3485,10.3872,10.3388,10.3872,36000.0
2019-07-01 11:40:00,10.74,10.76,10.67,10.69,58890.0,10.3775,10.3968,10.3099,10.3292,58890.0
2019-07-01 11:50:00,10.71,10.71,10.67,10.67,116175.0,10.3485,10.3485,10.3099,10.3099,116175.0
2019-07-01 12:00:00,10.67,10.68,10.65,10.68,24060.0,10.3099,10.3195,10.2905,10.3195,24060.0
2019-07-01 12:10:00,10.69,10.72,10.69,10.69,26520.0,10.3292,10.3582,10.3292,10.3292,26520.0
2019-07-01 12:20:00,10.67,10.67,10.59,10.6,46740.0,10.3099,10.3099,10.2326,10.2422,46740.0
2019-07-01 12:30:00,10.61,10.63,10.6,10.62,60465.0,10.2519,10.2712,10.2422,10.2615,60465.0
2019-07-01 12:40:00,10.63,10.64,10.6,10.61,27855.0,10.2712,10.2809,10.2422,10.2519,27855.0
2019-07-01 12:50:00,10.57,10.58,10.53,10.53,86190.0,10.2132,10.2229,10.1746,10.1746,86190.0
2019-07-01 13:00:00,10.52,10.61,10.51,10.61,25500.0,10.1649,10.2519,10.1553,10.2519,25500.0
2019-07-01 13:10:00,10.58,10.59,10.56,10.56,72000.0,10.2229,10.2326,10.2036,10.2036,72000.0
2019-07-01 13:20:00,10.52,10.55,10.52,10.55,4950.0,10.1649,10.1939,10.1649,10.1939,4950.0
2019-07-01 13:30:00,10.55,10.57,10.54,10.56,10500.0,10.1939,10.2132,10.1842,10.2036,10500.0
2019-07-01 13:40:00,10.54,10.57,10.52,10.57,10500.0,10.1842,10.2132,10.1649,10.2132,10500.0
2019-07-01 13:50:00,10.58,10.58,10.58,10.58,6000.0,10.2229,10.2229,10.2229,10.2229,6000.0
2019-07-01 14:00:00,10.57,10.57,10.47,10.48,15405.0,10.2132,10.2132,10.1166,10.1263,15405.0
2019-07-01 14:10:00,10.48,10.51,10.45,10.45,18480.0,10.1263,10.1553,10.0973,10.0973,18480.0
2019-07-01 14:20:00,10.46,10.48,10.46,10.48,9000.0,10.1069,10.1263,10.1069,10.1263,9000.0
2019-07-01 14:30:00,10.45,10.49,10.45,10.49,30225.0,10.0973,10.1359,10.0973,10.1359,30225.0
2019-07-01 14:40:00,10.48,10.48,10.48,10.48,3000.0,10.1263,10.1263,10.1263,10.1263,3000.0
2019-07-01 14:50:00,10.52,10.52,10.51,10.51,7500.0,10.1649,10.1649,10.1553,10.1553,7500.0
2019-07-01 15:00:00,10.47,10.52,10.47,10.52,10500.0,10.1166,10.1649,10.1166,10.1649,10500.0
2019-07-01 15:10:00,10.51,10.58,10.51,10.58,52500.0,10.1553,10.2229,10.1553,10.2229,52500.0
2019-07-01 15:20:00,10.59,10.6,10.58,10.6,18000.0,10.2326,10.2422,10.2229,10.2422,18000.0
2019-07-01 15:30:00,10.61,10.67,10.61,10.66,40185.0,10.2519,10.3099,10.2519,10.3002,40185.0
2019-07-01 15:40:00,10.67,10.68,10.64,10.64,71685.0,10.3099,10.3195,10.2809,10.2809,71685.0
2019-07-01 15:50:00,10.63,10.68,10.62,10.68,83805.0,10.2712,10.3195,10.2615,10.3195,83805.0
2019-07-02 09:30:00,10.53,10.56,10.35,10.43,293490.0,10.1746,10.2036,10.0007,10.078,293490.0
2019-07-02 09:40:00,10.48,10.53,10.45,10.45,27750.0,10.1263,10.1746,10.0973,10.0973,27750.0
2019-07-02 09:50:00,10.39,10.42,10.36,10.36,106125.0,10.0393,10.0683,10.0103,10.0103,106125.0
2019-07-02 10:00:00,10.38,10.43,10.31,10.31,188505.0,10.0296,10.078,9.962,9.962,188505.0
2019-07-02 10:10:00,10.3,10.32,10.28,10.28,24000.0,9.9523,9.9717,9.933,9.933,24000.0
2019-07-02 10:20:00,10.31,10.35,10.3,10.35,41235.0,9.962,10.0007,9.9523,10.0007,41235.0
2019-07-02 10:30:00,10.37,10.4,10.33,10.33,41655.0,10.02,10.049,9.9813,9.9813,41655.0
2019-07-02 10:40:00,10.32,10.32,10.26,10.26,31065.0,9.9717,9.9717,9.9137,9.9137,31065.0
2019-07-02 10:50:00,10.26,10.32,10.26,10.32,11025.0,9.9137,9.9717,9.9137,9.9717,11025.0
2019-07-02 11:00:00,10.32,10.37,10.32,10.36,12750.0,9.9717,10.02,9.9717,10.0103,12750.0
2019-07-02 11:10:00,10.35,10.35,10.3,10.3,26400.0,10.0007,10.0007,9.9523,9.9523,26400.0
2019-07-02 11:20:00,10.31,10.34,10.3,10.33,21000.0,9.962,9.991,9.9523,9.9813,21000.0
2019-07-02 11:30:00,10.31,10.31,10.24,10.25,16470.0,9.962,9.962,9.8944,9.904,16470.0
2019-07-02 11:40:00,10.23,10.26,10.23,10.26,59325.0,9.8847,9.9137,9.8847,9.9137,59325.0
2019-07-02 11:50:00,10.24,10.24,10.2,10.2,7500.0,9.8944,9.8944,9.8557,9.8557,7500.0
2019-07-02 12:00:00,10.19,10.2,10.17,10.2,18000.0,9.8461,9.8557,9.8267,9.8557,18000.0
2019-07-02 12:10:00,10.21,10.21,10.2,10.2,11190.0,9.8654,9.8654,9.8557,9.8557,11190.0
2019-07-02 12:20:00,10.19,10.19,10.15,10.15,12000.0,9.8461,9.8461,9.8074,9.8074,12000.0
2019-07-02 12:30:00,10.15,10.17,10.14,10.16,15000.0,9.8074,9.8267,9.7977,9.8171,15000.0
2019-07-02 12:40:00,10.13,10.13,10.11,10.11,8520.0,9.7881,9.7881,9.7688,9.7688,8520.0
2019-07-02 12:50:00,10.13,10.13,10.13,10.13,1500.0,9.7881,9.7881,9.7881,9.7881,1500.0
2019-07-02 13:00:00,10.11,10.17,10.11,10.17,6660.0,9.7688,9.8267,9.7688,9.8267,6660.0
2019-07-02 13:10:00,10.15,10.16,10.13,10.13,11235.0,9.8074,9.8171,9.7881,9.7881,11235.0
2019-07-02 13:20:00,10.15,10.17,10.15,10.17,105750.0,9.8074,9.8267,9.8074,9.8267,105750.0
2019-07-02 13:30:00,10.15,10.19,10.15,10.18,222060.0,9.8074,9.8461,9.8074,9.8364,222060.0
2019-07-02 13:40:00,10.18,10.18,10.18,10.18,25500.0,9.8364,9.8364,9.8364,9.8364,25500.0
2019-07-02 13:50:00,10.19,10.19,10.16,10.16,6000.0,9.8461,9.8461,9.8171,9.8171,6000.0
2019-07-02 14:00:00,10.17,10.17,10.17,10.17,65145.0,9.8267,9.8267,9.8267,9.8267,65145.0
2019-07-02 14:10:00,10.18,10.19,10.18,10.18,4560.0,9.8364,9.8461,9.8364,9.8364,4560.0
2019-07-02 14:20:00,10.2,10.2,10.16,10.17,10455.0,9.8557,9.8557,9.8171,9.8267,10455.0
2019-07-02 14:30:00,10.16,10.19,10.16,10.18,11070.0,9.8171,9.8461,9.8171,9.8364,11070.0
2019-07-02 14:40:00,10.19,10.19,10.19,10.19,1500.0,9.8461,9.8461,9.8461,9.8461,1500.0
2019-07-02 14:50:00,10.14,10.14,10.14,10.14,3000.0,9.7977,9.7977,9.7977,9.7977,3000.0
2019-07-02 15:00:00,10.16,10.19,10.15,10.19,12915.0,9.8171,9.8461,9.8074,9.8461,12915.0
2019-07-02 15:10:00,10.19,10.19,10.14,10.17,20775.0,9.8461,9.8461,9.7977,9.8267,20775.0
2019-07-02 15:20:00,10.15,10.16,10.15,10.16,3000.0,9.8074,9.8171,9.8074,9.8171,3000.0
2019-07-02 15:30:00,10.18,10.2,10.18,10.18,19500.0,9.8364,9.8557,9.8364,9.8364,19500.0
2019-07-02 15:40:00,10.19,10.22,10.19,10.2,45720.0,9.8461,9.875,9.8461,9.8557,45720.0
2019-07-02 15:50:00,10.19,10.24,10.19,10.24,160530.0,9.8461,9.8944,9.8461,9.8944,160530.0
2019-07-03 09:30:00,10.28,10.28,10.03,10.1,203715.0,9.933,9.933,9.6915,9.7591,203715.0
2019-07-03 09:40:00,10.13,10.14,10.0,10.0,40185.0,9.7881,9.7977,9.6625,9.6625,40185.0
2019-07-03 09:50:00,10.0,10.01,9.93,9.96,94875.0,9.6625,9.6721,9.5948,9.6238,94875.0
2019-07-03 10:00:00,9.93,9.94,9.89,9.91,69750.0,9.5948,9.6045,9.5562,9.5755,69750.0
2019-07-03 10:10:00,9.91,9.91,9.88,9.9,68685.0,9.5755,9.5755,9.5465,9.5659,68685.0
2019-07-03 10:20:00,9.9,9.92,9.88,9.92,62265.0,9.5659,9.5852,9.5465,9.5852,62265.0
2019-07-03 10:30:00,9.92,9.96,9.92,9.92,38040.0,9.5852,9.6238,9.5852,9.5852,38040.0
2019-07-03 10:40:00,9.97,10.0,9.96,9.98,28290.0,9.6335,9.6625,9.6238,9.6431,28290.0
2019-07-03 10:50:00,9.98,10.01,9.98,9.99,7950.0,9.6431,9.6721,9.6431,9.6528,7950.0
2019-07-03 11:00:00,10.01,10.02,10.01,10.01,18000.0,9.6721,9.6818,9.6721,9.6721,18000.0
2019-07-03 11:10:00,9.97,9.97,9.94,9.95,12540.0,9.6335,9.6335,9.6045,9.6142,12540.0
2019-07-03 11:20:00,9.97,9.97,9.95,9.95,4500.0,9.6335,9.6335,9.6142,9.6142,4500.0
2019-07-03 11:30:00,9.98,10.0,9.98,10.0,4500.0,9.6431,9.6625,9.6431,9.6625,4500.0
2019-07-03 11:40:00,9.98,9.99,9.98,9.99,6000.0,9.6431,9.6528,9.6431,9.6528,6000.0
2019-07-03 11:50:00,9.98,10.0,9.98,9.99,7500.0,9.6431,9.6625,9.6431,9.6528,7500.0
2019-07-03 12:00:00,10.0,10.0,9.99,9.99,9000.0,9.6625,9.6625,9.6528,9.6528,9000.0
2019-07-03 12:10:00,9.99,10.0,9.97,9.99,192525.0,9.6528,9.6625,9.6335,9.6528,192525.0
2019-07-03 12:20:00,10.0,10.02,9.99,10.01,67050.0,9.6625,9.6818,9.6528,9.6721,67050.0
2019-07-03 12:30:00,10.04,10.05,10.03,10.04,6000.0,9.7011,9.7108,9.6915,9.7011,6000.0
2019-07-03 12:40:00,10.06,10.06,10.04,10.05,70830.0,9.7204,9.7204,9.7011,9.7108,70830.0
2019-07-03 12:50:00,10.06,10.11,10.06,10.08,265230.0,9.7204,9.7688,9.7204,9.7398,265230.0
2019-07-05 09:30:00,9.7,9.79,9.7,9.79,237525.0,9.3726,9.4596,9.3726,9.4596,237525.0
2019-07-05 09:40:00,9.79,9.8,9.7,9.8,89670.0,9.4596,9.4692,9.3726,9.4692,89670.0
2019-07-05 09:50:00,9.79,9.81,9.7,9.7,147585.0,9.4596,9.4789,9.3726,9.3726,147585.0
2019-07-05 10:00:00,9.7,9.74,9.67,9.74,37980.0,9.3726,9.4113,9.3436,9.4113,37980.0
2019-07-05 10:10:00,9.72,9.74,9.7,9.71,24600.0,9.3919,9.4113,9.3726,9.3823,24600.0
2019-07-05 10:20:00,9.71,9.71,9.67,9.67,12750.0,9.3823,9.3823,9.3436,9.3436,12750.0
2019-07-05 10:30:00,9.65,9.66,9.62,9.62,24045.0,9.3243,9.334,9.2953,9.2953,24045.0
2019-07-05 10:40:00,9.62,9.63,9.59,9.63,55530.0,9.2953,9.305,9.2663,9.305,55530.0
2019-07-05 10:50:00,9.67,9.7,9.66,9.7,70740.0,9.3436,9.3726,9.334,9.3726,70740.0
2019-07-05 11:00:00,9.75,9.78,9.74,9.78,12000.0,9.4209,9.4499,9.4113,9.4499,12000.0
2019-07-05 11:10:00,9.76,9.77,9.76,9.77,14370.0,9.4306,9.4402,9.4306,9.4402,14370.0
2019-07-05 11:20:00,9.74,9.77,9.74,9.77,241590.0,9.4113,9.4402,9.4113,9.4402,241590.0
2019-07-05 11:30:00,9.79,9.79,9.78,9.79,13500.0,9.4596,9.4596,9.4499,9.4596,13500.0
2019-07-05 11:40:00,9.8,9.8,9.73,9.76,85455.0,9.4692,9.4692,9.4016,9.4306,85455.0
2019-07-05 11:50:00,9.76,9.76,9.76,9.76,1500.0,9.4306,9.4306,9.4306,9.4306,1500.0
2019-07-05 12:00:00,9.81,9.81,9.8,9.8,15000.0,9.4789,9.4789,9.4692,9.4692,15000.0
2019-07-05 12:10:00,9.8,9.85,9.8,9.84,22500.0,9.4692,9.5175,9.4692,9.5079,22500.0
2019-07-05 12:20:00,9.84,9.85,9.82,9.85,80025.0,9.5079,9.5175,9.4886,9.5175,80025.0
2019-07-05 12:30:00,9.85,9.85,9.85,9.85,1500.0,9.5175,9.5175,9.5175,9.5175,1500.0
2019-07-05 12:40:00,9.85,9.85,9.85,9.85,0.0,9.5175,9.5175,9.5175,9.5175,0.0
2019-07-05 12:50:00,9.82,9.82,9.82,9.82,1500.0,9.4886,9.4886,9.4886,9.4886,1500.0
2019-07-05 13:00:00,9.86,9.86,9.86,9.86,6000.0,9.5272,9.5272,9.5272,9.5272,6000.0
2019-07-05 13:10:00,9.86,9.86,9.86,9.86,9750.0,9.5272,9.5272,9.5272,9.5272,9750.0
2019-07-05 13:20:00,9.86,9.88,9.86,9.88,3000.0,9.5272,9.5465,9.5272,9.5465,3000.0
2019-07-05 13:30:00,9.9,9.9,9.9,9.9,1500.0,9.5659,9.5659,9.5659,9.5659,1500.0
2019-07-05 13:40:00,9.91,9.91,9.91,9.91,4500.0,9.5755,9.5755,9.5755,9.5755,4500.0
2019-07-05 13:50:00,9.91,9.91,9.89,9.89,8610.0,9.5755,9.5755,9.5562,9.5562,8610.0
2019-07-05 14:00:00,9.9,9.91,9.9,9.91,6000.0,9.5659,9.5755,9.5659,9.5755,6000.0
2019-07-05 14:10:00,9.87,9.88,9.86,9.86,10905.0,9.5369,9.5465,9.5272,9.5272,10905.0
2019-07-05 14:20:00,9.88,9.88,9.87,9.87,36075.0,9.5465,9.5465,9.5369,9.5369,36075.0
2019-07-05 14:30:00,9.89,9.92,9.89,9.91,36000.0,9.5562,9.5852,9.5562,9.5755,36000.0
2019-07-05 14:40:00,9.92,9.94,9.91,9.94,24390.0,9.5852,9.6045,9.5755,9.6045,24390.0
2019-07-05 14:50:00,9.95,9.95,9.94,9.95,4500.0,9.6142,9.6142,9.6045,9.6142,4500.0
2019-07-05 15:00:00,9.93,9.93,9.91,9.91,64320.0,9.5948,9.5948,9.5755,9.5755,64320.0
2019-07-05 15:10:00,9.91,9.92,9.9,9.92,11070.0,9.5755,9.5852,9.5659,9.5852,11070.0
2019-07-05 15:20:00,9.92,9.92,9.92,9.92,3000.0,9.5852,9.5852,9.5852,9.5852,3000.0
2019-07-05 15:30:00,9.95,9.95,9.91,9.91,25875.0,9.6142,9.6142,9.5755,9.5755,25875.0
2019-07-05 15:40:00,9.92,9.92,9.9,9.9,25200.0,9.5852,9.5852,9.5659,9.5659,25200.0
2019-07-05 15:50:00,9.9,9.92,9.86,9.92,99735.0,9.5659,9.5852,9.5272,9.5852,99735.0
2019-07-08 09:30:00,9.64,9.77,9.57,9.57,192690.0,9.3146,9.4402,9.247,9.247,192690.0
2019-07-08 09:40:00,9.57,9.6,9.52,9.54,44400.0,9.247,9.276,9.1987,9.218,44400.0
2019-07-08 09:50:00,9.56,9.63,9.54,9.63,91320.0,9.2373,9.305,9.218,9.305,91320.0
2019-07-08 10:00:00,9.63,9.7,9.63,9.7,96045.0,9.305,9.3726,9.305,9.3726,96045.0
2019-07-08 10:10:00,9.7,9.75,9.69,9.75,12000.0,9.3726,9.4209,9.3629,9.4209,12000.0
2019-07-08 10:20:00,9.77,9.78,9.7,9.7,26370.0,9.4402,9.4499,9.3726,9.3726,26370.0
2019-07-08 10:30:00,9.65,9.65,9.6,9.6,23280.0,9.3243,9.3243,9.276,9.276,23280.0
2019-07-08 10:40:00,9.63,9.66,9.61,9.61,15480.0,9.305,9.334,9.2856,9.2856,15480.0
2019-07-08 10:50:00,9.61,9.62,9.58,9.61,28500.0,9.2856,9.2953,9.2567,9.2856,28500.0
2019-07-08 11:00:00,9.63,9.64,9.63,9.63,14550.0,9.305,9.3146,9.305,9.305,14550.0
2019-07-08 11:10:00,9.65,9.66,9.64,9.66,10500.0,9.3243,9.334,9.3146,9.334,10500.0
2019-07-08 11:20:00,9.67,9.68,9.6,9.6,15480.0,9.3436,9.3533,9.276,9.276,15480.0
2019-07-08 11:30:00,9.63,9.63,9.63,9.63,1500.0,9.305,9.305,9.305,9.305,1500.0
2019-07-08 11:40:00,9.64,9.67,9.64,9.65,29850.0,9.3146,9.3436,9.3146,9.3243,29850.0
2019-07-08 11:50:00,9.65,9.65,9.65,9.65,1500.0,9.3243,9.3243,9.3243,9.3243,1500.0
2019-07-08 12:00:00,9.62,9.62,9.62,9.62,12000.0,9.2953,9.2953,9.2953,9.2953,12000.0
2019-07-08 12:10:00,9.62,9.65,9.62,9.65,38880.0,9.2953,9.3243,9.2953,9.3243,38880.0
2019-07-08 12:20:00,9.65,9.65,9.65,9.65,9060.0,9.3243,9.3243,9.3243,9.3243,9060.0
2019-07-08 12:30:00,9.68,9.69,9.68,9.69,10500.0,9.3533,9.3629,9.3533,9.3629,10500.0
2019-07-08 12:40:00,9.68,9.68,9.68,9.68,1500.0,9.3533,9.3533,9.3533,9.3533,1500.0
2019-07-08 12:50:00,9.69,9.69,9.69,9.69,1500.0,9.3629,9.3629,9.3629,9.3629,1500.0
2019-07-08 13:00:00,9.73,9.73,9.7,9.7,6900.0,9.4016,9.4016,9.3726,9.3726,6900.0
2019-07-08 13:10:00,9.7,9.7,9.7,9.7,9000.0,9.3726,9.3726,9.3726,9.3726,9000.0
2019-07-08 13:20:00,9.68,9.69,9.68,9.69,4500.0,9.3533,9.3629,9.3533,9.3629,4500.0
2019-07-08 13:30:00,9.69,9.71,9.69,9.71,7500.0,9.3629,9.3823,9.3629,9.3823,7500.0
2019-07-08 13:40:00,9.67,9.67,9.67,9.67,6375.0,9.3436,9.3436,9.3436,9.3436,6375.0
2019-07-08 13:50:00,9.67,9.67,9.67,9.67,0.0,9.3436,9.3436,9.3436,9.3436,0.0
2019-07-08 14:00:00,9.65,9.65,9.65,9.65,4500.0,9.3243,9.3243,9.3243,9.3243,4500.0
2019-07-08 14:10:00,9.66,9.66,9.66,9.66,1500.0,9.334,9.334,9.334,9.334,1500.0
2019-07-08 14:20:00,9.64,9.64,9.6,9.63,40890.0,9.3146,9.3146,9.276,9.305,40890.0
2019-07-08 14:30:00,9.64,9.65,9.64,9.65,11070.0,9.3146,9.3243,9.3146,9.3243,11070.0
2019-07-08 14:40:00,9.67,9.67,9.67,9.67,4200.0,9.3436,9.3436,9.3436,9.3436,4200.0
2019-07-08 14:50:00,9.67,9.67,9.67,9.67,1500.0,9.3436,9.3436,9.3436,9.3436,1500.0
2019-07-08 15:00:00,9.67,9.67,9.67,9.67,3000.0,9.3436,9.3436,9.3436,9.3436,3000.0
2019-07-08 15:10:00,9.7,9.7,9.7,9.7,1650.0,9.3726,9.3726,9.3726,9.3726,1650.0
2019-07-08 15:20:00,9.7,9.71,9.7,9.71,7500.0,9.3726,9.3823,9.3726,9.3823,7500.0
2019-07-08 15:30:00,9.72,9.72,9.7,9.71,10215.0,9.3919,9.3919,9.3726,9.3823,10215.0
2019-07-08 15:40:00,9.69,9.7,9.69,9.7,15000.0,9.3629,9.3726,9.3629,9.3726,15000.0
2019-07-08 15:50:00,9.69,9.7,9.67,9.67,67515.0,9.3629,9.3726,9.3436,9.3436,67515.0
2019-07-09 09:30:00,9.54,9.63,9.46,9.56,201480.0,9.218,9.305,9.1407,9.2373,201480.0
2019-07-09 09:40:00,9.61,9.67,9.61,9.66,30000.0,9.2856,9.3436,9.2856,9.334,30000.0
2019-07-09 09:50:00,9.65,9.66,9.61,9.65,26565.0,9.3243,9.334,9.2856,9.3243,26565.0
2019-07-09 10:00:00,9.67,9.69,9.64,9.66,73080.0,9.3436,9.3629,9.3146,9.334,73080.0
2019-07-09 10:10:00,9.7,9.72,9.69,9.72,54510.0,9.3726,9.3919,9.3629,9.3919,54510.0
2019-07-09 10:20:00,9.73,9.79,9.72,9.79,53355.0,9.4016,9.4596,9.3919,9.4596,53355.0
2019-07-09 10:30:00,9.8,9.87,9.8,9.87,66075.0,9.4692,9.5369,9.4692,9.5369,66075.0
2019-07-09 10:40:00,9.83,9.84,9.82,9.83,18000.0,9.4982,9.5079,9.4886,9.4982,18000.0
2019-07-09 10:50:00,9.8,9.81,9.79,9.81,7500.0,9.4692,9.4789,9.4596,9.4789,7500.0
2019-07-09 11:00:00,9.8,9.88,9.8,9.86,43665.0,9.4692,9.5465,9.4692,9.5272,43665.0
2019-07-09 11:10:00,9.85,9.87,9.84,9.87,8805.0,9.5175,9.5369,9.5079,9.5369,8805.0
2019-07-09 11:20:00,9.87,9.87,9.8,9.81,17805.0,9.5369,9.5369,9.4692,9.4789,17805.0
2019-07-09 11:30:00,9.79,9.81,9.79,9.81,5250.0,9.4596,9.4789,9.4596,9.4789,5250.0
2019-07-09 11:40:00,9.82,9.82,9.81,9.82,14370.0,9.4886,9.4886,9.4789,9.4886,14370.0
2019-07-09 11:50:00,9.8,9.86,9.8,9.86,9000.0,9.4692,9.5272,9.4692,9.5272,9000.0
2019-07-09 12:00:00,9.87,9.87,9.85,9.85,3000.0,9.5369,9.5369,9.5175,9.5175,3000.0
2019-07-09 12:10:00,9.87,9.89,9.87,9.88,16065.0,9.5369,9.5562,9.5369,9.5465,16065.0
2019-07-09 12:20:00,9.89,9.89,9.87,9.87,7500.0,9.5562,9.5562,9.5369,9.5369,7500.0
2019-07-09 12:30:00,9.86,9.86,9.86,9.86,3000.0,9.5272,9.5272,9.5272,9.5272,3000.0
2019-07-09 12:40:00,9.84,9.87,9.8,9.8,6000.0,9.5079,9.5369,9.4692,9.4692,6000.0
2019-07-09 12:50:00,9.8,9.8,9.79,9.79,8070.0,9.4692,9.4692,9.4596,9.4596,8070.0
2019-07-09 13:00:00,9.78,9.79,9.74,9.76,16575.0,9.4499,9.4596,9.4113,9.4306,16575.0
2019-07-09 13:10:00,9.77,9.77,9.77,9.77,3000.0,9.4402,9.4402,9.4402,9.4402,3000.0
2019-07-09 13:20:00,9.77,9.78,9.77,9.78,46500.0,9.4402,9.4499,9.4402,9.4499,46500.0
2019-07-09 13:30:00,9.78,9.8,9.77,9.78,13725.0,9.4499,9.4692,9.4402,9.4499,13725.0
2019-07-09 13:40:00,9.79,9.79,9.78,9.78,6000.0,9.4596,9.4596,9.4499,9.4499,6000.0
2019-07-09 13:50:00,9.8,9.8,9.8,9.8,1500.0,9.4692,9.4692,9.4692,9.4692,1500.0
2019-07-09 14:00:00,9.81,9.82,9.79,9.8,42525.0,9.4789,9.4886,9.4596,9.4692,42525.0
2019-07-09 14:10:00,9.82,9.82,9.82,9.82,4485.0,9.4886,9.4886,9.4886,9.4886,4485.0
2019-07-09 14:20:00,9.85,9.85,9.83,9.83,9000.0,9.5175,9.5175,9.4982,9.4982,9000.0
2019-07-09 14:30:00,9.81,9.81,9.8,9.81,10500.0,9.4789,9.4789,9.4692,9.4789,10500.0
2019-07-09 14:40:00,9.81,9.81,9.81,9.81,0.0,9.4789,9.4789,9.4789,9.4789,0.0
2019-07-09 14:50:00,9.84,9.84,9.84,9.84,7500.0,9.5079,9.5079,9.5079,9.5079,7500.0
2019-07-09 15:00:00,9.84,9.84,9.83,9.83,3000.0,9.5079,9.5079,9.4982,9.4982,3000.0
2019-07-09 15:10:00,9.84,9.84,9.81,9.83,23655.0,9.5079,9.5079,9.4789,9.4982,23655.0
2019-07-09 15:20:00,9.82,9.83,9.82,9.83,4500.0,9.4886,9.4982,9.4886,9.4982,4500.0
2019-07-09 15:30:00,9.82,9.82,9.82,9.82,15000.0,9.4886,9.4886,9.4886,9.4886,15000.0
2019-07-09 15:40:00,9.83,9.87,9.83,9.87,75390.0,9.4982,9.5369,9.4982,9.5369,75390.0
2019-07-09 15:50:00,9.87,9.93,9.87,9.9,231300.0,9.5369,9.5948,9.5369,9.5659,231300.0
2019-07-10 09:30:00,10.23,10.35,10.16,10.3,422235.0,9.8847,10.0007,9.8171,9.9523,422235.0
2019-07-10 09:40:00,10.3,10.49,10.27,10.49,129975.0,9.9523,10.1359,9.9234,10.1359,129975.0
2019-07-10 09:50:00,10.48,10.53,10.48,10.49,293490.0,10.1263,10.1746,10.1263,10.1359,293490.0
2019-07-10 10:00:00,10.49,10.5,10.35,10.35,264600.0,10.1359,10.1456,10.0007,10.0007,264600.0
2019-07-10 10:10:00,10.35,10.36,10.27,10.29,52335.0,10.0007,10.0103,9.9234,9.9427,52335.0
2019-07-10 10:20:00,10.28,10.28,10.15,10.16,94215.0,9.933,9.933,9.8074,9.8171,94215.0
2019-07-10 10:30:00,10.16,10.22,10.15,10.19,73500.0,9.8171,9.875,9.8074,9.8461,73500.0
2019-07-10 10:40:00,10.17,10.24,10.17,10.21,59925.0,9.8267,9.8944,9.8267,9.8654,59925.0
2019-07-10 10:50:00,10.2,10.2,10.13,10.13,62835.0,9.8557,9.8557,9.7881,9.7881,62835.0
2019-07-10 11:00:00,10.11,10.14,10.1,10.12,87630.0,9.7688,9.7977,9.7591,9.7784,87630.0
2019-07-10 11:10:00,10.11,10.13,10.06,10.07,46350.0,9.7688,9.7881,9.7204,9.7301,46350.0
2019-07-10 11:20:00,10.08,10.14,10.08,10.14,48735.0,9.7398,9.7977,9.7398,9.7977,48735.0
2019-07-10 11:30:00,10.11,10.16,10.11,10.16,37050.0,9.7688,9.8171,9.7688,9.8171,37050.0
2019-07-10 11:40:00,10.17,10.19,10.14,10.19,30420.0,9.8267,9.8461,9.7977,9.8461,30420.0
2019-07-10 11:50:00,10.21,10.22,10.19,10.22,34500.0,9.8654,9.875,9.8461,9.875,34500.0
2019-07-10 12:00:00,10.21,10.24,10.21,10.24,24000.0,9.8654,9.8944,9.8654,9.8944,24000.0
2019-07-10 12:10:00,10.24,10.24,10.2,10.24,30000.0,9.8944,9.8944,9.8557,9.8944,30000.0
2019-07-10 12:20:00,10.2,10.23,10.2,10.23,6000.0,9.8557,9.8847,9.8557,9.8847,6000.0
2019-07-10 12:30:00,10.23,10.27,10.23,10.27,22500.0,9.8847,9.9234,9.8847,9.9234,22500.0
2019-07-10 12:40:00,10.24,10.26,10.24,10.25,12000.0,9.8944,9.9137,9.8944,9.904,12000.0
2019-07-10 12:50:00,10.25,10.25,10.23,10.23,6000.0,9.904,9.904,9.8847,9.8847,6000.0
2019-07-10 13:00:00,10.22,10.22,10.22,10.22,3750.0,9.875,9.875,9.875,9.875,3750.0
2019-07-10 13:10:00,10.22,10.23,10.22,10.23,19500.0,9.875,9.8847,9.875,9.8847,19500.0
2019-07-10 13:20:00,10.26,10.26,10.24,10.25,10500.0,9.9137,9.9137,9.8944,9.904,10500.0
2019-07-10 13:30:00,10.23,10.23,10.23,10.23,1500.0,9.8847,9.8847,9.8847,9.8847,1500.0
2019-07-10 13:40:00,10.21,10.23,10.21,10.21,6750.0,9.8654,9.8847,9.8654,9.8654,6750.0
2019-07-10 13:50:00,10.21,10.21,10.18,10.18,21210.0,9.8654,9.8654,9.8364,9.8364,21210.0
2019-07-10 14:00:00,10.2,10.2,10.15,10.16,17445.0,9.8557,9.8557,9.8074,9.8171,17445.0
2019-07-10 14:10:00,10.14,10.14,10.09,10.09,23625.0,9.7977,9.7977,9.7494,9.7494,23625.0
2019-07-10 14:20:00,10.1,10.1,10.07,10.07,26130.0,9.7591,9.7591,9.7301,9.7301,26130.0
2019-07-10 14:30:00,10.08,10.11,10.08,10.11,39000.0,9.7398,9.7688,9.7398,9.7688,39000.0
2019-07-10 14:40:00,10.11,10.12,10.1,10.11,67515.0,9.7688,9.7784,9.7591,9.7688,67515.0
2019-07-10 14:50:00,10.12,10.14,10.12,10.13,6000.0,9.7784,9.7977,9.7784,9.7881,6000.0
2019-07-10 15:00:00,10.11,10.14,10.11,10.14,3000.0,9.7688,9.7977,9.7688,9.7977,3000.0
2019-07-10 15:10:00,10.14,10.16,10.14,10.14,25455.0,9.7977,9.8171,9.7977,9.7977,25455.0
2019-07-10 15:20:00,10.13,10.14,10.13,10.13,9375.0,9.7881,9.7977,9.7881,9.7881,9375.0
2019-07-10 15:30:00,10.13,10.17,10.13,10.13,35400.0,9.7881,9.8267,9.7881,9.7881,35400.0
2019-07-10 15:40:00,10.13,10.13,10.11,10.11,22905.0,9.7881,9.7881,9.7688,9.7688,22905.0
2019-07-10 15:50:00,10.1,10.12,10.08,10.11,131190.0,9.7591,9.7784,9.7398,9.7688,131190.0
2019-07-11 09:30:00,10.26,10.26,10.12,10.15,257535.0,9.9137,9.9137,9.7784,9.8074,257535.0
2019-07-11 09:40:00,10.21,10.27,10.17,10.22,68385.0,9.8654,9.9234,9.8267,9.875,68385.0
2019-07-11 09:50:00,10.21,10.21,10.19,10.19,66735.0,9.8654,9.8654,9.8461,9.8461,66735.0
2019-07-11 10:00:00,10.23,10.24,10.08,10.08,45645.0,9.8847,9.8944,9.7398,9.7398,45645.0
2019-07-11 10:10:00,10.07,10.08,10.05,10.08,78660.0,9.7301,9.7398,9.7108,9.7398,78660.0
2019-07-11 10:20:00,10.08,10.12,10.08,10.08,30900.0,9.7398,9.7784,9.7398,9.7398,30900.0
2019-07-11 10:30:00,10.04,10.06,10.01,10.06,19500.0,9.7011,9.7204,9.6721,9.7204,19500.0
2019-07-11 10:40:00,10.07,10.07,10.07,10.07,3000.0,9.7301,9.7301,9.7301,9.7301,3000.0
2019-07-11 10:50:00,10.13,10.13,10.1,10.12,33000.0,9.7881,9.7881,9.7591,9.7784,33000.0
2019-07-11 11:00:00,10.1,10.15,10.1,10.15,19500.0,9.7591,9.8074,9.7591,9.8074,19500.0
2019-07-11 11:10:00,10.15,10.2,10.15,10.2,24465.0,9.8074,9.8557,9.8074,9.8557,24465.0
2019-07-11 11:20:00,10.2,10.24,10.2,10.23,41625.0,9.8557,9.8944,9.8557,9.8847,41625.0
2019-07-11 11:30:00,10.22,10.23,10.22,10.23,10875.0,9.875,9.8847,9.875,9.8847,10875.0
2019-07-11 11:40:00,10.22,10.27,10.22,10.27,16650.0,9.875,9.9234,9.875,9.9234,16650.0
2019-07-11 11:50:00,10.27,10.29,10.26,10.27,36435.0,9.9234,9.9427,9.9137,9.9234,36435.0
2019-07-11 12:00:00,10.28,10.3,10.28,10.29,34980.0,9.933,9.9523,9.933,9.9427,34980.0
2019-07-11 12:10:00,10.26,10.27,10.26,10.26,19500.0,9.9137,9.9234,9.9137,9.9137,19500.0
2019-07-11 12:20:00,10.26,10.28,10.24,10.25,21600.0,9.9137,9.933,9.8944,9.904,21600.0
2019-07-11 12:30:00,10.27,10.27,10.25,10.25,6000.0,9.9234,9.9234,9.904,9.904,6000.0
2019-07-11 12:40:00,10.28,10.29,10.28,10.29,4500.0,9.933,9.9427,9.933,9.9427,4500.0
2019-07-11 12:50:00,10.25,10.25,10.25,10.25,3000.0,9.904,9.904,9.904,9.904,3000.0
2019-07-11 13:00:00,10.25,10.26,10.24,10.24,11625.0,9.904,9.9137,9.8944,9.8944,11625.0
2019-07-11 13:10:00,10.23,10.23,10.23,10.23,3000.0,9.8847,9.8847,9.8847,9.8847,3000.0
2019-07-11 13:20:00,10.18,10.18,10.15,10.16,6000.0,9.8364,9.8364,9.8074,9.8171,6000.0
2019-07-11 13:30:00,10.16,10.16,10.09,10.11,31185.0,9.8171,9.8171,9.7494,9.7688,31185.0
2019-07-11 13:40:00,10.1,10.1,10.06,10.06,6750.0,9.7591,9.7591,9.7204,9.7204,6750.0
2019-07-11 13:50:00,10.1,10.12,10.1,10.11,26475.0,9.7591,9.7784,9.7591,9.7688,26475.0
2019-07-11 14:00:00,10.1,10.1,10.1,10.1,6375.0,9.7591,9.7591,9.7591,9.7591,6375.0
2019-07-11 14:10:00,10.07,10.07,10.07,10.07,3000.0,9.7301,9.7301,9.7301,9.7301,3000.0
2019-07-11 14:20:00,10.05,10.05,10.04,10.04,3000.0,9.7108,9.7108,9.7011,9.7011,3000.0
2019-07-11 14:30:00,10.1,10.1,10.08,10.08,6000.0,9.7591,9.7591,9.7398,9.7398,6000.0
2019-07-11 14:40:00,10.1,10.1,10.1,10.1,1500.0,9.7591,9.7591,9.7591,9.7591,1500.0
2019-07-11 14:50:00,10.08,10.09,10.08,10.09,3375.0,9.7398,9.7494,9.7398,9.7494,3375.0
2019-07-11 15:00:00,10.09,10.09,10.09,10.09,0.0,9.7494,9.7494,9.7494,9.7494,0.0
2019-07-11 15:10:00,10.08,10.11,10.07,10.11,22470.0,9.7398,9.7688,9.7301,9.7688,22470.0
2019-07-11 15:20:00,10.11,10.11,10.09,10.1,21675.0,9.7688,9.7688,9.7494,9.7591,21675.0
2019-07-11 15:30:00,10.12,10.14,10.12,10.14,53130.0,9.7784,9.7977,9.7784,9.7977,53130.0
2019-07-11 15:40:00,10.14,10.17,10.13,10.17,25875.0,9.7977,9.8267,9.7881,9.8267,25875.0
2019-07-11 15:50:00,10.18,10.19,10.17,10.19,101625.0,9.8364,9.8461,9.8267,9.8461,101625.0
2019-07-12 09:30:00,10.3,10.53,10.29,10.53,344460.0,9.9523,10.1746,9.9427,10.1746,344460.0
2019-07-12 09:40:00,10.52,10.61,10.5,10.61,85125.0,10.1649,10.2519,10.1456,10.2519,85125.0
2019-07-12 09:50:00,10.59,10.61,10.58,10.58,61260.0,10.2326,10.2519,10.2229,10.2229,61260.0
2019-07-12 10:00:00,10.59,10.65,10.57,10.65,210120.0,10.2326,10.2905,10.2132,10.2905,210120.0
2019-07-12 10:10:00,10.61,10.63,10.53,10.55,39285.0,10.2519,10.2712,10.1746,10.1939,39285.0
2019-07-12 10:20:00,10.56,10.56,10.5,10.53,44985.0,10.2036,10.2036,10.1456,10.1746,44985.0
2019-07-12 10:30:00,10.53,10.56,10.51,10.52,83130.0,10.1746,10.2036,10.1553,10.1649,83130.0
2019-07-12 10:40:00,10.52,10.52,10.45,10.49,38175.0,10.1649,10.1649,10.0973,10.1359,38175.0
2019-07-12 10:50:00,10.5,10.51,10.5,10.5,12000.0,10.1456,10.1553,10.1456,10.1456,12000.0
2019-07-12 11:00:00,10.47,10.51,10.47,10.51,24855.0,10.1166,10.1553,10.1166,10.1553,24855.0
2019-07-12 11:10:00,10.54,10.57,10.54,10.56,25500.0,10.1842,10.2132,10.1842,10.2036,25500.0
2019-07-12 11:20:00,10.56,10.57,10.55,10.56,21150.0,10.2036,10.2132,10.1939,10.2036,21150.0
2019-07-12 11:30:00,10.58,10.6,10.57,10.6,51150.0,10.2229,10.2422,10.2132,10.2422,51150.0
2019-07-12 11:40:00,10.58,10.62,10.58,10.61,20415.0,10.2229,10.2615,10.2229,10.2519,20415.0
2019-07-12 11:50:00,10.61,10.64,10.61,10.64,30645.0,10.2519,10.2809,10.2519,10.2809,30645.0
2019-07-12 12:00:00,10.64,10.67,10.64,10.66,39015.0,10.2809,10.3099,10.2809,10.3002,39015.0
2019-07-12 12:10:00,10.67,10.68,10.67,10.68,7500.0,10.3099,10.3195,10.3099,10.3195,7500.0
2019-07-12 12:20:00,10.68,10.69,10.67,10.69,18000.0,10.3195,10.3292,10.3099,10.3292,18000.0
2019-07-12 12:30:00,10.67,10.7,10.67,10.7,9000.0,10.3099,10.3388,10.3099,10.3388,9000.0
2019-07-12 12:40:00,10.7,10.7,10.69,10.7,12450.0,10.3388,10.3388,10.3292,10.3388,12450.0
2019-07-12 12:50:00,10.7,10.71,10.69,10.71,19500.0,10.3388,10.3485,10.3292,10.3485,19500.0
2019-07-12 13:00:00,10.7,10.7,10.7,10.7,18000.0,10.3388,10.3388,10.3388,10.3388,18000.0
2019-07-12 13:10:00,10.69,10.69,10.68,10.69,10500.0,10.3292,10.3292,10.3195,10.3292,10500.0
2019-07-12 13:20:00,10.7,10.72,10.7,10.72,19710.0,10.3388,10.3582,10.3388,10.3582,19710.0
2019-07-12 13:30:00,10.72,10.72,10.68,10.68,27750.0,10.3582,10.3582,10.3195,10.3195,27750.0
2019-07-12 13:40:00,10.66,10.66,10.66,10.66,18045.0,10.3002,10.3002,10.3002,10.3002,18045.0
2019-07-12 13:50:00,10.66,10.67,10.66,10.67,6000.0,10.3002,10.3099,10.3002,10.3099,6000.0
2019-07-12 14:00:00,10.67,10.67,10.66,10.66,3000.0,10.3099,10.3099,10.3002,10.3002,3000.0
2019-07-12 14:10:00,10.68,10.71,10.68,10.71,4500.0,10.3195,10.3485,10.3195,10.3485,4500.0
2019-07-12 14:20:00,10.72,10.73,10.71,10.71,9000.0,10.3582,10.3678,10.3485,10.3485,9000.0
2019-07-12 14:30:00,10.72,10.75,10.71,10.74,24375.0,10.3582,10.3872,10.3485,10.3775,24375.0
2019-07-12 14:40:00,10.76,10.76,10.74,10.74,22500.0,10.3968,10.3968,10.3775,10.3775,22500.0
2019-07-12 14:50:00,10.76,10.77,10.76,10.77,6000.0,10.3968,10.4065,10.3968,10.4065,6000.0
2019-07-12 15:00:00,10.77,10.78,10.76,10.78,24000.0,10.4065,10.4161,10.3968,10.4161,24000.0
2019-07-12 15:10:00,10.76,10.76,10.74,10.76,13500.0,10.3968,10.3968,10.3775,10.3968,13500.0
2019-07-12 15:20:00,10.76,10.76,10.73,10.73,40635.0,10.3968,10.3968,10.3678,10.3678,40635.0
2019-07-12 15:30:00,10.74,10.76,10.74,10.76,21000.0,10.3775,10.3968,10.3775,10.3968,21000.0
2019-07-12 15:40:00,10.77,10.77,10.76,10.77,15000.0,10.4065,10.4065,10.3968,10.4065,15000.0
2019-07-12 15:50:00,10.75,10.77,10.75,10.77,139215.0,10.3872,10.4065,10.3872,10.4065,139215.0
2019-07-15 09:30:00,10.93,11.13,10.93,11.0,347790.0,10.5611,10.7543,10.5611,10.6287,347790.0
2019-07-15 09:40:00,11.03,11.08,10.9,10.91,84390.0,10.6577,10.706,10.5321,10.5418,84390.0
2019-07-15 09:50:00,10.9,10.92,10.84,10.91,49170.0,10.5321,10.5514,10.4741,10.5418,49170.0
2019-07-15 10:00:00,10.91,10.97,10.9,10.92,30750.0,10.5418,10.5997,10.5321,10.5514,30750.0
2019-07-15 10:10:00,10.89,10.95,10.88,10.94,18000.0,10.5224,10.5804,10.5128,10.5707,18000.0
2019-07-15 10:20:00,10.98,11.0,10.93,10.93,13500.0,10.6094,10.6287,10.5611,10.5611,13500.0
2019-07-15 10:30:00,10.93,10.95,10.89,10.95,15000.0,10.5611,10.5804,10.5224,10.5804,15000.0
2019-07-15 10:40:00,10.92,10.95,10.9,10.95,16500.0,10.5514,10.5804,10.5321,10.5804,16500.0
2019-07-15 10:50:00,10.96,10.96,10.92,10.92,18000.0,10.5901,10.5901,10.5514,10.5514,18000.0
2019-07-15 11:00:00,10.92,10.92,10.86,10.89,40290.0,10.5514,10.5514,10.4934,10.5224,40290.0
2019-07-15 11:10:00,10.9,10.95,10.9,10.95,37740.0,10.5321,10.5804,10.5321,10.5804,37740.0
2019-07-15 11:20:00,10.98,11.0,10.96,10.96,30435.0,10.6094,10.6287,10.5901,10.5901,30435.0
2019-07-15 11:30:00,10.95,10.96,10.92,10.92,10860.0,10.5804,10.5901,10.5514,10.5514,10860.0
2019-07-15 11:40:00,10.93,10.95,10.93,10.94,23850.0,10.5611,10.5804,10.5611,10.5707,23850.0
2019-07-15 11:50:00,10.97,10.98,10.96,10.96,15555.0,10.5997,10.6094,10.5901,10.5901,15555.0
2019-07-15 12:00:00,10.96,10.96,10.91,10.91,3000.0,10.5901,10.5901,10.5418,10.5418,3000.0
2019-07-15 12:10:00,10.91,10.93,10.91,10.93,70650.0,10.5418,10.5611,10.5418,10.5611,70650.0
2019-07-15 12:20:00,10.96,10.98,10.93,10.94,34125.0,10.5901,10.6094,10.5611,10.5707,34125.0
2019-07-15 12:30:00,10.93,10.93,10.92,10.92,6000.0,10.5611,10.5611,10.5514,10.5514,6000.0
2019-07-15 12:40:00,10.91,10.92,10.91,10.92,16500.0,10.5418,10.5514,10.5418,10.5514,16500.0
2019-07-15 12:50:00,10.93,10.93,10.93,10.93,6000.0,10.5611,10.5611,10.5611,10.5611,6000.0
2019-07-15 13:00:00,10.94,10.95,10.93,10.93,12000.0,10.5707,10.5804,10.5611,10.5611,12000.0
2019-07-15 13:10:00,10.92,10.92,10.92,10.92,9225.0,10.5514,10.5514,10.5514,10.5514,9225.0
2019-07-15 13:20:00,10.93,10.94,10.93,10.93,9750.0,10.5611,10.5707,10.5611,10.5611,9750.0
2019-07-15 13:30:00,10.93,10.93,10.93,10.93,0.0,10.5611,10.5611,10.5611,10.5611,0.0
2019-07-15 13:40:00,10.97,10.97,10.96,10.96,8250.0,10.5997,10.5997,10.5901,10.5901,8250.0
2019-07-15 13:50:00,11.0,11.0,10.99,10.99,6390.0,10.6287,10.6287,10.6191,10.6191,6390.0
2019-07-15 14:00:00,11.0,11.0,10.99,10.99,10500.0,10.6287,10.6287,10.6191,10.6191,10500.0
2019-07-15 14:10:00,10.98,10.98,10.98,10.98,1500.0,10.6094,10.6094,10.6094,10.6094,1500.0
2019-07-15 14:20:00,10.97,10.98,10.97,10.98,6120.0,10.5997,10.6094,10.5997,10.6094,6120.0
2019-07-15 14:30:00,10.97,10.97,10.97,10.97,127245.0,10.5997,10.5997,10.5997,10.5997,127245.0
2019-07-15 14:40:00,10.98,10.98,10.98,10.98,1500.0,10.6094,10.6094,10.6094,10.6094,1500.0
2019-07-15 14:50:00,10.99,11.01,10.99,11.01,7890.0,10.6191,10.6384,10.6191,10.6384,7890.0
2019-07-15 15:00:00,11.01,11.02,10.98,10.99,46500.0,10.6384,10.648,10.6094,10.6191,46500.0
2019-07-15 15:10:00,10.99,10.99,10.97,10.97,21750.0,10.6191,10.6191,10.5997,10.5997,21750.0
2019-07-15 15:20:00,11.01,11.01,11.0,11.0,48000.0,10.6384,10.6384,10.6287,10.6287,48000.0
2019-07-15 15:30:00,11.0,11.03,11.0,11.02,30135.0,10.6287,10.6577,10.6287,10.648,30135.0
2019-07-15 15:40:00,11.03,11.05,11.03,11.03,37515.0,10.6577,10.677,10.6577,10.6577,37515.0
2019-07-15 15:50:00,11.03,11.04,11.0,11.02,80985.0,10.6577,10.6674,10.6287,10.648,80985.0
2019-07-16 09:30:00,10.86,10.86,10.53,10.53,255900.0,10.4934,10.4934,10.1746,10.1746,255900.0
2019-07-16 09:40:00,10.57,10.72,10.55,10.69,51795.0,10.2132,10.3582,10.1939,10.3292,51795.0
2019-07-16 09:50:00,10.69,10.7,10.67,10.67,9000.0,10.3292,10.3388,10.3099,10.3099,9000.0
2019-07-16 10:00:00,10.7,10.73,10.69,10.7,73590.0,10.3388,10.3678,10.3292,10.3388,73590.0
2019-07-16 10:10:00,10.75,10.78,10.74,10.78,23115.0,10.3872,10.4161,10.3775,10.4161,23115.0
2019-07-16 10:20:00,10.8,10.82,10.79,10.79,32805.0,10.4355,10.4548,10.4258,10.4258,32805.0
2019-07-16 10:30:00,10.82,10.82,10.76,10.76,23685.0,10.4548,10.4548,10.3968,10.3968,23685.0
2019-07-16 10:40:00,10.79,10.82,10.78,10.8,16425.0,10.4258,10.4548,10.4161,10.4355,16425.0
2019-07-16 10:50:00,10.81,10.81,10.78,10.81,6000.0,10.4451,10.4451,10.4161,10.4451,6000.0
2019-07-16 11:00:00,10.8,10.83,10.8,10.82,7500.0,10.4355,10.4645,10.4355,10.4548,7500.0
2019-07-16 11:10:00,10.8,10.8,10.76,10.76,4650.0,10.4355,10.4355,10.3968,10.3968,4650.0
2019-07-16 11:20:00,10.77,10.77,10.77,10.77,3600.0,10.4065,10.4065,10.4065,10.4065,3600.0
2019-07-16 11:30:00,10.78,10.78,10.78,10.78,4500.0,10.4161,10.4161,10.4161,10.4161,4500.0
2019-07-16 11:40:00,10.8,10.8,10.8,10.8,1500.0,10.4355,10.4355,10.4355,10.4355,1500.0
2019-07-16 11:50:00,10.84,10.84,10.81,10.81,6000.0,10.4741,10.4741,10.4451,10.4451,6000.0
2019-07-16 12:00:00,10.78,10.78,10.67,10.67,18270.0,10.4161,10.4161,10.3099,10.3099,18270.0
2019-07-16 12:10:00,10.62,10.63,10.5,10.53,82470.0,10.2615,10.2712,10.1456,10.1746,82470.0
2019-07-16 12:20:00,10.53,10.59,10.53,10.56,51810.0,10.1746,10.2326,10.1746,10.2036,51810.0
2019-07-16 12:30:00,10.57,10.63,10.57,10.61,41910.0,10.2132,10.2712,10.2132,10.2519,41910.0
2019-07-16 12:40:00,10.63,10.65,10.62,10.65,13005.0,10.2712,10.2905,10.2615,10.2905,13005.0
2019-07-16 12:50:00,10.65,10.65,10.63,10.65,13725.0,10.2905,10.2905,10.2712,10.2905,13725.0
2019-07-16 13:00:00,10.66,10.73,10.66,10.73,44190.0,10.3002,10.3678,10.3002,10.3678,44190.0
2019-07-16 13:10:00,10.73,10.73,10.72,10.72,6810.0,10.3678,10.3678,10.3582,10.3582,6810.0
2019-07-16 13:20:00,10.71,10.72,10.71,10.72,3000.0,10.3485,10.3582,10.3485,10.3582,3000.0
2019-07-16 13:30:00,10.72,10.72,10.72,10.72,5895.0,10.3582,10.3582,10.3582,10.3582,5895.0
2019-07-16 13:40:00,10.7,10.7,10.7,10.7,4500.0,10.3388,10.3388,10.3388,10.3388,4500.0
2019-07-16 13:50:00,10.67,10.67,10.65,10.67,6000.0,10.3099,10.3099,10.2905,10.3099,6000.0
2019-07-16 14:00:00,10.65,10.68,10.64,10.68,21000.0,10.2905,10.3195,10.2809,10.3195,21000.0
2019-07-16 14:10:00,10.7,10.7,10.69,10.69,20535.0,10.3388,10.3388,10.3292,10.3292,20535.0
2019-07-16 14:20:00,10.72,10.72,10.72,10.72,6195.0,10.3582,10.3582,10.3582,10.3582,6195.0
2019-07-16 14:30:00,10.71,10.71,10.67,10.67,9000.0,10.3485,10.3485,10.3099,10.3099,9000.0
2019-07-16 14:40:00,10.71,10.76,10.71,10.76,34485.0,10.3485,10.3968,10.3485,10.3968,34485.0
2019-07-16 14:50:00,10.76,10.77,10.75,10.75,59430.0,10.3968,10.4065,10.3872,10.3872,59430.0
2019-07-16 15:00:00,10.75,10.76,10.75,10.76,3000.0,10.3872,10.3968,10.3872,10.3968,3000.0
2019-07-16 15:10:00,10.76,10.76,10.75,10.75,30945.0,10.3968,10.3968,10.3872,10.3872,30945.0
2019-07-16 15:20:00,10.73,10.75,10.73,10.73,4500.0,10.3678,10.3872,10.3678,10.3678,4500.0
2019-07-16 15:30:00,10.72,10.73,10.72,10.73,11250.0,10.3582,10.3678,10.3582,10.3678,11250.0
2019-07-16 15:40:00,10.74,10.74,10.72,10.72,14775.0,10.3775,10.3775,10.3582,10.3582,14775.0
2019-07-16 15:50:00,10.71,10.72,10.66,10.66,66240.0,10.3485,10.3582,10.3002,10.3002,66240.0
2019-07-17 09:30:00,10.9,10.9,10.67,10.77,341250.0,10.5321,10.5321,10.3099,10.4065,341250.0
2019-07-17 09:40:00,10.8,10.84,10.74,10.83,57375.0,10.4355,10.4741,10.3775,10.4645,57375.0
2019-07-17 09:50:00,10.85,10.92,10.81,10.82,90135.0,10.4838,10.5514,10.4451,10.4548,90135.0
2019-07-17 10:00:00,10.81,10.84,10.75,10.75,31605.0,10.4451,10.4741,10.3872,10.3872,31605.0
2019-07-17 10:10:00,10.75,10.78,10.75,10.78,22680.0,10.3872,10.4161,10.3872,10.4161,22680.0
2019-07-17 10:20:00,10.82,10.82,10.79,10.79,8250.0,10.4548,10.4548,10.4258,10.4258,8250.0
2019-07-17 10:30:00,10.75,10.78,10.75,10.78,13500.0,10.3872,10.4161,10.3872,10.4161,13500.0
2019-07-17 10:40:00,10.74,10.74,10.72,10.72,8550.0,10.3775,10.3775,10.3582,10.3582,8550.0
2019-07-17 10:50:00,10.73,10.74,10.69,10.74,59925.0,10.3678,10.3775,10.3292,10.3775,59925.0
2019-07-17 11:00:00,10.79,10.8,10.79,10.8,7350.0,10.4258,10.4355,10.4258,10.4355,7350.0
2019-07-17 11:10:00,10.83,10.84,10.83,10.83,49770.0,10.4645,10.4741,10.4645,10.4645,49770.0
2019-07-17 11:20:00,10.83,10.85,10.83,10.85,23250.0,10.4645,10.4838,10.4645,10.4838,23250.0
2019-07-17 11:30:00,10.83,10.83,10.83,10.83,9000.0,10.4645,10.4645,10.4645,10.4645,9000.0
2019-07-17 11:40:00,10.85,10.86,10.85,10.86,9375.0,10.4838,10.4934,10.4838,10.4934,9375.0
2019-07-17 11:50:00,10.86,10.86,10.86,10.86,0.0,10.4934,10.4934,10.4934,10.4934,0.0
2019-07-17 12:00:00,10.86,10.86,10.86,10.86,0.0,10.4934,10.4934,10.4934,10.4934,0.0
2019-07-17 12:10:00,10.86,10.86,10.84,10.85,24360.0,10.4934,10.4934,10.4741,10.4838,24360.0
2019-07-17 12:20:00,10.84,10.84,10.84,10.84,1500.0,10.4741,10.4741,10.4741,10.4741,1500.0
2019-07-17 12:30:00,10.82,10.82,10.82,10.82,3000.0,10.4548,10.4548,10.4548,10.4548,3000.0
2019-07-17 12:40:00,10.87,10.87,10.87,10.87,1500.0,10.5031,10.5031,10.5031,10.5031,1500.0
2019-07-17 12:50:00,10.87,10.87,10.87,10.87,1500.0,10.5031,10.5031,10.5031,10.5031,1500.0
2019-07-17 13:00:00,10.87,10.89,10.87,10.87,34500.0,10.5031,10.5224,10.5031,10.5031,34500.0
2019-07-17 13:10:00,10.87,10.87,10.87,10.87,0.0,10.5031,10.5031,10.5031,10.5031,0.0
2019-07-17 13:20:00,10.88,10.9,10.88,10.9,7500.0,10.5128,10.5321,10.5128,10.5321,7500.0
2019-07-17 13:30:00,10.9,10.91,10.9,10.91,3000.0,10.5321,10.5418,10.5321,10.5418,3000.0
2019-07-17 13:40:00,10.91,10.91,10.91,10.91,4500.0,10.5418,10.5418,10.5418,10.5418,4500.0
2019-07-17 13:50:00,10.91,10.91,10.9,10.9,7500.0,10.5418,10.5418,10.5321,10.5321,7500.0
2019-07-17 14:00:00,10.85,10.85,10.85,10.85,4320.0,10.4838,10.4838,10.4838,10.4838,4320.0
2019-07-17 14:10:00,10.84,10.84,10.83,10.84,21000.0,10.4741,10.4741,10.4645,10.4741,21000.0
2019-07-17 14:20:00,10.84,10.84,10.84,10.84,17595.0,10.4741,10.4741,10.4741,10.4741,17595.0
2019-07-17 14:30:00,10.84,10.84,10.84,10.84,0.0,10.4741,10.4741,10.4741,10.4741,0.0
2019-07-17 14:40:00,10.83,10.83,10.83,10.83,3000.0,10.4645,10.4645,10.4645,10.4645,3000.0
2019-07-17 14:50:00,10.82,10.83,10.82,10.83,7905.0,10.4548,10.4645,10.4548,10.4645,7905.0
2019-07-17 15:00:00,10.83,10.83,10.81,10.82,10500.0,10.4645,10.4645,10.4451,10.4548,10500.0
2019-07-17 15:10:00,10.82,10.82,10.82,10.82,0.0,10.4548,10.4548,10.4548,10.4548,0.0
2019-07-17 15:20:00,10.82,10.82,10.79,10.79,9000.0,10.4548,10.4548,10.4258,10.4258,9000.0
2019-07-17 15:30:00,10.8,10.82,10.8,10.82,6000.0,10.4355,10.4548,10.4355,10.4548,6000.0
2019-07-17 15:40:00,10.82,10.82,10.8,10.81,85650.0,10.4548,10.4548,10.4355,10.4451,85650.0
2019-07-17 15:50:00,10.82,10.82,10.76,10.76,116820.0,10.4548,10.4548,10.3968,10.3968,116820.0
2019-07-18 09:30:00,10.8,11.11,10.78,11.07,357960.0,10.4355,10.735,10.4161,10.6964,357960.0
2019-07-18 09:40:00,11.04,11.07,11.0,11.03,48795.0,10.6674,10.6964,10.6287,10.6577,48795.0
2019-07-18 09:50:00,11.03,11.08,10.99,11.06,127365.0,10.6577,10.706,10.6191,10.6867,127365.0
2019-07-18 10:00:00,11.04,11.04,10.98,11.02,95580.0,10.6674,10.6674,10.6094,10.648,95580.0
2019-07-18 10:10:00,11.04,11.04,11.02,11.04,16065.0,10.6674,10.6674,10.648,10.6674,16065.0
2019-07-18 10:20:00,11.07,11.07,11.05,11.05,12000.0,10.6964,10.6964,10.677,10.677,12000.0
2019-07-18 10:30:00,11.02,11.04,10.98,10.98,41880.0,10.648,10.6674,10.6094,10.6094,41880.0
2019-07-18 10:40:00,10.97,11.01,10.97,11.01,18000.0,10.5997,10.6384,10.5997,10.6384,18000.0
2019-07-18 10:50:00,10.97,10.99,10.95,10.95,9480.0,10.5997,10.6191,10.5804,10.5804,9480.0
2019-07-18 11:00:00,10.95,10.96,10.91,10.91,10500.0,10.5804,10.5901,10.5418,10.5418,10500.0
2019-07-18 11:10:00,10.89,10.89,10.83,10.85,13980.0,10.5224,10.5224,10.4645,10.4838,13980.0
2019-07-18 11:20:00,10.86,10.86,10.79,10.83,24630.0,10.4934,10.4934,10.4258,10.4645,24630.0
2019-07-18 11:30:00,10.83,10.84,10.81,10.84,11145.0,10.4645,10.4741,10.4451,10.4741,11145.0
2019-07-18 11:40:00,10.83,10.87,10.82,10.87,18000.0,10.4645,10.5031,10.4548,10.5031,18000.0
2019-07-18 11:50:00,10.89,10.9,10.88,10.9,10200.0,10.5224,10.5321,10.5128,10.5321,10200.0
2019-07-18 12:00:00,10.88,10.96,10.88,10.96,24000.0,10.5128,10.5901,10.5128,10.5901,24000.0
2019-07-18 12:10:00,10.96,10.96,10.94,10.94,9000.0,10.5901,10.5901,10.5707,10.5707,9000.0
2019-07-18 12:20:00,11.0,11.0,10.99,10.99,24570.0,10.6287,10.6287,10.6191,10.6191,24570.0
2019-07-18 12:30:00,11.0,11.03,11.0,11.03,15000.0,10.6287,10.6577,10.6287,10.6577,15000.0
2019-07-18 12:40:00,11.01,11.01,11.01,11.01,1500.0,10.6384,10.6384,10.6384,10.6384,1500.0
2019-07-18 12:50:00,11.0,11.0,11.0,11.0,3000.0,10.6287,10.6287,10.6287,10.6287,3000.0
2019-07-18 13:00:00,11.0,11.03,11.0,11.03,14205.0,10.6287,10.6577,10.6287,10.6577,14205.0
2019-07-18 13:10:00,11.07,11.1,11.07,11.1,15210.0,10.6964,10.7253,10.6964,10.7253,15210.0
2019-07-18 13:20:00,11.11,11.12,11.11,11.12,6885.0,10.735,10.7447,10.735,10.7447,6885.0
2019-07-18 13:30:00,11.1,11.17,11.1,11.17,83100.0,10.7253,10.793,10.7253,10.793,83100.0
2019-07-18 13:40:00,11.17,11.17,11.13,11.14,29640.0,10.793,10.793,10.7543,10.764,29640.0
2019-07-18 13:50:00,11.1,11.1,11.09,11.09,7500.0,10.7253,10.7253,10.7157,10.7157,7500.0
2019-07-18 14:00:00,11.15,11.15,11.13,11.14,14475.0,10.7737,10.7737,10.7543,10.764,14475.0
2019-07-18 14:10:00,11.14,11.15,11.12,11.15,22575.0,10.764,10.7737,10.7447,10.7737,22575.0
2019-07-18 14:20:00,11.17,11.2,11.15,11.2,51000.0,10.793,10.822,10.7737,10.822,51000.0
2019-07-18 14:30:00,11.19,11.24,11.19,11.24,27375.0,10.8123,10.8606,10.8123,10.8606,27375.0
2019-07-18 14:40:00,11.24,11.24,11.22,11.22,13500.0,10.8606,10.8606,10.8413,10.8413,13500.0
2019-07-18 14:50:00,11.22,11.25,11.22,11.25,13110.0,10.8413,10.8703,10.8413,10.8703,13110.0
2019-07-18 15:00:00,11.24,11.29,11.24,11.27,10500.0,10.8606,10.9089,10.8606,10.8896,10500.0
2019-07-18 15:10:00,11.28,11.3,11.24,11.24,34455.0,10.8993,10.9186,10.8606,10.8606,34455.0
2019-07-18 15:20:00,11.25,11.25,11.2,11.22,56250.0,10.8703,10.8703,10.822,10.8413,56250.0
2019-07-18 15:30:00,11.2,11.22,11.2,11.21,31875.0,10.822,10.8413,10.822,10.8316,31875.0
2019-07-18 15:40:00,11.21,11.22,11.19,11.2,19500.0,10.8316,10.8413,10.8123,10.822,19500.0
2019-07-18 15:50:00,11.21,11.24,11.17,11.23,76980.0,10.8316,10.8606,10.793,10.851,76980.0
2019-07-19 09:30:00,11.4,11.46,11.28,11.3,312525.0,11.0152,11.0732,10.8993,10.9186,312525.0
2019-07-19 09:40:00,11.34,11.42,11.34,11.38,71100.0,10.9572,11.0345,10.9572,10.9959,71100.0
2019-07-19 09:50:00,11.31,11.35,11.27,11.31,56640.0,10.9283,10.9669,10.8896,10.9283,56640.0
2019-07-19 10:00:00,11.29,11.33,11.22,11.22,102840.0,10.9089,10.9476,10.8413,10.8413,102840.0
2019-07-19 10:10:00,11.23,11.3,11.21,11.3,27000.0,10.851,10.9186,10.8316,10.9186,27000.0
2019-07-19 10:20:00,11.31,11.31,11.2,11.21,16500.0,10.9283,10.9283,10.822,10.8316,16500.0
2019-07-19 10:30:00,11.24,11.27,11.22,11.27,19500.0,10.8606,10.8896,10.8413,10.8896,19500.0
2019-07-19 10:40:00,11.25,11.25,11.21,11.21,16500.0,10.8703,10.8703,10.8316,10.8316,16500.0
2019-07-19 10:50:00,11.2,11.25,11.2,11.25,34200.0,10.822,10.8703,10.822,10.8703,34200.0
2019-07-19 11:00:00,11.25,11.33,11.25,11.33,61650.0,10.8703,10.9476,10.8703,10.9476,61650.0
2019-07-19 11:10:00,11.34,11.37,11.32,11.36,19890.0,10.9572,10.9862,10.9379,10.9766,19890.0
2019-07-19 11:20:00,11.31,11.34,11.31,11.34,6375.0,10.9283,10.9572,10.9283,10.9572,6375.0
2019-07-19 11:30:00,11.32,11.32,11.24,11.24,7500.0,10.9379,10.9379,10.8606,10.8606,7500.0
2019-07-19 11:40:00,11.21,11.21,11.18,11.21,24870.0,10.8316,10.8316,10.8026,10.8316,24870.0
2019-07-19 11:50:00,11.24,11.3,11.24,11.3,6000.0,10.8606,10.9186,10.8606,10.9186,6000.0
2019-07-19 12:00:00,11.29,11.32,11.29,11.32,12075.0,10.9089,10.9379,10.9089,10.9379,12075.0
2019-07-19 12:10:00,11.32,11.37,11.32,11.37,38475.0,10.9379,10.9862,10.9379,10.9862,38475.0
2019-07-19 12:20:00,11.36,11.37,11.33,11.37,19875.0,10.9766,10.9862,10.9476,10.9862,19875.0
2019-07-19 12:30:00,11.36,11.38,11.36,11.38,21840.0,10.9766,10.9959,10.9766,10.9959,21840.0
2019-07-19 12:40:00,11.38,11.41,11.38,11.41,31230.0,10.9959,11.0249,10.9959,11.0249,31230.0
2019-07-19 12:50:00,11.43,11.43,11.41,11.42,10500.0,11.0442,11.0442,11.0249,11.0345,10500.0
2019-07-19 13:00:00,11.4,11.41,11.4,11.41,11025.0,11.0152,11.0249,11.0152,11.0249,11025.0
2019-07-19 13:10:00,11.41,11.41,11.41,11.41,11415.0,11.0249,11.0249,11.0249,11.0249,11415.0
2019-07-19 13:20:00,11.43,11.43,11.42,11.43,16215.0,11.0442,11.0442,11.0345,11.0442,16215.0
2019-07-19 13:30:00,11.43,11.43,11.43,11.43,1500.0,11.0442,11.0442,11.0442,11.0442,1500.0
2019-07-19 13:40:00,11.38,11.43,11.38,11.43,14775.0,10.9959,11.0442,10.9959,11.0442,14775.0
2019-07-19 13:50:00,11.45,11.47,11.43,11.47,118185.0,11.0635,11.0829,11.0442,11.0829,118185.0
2019-07-19 14:00:00,11.49,11.5,11.48,11.48,36795.0,11.1022,11.1118,11.0925,11.0925,36795.0
2019-07-19 14:10:00,11.42,11.42,11.38,11.38,6000.0,11.0345,11.0345,10.9959,10.9959,6000.0
2019-07-19 14:20:00,11.39,11.4,11.33,11.33,16500.0,11.0056,11.0152,10.9476,10.9476,16500.0
2019-07-19 14:30:00,11.3,11.31,11.29,11.29,18795.0,10.9186,10.9283,10.9089,10.9089,18795.0
2019-07-19 14:40:00,11.32,11.32,11.3,11.31,61500.0,10.9379,10.9379,10.9186,10.9283,61500.0
2019-07-19 14:50:00,11.31,11.31,11.28,11.3,9000.0,10.9283,10.9283,10.8993,10.9186,9000.0
2019-07-19 15:00:00,11.3,11.3,11.25,11.25,9000.0,10.9186,10.9186,10.8703,10.8703,9000.0
2019-07-19 15:10:00,11.29,11.29,11.23,11.23,19215.0,10.9089,10.9089,10.851,10.851,19215.0
2019-07-19 15:20:00,11.2,11.26,11.19,11.26,24000.0,10.822,10.8799,10.8123,10.8799,24000.0
2019-07-19 15:30:00,11.27,11.28,11.23,11.28,35385.0,10.8896,10.8993,10.851,10.8993,35385.0
2019-07-19 15:40:00,11.28,11.32,11.25,11.26,28590.0,10.8993,10.9379,10.8703,10.8799,28590.0
2019-07-19 15:50:00,11.23,11.25,11.16,11.17,142485.0,10.851,10.8703,10.7833,10.793,142485.0
2019-07-22 09:30:00,11.36,11.69,11.36,11.61,643965.0,10.9766,11.2954,10.9766,11.2181,643965.0
2019-07-22 09:40:00,11.68,11.78,11.66,11.78,149460.0,11.2858,11.3824,11.2664,11.3824,149460.0
2019-07-22 09:50:00,11.75,11.8,11.71,11.71,37485.0,11.3534,11.4017,11.3148,11.3148,37485.0
2019-07-22 10:00:00,11.72,11.74,11.67,11.68,47910.0,11.3244,11.3437,11.2761,11.2858,47910.0
2019-07-22 10:10:00,11.7,11.73,11.69,11.7,81585.0,11.3051,11.3341,11.2954,11.3051,81585.0
2019-07-22 10:20:00,11.71,11.78,11.71,11.76,37875.0,11.3148,11.3824,11.3148,11.3631,37875.0
2019-07-22 10:30:00,11.8,11.81,11.72,11.81,82170.0,11.4017,11.4114,11.3244,11.4114,82170.0
2019-07-22 10:40:00,11.82,11.82,11.72,11.76,52530.0,11.421,11.421,11.3244,11.3631,52530.0
2019-07-22 10:50:00,11.75,11.75,11.72,11.72,14235.0,11.3534,11.3534,11.3244,11.3244,14235.0
2019-07-22 11:00:00,11.72,11.74,11.7,11.74,31500.0,11.3244,11.3437,11.3051,11.3437,31500.0
2019-07-22 11:10:00,11.76,11.76,11.72,11.75,9000.0,11.3631,11.3631,11.3244,11.3534,9000.0
2019-07-22 11:20:00,11.76,11.77,11.75,11.75,12000.0,11.3631,11.3727,11.3534,11.3534,12000.0
2019-07-22 11:30:00,11.79,11.84,11.78,11.84,90750.0,11.3921,11.4404,11.3824,11.4404,90750.0
2019-07-22 11:40:00,11.83,11.84,11.81,11.82,38745.0,11.4307,11.4404,11.4114,11.421,38745.0
2019-07-22 11:50:00,11.82,11.82,11.79,11.8,34500.0,11.421,11.421,11.3921,11.4017,34500.0
2019-07-22 12:00:00,11.81,11.81,11.73,11.73,42720.0,11.4114,11.4114,11.3341,11.3341,42720.0
2019-07-22 12:10:00,11.7,11.73,11.69,11.73,19470.0,11.3051,11.3341,11.2954,11.3341,19470.0
2019-07-22 12:20:00,11.74,11.77,11.74,11.77,8760.0,11.3437,11.3727,11.3437,11.3727,8760.0
2019-07-22 12:30:00,11.73,11.77,11.73,11.77,8310.0,11.3341,11.3727,11.3341,11.3727,8310.0
2019-07-22 12:40:00,11.78,11.81,11.78,11.79,10500.0,11.3824,11.4114,11.3824,11.3921,10500.0
2019-07-22 12:50:00,11.78,11.8,11.77,11.8,20250.0,11.3824,11.4017,11.3727,11.4017,20250.0
2019-07-22 13:00:00,11.79,11.79,11.76,11.78,10500.0,11.3921,11.3921,11.3631,11.3824,10500.0
2019-07-22 13:10:00,11.79,11.8,11.78,11.8,62970.0,11.3921,11.4017,11.3824,11.4017,62970.0
2019-07-22 13:20:00,11.82,11.82,11.82,11.82,16500.0,11.421,11.421,11.421,11.421,16500.0
2019-07-22 13:30:00,11.83,11.85,11.83,11.84,7500.0,11.4307,11.45,11.4307,11.4404,7500.0
2019-07-22 13:40:00,11.85,11.85,11.85,11.85,1500.0,11.45,11.45,11.45,11.45,1500.0
2019-07-22 13:50:00,11.83,11.84,11.83,11.84,18270.0,11.4307,11.4404,11.4307,11.4404,18270.0
2019-07-22 14:00:00,11.84,11.85,11.84,11.84,31500.0,11.4404,11.45,11.4404,11.4404,31500.0
2019-07-22 14:10:00,11.83,11.85,11.82,11.84,15915.0,11.4307,11.45,11.421,11.4404,15915.0
2019-07-22 14:20:00,11.84,11.84,11.84,11.84,0.0,11.4404,11.4404,11.4404,11.4404,0.0
2019-07-22 14:30:00,11.81,11.82,11.77,11.77,86955.0,11.4114,11.421,11.3727,11.3727,86955.0
2019-07-22 14:40:00,11.77,11.77,11.75,11.77,13500.0,11.3727,11.3727,11.3534,11.3727,13500.0
2019-07-22 14:50:00,11.77,11.81,11.77,11.81,38250.0,11.3727,11.4114,11.3727,11.4114,38250.0
2019-07-22 15:00:00,11.81,11.88,11.81,11.85,145695.0,11.4114,11.479,11.4114,11.45,145695.0
2019-07-22 15:10:00,11.84,11.85,11.81,11.84,36795.0,11.4404,11.45,11.4114,11.4404,36795.0
2019-07-22 15:20:00,11.82,11.84,11.81,11.83,26730.0,11.421,11.4404,11.4114,11.4307,26730.0
2019-07-22 15:30:00,11.83,11.83,11.8,11.82,37875.0,11.4307,11.4307,11.4017,11.421,37875.0
2019-07-22 15:40:00,11.82,11.84,11.82,11.84,30000.0,11.421,11.4404,11.421,11.4404,30000.0
2019-07-22 15:50:00,11.84,11.84,11.81,11.83,88605.0,11.4404,11.4404,11.4114,11.4307,88605.0
2019-07-23 09:30:00,12.07,12.07,11.9,11.96,487680.0,11.6626,11.6626,11.4983,11.5563,487680.0
2019-07-23 09:40:00,11.98,12.1,11.98,12.03,80325.0,11.5756,11.6916,11.5756,11.624,80325.0
2019-07-23 09:50:00,12.06,12.06,11.96,11.98,37875.0,11.6529,11.6529,11.5563,11.5756,37875.0
2019-07-23 10:00:00,11.95,12.0,11.93,11.96,38565.0,11.5467,11.595,11.5273,11.5563,38565.0
2019-07-23 10:10:00,11.97,11.97,11.9,11.9,41760.0,11.566,11.566,11.4983,11.4983,41760.0
2019-07-23 10:20:00,11.93,11.93,11.88,11.92,43155.0,11.5273,11.5273,11.479,11.5177,43155.0
2019-07-23 10:30:00,11.93,11.98,11.93,11.96,60615.0,11.5273,11.5756,11.5273,11.5563,60615.0
2019-07-23 10:40:00,11.95,11.99,11.95,11.98,32340.0,11.5467,11.5853,11.5467,11.5756,32340.0
2019-07-23 10:50:00,11.98,12.02,11.97,12.02,16500.0,11.5756,11.6143,11.566,11.6143,16500.0
2019-07-23 11:00:00,12.01,12.01,11.95,11.95,28035.0,11.6046,11.6046,11.5467,11.5467,28035.0
2019-07-23 11:10:00,11.96,12.02,11.96,12.02,39390.0,11.5563,11.6143,11.5563,11.6143,39390.0
2019-07-23 11:20:00,12.04,12.07,12.03,12.05,18375.0,11.6336,11.6626,11.624,11.6433,18375.0
2019-07-23 11:30:00,12.01,12.02,12.01,12.01,11400.0,11.6046,11.6143,11.6046,11.6046,11400.0
2019-07-23 11:40:00,12.01,12.01,11.95,11.96,21825.0,11.6046,11.6046,11.5467,11.5563,21825.0
2019-07-23 11:50:00,11.99,11.99,11.96,11.96,3000.0,11.5853,11.5853,11.5563,11.5563,3000.0
2019-07-23 12:00:00,11.98,11.98,11.97,11.97,4500.0,11.5756,11.5756,11.566,11.566,4500.0
2019-07-23 12:10:00,12.01,12.04,12.01,12.04,8265.0,11.6046,11.6336,11.6046,11.6336,8265.0
2019-07-23 12:20:00,12.06,12.06,12.01,12.01,34395.0,11.6529,11.6529,11.6046,11.6046,34395.0
2019-07-23 12:30:00,12.02,12.07,12.02,12.07,98685.0,11.6143,11.6626,11.6143,11.6626,98685.0
2019-07-23 12:40:00,12.05,12.08,12.05,12.08,12000.0,11.6433,11.6723,11.6433,11.6723,12000.0
2019-07-23 12:50:00,12.09,12.11,12.05,12.1,65040.0,11.6819,11.7013,11.6433,11.6916,65040.0
2019-07-23 13:00:00,12.1,12.11,12.09,12.1,43500.0,11.6916,11.7013,11.6819,11.6916,43500.0
2019-07-23 13:10:00,12.09,12.09,12.06,12.06,18750.0,11.6819,11.6819,11.6529,11.6529,18750.0
2019-07-23 13:20:00,12.07,12.08,12.07,12.08,3000.0,11.6626,11.6723,11.6626,11.6723,3000.0
2019-07-23 13:30:00,12.11,12.12,12.11,12.11,12000.0,11.7013,11.7109,11.7013,11.7013,12000.0
2019-07-23 13:40:00,12.11,12.23,12.11,12.16,159840.0,11.7013,11.8172,11.7013,11.7496,159840.0
2019-07-23 13:50:00,12.16,12.23,12.14,12.21,40080.0,11.7496,11.8172,11.7302,11.7979,40080.0
2019-07-23 14:00:00,12.22,12.23,12.22,12.22,7995.0,11.8075,11.8172,11.8075,11.8075,7995.0
2019-07-23 14:10:00,12.2,12.21,12.16,12.21,11295.0,11.7882,11.7979,11.7496,11.7979,11295.0
2019-07-23 14:20:00,12.21,12.21,12.2,12.2,6000.0,11.7979,11.7979,11.7882,11.7882,6000.0
2019-07-23 14:30:00,12.21,12.21,12.18,12.19,20235.0,11.7979,11.7979,11.7689,11.7786,20235.0
2019-07-23 14:40:00,12.22,12.24,12.21,12.21,94140.0,11.8075,11.8269,11.7979,11.7979,94140.0
2019-07-23 14:50:00,12.22,12.22,12.21,12.21,6075.0,11.8075,11.8075,11.7979,11.7979,6075.0
2019-07-23 15:00:00,12.2,12.2,12.2,12.2,11640.0,11.7882,11.7882,11.7882,11.7882,11640.0
2019-07-23 15:10:00,12.2,12.21,12.19,12.2,16875.0,11.7882,11.7979,11.7786,11.7882,16875.0
2019-07-23 15:20:00,12.2,12.21,12.18,12.18,68370.0,11.7882,11.7979,11.7689,11.7689,68370.0
2019-07-23 15:30:00,12.19,12.24,12.19,12.24,83820.0,11.7786,11.8269,11.7786,11.8269,83820.0
2019-07-23 15:40:00,12.24,12.26,12.23,12.25,78510.0,11.8269,11.8462,11.8172,11.8365,78510.0
2019-07-23 15:50:00,12.24,12.27,12.23,12.27,211110.0,11.8269,11.8559,11.8172,11.8559,211110.0
2019-07-24 09:30:00,12.53,12.83,12.53,12.8,670920.0,12.1071,12.397,12.1071,12.368,670920.0
2019-07-24 09:40:00,12.81,13.04,12.79,13.01,306825.0,12.3776,12.5999,12.3583,12.5709,306825.0
2019-07-24 09:50:00,13.02,13.07,12.98,12.98,182340.0,12.5805,12.6289,12.5419,12.5419,182340.0
2019-07-24 10:00:00,12.95,13.08,12.9,13.07,219660.0,12.5129,12.6385,12.4646,12.6289,219660.0
2019-07-24 10:10:00,13.1,13.11,13.02,13.08,103140.0,12.6578,12.6675,12.5805,12.6385,103140.0
2019-07-24 10:20:00,13.06,13.12,13.01,13.12,118260.0,12.6192,12.6772,12.5709,12.6772,118260.0
2019-07-24 10:30:00,13.13,13.26,13.12,13.25,172890.0,12.6868,12.8124,12.6772,12.8028,172890.0
2019-07-24 10:40:00,13.26,13.27,13.16,13.17,93060.0,12.8124,12.8221,12.7158,12.7255,93060.0
2019-07-24 10:50:00,13.14,13.19,13.13,13.17,32985.0,12.6965,12.7448,12.6868,12.7255,32985.0
2019-07-24 11:00:00,13.16,13.2,13.12,13.2,77865.0,12.7158,12.7545,12.6772,12.7545,77865.0
2019-07-24 11:10:00,13.18,13.24,13.18,13.24,14985.0,12.7351,12.7931,12.7351,12.7931,14985.0
2019-07-24 11:20:00,13.24,13.24,13.19,13.23,17235.0,12.7931,12.7931,12.7448,12.7835,17235.0
2019-07-24 11:30:00,13.25,13.27,13.21,13.25,64575.0,12.8028,12.8221,12.7641,12.8028,64575.0
2019-07-24 11:40:00,13.27,13.31,13.26,13.3,75690.0,12.8221,12.8608,12.8124,12.8511,75690.0
2019-07-24 11:50:00,13.29,13.29,13.23,13.24,27120.0,12.8414,12.8414,12.7835,12.7931,27120.0
2019-07-24 12:00:00,13.25,13.26,13.2,13.22,27780.0,12.8028,12.8124,12.7545,12.7738,27780.0
2019-07-24 12:10:00,13.24,13.25,13.18,13.2,21990.0,12.7931,12.8028,12.7351,12.7545,21990.0
2019-07-24 12:20:00,13.24,13.27,13.23,13.23,20955.0,12.7931,12.8221,12.7835,12.7835,20955.0
2019-07-24 12:30:00,13.27,13.28,13.25,13.27,32970.0,12.8221,12.8318,12.8028,12.8221,32970.0
2019-07-24 12:40:00,13.29,13.32,13.28,13.3,57795.0,12.8414,12.8704,12.8318,12.8511,57795.0
2019-07-24 12:50:00,13.3,13.33,13.3,13.32,10935.0,12.8511,12.8801,12.8511,12.8704,10935.0
2019-07-24 13:00:00,13.33,13.33,13.26,13.29,96060.0,12.8801,12.8801,12.8124,12.8414,96060.0
2019-07-24 13:10:00,13.28,13.3,13.28,13.29,30000.0,12.8318,12.8511,12.8318,12.8414,30000.0
2019-07-24 13:20:00,13.31,13.35,13.3,13.34,82890.0,12.8608,12.8994,12.8511,12.8897,82890.0
2019-07-24 13:30:00,13.35,13.35,13.33,13.34,13500.0,12.8994,12.8994,12.8801,12.8897,13500.0
2019-07-24 13:40:00,13.34,13.36,13.33,13.36,19500.0,12.8897,12.9091,12.8801,12.9091,19500.0
2019-07-24 13:50:00,13.36,13.36,13.34,13.36,31500.0,12.9091,12.9091,12.8897,12.9091,31500.0
2019-07-24 14:00:00,13.36,13.36,13.3,13.3,34500.0,12.9091,12.9091,12.8511,12.8511,34500.0
2019-07-24 14:10:00,13.32,13.32,13.29,13.3,23925.0,12.8704,12.8704,12.8414,12.8511,23925.0
2019-07-24 14:20:00,13.3,13.31,13.3,13.31,3000.0,12.8511,12.8608,12.8511,12.8608,3000.0
2019-07-24 14:30:00,13.3,13.3,13.26,13.26,51690.0,12.8511,12.8511,12.8124,12.8124,51690.0
2019-07-24 14:40:00,13.26,13.28,13.25,13.28,83550.0,12.8124,12.8318,12.8028,12.8318,83550.0
2019-07-24 14:50:00,13.29,13.37,13.28,13.37,121125.0,12.8414,12.9187,12.8318,12.9187,121125.0
2019-07-24 15:00:00,13.37,13.37,13.34,13.35,106800.0,12.9187,12.9187,12.8897,12.8994,106800.0
2019-07-24 15:10:00,13.35,13.42,13.35,13.41,133425.0,12.8994,12.967,12.8994,12.9574,133425.0
2019-07-24 15:20:00,13.42,13.47,13.4,13.46,101190.0,12.967,13.0154,12.9477,13.0057,101190.0
2019-07-24 15:30:00,13.46,13.47,13.43,13.45,98430.0,13.0057,13.0154,12.9767,12.996,98430.0
2019-07-24 15:40:00,13.45,13.46,13.41,13.43,114105.0,12.996,13.0057,12.9574,12.9767,114105.0
2019-07-24 15:50:00,13.42,13.43,13.37,13.39,274980.0,12.967,12.9767,12.9187,12.9381,274980.0
2019-07-25 09:30:00,13.14,13.14,12.82,12.92,421320.0,12.6965,12.6965,12.3873,12.4839,421320.0
2019-07-25 09:40:00,12.99,12.99,12.85,12.93,150885.0,12.5516,12.5516,12.4163,12.4936,150885.0
2019-07-25 09:50:00,12.93,12.97,12.89,12.94,20655.0,12.4936,12.5322,12.4549,12.5032,20655.0
2019-07-25 10:00:00,13.01,13.01,12.95,12.95,30000.0,12.5709,12.5709,12.5129,12.5129,30000.0
2019-07-25 10:10:00,12.96,12.96,12.86,12.92,43170.0,12.5226,12.5226,12.4259,12.4839,43170.0
2019-07-25 10:20:00,12.93,12.94,12.82,12.93,67515.0,12.4936,12.5032,12.3873,12.4936,67515.0
2019-07-25 10:30:00,12.93,13.04,12.93,13.04,40500.0,12.4936,12.5999,12.4936,12.5999,40500.0
2019-07-25 10:40:00,13.06,13.08,13.0,13.0,43455.0,12.6192,12.6385,12.5612,12.5612,43455.0
2019-07-25 10:50:00,12.99,12.99,12.95,12.98,21000.0,12.5516,12.5516,12.5129,12.5419,21000.0
2019-07-25 11:00:00,12.98,12.99,12.98,12.99,12075.0,12.5419,12.5516,12.5419,12.5516,12075.0
2019-07-25 11:10:00,13.05,13.05,12.95,12.96,27615.0,12.6095,12.6095,12.5129,12.5226,27615.0
2019-07-25 11:20:00,12.93,12.93,12.85,12.86,45750.0,12.4936,12.4936,12.4163,12.4259,45750.0
2019-07-25 11:30:00,12.83,12.85,12.78,12.85,74820.0,12.397,12.4163,12.3486,12.4163,74820.0
2019-07-25 11:40:00,12.89,12.91,12.87,12.87,9135.0,12.4549,12.4743,12.4356,12.4356,9135.0
2019-07-25 11:50:00,12.88,12.93,12.88,12.93,28800.0,12.4453,12.4936,12.4453,12.4936,28800.0
2019-07-25 12:00:00,12.89,12.89,12.84,12.85,36000.0,12.4549,12.4549,12.4066,12.4163,36000.0
2019-07-25 12:10:00,12.82,12.86,12.8,12.86,17100.0,12.3873,12.4259,12.368,12.4259,17100.0
2019-07-25 12:20:00,12.87,12.87,12.85,12.87,4815.0,12.4356,12.4356,12.4163,12.4356,4815.0
2019-07-25 12:30:00,12.85,12.85,12.7,12.7,46410.0,12.4163,12.4163,12.2713,12.2713,46410.0
2019-07-25 12:40:00,12.67,12.68,12.64,12.68,42525.0,12.2424,12.252,12.2134,12.252,42525.0
2019-07-25 12:50:00,12.71,12.75,12.71,12.75,18435.0,12.281,12.3197,12.281,12.3197,18435.0
2019-07-25 13:00:00,12.73,12.74,12.73,12.74,11565.0,12.3003,12.31,12.3003,12.31,11565.0
2019-07-25 13:10:00,12.73,12.73,12.7,12.73,14355.0,12.3003,12.3003,12.2713,12.3003,14355.0
2019-07-25 13:20:00,12.69,12.69,12.65,12.68,91665.0,12.2617,12.2617,12.223,12.252,91665.0
2019-07-25 13:30:00,12.69,12.73,12.68,12.72,46800.0,12.2617,12.3003,12.252,12.2907,46800.0
2019-07-25 13:40:00,12.73,12.76,12.72,12.76,7500.0,12.3003,12.3293,12.2907,12.3293,7500.0
2019-07-25 13:50:00,12.73,12.75,12.69,12.69,19500.0,12.3003,12.3197,12.2617,12.2617,19500.0
2019-07-25 14:00:00,12.73,12.75,12.73,12.74,9000.0,12.3003,12.3197,12.3003,12.31,9000.0
2019-07-25 14:10:00,12.75,12.79,12.73,12.77,30000.0,12.3197,12.3583,12.3003,12.339,30000.0
2019-07-25 14:20:00,12.77,12.79,12.71,12.71,35250.0,12.339,12.3583,12.281,12.281,35250.0
2019-07-25 14:30:00,12.69,12.71,12.69,12.71,14865.0,12.2617,12.281,12.2617,12.281,14865.0
2019-07-25 14:40:00,12.68,12.68,12.62,12.63,120315.0,12.252,12.252,12.194,12.2037,120315.0
2019-07-25 14:50:00,12.64,12.65,12.61,12.64,20250.0,12.2134,12.223,12.1844,12.2134,20250.0
2019-07-25 15:00:00,12.62,12.69,12.62,12.66,39975.0,12.194,12.2617,12.194,12.2327,39975.0
2019-07-25 15:10:00,12.66,12.71,12.65,12.71,27000.0,12.2327,12.281,12.223,12.281,27000.0
2019-07-25 15:20:00,12.73,12.74,12.7,12.74,33660.0,12.3003,12.31,12.2713,12.31,33660.0
2019-07-25 15:30:00,12.76,12.8,12.73,12.73,39750.0,12.3293,12.368,12.3003,12.3003,39750.0
2019-07-25 15:40:00,12.72,12.76,12.72,12.76,18000.0,12.2907,12.3293,12.2907,12.3293,18000.0
2019-07-25 15:50:00,12.77,12.77,12.67,12.71,130965.0,12.339,12.339,12.2424,12.281,130965.0
2019-07-26 09:30:00,12.97,12.99,12.75,12.77,292020.0,12.5322,12.5516,12.3197,12.339,292020.0
2019-07-26 09:40:00,12.8,12.84,12.76,12.84,70350.0,12.368,12.4066,12.3293,12.4066,70350.0
2019-07-26 09:50:00,12.9,12.91,12.84,12.84,63000.0,12.4646,12.4743,12.4066,12.4066,63000.0
2019-07-26 10:00:00,12.85,12.97,12.85,12.93,27225.0,12.4163,12.5322,12.4163,12.4936,27225.0
2019-07-26 10:10:00,12.91,12.96,12.91,12.92,36000.0,12.4743,12.5226,12.4743,12.4839,36000.0
2019-07-26 10:20:00,12.91,12.91,12.87,12.87,18915.0,12.4743,12.4743,12.4356,12.4356,18915.0
2019-07-26 10:30:00,12.85,12.86,12.76,12.86,23130.0,12.4163,12.4259,12.3293,12.4259,23130.0
2019-07-26 10:40:00,12.83,12.85,12.81,12.84,10500.0,12.397,12.4163,12.3776,12.4066,10500.0
2019-07-26 10:50:00,12.83,12.84,12.82,12.83,16500.0,12.397,12.4066,12.3873,12.397,16500.0
2019-07-26 11:00:00,12.85,12.86,12.8,12.8,20670.0,12.4163,12.4259,12.368,12.368,20670.0
2019-07-26 11:10:00,12.81,12.82,12.75,12.81,200985.0,12.3776,12.3873,12.3197,12.3776,200985.0
2019-07-26 11:20:00,12.82,12.83,12.82,12.83,5250.0,12.3873,12.397,12.3873,12.397,5250.0
2019-07-26 11:30:00,12.84,12.84,12.82,12.82,25590.0,12.4066,12.4066,12.3873,12.3873,25590.0
2019-07-26 11:40:00,12.77,12.77,12.77,12.77,1500.0,12.339,12.339,12.339,12.339,1500.0
2019-07-26 11:50:00,12.78,12.79,12.77,12.77,19665.0,12.3486,12.3583,12.339,12.339,19665.0
2019-07-26 12:00:00,12.87,12.87,12.87,12.87,1500.0,12.4356,12.4356,12.4356,12.4356,1500.0
2019-07-26 12:10:00,12.88,12.88,12.82,12.83,31500.0,12.4453,12.4453,12.3873,12.397,31500.0
2019-07-26 12:20:00,12.8,12.81,12.8,12.81,19500.0,12.368,12.3776,12.368,12.3776,19500.0
2019-07-26 12:30:00,12.81,12.81,12.78,12.78,17175.0,12.3776,12.3776,12.3486,12.3486,17175.0
2019-07-26 12:40:00,12.79,12.79,12.79,12.79,1500.0,12.3583,12.3583,12.3583,12.3583,1500.0
2019-07-26 12:50:00,12.79,12.79,12.79,12.79,0.0,12.3583,12.3583,12.3583,12.3583,0.0
2019-07-26 13:00:00,12.77,12.77,12.76,12.77,13755.0,12.339,12.339,12.3293,12.339,13755.0
2019-07-26 13:10:00,12.8,12.85,12.8,12.84,64305.0,12.368,12.4163,12.368,12.4066,64305.0
2019-07-26 13:20:00,12.82,12.82,12.79,12.79,11400.0,12.3873,12.3873,12.3583,12.3583,11400.0
2019-07-26 13:30:00,12.79,12.82,12.79,12.82,20250.0,12.3583,12.3873,12.3583,12.3873,20250.0
2019-07-26 13:40:00,12.8,12.8,12.78,12.78,4020.0,12.368,12.368,12.3486,12.3486,4020.0
2019-07-26 13:50:00,12.77,12.77,12.76,12.76,13500.0,12.339,12.339,12.3293,12.3293,13500.0
2019-07-26 14:00:00,12.77,12.77,12.74,12.75,19350.0,12.339,12.339,12.31,12.3197,19350.0
2019-07-26 14:10:00,12.77,12.79,12.77,12.79,4500.0,12.339,12.3583,12.339,12.3583,4500.0
2019-07-26 14:20:00,12.82,12.82,12.82,12.82,3000.0,12.3873,12.3873,12.3873,12.3873,3000.0
2019-07-26 14:30:00,12.81,12.81,12.81,12.81,1500.0,12.3776,12.3776,12.3776,12.3776,1500.0
2019-07-26 14:40:00,12.8,12.81,12.8,12.81,4500.0,12.368,12.3776,12.368,12.3776,4500.0
2019-07-26 14:50:00,12.8,12.8,12.8,12.8,1500.0,12.368,12.368,12.368,12.368,1500.0
2019-07-26 15:00:00,12.8,12.82,12.8,12.82,9885.0,12.368,12.3873,12.368,12.3873,9885.0
2019-07-26 15:10:00,12.79,12.8,12.79,12.8,11250.0,12.3583,12.368,12.3583,12.368,11250.0
2019-07-26 15:20:00,12.78,12.78,12.74,12.74,18000.0,12.3486,12.3486,12.31,12.31,18000.0
2019-07-26 15:30:00,12.78,12.78,12.77,12.77,6000.0,12.3486,12.3486,12.339,12.339,6000.0
2019-07-26 15:40:00,12.79,12.79,12.76,12.76,10470.0,12.3583,12.3583,12.3293,12.3293,10470.0
2019-07-26 15:50:00,12.72,12.72,12.69,12.7,248310.0,12.2907,12.2907,12.2617,12.2713,248310.0
2019-07-29 09:30:00,12.6,12.76,12.6,12.69,132540.0,12.1747,12.3293,12.1747,12.2617,132540.0
2019-07-29 09:40:00,12.57,12.62,12.51,12.6,35910.0,12.1457,12.194,12.0878,12.1747,35910.0
2019-07-29 09:50:00,12.62,12.69,12.54,12.54,63375.0,12.194,12.2617,12.1167,12.1167,63375.0
2019-07-29 10:00:00,12.52,12.52,12.37,12.37,91455.0,12.0974,12.0974,11.9525,11.9525,91455.0
2019-07-29 10:10:00,12.37,12.42,12.33,12.35,33480.0,11.9525,12.0008,11.9138,11.9332,33480.0
2019-07-29 10:20:00,12.33,12.45,12.33,12.44,16500.0,11.9138,12.0298,11.9138,12.0201,16500.0
2019-07-29 10:30:00,12.45,12.5,12.44,12.44,24000.0,12.0298,12.0781,12.0201,12.0201,24000.0
2019-07-29 10:40:00,12.5,12.53,12.5,12.53,9000.0,12.0781,12.1071,12.0781,12.1071,9000.0
2019-07-29 10:50:00,12.57,12.57,12.56,12.57,9000.0,12.1457,12.1457,12.1361,12.1457,9000.0
2019-07-29 11:00:00,12.57,12.6,12.57,12.6,4500.0,12.1457,12.1747,12.1457,12.1747,4500.0
2019-07-29 11:10:00,12.59,12.63,12.57,12.63,25500.0,12.1651,12.2037,12.1457,12.2037,25500.0
2019-07-29 11:20:00,12.63,12.63,12.62,12.62,7500.0,12.2037,12.2037,12.194,12.194,7500.0
2019-07-29 11:30:00,12.62,12.67,12.61,12.67,26715.0,12.194,12.2424,12.1844,12.2424,26715.0
2019-07-29 11:40:00,12.68,12.69,12.67,12.69,18000.0,12.252,12.2617,12.2424,12.2617,18000.0
2019-07-29 11:50:00,12.7,12.75,12.7,12.74,18465.0,12.2713,12.3197,12.2713,12.31,18465.0
2019-07-29 12:00:00,12.74,12.74,12.69,12.7,12000.0,12.31,12.31,12.2617,12.2713,12000.0
2019-07-29 12:10:00,12.7,12.7,12.64,12.69,21000.0,12.2713,12.2713,12.2134,12.2617,21000.0
2019-07-29 12:20:00,12.72,12.73,12.68,12.7,28875.0,12.2907,12.3003,12.252,12.2713,28875.0
2019-07-29 12:30:00,12.72,12.73,12.7,12.7,9750.0,12.2907,12.3003,12.2713,12.2713,9750.0
2019-07-29 12:40:00,12.71,12.72,12.71,12.72,7500.0,12.281,12.2907,12.281,12.2907,7500.0
2019-07-29 12:50:00,12.75,12.77,12.75,12.76,6000.0,12.3197,12.339,12.3197,12.3293,6000.0
2019-07-29 13:00:00,12.78,12.79,12.77,12.77,38265.0,12.3486,12.3583,12.339,12.339,38265.0
2019-07-29 13:10:00,12.77,12.79,12.77,12.79,16980.0,12.339,12.3583,12.339,12.3583,16980.0
2019-07-29 13:20:00,12.8,12.8,12.76,12.76,13500.0,12.368,12.368,12.3293,12.3293,13500.0
2019-07-29 13:30:00,12.78,12.8,12.75,12.75,24495.0,12.3486,12.368,12.3197,12.3197,24495.0
2019-07-29 13:40:00,12.77,12.77,12.77,12.77,1500.0,12.339,12.339,12.339,12.339,1500.0
2019-07-29 13:50:00,12.75,12.76,12.75,12.76,6000.0,12.3197,12.3293,12.3197,12.3293,6000.0
2019-07-29 14:00:00,12.77,12.77,12.73,12.73,9000.0,12.339,12.339,12.3003,12.3003,9000.0
2019-07-29 14:10:00,12.75,12.76,12.74,12.75,12000.0,12.3197,12.3293,12.31,12.3197,12000.0
2019-07-29 14:20:00,12.75,12.81,12.75,12.81,29250.0,12.3197,12.3776,12.3197,12.3776,29250.0
2019-07-29 14:30:00,12.81,12.81,12.8,12.8,8250.0,12.3776,12.3776,12.368,12.368,8250.0
2019-07-29 14:40:00,12.81,12.81,12.8,12.8,3000.0,12.3776,12.3776,12.368,12.368,3000.0
2019-07-29 14:50:00,12.84,12.84,12.84,12.84,7500.0,12.4066,12.4066,12.4066,12.4066,7500.0
2019-07-29 15:00:00,12.83,12.83,12.82,12.82,7500.0,12.397,12.397,12.3873,12.3873,7500.0
2019-07-29 15:10:00,12.81,12.81,12.81,12.81,1500.0,12.3776,12.3776,12.3776,12.3776,1500.0
2019-07-29 15:20:00,12.84,12.84,12.83,12.83,3750.0,12.4066,12.4066,12.397,12.397,3750.0
2019-07-29 15:30:00,12.82,12.84,12.82,12.82,16230.0,12.3873,12.4066,12.3873,12.3873,16230.0
2019-07-29 15:40:00,12.84,12.84,12.83,12.83,48435.0,12.4066,12.4066,12.397,12.397,48435.0
2019-07-29 15:50:00,12.82,12.85,12.79,12.79,69900.0,12.3873,12.4163,12.3583,12.3583,69900.0
2019-07-30 09:30:00,12.46,12.53,12.32,12.53,347475.0,12.0394,12.1071,11.9042,12.1071,347475.0
2019-07-30 09:40:00,12.52,12.54,12.44,12.49,116940.0,12.0974,12.1167,12.0201,12.0684,116940.0
2019-07-30 09:50:00,12.5,12.5,12.39,12.39,67590.0,12.0781,12.0781,11.9718,11.9718,67590.0
2019-07-30 10:00:00,12.37,12.48,12.37,12.46,26760.0,11.9525,12.0588,11.9525,12.0394,26760.0
2019-07-30 10:10:00,12.43,12.5,12.4,12.5,26925.0,12.0105,12.0781,11.9815,12.0781,26925.0
2019-07-30 10:20:00,12.46,12.49,12.46,12.47,16530.0,12.0394,12.0684,12.0394,12.0491,16530.0
2019-07-30 10:30:00,12.47,12.53,12.47,12.52,28905.0,12.0491,12.1071,12.0491,12.0974,28905.0
2019-07-30 10:40:00,12.53,12.56,12.48,12.49,9000.0,12.1071,12.1361,12.0588,12.0684,9000.0
2019-07-30 10:50:00,12.46,12.5,12.46,12.49,9000.0,12.0394,12.0781,12.0394,12.0684,9000.0
2019-07-30 11:00:00,12.55,12.57,12.54,12.56,26250.0,12.1264,12.1457,12.1167,12.1361,26250.0
2019-07-30 11:10:00,12.59,12.6,12.59,12.59,10590.0,12.1651,12.1747,12.1651,12.1651,10590.0
2019-07-30 11:20:00,12.6,12.61,12.58,12.58,7500.0,12.1747,12.1844,12.1554,12.1554,7500.0
2019-07-30 11:30:00,12.57,12.62,12.57,12.62,12945.0,12.1457,12.194,12.1457,12.194,12945.0
2019-07-30 11:40:00,12.62,12.66,12.59,12.6,13500.0,12.194,12.2327,12.1651,12.1747,13500.0
2019-07-30 11:50:00,12.58,12.61,12.57,12.61,7500.0,12.1554,12.1844,12.1457,12.1844,7500.0
2019-07-30 12:00:00,12.61,12.63,12.6,12.6,18585.0,12.1844,12.2037,12.1747,12.1747,18585.0
2019-07-30 12:10:00,12.64,12.64,12.64,12.64,1500.0,12.2134,12.2134,12.2134,12.2134,1500.0
2019-07-30 12:20:00,12.64,12.64,12.62,12.63,6000.0,12.2134,12.2134,12.194,12.2037,6000.0
2019-07-30 12:30:00,12.64,12.64,12.64,12.64,10500.0,12.2134,12.2134,12.2134,12.2134,10500.0
2019-07-30 12:40:00,12.66,12.66,12.65,12.65,9000.0,12.2327,12.2327,12.223,12.223,9000.0
2019-07-30 12:50:00,12.63,12.64,12.62,12.64,12000.0,12.2037,12.2134,12.194,12.2134,12000.0
2019-07-30 13:00:00,12.66,12.67,12.66,12.66,29685.0,12.2327,12.2424,12.2327,12.2327,29685.0
2019-07-30 13:10:00,12.66,12.66,12.65,12.66,18750.0,12.2327,12.2327,12.223,12.2327,18750.0
2019-07-30 13:20:00,12.67,12.68,12.66,12.67,7500.0,12.2424,12.252,12.2327,12.2424,7500.0
2019-07-30 13:30:00,12.68,12.72,12.67,12.71,18000.0,12.252,12.2907,12.2424,12.281,18000.0
2019-07-30 13:40:00,12.71,12.73,12.69,12.69,22500.0,12.281,12.3003,12.2617,12.2617,22500.0
2019-07-30 13:50:00,12.68,12.7,12.67,12.7,9750.0,12.252,12.2713,12.2424,12.2713,9750.0
2019-07-30 14:00:00,12.71,12.8,12.7,12.79,21060.0,12.281,12.368,12.2713,12.3583,21060.0
2019-07-30 14:10:00,12.8,12.8,12.8,12.8,15000.0,12.368,12.368,12.368,12.368,15000.0
2019-07-30 14:20:00,12.8,12.8,12.75,12.75,7500.0,12.368,12.368,12.3197,12.3197,7500.0
2019-07-30 14:30:00,12.76,12.76,12.76,12.76,3000.0,12.3293,12.3293,12.3293,12.3293,3000.0
2019-07-30 14:40:00,12.76,12.76,12.76,12.76,9930.0,12.3293,12.3293,12.3293,12.3293,9930.0
2019-07-30 14:50:00,12.75,12.75,12.75,12.75,3000.0,12.3197,12.3197,12.3197,12.3197,3000.0
2019-07-30 15:00:00,12.76,12.77,12.73,12.73,33375.0,12.3293,12.339,12.3003,12.3003,33375.0
2019-07-30 15:10:00,12.73,12.73,12.73,12.73,1500.0,12.3003,12.3003,12.3003,12.3003,1500.0
2019-07-30 15:20:00,12.75,12.75,12.7,12.74,10500.0,12.3197,12.3197,12.2713,12.31,10500.0
2019-07-30 15:30:00,12.72,12.72,12.72,12.72,3000.0,12.2907,12.2907,12.2907,12.2907,3000.0
2019-07-30 15:40:00,12.7,12.73,12.7,12.73,4500.0,12.2713,12.3003,12.2713,12.3003,4500.0
2019-07-30 15:50:00,12.74,12.74,12.66,12.7,80265.0,12.31,12.31,12.2327,12.2713,80265.0
2019-07-31 09:30:00,12.51,12.51,12.16,12.17,580725.0,12.0878,12.0878,11.7496,11.7592,580725.0
2019-07-31 09:40:00,12.21,12.28,12.17,12.28,186795.0,11.7979,11.8655,11.7592,11.8655,186795.0
2019-07-31 09:50:00,12.23,12.26,12.21,12.25,86730.0,11.8172,11.8462,11.7979,11.8365,86730.0
2019-07-31 10:00:00,12.25,12.25,12.16,12.16,123105.0,11.8365,11.8365,11.7496,11.7496,123105.0
2019-07-31 10:10:00,12.2,12.25,12.2,12.22,85350.0,11.7882,11.8365,11.7882,11.8075,85350.0
2019-07-31 10:20:00,12.2,12.2,12.15,12.16,65190.0,11.7882,11.7882,11.7399,11.7496,65190.0
2019-07-31 10:30:00,12.15,12.15,12.06,12.11,190365.0,11.7399,11.7399,11.6529,11.7013,190365.0
2019-07-31 10:40:00,12.12,12.14,12.1,12.11,69630.0,11.7109,11.7302,11.6916,11.7013,69630.0
2019-07-31 10:50:00,12.12,12.16,12.09,12.15,92415.0,11.7109,11.7496,11.6819,11.7399,92415.0
2019-07-31 11:00:00,12.14,12.16,12.12,12.13,50940.0,11.7302,11.7496,11.7109,11.7206,50940.0
2019-07-31 11:10:00,12.14,12.19,12.12,12.19,61080.0,11.7302,11.7786,11.7109,11.7786,61080.0
2019-07-31 11:20:00,12.17,12.2,12.14,12.15,51390.0,11.7592,11.7882,11.7302,11.7399,51390.0
2019-07-31 11:30:00,12.15,12.18,12.13,12.14,64140.0,11.7399,11.7689,11.7206,11.7302,64140.0
2019-07-31 11:40:00,12.13,12.15,12.11,12.13,52650.0,11.7206,11.7399,11.7013,11.7206,52650.0
2019-07-31 11:50:00,12.11,12.12,12.1,12.11,17250.0,11.7013,11.7109,11.6916,11.7013,17250.0
2019-07-31 12:00:00,12.1,12.13,12.1,12.13,27465.0,11.6916,11.7206,11.6916,11.7206,27465.0
2019-07-31 12:10:00,12.14,12.14,12.13,12.13,7500.0,11.7302,11.7302,11.7206,11.7206,7500.0
2019-07-31 12:20:00,12.12,12.14,12.11,12.11,13500.0,11.7109,11.7302,11.7013,11.7013,13500.0
2019-07-31 12:30:00,12.13,12.13,12.1,12.11,22290.0,11.7206,11.7206,11.6916,11.7013,22290.0
2019-07-31 12:40:00,12.11,12.12,12.1,12.11,49545.0,11.7013,11.7109,11.6916,11.7013,49545.0
2019-07-31 12:50:00,12.11,12.14,12.11,12.13,23250.0,11.7013,11.7302,11.7013,11.7206,23250.0
2019-07-31 13:00:00,12.13,12.14,12.12,12.14,42000.0,11.7206,11.7302,11.7109,11.7302,42000.0
2019-07-31 13:10:00,12.14,12.15,12.13,12.14,31605.0,11.7302,11.7399,11.7206,11.7302,31605.0
2019-07-31 13:20:00,12.15,12.16,12.13,12.14,48000.0,11.7399,11.7496,11.7206,11.7302,48000.0
2019-07-31 13:30:00,12.15,12.16,12.12,12.14,53475.0,11.7399,11.7496,11.7109,11.7302,53475.0
2019-07-31 13:40:00,12.14,12.17,12.14,12.16,48390.0,11.7302,11.7592,11.7302,11.7496,48390.0
2019-07-31 13:50:00,12.16,12.19,12.13,12.19,61905.0,11.7496,11.7786,11.7206,11.7786,61905.0
2019-07-31 14:00:00,12.09,12.17,12.02,12.16,129270.0,11.6819,11.7592,11.6143,11.7496,129270.0
2019-07-31 14:10:00,12.12,12.15,12.04,12.05,105975.0,11.7109,11.7399,11.6336,11.6433,105975.0
2019-07-31 14:20:00,12.04,12.07,12.0,12.02,82020.0,11.6336,11.6626,11.595,11.6143,82020.0
2019-07-31 14:30:00,12.08,12.08,11.85,11.87,138870.0,11.6723,11.6723,11.45,11.4694,138870.0
2019-07-31 14:40:00,11.83,11.85,11.5,11.5,178620.0,11.4307,11.45,11.1118,11.1118,178620.0
2019-07-31 14:50:00,11.46,11.47,11.12,11.47,147600.0,11.0732,11.0829,10.7447,11.0829,147600.0
2019-07-31 15:00:00,11.44,11.67,11.39,11.62,127395.0,11.0539,11.2761,11.0056,11.2278,127395.0
2019-07-31 15:10:00,11.61,11.72,11.56,11.71,135960.0,11.2181,11.3244,11.1698,11.3148,135960.0
2019-07-31 15:20:00,11.68,11.77,11.68,11.74,72915.0,11.2858,11.3727,11.2858,11.3437,72915.0
2019-07-31 15:30:00,11.73,11.73,11.66,11.7,98700.0,11.3341,11.3341,11.2664,11.3051,98700.0
2019-07-31 15:40:00,11.73,11.73,11.6,11.62,161895.0,11.3341,11.3341,11.2085,11.2278,161895.0
2019-07-31 15:50:00,11.61,11.61,11.48,11.48,386850.0,11.2181,11.2181,11.0925,11.0925,386850.0
2019-08-01 09:30:00,11.36,11.91,11.36,11.87,307080.0,10.9766,11.508,10.9766,11.4694,307080.0
2019-08-01 09:40:00,11.89,12.01,11.85,12.01,216225.0,11.4887,11.6046,11.45,11.6046,216225.0
2019-08-01 09:50:00,12.0,12.03,11.9,11.97,61080.0,11.595,11.624,11.4983,11.566,61080.0
2019-08-01 10:00:00,11.98,12.02,11.91,12.0,87930.0,11.5756,11.6143,11.508,11.595,87930.0
2019-08-01 10:10:00,11.95,12.0,11.91,11.99,27750.0,11.5467,11.595,11.508,11.5853,27750.0
2019-08-01 10:20:00,11.99,12.01,11.94,12.01,92460.0,11.5853,11.6046,11.537,11.6046,92460.0
2019-08-01 10:30:00,11.97,11.97,11.95,11.96,9870.0,11.566,11.566,11.5467,11.5563,9870.0
2019-08-01 10:40:00,11.97,12.06,11.97,12.06,16050.0,11.566,11.6529,11.566,11.6529,16050.0
2019-08-01 10:50:00,12.07,12.13,12.05,12.12,81675.0,11.6626,11.7206,11.6433,11.7109,81675.0
2019-08-01 11:00:00,12.15,12.2,12.13,12.14,65940.0,11.7399,11.7882,11.7206,11.7302,65940.0
2019-08-01 11:10:00,12.15,12.17,12.15,12.16,14250.0,11.7399,11.7592,11.7399,11.7496,14250.0
2019-08-01 11:20:00,12.15,12.23,12.14,12.23,39615.0,11.7399,11.8172,11.7302,11.8172,39615.0
2019-08-01 11:30:00,12.17,12.19,12.16,12.19,15255.0,11.7592,11.7786,11.7496,11.7786,15255.0
2019-08-01 11:40:00,12.2,12.25,12.19,12.25,25740.0,11.7882,11.8365,11.7786,11.8365,25740.0
2019-08-01 11:50:00,12.25,12.25,12.17,12.18,16500.0,11.8365,11.8365,11.7592,11.7689,16500.0
2019-08-01 12:00:00,12.23,12.23,12.18,12.2,20070.0,11.8172,11.8172,11.7689,11.7882,20070.0
2019-08-01 12:10:00,12.21,12.21,12.19,12.2,11775.0,11.7979,11.7979,11.7786,11.7882,11775.0
2019-08-01 12:20:00,12.2,12.25,12.2,12.25,7500.0,11.7882,11.8365,11.7882,11.8365,7500.0
2019-08-01 12:30:00,12.27,12.28,12.26,12.28,39690.0,11.8559,11.8655,11.8462,11.8655,39690.0
2019-08-01 12:40:00,12.3,12.3,12.28,12.29,19500.0,11.8848,11.8848,11.8655,11.8752,19500.0
2019-08-01 12:50:00,12.29,12.3,12.26,12.27,15030.0,11.8752,11.8848,11.8462,11.8559,15030.0
2019-08-01 13:00:00,12.28,12.31,12.28,12.31,31500.0,11.8655,11.8945,11.8655,11.8945,31500.0
2019-08-01 13:10:00,12.29,12.29,12.27,12.28,6000.0,11.8752,11.8752,11.8559,11.8655,6000.0
2019-08-01 13:20:00,12.27,12.28,11.87,11.87,77310.0,11.8559,11.8655,11.4694,11.4694,77310.0
2019-08-01 13:30:00,11.86,11.98,11.36,11.36,110595.0,11.4597,11.5756,10.9766,10.9766,110595.0
2019-08-01 13:40:00,11.33,11.39,11.2,11.31,228315.0,10.9476,11.0056,10.822,10.9283,228315.0
2019-08-01 13:50:00,11.33,11.33,11.07,11.3,195210.0,10.9476,10.9476,10.6964,10.9186,195210.0
2019-08-01 14:00:00,11.3,11.31,11.0,11.01,114315.0,10.9186,10.9283,10.6287,10.6384,114315.0
2019-08-01 14:10:00,11.0,11.0,10.7,10.71,205365.0,10.6287,10.6287,10.3388,10.3485,205365.0
2019-08-01 14:20:00,10.7,10.72,10.58,10.66,151050.0,10.3388,10.3582,10.2229,10.3002,151050.0
2019-08-01 14:30:00,10.65,10.66,10.57,10.57,138270.0,10.2905,10.3002,10.2132,10.2132,138270.0
2019-08-01 14:40:00,10.62,10.74,10.51,10.74,220395.0,10.2615,10.3775,10.1553,10.3775,220395.0
2019-08-01 14:50:00,10.74,10.84,10.68,10.76,169695.0,10.3775,10.4741,10.3195,10.3968,169695.0
2019-08-01 15:00:00,10.75,10.79,10.69,10.73,77370.0,10.3872,10.4258,10.3292,10.3678,77370.0
2019-08-01 15:10:00,10.71,10.87,10.66,10.81,114735.0,10.3485,10.5031,10.3002,10.4451,114735.0
2019-08-01 15:20:00,10.8,10.91,10.8,10.85,118470.0,10.4355,10.5418,10.4355,10.4838,118470.0
2019-08-01 15:30:00,10.85,10.94,10.78,10.94,84495.0,10.4838,10.5707,10.4161,10.5707,84495.0
2019-08-01 15:40:00,10.96,10.96,10.87,10.88,30210.0,10.5901,10.5901,10.5031,10.5128,30210.0
2019-08-01 15:50:00,10.8,10.84,10.75,10.8,351825.0,10.4355,10.4741,10.3872,10.4355,351825.0
2019-08-02 09:30:00,10.45,10.61,10.26,10.58,550665.0,10.0973,10.2519,9.9137,10.2229,550665.0
2019-08-02 09:40:00,10.56,10.57,10.45,10.51,133320.0,10.2036,10.2132,10.0973,10.1553,133320.0
2019-08-02 09:50:00,10.55,10.73,10.48,10.48,125745.0,10.1939,10.3678,10.1263,10.1263,125745.0
2019-08-02 10:00:00,10.5,10.53,10.25,10.31,132735.0,10.1456,10.1746,9.904,9.962,132735.0
2019-08-02 10:10:00,10.25,10.34,10.22,10.27,160710.0,9.904,9.991,9.875,9.9234,160710.0
2019-08-02 10:20:00,10.27,10.27,10.2,10.23,85485.0,9.9234,9.9234,9.8557,9.8847,85485.0
2019-08-02 10:30:00,10.21,10.21,10.1,10.13,117930.0,9.8654,9.8654,9.7591,9.7881,117930.0
2019-08-02 10:40:00,10.12,10.14,10.05,10.07,79095.0,9.7784,9.7977,9.7108,9.7301,79095.0
2019-08-02 10:50:00,10.1,10.16,10.04,10.13,48165.0,9.7591,9.8171,9.7011,9.7881,48165.0
2019-08-02 11:00:00,10.11,10.21,10.11,10.2,47010.0,9.7688,9.8654,9.7688,9.8557,47010.0
2019-08-02 11:10:00,10.2,10.32,10.19,10.32,29100.0,9.8557,9.9717,9.8461,9.9717,29100.0
2019-08-02 11:20:00,10.29,10.29,10.23,10.26,13575.0,9.9427,9.9427,9.8847,9.9137,13575.0
2019-08-02 11:30:00,10.28,10.29,10.13,10.16,23940.0,9.933,9.9427,9.7881,9.8171,23940.0
2019-08-02 11:40:00,10.15,10.18,10.14,10.18,9750.0,9.8074,9.8364,9.7977,9.8364,9750.0
2019-08-02 11:50:00,10.19,10.28,10.13,10.27,45105.0,9.8461,9.933,9.7881,9.9234,45105.0
2019-08-02 12:00:00,10.28,10.31,10.25,10.31,20280.0,9.933,9.962,9.904,9.962,20280.0
2019-08-02 12:10:00,10.32,10.36,10.31,10.36,114000.0,9.9717,10.0103,9.962,10.0103,114000.0
2019-08-02 12:20:00,10.37,10.4,10.35,10.39,44700.0,10.02,10.049,10.0007,10.0393,44700.0
2019-08-02 12:30:00,10.38,10.39,10.37,10.37,9750.0,10.0296,10.0393,10.02,10.02,9750.0
2019-08-02 12:40:00,10.39,10.39,10.34,10.35,14775.0,10.0393,10.0393,9.991,10.0007,14775.0
2019-08-02 12:50:00,10.33,10.33,10.29,10.29,8925.0,9.9813,9.9813,9.9427,9.9427,8925.0
2019-08-02 13:00:00,10.26,10.26,10.26,10.26,1500.0,9.9137,9.9137,9.9137,9.9137,1500.0
2019-08-02 13:10:00,10.24,10.29,10.24,10.29,23700.0,9.8944,9.9427,9.8944,9.9427,23700.0
2019-08-02 13:20:00,10.27,10.31,10.27,10.3,9000.0,9.9234,9.962,9.9234,9.9523,9000.0
2019-08-02 13:30:00,10.25,10.25,10.25,10.25,3000.0,9.904,9.904,9.904,9.904,3000.0
2019-08-02 13:40:00,10.28,10.28,10.27,10.27,3000.0,9.933,9.933,9.9234,9.9234,3000.0
2019-08-02 13:50:00,10.25,10.26,10.22,10.22,13170.0,9.904,9.9137,9.875,9.875,13170.0
2019-08-02 14:00:00,10.2,10.29,10.19,10.29,24840.0,9.8557,9.9427,9.8461,9.9427,24840.0
2019-08-02 14:10:00,10.26,10.26,10.22,10.24,8910.0,9.9137,9.9137,9.875,9.8944,8910.0
2019-08-02 14:20:00,10.26,10.26,10.26,10.26,3000.0,9.9137,9.9137,9.9137,9.9137,3000.0
2019-08-02 14:30:00,10.29,10.29,10.29,10.29,1500.0,9.9427,9.9427,9.9427,9.9427,1500.0
2019-08-02 14:40:00,10.28,10.3,10.25,10.25,14475.0,9.933,9.9523,9.904,9.904,14475.0
2019-08-02 14:50:00,10.24,10.24,10.2,10.2,9000.0,9.8944,9.8944,9.8557,9.8557,9000.0
2019-08-02 15:00:00,10.25,10.25,10.22,10.22,11385.0,9.904,9.904,9.875,9.875,11385.0
2019-08-02 15:10:00,10.19,10.24,10.17,10.24,22500.0,9.8461,9.8944,9.8267,9.8944,22500.0
2019-08-02 15:20:00,10.24,10.37,10.24,10.35,61065.0,9.8944,10.02,9.8944,10.0007,61065.0
2019-08-02 15:30:00,10.35,10.4,10.26,10.37,94755.0,10.0007,10.049,9.9137,10.02,94755.0
2019-08-02 15:40:00,10.39,10.39,10.3,10.3,24750.0,10.0393,10.0393,9.9523,9.9523,24750.0
2019-08-02 15:50:00,10.31,10.33,10.25,10.29,321780.0,9.962,9.9813,9.904,9.9427,321780.0
2019-08-05 09:30:00,9.37,9.43,9.23,9.42,955320.0,9.0537,9.1117,8.9185,9.1021,955320.0
2019-08-05 09:40:00,9.41,9.41,9.26,9.26,190410.0,9.0924,9.0924,8.9475,8.9475,190410.0
2019-08-05 09:50:00,9.23,9.29,9.2,9.27,243765.0,8.9185,8.9764,8.8895,8.9571,243765.0
2019-08-05 10:00:00,9.29,9.3,9.18,9.25,91695.0,8.9764,8.9861,8.8702,8.9378,91695.0
2019-08-05 10:10:00,9.27,9.31,9.22,9.31,52410.0,8.9571,8.9958,8.9088,8.9958,52410.0
2019-08-05 10:20:00,9.23,9.23,9.12,9.13,120375.0,8.9185,8.9185,8.8122,8.8218,120375.0
2019-08-05 10:30:00,9.12,9.13,9.05,9.05,100740.0,8.8122,8.8218,8.7445,8.7445,100740.0
2019-08-05 10:40:00,9.05,9.12,9.03,9.1,29385.0,8.7445,8.8122,8.7252,8.7929,29385.0
2019-08-05 10:50:00,9.11,9.13,9.07,9.11,43935.0,8.8025,8.8218,8.7639,8.8025,43935.0
2019-08-05 11:00:00,9.13,9.2,9.12,9.19,26250.0,8.8218,8.8895,8.8122,8.8798,26250.0
2019-08-05 11:10:00,9.22,9.25,9.19,9.2,95640.0,8.9088,8.9378,8.8798,8.8895,95640.0
2019-08-05 11:20:00,9.2,9.2,9.15,9.16,16500.0,8.8895,8.8895,8.8412,8.8508,16500.0
2019-08-05 11:30:00,9.14,9.14,9.09,9.12,18180.0,8.8315,8.8315,8.7832,8.8122,18180.0
2019-08-05 11:40:00,9.1,9.12,9.07,9.08,27000.0,8.7929,8.8122,8.7639,8.7735,27000.0
2019-08-05 11:50:00,9.11,9.11,9.1,9.1,9000.0,8.8025,8.8025,8.7929,8.7929,9000.0
2019-08-05 12:00:00,9.07,9.08,9.01,9.06,67500.0,8.7639,8.7735,8.7059,8.7542,67500.0
2019-08-05 12:10:00,9.03,9.12,9.01,9.12,125385.0,8.7252,8.8122,8.7059,8.8122,125385.0
2019-08-05 12:20:00,9.11,9.13,9.04,9.04,25275.0,8.8025,8.8218,8.7349,8.7349,25275.0
2019-08-05 12:30:00,9.04,9.06,9.02,9.06,128250.0,8.7349,8.7542,8.7156,8.7542,128250.0
2019-08-05 12:40:00,9.03,9.03,9.0,9.0,73470.0,8.7252,8.7252,8.6962,8.6962,73470.0
2019-08-05 12:50:00,9.0,9.03,8.93,8.93,69825.0,8.6962,8.7252,8.6286,8.6286,69825.0
2019-08-05 13:00:00,8.92,9.01,8.92,9.01,34410.0,8.6189,8.7059,8.6189,8.7059,34410.0
2019-08-05 13:10:00,9.01,9.05,9.0,9.05,14250.0,8.7059,8.7445,8.6962,8.7445,14250.0
2019-08-05 13:20:00,9.04,9.05,9.0,9.0,7500.0,8.7349,8.7445,8.6962,8.6962,7500.0
2019-08-05 13:30:00,8.99,9.01,8.97,9.01,27000.0,8.6866,8.7059,8.6672,8.7059,27000.0
2019-08-05 13:40:00,9.04,9.04,8.91,8.92,52725.0,8.7349,8.7349,8.6093,8.6189,52725.0
2019-08-05 13:50:00,8.92,8.92,8.9,8.9,4500.0,8.6189,8.6189,8.5996,8.5996,4500.0
2019-08-05 14:00:00,8.88,8.88,8.87,8.88,44550.0,8.5803,8.5803,8.5706,8.5803,44550.0
2019-08-05 14:10:00,8.85,8.92,8.85,8.92,31605.0,8.5513,8.6189,8.5513,8.6189,31605.0
2019-08-05 14:20:00,8.86,8.86,8.8,8.81,69795.0,8.561,8.561,8.503,8.5126,69795.0
2019-08-05 14:30:00,8.81,8.86,8.77,8.82,102915.0,8.5126,8.561,8.474,8.5223,102915.0
2019-08-05 14:40:00,8.81,8.86,8.8,8.86,19485.0,8.5126,8.561,8.503,8.561,19485.0
2019-08-05 14:50:00,8.84,8.84,8.78,8.79,25245.0,8.5416,8.5416,8.4837,8.4933,25245.0
2019-08-05 15:00:00,8.77,8.77,8.7,8.73,60000.0,8.474,8.474,8.4064,8.4353,60000.0
2019-08-05 15:10:00,8.72,8.94,8.72,8.93,92595.0,8.4257,8.6383,8.4257,8.6286,92595.0
2019-08-05 15:20:00,8.94,8.98,8.9,8.91,69315.0,8.6383,8.6769,8.5996,8.6093,69315.0
2019-08-05 15:30:00,8.87,8.99,8.85,8.99,78660.0,8.5706,8.6866,8.5513,8.6866,78660.0
2019-08-05 15:40:00,9.0,9.06,8.95,8.98,107415.0,8.6962,8.7542,8.6479,8.6769,107415.0
2019-08-05 15:50:00,8.94,9.01,8.92,8.95,177045.0,8.6383,8.7059,8.6189,8.6479,177045.0
2019-08-06 09:30:00,9.42,9.67,9.4,9.47,916560.0,9.1021,9.3436,9.0827,9.1504,916560.0
2019-08-06 09:40:00,9.47,9.49,9.3,9.36,159285.0,9.1504,9.1697,8.9861,9.0441,159285.0
2019-08-06 09:50:00,9.35,9.45,9.35,9.41,77640.0,9.0344,9.131,9.0344,9.0924,77640.0
2019-08-06 10:00:00,9.44,9.45,9.33,9.33,75120.0,9.1214,9.131,9.0151,9.0151,75120.0
2019-08-06 10:10:00,9.33,9.33,9.13,9.13,171120.0,9.0151,9.0151,8.8218,8.8218,171120.0
2019-08-06 10:20:00,9.15,9.26,9.08,9.22,97980.0,8.8412,8.9475,8.7735,8.9088,97980.0
2019-08-06 10:30:00,9.19,9.27,9.19,9.25,54000.0,8.8798,8.9571,8.8798,8.9378,54000.0
2019-08-06 10:40:00,9.28,9.33,9.17,9.18,111075.0,8.9668,9.0151,8.8605,8.8702,111075.0
2019-08-06 10:50:00,9.18,9.23,9.15,9.22,22530.0,8.8702,8.9185,8.8412,8.9088,22530.0
2019-08-06 11:00:00,9.2,9.2,9.16,9.19,22500.0,8.8895,8.8895,8.8508,8.8798,22500.0
2019-08-06 11:10:00,9.16,9.17,9.07,9.07,25200.0,8.8508,8.8605,8.7639,8.7639,25200.0
2019-08-06 11:20:00,9.11,9.14,9.09,9.13,22500.0,8.8025,8.8315,8.7832,8.8218,22500.0
2019-08-06 11:30:00,9.07,9.07,9.01,9.04,61860.0,8.7639,8.7639,8.7059,8.7349,61860.0
2019-08-06 11:40:00,9.1,9.12,9.06,9.12,36825.0,8.7929,8.8122,8.7542,8.8122,36825.0
2019-08-06 11:50:00,9.07,9.16,9.07,9.16,13500.0,8.7639,8.8508,8.7639,8.8508,13500.0
2019-08-06 12:00:00,9.2,9.2,9.12,9.13,11850.0,8.8895,8.8895,8.8122,8.8218,11850.0
2019-08-06 12:10:00,9.15,9.17,9.13,9.13,151905.0,8.8412,8.8605,8.8218,8.8218,151905.0
2019-08-06 12:20:00,9.14,9.14,9.1,9.1,23730.0,8.8315,8.8315,8.7929,8.7929,23730.0
2019-08-06 12:30:00,9.08,9.08,9.07,9.07,9600.0,8.7735,8.7735,8.7639,8.7639,9600.0
2019-08-06 12:40:00,9.12,9.13,9.1,9.1,15000.0,8.8122,8.8218,8.7929,8.7929,15000.0
2019-08-06 12:50:00,9.09,9.09,9.06,9.06,21000.0,8.7832,8.7832,8.7542,8.7542,21000.0
2019-08-06 13:00:00,9.11,9.12,9.11,9.12,6000.0,8.8025,8.8122,8.8025,8.8122,6000.0
2019-08-06 13:10:00,9.13,9.14,9.13,9.13,133065.0,8.8218,8.8315,8.8218,8.8218,133065.0
2019-08-06 13:20:00,9.12,9.17,9.12,9.16,132960.0,8.8122,8.8605,8.8122,8.8508,132960.0
2019-08-06 13:30:00,9.17,9.21,9.17,9.21,75030.0,8.8605,8.8991,8.8605,8.8991,75030.0
2019-08-06 13:40:00,9.21,9.21,9.19,9.21,45615.0,8.8991,8.8991,8.8798,8.8991,45615.0
2019-08-06 13:50:00,9.21,9.21,9.17,9.17,72015.0,8.8991,8.8991,8.8605,8.8605,72015.0
2019-08-06 14:00:00,9.17,9.17,9.12,9.16,41130.0,8.8605,8.8605,8.8122,8.8508,41130.0
2019-08-06 14:10:00,9.18,9.28,9.18,9.28,55425.0,8.8702,8.9668,8.8702,8.9668,55425.0
2019-08-06 14:20:00,9.28,9.31,9.25,9.31,34770.0,8.9668,8.9958,8.9378,8.9958,34770.0
2019-08-06 14:30:00,9.3,9.35,9.28,9.34,140115.0,8.9861,9.0344,8.9668,9.0248,140115.0
2019-08-06 14:40:00,9.34,9.38,9.34,9.37,93750.0,9.0248,9.0634,9.0248,9.0537,93750.0
2019-08-06 14:50:00,9.37,9.38,9.31,9.31,106260.0,9.0537,9.0634,8.9958,8.9958,106260.0
2019-08-06 15:00:00,9.3,9.33,9.29,9.32,34920.0,8.9861,9.0151,8.9764,9.0054,34920.0
2019-08-06 15:10:00,9.27,9.34,9.27,9.32,42315.0,8.9571,9.0248,8.9571,9.0054,42315.0
2019-08-06 15:20:00,9.34,9.35,9.27,9.28,80745.0,9.0248,9.0344,8.9571,8.9668,80745.0
2019-08-06 15:30:00,9.26,9.29,9.24,9.29,27540.0,8.9475,8.9764,8.9281,8.9764,27540.0
2019-08-06 15:40:00,9.29,9.3,9.25,9.28,34830.0,8.9764,8.9861,8.9378,8.9668,34830.0
2019-08-06 15:50:00,9.29,9.33,9.27,9.3,254895.0,8.9764,9.0151,8.9571,8.9861,254895.0
2019-08-07 09:30:00,8.89,9.23,8.89,9.23,471240.0,8.5899,8.9185,8.5899,8.9185,471240.0
2019-08-07 09:40:00,9.23,9.23,8.93,9.01,167520.0,8.9185,8.9185,8.6286,8.7059,167520.0
2019-08-07 09:50:00,8.99,9.11,8.98,9.1,130785.0,8.6866,8.8025,8.6769,8.7929,130785.0
2019-08-07 10:00:00,9.08,9.14,9.04,9.13,77760.0,8.7735,8.8315,8.7349,8.8218,77760.0
2019-08-07 10:10:00,9.14,9.28,9.14,9.25,82125.0,8.8315,8.9668,8.8315,8.9378,82125.0
2019-08-07 10:20:00,9.22,9.23,9.18,9.18,25500.0,8.9088,8.9185,8.8702,8.8702,25500.0
2019-08-07 10:30:00,9.18,9.45,9.18,9.45,146640.0,8.8702,9.131,8.8702,9.131,146640.0
2019-08-07 10:40:00,9.42,9.42,9.29,9.29,45540.0,9.1021,9.1021,8.9764,8.9764,45540.0
2019-08-07 10:50:00,9.32,9.48,9.32,9.43,92715.0,9.0054,9.16,9.0054,9.1117,92715.0
2019-08-07 11:00:00,9.4,9.4,9.29,9.34,80640.0,9.0827,9.0827,8.9764,9.0248,80640.0
2019-08-07 11:10:00,9.34,9.36,9.29,9.29,22500.0,9.0248,9.0441,8.9764,8.9764,22500.0
2019-08-07 11:20:00,9.29,9.3,9.28,9.29,6000.0,8.9764,8.9861,8.9668,8.9764,6000.0
2019-08-07 11:30:00,9.27,9.31,9.27,9.28,14250.0,8.9571,8.9958,8.9571,8.9668,14250.0
2019-08-07 11:40:00,9.29,9.29,9.22,9.24,117885.0,8.9764,8.9764,8.9088,8.9281,117885.0
2019-08-07 11:50:00,9.25,9.28,9.23,9.23,4500.0,8.9378,8.9668,8.9185,8.9185,4500.0
2019-08-07 12:00:00,9.23,9.23,9.19,9.2,31860.0,8.9185,8.9185,8.8798,8.8895,31860.0
2019-08-07 12:10:00,9.2,9.24,9.2,9.24,16500.0,8.8895,8.9281,8.8895,8.9281,16500.0
2019-08-07 12:20:00,9.22,9.24,9.16,9.23,55860.0,8.9088,8.9281,8.8508,8.9185,55860.0
2019-08-07 12:30:00,9.26,9.29,9.25,9.25,131625.0,8.9475,8.9764,8.9378,8.9378,131625.0
2019-08-07 12:40:00,9.26,9.33,9.26,9.28,32235.0,8.9475,9.0151,8.9475,8.9668,32235.0
2019-08-07 12:50:00,9.26,9.26,9.2,9.22,14325.0,8.9475,8.9475,8.8895,8.9088,14325.0
2019-08-07 13:00:00,9.24,9.27,9.21,9.26,35625.0,8.9281,8.9571,8.8991,8.9475,35625.0
2019-08-07 13:10:00,9.27,9.27,9.18,9.21,19380.0,8.9571,8.9571,8.8702,8.8991,19380.0
2019-08-07 13:20:00,9.22,9.27,9.19,9.26,29925.0,8.9088,8.9571,8.8798,8.9475,29925.0
2019-08-07 13:30:00,9.26,9.41,9.26,9.4,70890.0,8.9475,9.0924,8.9475,9.0827,70890.0
2019-08-07 13:40:00,9.41,9.46,9.41,9.44,56250.0,9.0924,9.1407,9.0924,9.1214,56250.0
2019-08-07 13:50:00,9.43,9.44,9.4,9.41,20970.0,9.1117,9.1214,9.0827,9.0924,20970.0
2019-08-07 14:00:00,9.4,9.5,9.4,9.48,30300.0,9.0827,9.1794,9.0827,9.16,30300.0
2019-08-07 14:10:00,9.47,9.47,9.37,9.37,30915.0,9.1504,9.1504,9.0537,9.0537,30915.0
2019-08-07 14:20:00,9.36,9.44,9.35,9.44,12000.0,9.0441,9.1214,9.0344,9.1214,12000.0
2019-08-07 14:30:00,9.44,9.47,9.42,9.42,24870.0,9.1214,9.1504,9.1021,9.1021,24870.0
2019-08-07 14:40:00,9.49,9.53,9.47,9.47,60165.0,9.1697,9.2083,9.1504,9.1504,60165.0
2019-08-07 14:50:00,9.51,9.51,9.48,9.51,24750.0,9.189,9.189,9.16,9.189,24750.0
2019-08-07 15:00:00,9.5,9.5,9.45,9.5,28875.0,9.1794,9.1794,9.131,9.1794,28875.0
2019-08-07 15:10:00,9.49,9.5,9.44,9.5,52275.0,9.1697,9.1794,9.1214,9.1794,52275.0
2019-08-07 15:20:00,9.53,9.54,9.5,9.53,39450.0,9.2083,9.218,9.1794,9.2083,39450.0
2019-08-07 15:30:00,9.54,9.56,9.53,9.56,159945.0,9.218,9.2373,9.2083,9.2373,159945.0
2019-08-07 15:40:00,9.56,9.57,9.52,9.53,31575.0,9.2373,9.247,9.1987,9.2083,31575.0
2019-08-07 15:50:00,9.51,9.57,9.44,9.5,186540.0,9.189,9.247,9.1214,9.1794,186540.0
2019-08-08 09:30:00,9.79,9.79,9.56,9.7,433515.0,9.4596,9.4596,9.2373,9.3726,433515.0
2019-08-08 09:40:00,9.65,9.69,9.59,9.68,65205.0,9.3243,9.3629,9.2663,9.3533,65205.0
2019-08-08 09:50:00,9.68,9.8,9.6,9.76,148290.0,9.3533,9.4692,9.276,9.4306,148290.0
2019-08-08 10:00:00,9.77,9.87,9.75,9.84,165825.0,9.4402,9.5369,9.4209,9.5079,165825.0
2019-08-08 10:10:00,9.83,9.96,9.83,9.95,204945.0,9.4982,9.6238,9.4982,9.6142,204945.0
2019-08-08 10:20:00,9.9,9.95,9.88,9.93,50475.0,9.5659,9.6142,9.5465,9.5948,50475.0
2019-08-08 10:30:00,9.93,10.0,9.93,9.98,52215.0,9.5948,9.6625,9.5948,9.6431,52215.0
2019-08-08 10:40:00,9.97,9.97,9.94,9.96,45495.0,9.6335,9.6335,9.6045,9.6238,45495.0
2019-08-08 10:50:00,9.96,10.01,9.96,10.01,73590.0,9.6238,9.6721,9.6238,9.6721,73590.0
2019-08-08 11:00:00,9.97,10.04,9.97,10.04,66000.0,9.6335,9.7011,9.6335,9.7011,66000.0
2019-08-08 11:10:00,10.05,10.07,10.04,10.04,32925.0,9.7108,9.7301,9.7011,9.7011,32925.0
2019-08-08 11:20:00,10.06,10.08,10.0,10.01,39765.0,9.7204,9.7398,9.6625,9.6721,39765.0
2019-08-08 11:30:00,9.99,10.07,9.99,10.07,27360.0,9.6528,9.7301,9.6528,9.7301,27360.0
2019-08-08 11:40:00,10.08,10.11,10.08,10.1,13500.0,9.7398,9.7688,9.7398,9.7591,13500.0
2019-08-08 11:50:00,10.09,10.13,10.08,10.11,44250.0,9.7494,9.7881,9.7398,9.7688,44250.0
2019-08-08 12:00:00,10.12,10.16,10.09,10.13,26760.0,9.7784,9.8171,9.7494,9.7881,26760.0
2019-08-08 12:10:00,10.13,10.13,10.11,10.13,24465.0,9.7881,9.7881,9.7688,9.7881,24465.0
2019-08-08 12:20:00,10.12,10.14,10.12,10.14,4500.0,9.7784,9.7977,9.7784,9.7977,4500.0
2019-08-08 12:30:00,10.15,10.18,10.15,10.16,26700.0,9.8074,9.8364,9.8074,9.8171,26700.0
2019-08-08 12:40:00,10.17,10.18,10.16,10.18,14655.0,9.8267,9.8364,9.8171,9.8364,14655.0
2019-08-08 12:50:00,10.17,10.19,10.16,10.17,39570.0,9.8267,9.8461,9.8171,9.8267,39570.0
2019-08-08 13:00:00,10.17,10.2,10.14,10.15,37290.0,9.8267,9.8557,9.7977,9.8074,37290.0
2019-08-08 13:10:00,10.13,10.15,10.13,10.15,10500.0,9.7881,9.8074,9.7881,9.8074,10500.0
2019-08-08 13:20:00,10.12,10.14,10.12,10.14,15420.0,9.7784,9.7977,9.7784,9.7977,15420.0
2019-08-08 13:30:00,10.14,10.19,10.14,10.18,18000.0,9.7977,9.8461,9.7977,9.8364,18000.0
2019-08-08 13:40:00,10.19,10.21,10.19,10.21,21180.0,9.8461,9.8654,9.8461,9.8654,21180.0
2019-08-08 13:50:00,10.21,10.21,10.2,10.2,3000.0,9.8654,9.8654,9.8557,9.8557,3000.0
2019-08-08 14:00:00,10.18,10.18,10.14,10.17,16830.0,9.8364,9.8364,9.7977,9.8267,16830.0
2019-08-08 14:10:00,10.18,10.22,10.18,10.18,10500.0,9.8364,9.875,9.8364,9.8364,10500.0
2019-08-08 14:20:00,10.17,10.17,10.14,10.14,28590.0,9.8267,9.8267,9.7977,9.7977,28590.0
2019-08-08 14:30:00,10.17,10.2,10.17,10.19,18975.0,9.8267,9.8557,9.8267,9.8461,18975.0
2019-08-08 14:40:00,10.19,10.22,10.12,10.14,22125.0,9.8461,9.875,9.7784,9.7977,22125.0
2019-08-08 14:50:00,10.16,10.2,10.16,10.2,31650.0,9.8171,9.8557,9.8171,9.8557,31650.0
2019-08-08 15:00:00,10.2,10.23,10.2,10.22,23550.0,9.8557,9.8847,9.8557,9.875,23550.0
2019-08-08 15:10:00,10.21,10.21,10.19,10.19,25500.0,9.8654,9.8654,9.8461,9.8461,25500.0
2019-08-08 15:20:00,10.17,10.2,10.17,10.18,30045.0,9.8267,9.8557,9.8267,9.8364,30045.0
2019-08-08 15:30:00,10.21,10.24,10.21,10.21,31335.0,9.8654,9.8944,9.8654,9.8654,31335.0
2019-08-08 15:40:00,10.22,10.27,10.22,10.23,90000.0,9.875,9.9234,9.875,9.8847,90000.0
2019-08-08 15:50:00,10.23,10.26,10.2,10.26,179985.0,9.8847,9.9137,9.8557,9.9137,179985.0
2019-08-09 09:30:00,9.95,10.07,9.91,10.01,464145.0,9.6142,9.7301,9.5755,9.6721,464145.0
2019-08-09 09:40:00,10.02,10.02,9.9,9.9,53295.0,9.6818,9.6818,9.5659,9.5659,53295.0
2019-08-09 09:50:00,9.89,9.9,9.8,9.83,99765.0,9.5562,9.5659,9.4692,9.4982,99765.0
2019-08-09 10:00:00,9.86,9.88,9.58,9.63,150555.0,9.5272,9.5465,9.2567,9.305,150555.0
2019-08-09 10:10:00,9.64,9.79,9.64,9.7,64710.0,9.3146,9.4596,9.3146,9.3726,64710.0
2019-08-09 10:20:00,9.68,9.7,9.64,9.65,52215.0,9.3533,9.3726,9.3146,9.3243,52215.0
2019-08-09 10:30:00,9.65,9.68,9.57,9.68,64710.0,9.3243,9.3533,9.247,9.3533,64710.0
2019-08-09 10:40:00,9.66,9.66,9.61,9.61,12000.0,9.334,9.334,9.2856,9.2856,12000.0
2019-08-09 10:50:00,9.69,9.75,9.69,9.72,30000.0,9.3629,9.4209,9.3629,9.3919,30000.0
2019-08-09 11:00:00,9.68,9.68,9.6,9.6,60975.0,9.3533,9.3533,9.276,9.276,60975.0
2019-08-09 11:10:00,9.64,9.67,9.64,9.67,12240.0,9.3146,9.3436,9.3146,9.3436,12240.0
2019-08-09 11:20:00,9.63,9.63,9.53,9.53,27150.0,9.305,9.305,9.2083,9.2083,27150.0
2019-08-09 11:30:00,9.55,9.56,9.52,9.52,26280.0,9.2277,9.2373,9.1987,9.1987,26280.0
2019-08-09 11:40:00,9.52,9.52,9.52,9.52,0.0,9.1987,9.1987,9.1987,9.1987,0.0
2019-08-09 11:50:00,9.61,9.61,9.52,9.52,18090.0,9.2856,9.2856,9.1987,9.1987,18090.0
2019-08-09 12:00:00,9.54,9.56,9.54,9.56,3000.0,9.218,9.2373,9.218,9.2373,3000.0
2019-08-09 12:10:00,9.59,9.6,9.53,9.53,12360.0,9.2663,9.276,9.2083,9.2083,12360.0
2019-08-09 12:20:00,9.54,9.59,9.54,9.58,58710.0,9.218,9.2663,9.218,9.2567,58710.0
2019-08-09 12:30:00,9.57,9.61,9.57,9.6,7170.0,9.247,9.2856,9.247,9.276,7170.0
2019-08-09 12:40:00,9.63,9.68,9.63,9.68,33360.0,9.305,9.3533,9.305,9.3533,33360.0
2019-08-09 12:50:00,9.67,9.83,9.67,9.75,159390.0,9.3436,9.4982,9.3436,9.4209,159390.0
2019-08-09 13:00:00,9.75,9.78,9.75,9.78,21000.0,9.4209,9.4499,9.4209,9.4499,21000.0
2019-08-09 13:10:00,9.78,9.83,9.77,9.83,25500.0,9.4499,9.4982,9.4402,9.4982,25500.0
2019-08-09 13:20:00,9.84,9.93,9.84,9.92,98235.0,9.5079,9.5948,9.5079,9.5852,98235.0
2019-08-09 13:30:00,9.94,10.0,9.93,9.93,86730.0,9.6045,9.6625,9.5948,9.5948,86730.0
2019-08-09 13:40:00,9.99,9.99,9.93,9.96,33750.0,9.6528,9.6528,9.5948,9.6238,33750.0
2019-08-09 13:50:00,9.95,9.95,9.85,9.85,27870.0,9.6142,9.6142,9.5175,9.5175,27870.0
2019-08-09 14:00:00,9.86,9.86,9.85,9.85,6000.0,9.5272,9.5272,9.5175,9.5175,6000.0
2019-08-09 14:10:00,9.84,9.84,9.82,9.82,6000.0,9.5079,9.5079,9.4886,9.4886,6000.0
2019-08-09 14:20:00,9.86,9.87,9.85,9.87,26580.0,9.5272,9.5369,9.5175,9.5369,26580.0
2019-08-09 14:30:00,9.88,9.88,9.8,9.8,19560.0,9.5465,9.5465,9.4692,9.4692,19560.0
2019-08-09 14:40:00,9.82,9.82,9.79,9.79,4500.0,9.4886,9.4886,9.4596,9.4596,4500.0
2019-08-09 14:50:00,9.79,9.79,9.79,9.79,1500.0,9.4596,9.4596,9.4596,9.4596,1500.0
2019-08-09 15:00:00,9.81,9.84,9.81,9.84,6000.0,9.4789,9.5079,9.4789,9.5079,6000.0
2019-08-09 15:10:00,9.88,9.88,9.83,9.83,9000.0,9.5465,9.5465,9.4982,9.4982,9000.0
2019-08-09 15:20:00,9.83,9.84,9.83,9.83,10500.0,9.4982,9.5079,9.4982,9.4982,10500.0
2019-08-09 15:30:00,9.84,9.87,9.84,9.85,21360.0,9.5079,9.5369,9.5079,9.5175,21360.0
2019-08-09 15:40:00,9.88,9.88,9.81,9.81,42240.0,9.5465,9.5465,9.4789,9.4789,42240.0
2019-08-09 15:50:00,9.81,9.83,9.69,9.7,162720.0,9.4789,9.4982,9.3629,9.3726,162720.0
2019-08-12 09:30:00,9.46,9.62,9.41,9.59,236850.0,9.1407,9.2953,9.0924,9.2663,236850.0
2019-08-12 09:40:00,9.6,9.7,9.56,9.65,79710.0,9.276,9.3726,9.2373,9.3243,79710.0
2019-08-12 09:50:00,9.64,9.64,9.56,9.57,25500.0,9.3146,9.3146,9.2373,9.247,25500.0
2019-08-12 10:00:00,9.58,9.61,9.48,9.48,23715.0,9.2567,9.2856,9.16,9.16,23715.0
2019-08-12 10:10:00,9.48,9.55,9.45,9.55,31680.0,9.16,9.2277,9.131,9.2277,31680.0
2019-08-12 10:20:00,9.57,9.6,9.57,9.59,25845.0,9.247,9.276,9.247,9.2663,25845.0
2019-08-12 10:30:00,9.57,9.62,9.55,9.56,29280.0,9.247,9.2953,9.2277,9.2373,29280.0
2019-08-12 10:40:00,9.52,9.52,9.45,9.48,15225.0,9.1987,9.1987,9.131,9.16,15225.0
2019-08-12 10:50:00,9.52,9.56,9.52,9.54,10500.0,9.1987,9.2373,9.1987,9.218,10500.0
2019-08-12 11:00:00,9.52,9.52,9.47,9.49,49965.0,9.1987,9.1987,9.1504,9.1697,49965.0
2019-08-12 11:10:00,9.47,9.47,9.39,9.41,38700.0,9.1504,9.1504,9.0731,9.0924,38700.0
2019-08-12 11:20:00,9.45,9.47,9.45,9.47,7500.0,9.131,9.1504,9.131,9.1504,7500.0
2019-08-12 11:30:00,9.52,9.52,9.47,9.47,9420.0,9.1987,9.1987,9.1504,9.1504,9420.0
2019-08-12 11:40:00,9.46,9.57,9.46,9.55,24000.0,9.1407,9.247,9.1407,9.2277,24000.0
2019-08-12 11:50:00,9.54,9.54,9.53,9.53,6000.0,9.218,9.218,9.2083,9.2083,6000.0
2019-08-12 12:00:00,9.51,9.51,9.46,9.49,18000.0,9.189,9.189,9.1407,9.1697,18000.0
2019-08-12 12:10:00,9.5,9.5,9.5,9.5,3000.0,9.1794,9.1794,9.1794,9.1794,3000.0
2019-08-12 12:20:00,9.53,9.53,9.53,9.53,1500.0,9.2083,9.2083,9.2083,9.2083,1500.0
2019-08-12 12:30:00,9.51,9.54,9.51,9.54,20250.0,9.189,9.218,9.189,9.218,20250.0
2019-08-12 12:40:00,9.54,9.54,9.49,9.49,9000.0,9.218,9.218,9.1697,9.1697,9000.0
2019-08-12 12:50:00,9.47,9.47,9.47,9.47,2115.0,9.1504,9.1504,9.1504,9.1504,2115.0
2019-08-12 13:00:00,9.49,9.49,9.49,9.49,1500.0,9.1697,9.1697,9.1697,9.1697,1500.0
2019-08-12 13:10:00,9.46,9.46,9.46,9.46,1500.0,9.1407,9.1407,9.1407,9.1407,1500.0
2019-08-12 13:20:00,9.47,9.5,9.47,9.5,4500.0,9.1504,9.1794,9.1504,9.1794,4500.0
2019-08-12 13:30:00,9.49,9.49,9.46,9.46,6000.0,9.1697,9.1697,9.1407,9.1407,6000.0
2019-08-12 13:40:00,9.43,9.43,9.43,9.43,4500.0,9.1117,9.1117,9.1117,9.1117,4500.0
2019-08-12 13:50:00,9.43,9.43,9.43,9.43,0.0,9.1117,9.1117,9.1117,9.1117,0.0
2019-08-12 14:00:00,9.45,9.45,9.42,9.42,15000.0,9.131,9.131,9.1021,9.1021,15000.0
2019-08-12 14:10:00,9.43,9.43,9.4,9.4,22605.0,9.1117,9.1117,9.0827,9.0827,22605.0
2019-08-12 14:20:00,9.4,9.4,9.34,9.34,36435.0,9.0827,9.0827,9.0248,9.0248,36435.0
2019-08-12 14:30:00,9.35,9.36,9.33,9.33,31365.0,9.0344,9.0441,9.0151,9.0151,31365.0
2019-08-12 14:40:00,9.29,9.29,9.25,9.27,64545.0,8.9764,8.9764,8.9378,8.9571,64545.0
2019-08-12 14:50:00,9.27,9.29,9.2,9.23,40830.0,8.9571,8.9764,8.8895,8.9185,40830.0
2019-08-12 15:00:00,9.27,9.32,9.25,9.31,49830.0,8.9571,9.0054,8.9378,8.9958,49830.0
2019-08-12 15:10:00,9.3,9.38,9.3,9.38,37335.0,8.9861,9.0634,8.9861,9.0634,37335.0
2019-08-12 15:20:00,9.37,9.39,9.35,9.38,52020.0,9.0537,9.0731,9.0344,9.0634,52020.0
2019-08-12 15:30:00,9.39,9.41,9.39,9.39,28215.0,9.0731,9.0924,9.0731,9.0731,28215.0
2019-08-12 15:40:00,9.35,9.35,9.35,9.35,1500.0,9.0344,9.0344,9.0344,9.0344,1500.0
2019-08-12 15:50:00,9.35,9.37,9.34,9.35,94005.0,9.0344,9.0537,9.0248,9.0344,94005.0
2019-08-13 09:30:00,9.32,9.47,9.14,9.47,423960.0,9.0054,9.1504,8.8315,9.1504,423960.0
2019-08-13 09:40:00,9.49,10.06,9.43,10.06,242550.0,9.1697,9.7204,9.1117,9.7204,242550.0
2019-08-13 09:50:00,10.03,10.23,10.02,10.2,157335.0,9.6915,9.8847,9.6818,9.8557,157335.0
2019-08-13 10:00:00,10.18,10.18,10.07,10.12,90030.0,9.8364,9.8364,9.7301,9.7784,90030.0
2019-08-13 10:10:00,10.13,10.28,10.09,10.27,119175.0,9.7881,9.933,9.7494,9.9234,119175.0
2019-08-13 10:20:00,10.3,10.4,10.27,10.33,187920.0,9.9523,10.049,9.9234,9.9813,187920.0
2019-08-13 10:30:00,10.34,10.35,10.27,10.28,89970.0,9.991,10.0007,9.9234,9.933,89970.0
2019-08-13 10:40:00,10.28,10.28,10.19,10.2,68265.0,9.933,9.933,9.8461,9.8557,68265.0
2019-08-13 10:50:00,10.19,10.22,10.12,10.12,43380.0,9.8461,9.875,9.7784,9.7784,43380.0
2019-08-13 11:00:00,10.11,10.14,10.09,10.14,18000.0,9.7688,9.7977,9.7494,9.7977,18000.0
2019-08-13 11:10:00,10.15,10.18,9.98,10.0,65010.0,9.8074,9.8364,9.6431,9.6625,65010.0
2019-08-13 11:20:00,10.01,10.05,9.99,10.02,120585.0,9.6721,9.7108,9.6528,9.6818,120585.0
2019-08-13 11:30:00,10.01,10.07,10.0,10.07,22500.0,9.6721,9.7301,9.6625,9.7301,22500.0
2019-08-13 11:40:00,10.09,10.14,10.09,10.13,27390.0,9.7494,9.7977,9.7494,9.7881,27390.0
2019-08-13 11:50:00,10.12,10.16,10.11,10.11,20460.0,9.7784,9.8171,9.7688,9.7688,20460.0
2019-08-13 12:00:00,10.17,10.23,10.16,10.23,37155.0,9.8267,9.8847,9.8171,9.8847,37155.0
2019-08-13 12:10:00,10.22,10.22,10.19,10.19,13440.0,9.875,9.875,9.8461,9.8461,13440.0
2019-08-13 12:20:00,10.23,10.23,10.19,10.19,4500.0,9.8847,9.8847,9.8461,9.8461,4500.0
2019-08-13 12:30:00,10.18,10.18,10.11,10.11,36315.0,9.8364,9.8364,9.7688,9.7688,36315.0
2019-08-13 12:40:00,10.11,10.11,10.11,10.11,0.0,9.7688,9.7688,9.7688,9.7688,0.0
2019-08-13 12:50:00,10.13,10.13,10.09,10.09,3000.0,9.7881,9.7881,9.7494,9.7494,3000.0
2019-08-13 13:00:00,10.12,10.18,10.12,10.18,14340.0,9.7784,9.8364,9.7784,9.8364,14340.0
2019-08-13 13:10:00,10.18,10.18,10.07,10.07,22755.0,9.8364,9.8364,9.7301,9.7301,22755.0
2019-08-13 13:20:00,10.15,10.15,10.09,10.1,20400.0,9.8074,9.8074,9.7494,9.7591,20400.0
2019-08-13 13:30:00,10.15,10.15,10.15,10.15,17580.0,9.8074,9.8074,9.8074,9.8074,17580.0
2019-08-13 13:40:00,10.12,10.13,10.11,10.13,13425.0,9.7784,9.7881,9.7688,9.7881,13425.0
2019-08-13 13:50:00,10.13,10.13,10.13,10.13,9750.0,9.7881,9.7881,9.7881,9.7881,9750.0
2019-08-13 14:00:00,10.13,10.16,10.13,10.16,3300.0,9.7881,9.8171,9.7881,9.8171,3300.0
2019-08-13 14:10:00,10.16,10.18,10.16,10.18,37500.0,9.8171,9.8364,9.8171,9.8364,37500.0
2019-08-13 14:20:00,10.18,10.23,10.18,10.23,45405.0,9.8364,9.8847,9.8364,9.8847,45405.0
2019-08-13 14:30:00,10.24,10.27,10.24,10.26,20400.0,9.8944,9.9234,9.8944,9.9137,20400.0
2019-08-13 14:40:00,10.26,10.27,10.25,10.25,10500.0,9.9137,9.9234,9.904,9.904,10500.0
2019-08-13 14:50:00,10.24,10.26,10.24,10.24,19785.0,9.8944,9.9137,9.8944,9.8944,19785.0
2019-08-13 15:00:00,10.25,10.25,10.2,10.2,32415.0,9.904,9.904,9.8557,9.8557,32415.0
2019-08-13 15:10:00,10.21,10.21,10.19,10.19,24000.0,9.8654,9.8654,9.8461,9.8461,24000.0
2019-08-13 15:20:00,10.2,10.2,10.18,10.19,51810.0,9.8557,9.8557,9.8364,9.8461,51810.0
2019-08-13 15:30:00,10.19,10.19,10.16,10.16,18000.0,9.8461,9.8461,9.8171,9.8171,18000.0
2019-08-13 15:40:00,10.18,10.19,10.14,10.14,56250.0,9.8364,9.8461,9.7977,9.7977,56250.0
2019-08-13 15:50:00,10.16,10.2,10.14,10.18,230145.0,9.8171,9.8557,9.7977,9.8364,230145.0
2019-08-14 09:30:00,9.43,9.56,9.4,9.55,528300.0,9.1117,9.2373,9.0827,9.2277,528300.0
2019-08-14 09:40:00,9.51,9.53,9.42,9.49,188760.0,9.189,9.2083,9.1021,9.1697,188760.0
2019-08-14 09:50:00,9.47,9.7,9.47,9.68,265080.0,9.1504,9.3726,9.1504,9.3533,265080.0
2019-08-14 10:00:00,9.64,9.64,9.49,9.53,81660.0,9.3146,9.3146,9.1697,9.2083,81660.0
2019-08-14 10:10:00,9.51,9.51,9.43,9.43,71280.0,9.189,9.189,9.1117,9.1117,71280.0
2019-08-14 10:20:00,9.44,9.55,9.44,9.55,57135.0,9.1214,9.2277,9.1214,9.2277,57135.0
2019-08-14 10:30:00,9.56,9.56,9.42,9.42,73740.0,9.2373,9.2373,9.1021,9.1021,73740.0
2019-08-14 10:40:00,9.42,9.47,9.4,9.42,86460.0,9.1021,9.1504,9.0827,9.1021,86460.0
2019-08-14 10:50:00,9.41,9.42,9.33,9.35,84900.0,9.0924,9.1021,9.0151,9.0344,84900.0
2019-08-14 11:00:00,9.29,9.34,9.27,9.31,40515.0,8.9764,9.0248,8.9571,8.9958,40515.0
2019-08-14 11:10:00,9.29,9.29,9.2,9.24,116505.0,8.9764,8.9764,8.8895,8.9281,116505.0
2019-08-14 11:20:00,9.25,9.3,9.25,9.29,13500.0,8.9378,8.9861,8.9378,8.9764,13500.0
2019-08-14 11:30:00,9.3,9.34,9.29,9.31,36000.0,8.9861,9.0248,8.9764,8.9958,36000.0
2019-08-14 11:40:00,9.32,9.32,9.18,9.24,64590.0,9.0054,9.0054,8.8702,8.9281,64590.0
2019-08-14 11:50:00,9.24,9.24,9.15,9.18,82275.0,8.9281,8.9281,8.8412,8.8702,82275.0
2019-08-14 12:00:00,9.15,9.15,9.13,9.13,100365.0,8.8412,8.8412,8.8218,8.8218,100365.0
2019-08-14 12:10:00,9.13,9.21,9.12,9.19,37710.0,8.8218,8.8991,8.8122,8.8798,37710.0
2019-08-14 12:20:00,9.19,9.2,9.14,9.17,13515.0,8.8798,8.8895,8.8315,8.8605,13515.0
2019-08-14 12:30:00,9.17,9.27,9.17,9.22,25500.0,8.8605,8.9571,8.8605,8.9088,25500.0
2019-08-14 12:40:00,9.18,9.18,9.15,9.15,13500.0,8.8702,8.8702,8.8412,8.8412,13500.0
2019-08-14 12:50:00,9.13,9.16,9.1,9.1,55650.0,8.8218,8.8508,8.7929,8.7929,55650.0
2019-08-14 13:00:00,9.08,9.15,9.08,9.15,186690.0,8.7735,8.8412,8.7735,8.8412,186690.0
2019-08-14 13:10:00,9.16,9.19,9.13,9.14,27360.0,8.8508,8.8798,8.8218,8.8315,27360.0
2019-08-14 13:20:00,9.14,9.33,9.13,9.29,28230.0,8.8315,9.0151,8.8218,8.9764,28230.0
2019-08-14 13:30:00,9.3,9.3,9.26,9.26,32250.0,8.9861,8.9861,8.9475,8.9475,32250.0
2019-08-14 13:40:00,9.33,9.33,9.29,9.29,28050.0,9.0151,9.0151,8.9764,8.9764,28050.0
2019-08-14 13:50:00,9.29,9.29,9.27,9.27,9870.0,8.9764,8.9764,8.9571,8.9571,9870.0
2019-08-14 14:00:00,9.28,9.29,9.22,9.23,29190.0,8.9668,8.9764,8.9088,8.9185,29190.0
2019-08-14 14:10:00,9.26,9.32,9.26,9.31,43500.0,8.9475,9.0054,8.9475,8.9958,43500.0
2019-08-14 14:20:00,9.29,9.29,9.23,9.23,9000.0,8.9764,8.9764,8.9185,8.9185,9000.0
2019-08-14 14:30:00,9.2,9.21,9.19,9.19,13605.0,8.8895,8.8991,8.8798,8.8798,13605.0
2019-08-14 14:40:00,9.17,9.24,9.17,9.23,35295.0,8.8605,8.9281,8.8605,8.9185,35295.0
2019-08-14 14:50:00,9.24,9.3,9.23,9.3,111090.0,8.9281,8.9861,8.9185,8.9861,111090.0
2019-08-14 15:00:00,9.26,9.36,9.26,9.31,24750.0,8.9475,9.0441,8.9475,8.9958,24750.0
2019-08-14 15:10:00,9.33,9.34,9.24,9.25,85140.0,9.0151,9.0248,8.9281,8.9378,85140.0
2019-08-14 15:20:00,9.23,9.37,9.2,9.31,86505.0,8.9185,9.0537,8.8895,8.9958,86505.0
2019-08-14 15:30:00,9.21,9.27,9.21,9.26,109785.0,8.8991,8.9571,8.8991,8.9475,109785.0
2019-08-14 15:40:00,9.23,9.29,9.23,9.23,63855.0,8.9185,8.9764,8.9185,8.9185,63855.0
2019-08-14 15:50:00,9.24,9.33,9.21,9.23,205275.0,8.9281,9.0151,8.8991,8.9185,205275.0
2019-08-15 09:30:00,9.47,9.47,9.2,9.21,759525.0,9.1504,9.1504,8.8895,8.8991,759525.0
2019-08-15 09:40:00,9.17,9.34,9.14,9.29,57945.0,8.8605,9.0248,8.8315,8.9764,57945.0
2019-08-15 09:50:00,9.27,9.36,9.26,9.36,111060.0,8.9571,9.0441,8.9475,9.0441,111060.0
2019-08-15 10:00:00,9.35,9.35,9.27,9.28,18540.0,9.0344,9.0344,8.9571,8.9668,18540.0
2019-08-15 10:10:00,9.3,9.35,9.28,9.28,26190.0,8.9861,9.0344,8.9668,8.9668,26190.0
2019-08-15 10:20:00,9.3,9.34,9.27,9.33,91125.0,8.9861,9.0248,8.9571,9.0151,91125.0
2019-08-15 10:30:00,9.26,9.32,9.23,9.29,42780.0,8.9475,9.0054,8.9185,8.9764,42780.0
2019-08-15 10:40:00,9.29,9.33,9.29,9.33,4605.0,8.9764,9.0151,8.9764,9.0151,4605.0
2019-08-15 10:50:00,9.29,9.33,9.23,9.23,14850.0,8.9764,9.0151,8.9185,8.9185,14850.0
2019-08-15 11:00:00,9.22,9.22,9.15,9.15,59805.0,8.9088,8.9088,8.8412,8.8412,59805.0
2019-08-15 11:10:00,9.14,9.14,9.1,9.14,109755.0,8.8315,8.8315,8.7929,8.8315,109755.0
2019-08-15 11:20:00,9.13,9.18,9.09,9.18,65340.0,8.8218,8.8702,8.7832,8.8702,65340.0
2019-08-15 11:30:00,9.19,9.2,9.19,9.2,16500.0,8.8798,8.8895,8.8798,8.8895,16500.0
2019-08-15 11:40:00,9.21,9.21,9.15,9.15,34440.0,8.8991,8.8991,8.8412,8.8412,34440.0
2019-08-15 11:50:00,9.15,9.21,9.12,9.21,57495.0,8.8412,8.8991,8.8122,8.8991,57495.0
2019-08-15 12:00:00,9.2,9.27,9.2,9.26,183360.0,8.8895,8.9571,8.8895,8.9475,183360.0
2019-08-15 12:10:00,9.23,9.23,9.23,9.23,3000.0,8.9185,8.9185,8.9185,8.9185,3000.0
2019-08-15 12:20:00,9.22,9.22,9.19,9.19,95835.0,8.9088,8.9088,8.8798,8.8798,95835.0
2019-08-15 12:30:00,9.16,9.17,9.16,9.17,3000.0,8.8508,8.8605,8.8508,8.8605,3000.0
2019-08-15 12:40:00,9.18,9.19,9.16,9.16,45000.0,8.8702,8.8798,8.8508,8.8508,45000.0
2019-08-15 12:50:00,9.16,9.16,9.13,9.14,9660.0,8.8508,8.8508,8.8218,8.8315,9660.0
2019-08-15 13:00:00,9.15,9.16,9.15,9.16,3300.0,8.8412,8.8508,8.8412,8.8508,3300.0
2019-08-15 13:10:00,9.17,9.17,9.17,9.17,1500.0,8.8605,8.8605,8.8605,8.8605,1500.0
2019-08-15 13:20:00,9.2,9.2,9.17,9.17,9690.0,8.8895,8.8895,8.8605,8.8605,9690.0
2019-08-15 13:30:00,9.15,9.18,9.11,9.13,63870.0,8.8412,8.8702,8.8025,8.8218,63870.0
2019-08-15 13:40:00,9.1,9.11,9.05,9.06,65340.0,8.7929,8.8025,8.7445,8.7542,65340.0
2019-08-15 13:50:00,9.03,9.03,8.96,8.97,75885.0,8.7252,8.7252,8.6576,8.6672,75885.0
2019-08-15 14:00:00,8.94,9.0,8.93,8.95,22500.0,8.6383,8.6962,8.6286,8.6479,22500.0
2019-08-15 14:10:00,8.97,9.03,8.97,8.97,11355.0,8.6672,8.7252,8.6672,8.6672,11355.0
2019-08-15 14:20:00,8.99,9.06,8.98,9.06,12930.0,8.6866,8.7542,8.6769,8.7542,12930.0
2019-08-15 14:30:00,9.03,9.04,9.02,9.04,6000.0,8.7252,8.7349,8.7156,8.7349,6000.0
2019-08-15 14:40:00,9.09,9.13,9.09,9.12,35235.0,8.7832,8.8218,8.7832,8.8122,35235.0
2019-08-15 14:50:00,9.1,9.13,9.1,9.13,13980.0,8.7929,8.8218,8.7929,8.8218,13980.0
2019-08-15 15:00:00,9.15,9.26,9.15,9.24,101805.0,8.8412,8.9475,8.8412,8.9281,101805.0
2019-08-15 15:10:00,9.25,9.26,9.23,9.26,13500.0,8.9378,8.9475,8.9185,8.9475,13500.0
2019-08-15 15:20:00,9.26,9.26,9.19,9.19,19815.0,8.9475,8.9475,8.8798,8.8798,19815.0
2019-08-15 15:30:00,9.19,9.2,9.17,9.18,61335.0,8.8798,8.8895,8.8605,8.8702,61335.0
2019-08-15 15:40:00,9.17,9.24,9.17,9.24,91260.0,8.8605,8.9281,8.8605,8.9281,91260.0
2019-08-15 15:50:00,9.24,9.24,9.14,9.15,121950.0,8.9281,8.9281,8.8315,8.8412,121950.0
2019-08-16 09:30:00,9.55,9.73,9.48,9.64,595845.0,9.2277,9.4016,9.16,9.3146,595845.0
2019-08-16 09:40:00,9.62,9.77,9.6,9.68,193860.0,9.2953,9.4402,9.276,9.3533,193860.0
2019-08-16 09:50:00,9.68,9.72,9.63,9.72,84060.0,9.3533,9.3919,9.305,9.3919,84060.0
2019-08-16 10:00:00,9.67,9.68,9.63,9.64,31605.0,9.3436,9.3533,9.305,9.3146,31605.0
2019-08-16 10:10:00,9.67,9.74,9.67,9.67,35220.0,9.3436,9.4113,9.3436,9.3436,35220.0
2019-08-16 10:20:00,9.7,9.84,9.67,9.67,264480.0,9.3726,9.5079,9.3436,9.3436,264480.0
2019-08-16 10:30:00,9.69,9.74,9.67,9.72,42660.0,9.3629,9.4113,9.3436,9.3919,42660.0
2019-08-16 10:40:00,9.75,9.86,9.75,9.82,83970.0,9.4209,9.5272,9.4209,9.4886,83970.0
2019-08-16 10:50:00,9.86,9.91,9.84,9.91,111855.0,9.5272,9.5755,9.5079,9.5755,111855.0
2019-08-16 11:00:00,9.89,9.91,9.85,9.86,52530.0,9.5562,9.5755,9.5175,9.5272,52530.0
2019-08-16 11:10:00,9.85,9.85,9.8,9.8,24030.0,9.5175,9.5175,9.4692,9.4692,24030.0
2019-08-16 11:20:00,9.83,9.83,9.78,9.79,40185.0,9.4982,9.4982,9.4499,9.4596,40185.0
2019-08-16 11:30:00,9.79,9.79,9.75,9.75,44235.0,9.4596,9.4596,9.4209,9.4209,44235.0
2019-08-16 11:40:00,9.75,9.78,9.73,9.78,31665.0,9.4209,9.4499,9.4016,9.4499,31665.0
2019-08-16 11:50:00,9.79,9.81,9.79,9.79,7500.0,9.4596,9.4789,9.4596,9.4596,7500.0
2019-08-16 12:00:00,9.79,9.8,9.78,9.78,8430.0,9.4596,9.4692,9.4499,9.4499,8430.0
2019-08-16 12:10:00,9.8,9.81,9.75,9.76,20250.0,9.4692,9.4789,9.4209,9.4306,20250.0
2019-08-16 12:20:00,9.78,9.8,9.78,9.8,7500.0,9.4499,9.4692,9.4499,9.4692,7500.0
2019-08-16 12:30:00,9.79,9.83,9.79,9.83,74115.0,9.4596,9.4982,9.4596,9.4982,74115.0
2019-08-16 12:40:00,9.83,9.86,9.83,9.85,18000.0,9.4982,9.5272,9.4982,9.5175,18000.0
2019-08-16 12:50:00,9.83,9.85,9.83,9.83,16500.0,9.4982,9.5175,9.4982,9.4982,16500.0
2019-08-16 13:00:00,9.85,9.89,9.85,9.89,16020.0,9.5175,9.5562,9.5175,9.5562,16020.0
2019-08-16 13:10:00,9.89,9.89,9.88,9.89,16440.0,9.5562,9.5562,9.5465,9.5562,16440.0
2019-08-16 13:20:00,9.9,9.9,9.89,9.89,10500.0,9.5659,9.5659,9.5562,9.5562,10500.0
2019-08-16 13:30:00,9.92,9.93,9.91,9.93,37500.0,9.5852,9.5948,9.5755,9.5948,37500.0
2019-08-16 13:40:00,9.93,9.93,9.91,9.91,37770.0,9.5948,9.5948,9.5755,9.5755,37770.0
2019-08-16 13:50:00,9.91,9.93,9.91,9.93,13950.0,9.5755,9.5948,9.5755,9.5948,13950.0
2019-08-16 14:00:00,9.93,9.93,9.91,9.91,3000.0,9.5948,9.5948,9.5755,9.5755,3000.0
2019-08-16 14:10:00,9.9,9.94,9.9,9.94,31785.0,9.5659,9.6045,9.5659,9.6045,31785.0
2019-08-16 14:20:00,9.93,9.93,9.93,9.93,3000.0,9.5948,9.5948,9.5948,9.5948,3000.0
2019-08-16 14:30:00,9.93,9.93,9.89,9.9,13500.0,9.5948,9.5948,9.5562,9.5659,13500.0
2019-08-16 14:40:00,9.91,9.91,9.9,9.91,18000.0,9.5755,9.5755,9.5659,9.5755,18000.0
2019-08-16 14:50:00,9.91,9.93,9.91,9.92,12000.0,9.5755,9.5948,9.5755,9.5852,12000.0
2019-08-16 15:00:00,9.93,9.95,9.93,9.95,37980.0,9.5948,9.6142,9.5948,9.6142,37980.0
2019-08-16 15:10:00,9.94,9.97,9.93,9.96,55290.0,9.6045,9.6335,9.5948,9.6238,55290.0
2019-08-16 15:20:00,9.97,9.97,9.92,9.95,34500.0,9.6335,9.6335,9.5852,9.6142,34500.0
2019-08-16 15:30:00,9.95,9.95,9.93,9.93,44220.0,9.6142,9.6142,9.5948,9.5948,44220.0
2019-08-16 15:40:00,9.94,9.96,9.93,9.93,38265.0,9.6045,9.6238,9.5948,9.5948,38265.0
2019-08-16 15:50:00,9.94,9.98,9.9,9.9,120525.0,9.6045,9.6431,9.5659,9.5659,120525.0
2019-08-19 09:30:00,10.59,10.71,10.57,10.64,770955.0,10.2326,10.3485,10.2132,10.2809,770955.0
2019-08-19 09:40:00,10.63,10.67,10.53,10.53,174930.0,10.2712,10.3099,10.1746,10.1746,174930.0
2019-08-19 09:50:00,10.53,10.53,10.42,10.44,130215.0,10.1746,10.1746,10.0683,10.0876,130215.0
2019-08-19 10:00:00,10.44,10.49,10.4,10.41,28500.0,10.0876,10.1359,10.049,10.0586,28500.0
2019-08-19 10:10:00,10.4,10.4,10.31,10.38,68355.0,10.049,10.049,9.962,10.0296,68355.0
2019-08-19 10:20:00,10.37,10.46,10.37,10.44,22500.0,10.02,10.1069,10.02,10.0876,22500.0
2019-08-19 10:30:00,10.45,10.52,10.45,10.52,41685.0,10.0973,10.1649,10.0973,10.1649,41685.0
2019-08-19 10:40:00,10.51,10.51,10.45,10.49,32955.0,10.1553,10.1553,10.0973,10.1359,32955.0
2019-08-19 10:50:00,10.48,10.52,10.47,10.51,30000.0,10.1263,10.1649,10.1166,10.1553,30000.0
2019-08-19 11:00:00,10.5,10.54,10.5,10.53,185970.0,10.1456,10.1842,10.1456,10.1746,185970.0
2019-08-19 11:10:00,10.54,10.57,10.54,10.57,25605.0,10.1842,10.2132,10.1842,10.2132,25605.0
2019-08-19 11:20:00,10.54,10.57,10.53,10.53,18000.0,10.1842,10.2132,10.1746,10.1746,18000.0
2019-08-19 11:30:00,10.52,10.55,10.52,10.55,13515.0,10.1649,10.1939,10.1649,10.1939,13515.0
2019-08-19 11:40:00,10.56,10.59,10.56,10.56,13815.0,10.2036,10.2326,10.2036,10.2036,13815.0
2019-08-19 11:50:00,10.57,10.57,10.5,10.54,11115.0,10.2132,10.2132,10.1456,10.1842,11115.0
2019-08-19 12:00:00,10.53,10.57,10.53,10.57,7500.0,10.1746,10.2132,10.1746,10.2132,7500.0
2019-08-19 12:10:00,10.54,10.56,10.54,10.54,4500.0,10.1842,10.2036,10.1842,10.1842,4500.0
2019-08-19 12:20:00,10.52,10.52,10.52,10.52,3000.0,10.1649,10.1649,10.1649,10.1649,3000.0
2019-08-19 12:30:00,10.52,10.54,10.52,10.54,6000.0,10.1649,10.1842,10.1649,10.1842,6000.0
2019-08-19 12:40:00,10.54,10.57,10.54,10.56,32340.0,10.1842,10.2132,10.1842,10.2036,32340.0
2019-08-19 12:50:00,10.58,10.6,10.57,10.59,48990.0,10.2229,10.2422,10.2132,10.2326,48990.0
2019-08-19 13:00:00,10.59,10.6,10.59,10.6,13260.0,10.2326,10.2422,10.2326,10.2422,13260.0
2019-08-19 13:10:00,10.6,10.62,10.6,10.62,14670.0,10.2422,10.2615,10.2422,10.2615,14670.0
2019-08-19 13:20:00,10.62,10.63,10.58,10.58,45000.0,10.2615,10.2712,10.2229,10.2229,45000.0
2019-08-19 13:30:00,10.57,10.57,10.57,10.57,5565.0,10.2132,10.2132,10.2132,10.2132,5565.0
2019-08-19 13:40:00,10.56,10.56,10.52,10.54,58560.0,10.2036,10.2036,10.1649,10.1842,58560.0
2019-08-19 13:50:00,10.55,10.55,10.53,10.55,13500.0,10.1939,10.1939,10.1746,10.1939,13500.0
2019-08-19 14:00:00,10.54,10.55,10.53,10.54,15300.0,10.1842,10.1939,10.1746,10.1842,15300.0
2019-08-19 14:10:00,10.53,10.55,10.52,10.52,23010.0,10.1746,10.1939,10.1649,10.1649,23010.0
2019-08-19 14:20:00,10.51,10.53,10.51,10.53,10500.0,10.1553,10.1746,10.1553,10.1746,10500.0
2019-08-19 14:30:00,10.52,10.53,10.48,10.48,19500.0,10.1649,10.1746,10.1263,10.1263,19500.0
2019-08-19 14:40:00,10.49,10.51,10.49,10.51,10875.0,10.1359,10.1553,10.1359,10.1553,10875.0
2019-08-19 14:50:00,10.5,10.51,10.5,10.51,8250.0,10.1456,10.1553,10.1456,10.1553,8250.0
2019-08-19 15:00:00,10.45,10.45,10.43,10.45,9000.0,10.0973,10.0973,10.078,10.0973,9000.0
2019-08-19 15:10:00,10.43,10.46,10.43,10.46,15000.0,10.078,10.1069,10.078,10.1069,15000.0
2019-08-19 15:20:00,10.45,10.48,10.45,10.48,39000.0,10.0973,10.1263,10.0973,10.1263,39000.0
2019-08-19 15:30:00,10.46,10.5,10.46,10.48,51570.0,10.1069,10.1456,10.1069,10.1263,51570.0
2019-08-19 15:40:00,10.49,10.51,10.48,10.51,83595.0,10.1359,10.1553,10.1263,10.1553,83595.0
2019-08-19 15:50:00,10.52,10.52,10.46,10.46,91575.0,10.1649,10.1649,10.1069,10.1069,91575.0
2019-08-20 09:30:00,10.39,10.42,10.14,10.23,229485.0,10.0393,10.0683,9.7977,9.8847,229485.0
2019-08-20 09:40:00,10.2,10.29,10.17,10.29,53550.0,9.8557,9.9427,9.8267,9.9427,53550.0
2019-08-20 09:50:00,10.25,10.33,10.22,10.32,59130.0,9.904,9.9813,9.875,9.9717,59130.0
2019-08-20 10:00:00,10.28,10.31,10.27,10.28,42555.0,9.933,9.962,9.9234,9.933,42555.0
2019-08-20 10:10:00,10.33,10.36,10.32,10.36,11325.0,9.9813,10.0103,9.9717,10.0103,11325.0
2019-08-20 10:20:00,10.37,10.41,10.36,10.41,27780.0,10.02,10.0586,10.0103,10.0586,27780.0
2019-08-20 10:30:00,10.37,10.37,10.35,10.35,17100.0,10.02,10.02,10.0007,10.0007,17100.0
2019-08-20 10:40:00,10.37,10.37,10.37,10.37,1500.0,10.02,10.02,10.02,10.02,1500.0
2019-08-20 10:50:00,10.39,10.44,10.39,10.44,24000.0,10.0393,10.0876,10.0393,10.0876,24000.0
2019-08-20 11:00:00,10.44,10.47,10.44,10.45,15240.0,10.0876,10.1166,10.0876,10.0973,15240.0
2019-08-20 11:10:00,10.5,10.51,10.48,10.51,14040.0,10.1456,10.1553,10.1263,10.1553,14040.0
2019-08-20 11:20:00,10.49,10.49,10.47,10.47,13410.0,10.1359,10.1359,10.1166,10.1166,13410.0
2019-08-20 11:30:00,10.44,10.48,10.44,10.47,10500.0,10.0876,10.1263,10.0876,10.1166,10500.0
2019-08-20 11:40:00,10.43,10.44,10.43,10.44,11700.0,10.078,10.0876,10.078,10.0876,11700.0
2019-08-20 11:50:00,10.44,10.44,10.44,10.44,3000.0,10.0876,10.0876,10.0876,10.0876,3000.0
2019-08-20 12:00:00,10.44,10.44,10.44,10.44,0.0,10.0876,10.0876,10.0876,10.0876,0.0
2019-08-20 12:10:00,10.46,10.48,10.46,10.48,13875.0,10.1069,10.1263,10.1069,10.1263,13875.0
2019-08-20 12:20:00,10.5,10.5,10.46,10.47,9000.0,10.1456,10.1456,10.1069,10.1166,9000.0
2019-08-20 12:30:00,10.48,10.48,10.43,10.43,16500.0,10.1263,10.1263,10.078,10.078,16500.0
2019-08-20 12:40:00,10.43,10.43,10.41,10.41,9900.0,10.078,10.078,10.0586,10.0586,9900.0
2019-08-20 12:50:00,10.43,10.43,10.43,10.43,7500.0,10.078,10.078,10.078,10.078,7500.0
2019-08-20 13:00:00,10.43,10.43,10.43,10.43,0.0,10.078,10.078,10.078,10.078,0.0
2019-08-20 13:10:00,10.47,10.49,10.43,10.45,15900.0,10.1166,10.1359,10.078,10.0973,15900.0
2019-08-20 13:20:00,10.44,10.44,10.42,10.43,15345.0,10.0876,10.0876,10.0683,10.078,15345.0
2019-08-20 13:30:00,10.41,10.41,10.37,10.37,9000.0,10.0586,10.0586,10.02,10.02,9000.0
2019-08-20 13:40:00,10.39,10.4,10.37,10.37,19170.0,10.0393,10.049,10.02,10.02,19170.0
2019-08-20 13:50:00,10.41,10.41,10.4,10.4,5295.0,10.0586,10.0586,10.049,10.049,5295.0
2019-08-20 14:00:00,10.36,10.36,10.33,10.33,12885.0,10.0103,10.0103,9.9813,9.9813,12885.0
2019-08-20 14:10:00,10.35,10.38,10.33,10.38,22500.0,10.0007,10.0296,9.9813,10.0296,22500.0
2019-08-20 14:20:00,10.33,10.37,10.32,10.37,24930.0,9.9813,10.02,9.9717,10.02,24930.0
2019-08-20 14:30:00,10.4,10.4,10.4,10.4,1500.0,10.049,10.049,10.049,10.049,1500.0
2019-08-20 14:40:00,10.36,10.36,10.36,10.36,1500.0,10.0103,10.0103,10.0103,10.0103,1500.0
2019-08-20 14:50:00,10.34,10.35,10.34,10.35,3000.0,9.991,10.0007,9.991,10.0007,3000.0
2019-08-20 15:00:00,10.33,10.34,10.32,10.33,18000.0,9.9813,9.991,9.9717,9.9813,18000.0
2019-08-20 15:10:00,10.3,10.32,10.3,10.32,19500.0,9.9523,9.9717,9.9523,9.9717,19500.0
2019-08-20 15:20:00,10.31,10.36,10.31,10.36,15375.0,9.962,10.0103,9.962,10.0103,15375.0
2019-08-20 15:30:00,10.36,10.38,10.36,10.37,23400.0,10.0103,10.0296,10.0103,10.02,23400.0
2019-08-20 15:40:00,10.39,10.41,10.38,10.41,25500.0,10.0393,10.0586,10.0296,10.0586,25500.0
2019-08-20 15:50:00,10.41,10.41,10.3,10.31,65580.0,10.0586,10.0586,9.9523,9.962,65580.0
2019-08-21 09:30:00,10.63,10.65,10.48,10.58,322680.0,10.2712,10.2905,10.1263,10.2229,322680.0
2019-08-21 09:40:00,10.61,10.72,10.61,10.7,145155.0,10.2519,10.3582,10.2519,10.3388,145155.0
2019-08-21 09:50:00,10.69,10.73,10.69,10.71,74670.0,10.3292,10.3678,10.3292,10.3485,74670.0
2019-08-21 10:00:00,10.73,10.73,10.69,10.72,62520.0,10.3678,10.3678,10.3292,10.3582,62520.0
2019-08-21 10:10:00,10.72,10.72,10.64,10.68,44400.0,10.3582,10.3582,10.2809,10.3195,44400.0
2019-08-21 10:20:00,10.68,10.69,10.64,10.64,19020.0,10.3195,10.3292,10.2809,10.2809,19020.0
2019-08-21 10:30:00,10.64,10.65,10.61,10.64,37920.0,10.2809,10.2905,10.2519,10.2809,37920.0
2019-08-21 10:40:00,10.64,10.64,10.58,10.59,67080.0,10.2809,10.2809,10.2229,10.2326,67080.0
2019-08-21 10:50:00,10.61,10.61,10.54,10.56,63795.0,10.2519,10.2519,10.1842,10.2036,63795.0
2019-08-21 11:00:00,10.57,10.6,10.54,10.59,25095.0,10.2132,10.2422,10.1842,10.2326,25095.0
2019-08-21 11:10:00,10.6,10.61,10.54,10.55,41430.0,10.2422,10.2519,10.1842,10.1939,41430.0
2019-08-21 11:20:00,10.55,10.6,10.55,10.6,33525.0,10.1939,10.2422,10.1939,10.2422,33525.0
2019-08-21 11:30:00,10.6,10.61,10.57,10.61,25305.0,10.2422,10.2519,10.2132,10.2519,25305.0
2019-08-21 11:40:00,10.62,10.62,10.59,10.59,15885.0,10.2615,10.2615,10.2326,10.2326,15885.0
2019-08-21 11:50:00,10.58,10.64,10.57,10.64,23400.0,10.2229,10.2809,10.2132,10.2809,23400.0
2019-08-21 12:00:00,10.65,10.65,10.6,10.6,10500.0,10.2905,10.2905,10.2422,10.2422,10500.0
2019-08-21 12:10:00,10.6,10.62,10.59,10.6,33480.0,10.2422,10.2615,10.2326,10.2422,33480.0
2019-08-21 12:20:00,10.61,10.62,10.6,10.61,21120.0,10.2519,10.2615,10.2422,10.2519,21120.0
2019-08-21 12:30:00,10.61,10.61,10.58,10.59,28500.0,10.2519,10.2519,10.2229,10.2326,28500.0
2019-08-21 12:40:00,10.59,10.61,10.59,10.59,22500.0,10.2326,10.2519,10.2326,10.2326,22500.0
2019-08-21 12:50:00,10.6,10.63,10.6,10.62,18000.0,10.2422,10.2712,10.2422,10.2615,18000.0
2019-08-21 13:00:00,10.62,10.63,10.61,10.62,28530.0,10.2615,10.2712,10.2519,10.2615,28530.0
2019-08-21 13:10:00,10.62,10.62,10.6,10.6,6000.0,10.2615,10.2615,10.2422,10.2422,6000.0
2019-08-21 13:20:00,10.59,10.59,10.56,10.56,19500.0,10.2326,10.2326,10.2036,10.2036,19500.0
2019-08-21 13:30:00,10.57,10.57,10.55,10.55,21000.0,10.2132,10.2132,10.1939,10.1939,21000.0
2019-08-21 13:40:00,10.54,10.54,10.53,10.54,20400.0,10.1842,10.1842,10.1746,10.1842,20400.0
2019-08-21 13:50:00,10.52,10.52,10.52,10.52,7740.0,10.1649,10.1649,10.1649,10.1649,7740.0
2019-08-21 14:00:00,10.51,10.56,10.43,10.55,139785.0,10.1553,10.2036,10.078,10.1939,139785.0
2019-08-21 14:10:00,10.58,10.59,10.58,10.59,12750.0,10.2229,10.2326,10.2229,10.2326,12750.0
2019-08-21 14:20:00,10.58,10.58,10.58,10.58,6000.0,10.2229,10.2229,10.2229,10.2229,6000.0
2019-08-21 14:30:00,10.57,10.57,10.53,10.53,29805.0,10.2132,10.2132,10.1746,10.1746,29805.0
2019-08-21 14:40:00,10.55,10.55,10.51,10.51,33870.0,10.1939,10.1939,10.1553,10.1553,33870.0
2019-08-21 14:50:00,10.51,10.53,10.5,10.53,42300.0,10.1553,10.1746,10.1456,10.1746,42300.0
2019-08-21 15:00:00,10.53,10.53,10.51,10.52,24840.0,10.1746,10.1746,10.1553,10.1649,24840.0
2019-08-21 15:10:00,10.54,10.54,10.53,10.54,34500.0,10.1842,10.1842,10.1746,10.1842,34500.0
2019-08-21 15:20:00,10.54,10.57,10.53,10.56,53505.0,10.1842,10.2132,10.1746,10.2036,53505.0
2019-08-21 15:30:00,10.55,10.59,10.55,10.55,111285.0,10.1939,10.2326,10.1939,10.1939,111285.0
2019-08-21 15:40:00,10.55,10.56,10.54,10.55,171285.0,10.1939,10.2036,10.1842,10.1939,171285.0
2019-08-21 15:50:00,10.56,10.6,10.52,10.59,204090.0,10.2036,10.2422,10.1649,10.2326,204090.0
2019-08-22 09:30:00,10.65,10.74,10.6,10.62,132735.0,10.2905,10.3775,10.2422,10.2615,132735.0
2019-08-22 09:40:00,10.63,10.69,10.6,10.64,209595.0,10.2712,10.3292,10.2422,10.2809,209595.0
2019-08-22 09:50:00,10.63,10.7,10.63,10.7,20325.0,10.2712,10.3388,10.2712,10.3388,20325.0
2019-08-22 10:00:00,10.73,10.75,10.69,10.69,52785.0,10.3678,10.3872,10.3292,10.3292,52785.0
2019-08-22 10:10:00,10.67,10.67,10.58,10.58,72015.0,10.3099,10.3099,10.2229,10.2229,72015.0
2019-08-22 10:20:00,10.54,10.55,10.46,10.46,72015.0,10.1842,10.1939,10.1069,10.1069,72015.0
2019-08-22 10:30:00,10.46,10.47,10.25,10.33,83775.0,10.1069,10.1166,9.904,9.9813,83775.0
2019-08-22 10:40:00,10.37,10.39,10.33,10.37,12750.0,10.02,10.0393,9.9813,10.02,12750.0
2019-08-22 10:50:00,10.4,10.4,10.33,10.33,30000.0,10.049,10.049,9.9813,9.9813,30000.0
2019-08-22 11:00:00,10.37,10.45,10.36,10.45,36150.0,10.02,10.0973,10.0103,10.0973,36150.0
2019-08-22 11:10:00,10.47,10.5,10.47,10.5,33825.0,10.1166,10.1456,10.1166,10.1456,33825.0
2019-08-22 11:20:00,10.51,10.53,10.5,10.53,69750.0,10.1553,10.1746,10.1456,10.1746,69750.0
2019-08-22 11:30:00,10.53,10.58,10.53,10.56,69900.0,10.1746,10.2229,10.1746,10.2036,69900.0
2019-08-22 11:40:00,10.57,10.57,10.53,10.53,15000.0,10.2132,10.2132,10.1746,10.1746,15000.0
2019-08-22 11:50:00,10.53,10.54,10.52,10.52,24240.0,10.1746,10.1842,10.1649,10.1649,24240.0
2019-08-22 12:00:00,10.54,10.62,10.54,10.62,28500.0,10.1842,10.2615,10.1842,10.2615,28500.0
2019-08-22 12:10:00,10.61,10.61,10.61,10.61,4500.0,10.2519,10.2519,10.2519,10.2519,4500.0
2019-08-22 12:20:00,10.59,10.59,10.59,10.59,8055.0,10.2326,10.2326,10.2326,10.2326,8055.0
2019-08-22 12:30:00,10.6,10.6,10.6,10.6,1500.0,10.2422,10.2422,10.2422,10.2422,1500.0
2019-08-22 12:40:00,10.57,10.59,10.57,10.59,30765.0,10.2132,10.2326,10.2132,10.2326,30765.0
2019-08-22 12:50:00,10.6,10.62,10.59,10.59,12000.0,10.2422,10.2615,10.2326,10.2326,12000.0
2019-08-22 13:00:00,10.58,10.63,10.58,10.62,29085.0,10.2229,10.2712,10.2229,10.2615,29085.0
2019-08-22 13:10:00,10.63,10.63,10.62,10.62,18000.0,10.2712,10.2712,10.2615,10.2615,18000.0
2019-08-22 13:20:00,10.63,10.69,10.63,10.68,42150.0,10.2712,10.3292,10.2712,10.3195,42150.0
2019-08-22 13:30:00,10.66,10.67,10.66,10.67,29250.0,10.3002,10.3099,10.3002,10.3099,29250.0
2019-08-22 13:40:00,10.69,10.69,10.69,10.69,7500.0,10.3292,10.3292,10.3292,10.3292,7500.0
2019-08-22 13:50:00,10.65,10.65,10.65,10.65,1500.0,10.2905,10.2905,10.2905,10.2905,1500.0
2019-08-22 14:00:00,10.63,10.63,10.62,10.62,6000.0,10.2712,10.2712,10.2615,10.2615,6000.0
2019-08-22 14:10:00,10.62,10.63,10.6,10.63,4500.0,10.2615,10.2712,10.2422,10.2712,4500.0
2019-08-22 14:20:00,10.64,10.64,10.61,10.61,6750.0,10.2809,10.2809,10.2519,10.2519,6750.0
2019-08-22 14:30:00,10.62,10.62,10.62,10.62,4500.0,10.2615,10.2615,10.2615,10.2615,4500.0
2019-08-22 14:40:00,10.67,10.69,10.67,10.68,13500.0,10.3099,10.3292,10.3099,10.3195,13500.0
2019-08-22 14:50:00,10.68,10.68,10.68,10.68,0.0,10.3195,10.3195,10.3195,10.3195,0.0
2019-08-22 15:00:00,10.67,10.67,10.67,10.67,3000.0,10.3099,10.3099,10.3099,10.3099,3000.0
2019-08-22 15:10:00,10.61,10.62,10.6,10.61,32985.0,10.2519,10.2615,10.2422,10.2519,32985.0
2019-08-22 15:20:00,10.62,10.63,10.61,10.63,7500.0,10.2615,10.2712,10.2519,10.2712,7500.0
2019-08-22 15:30:00,10.62,10.62,10.61,10.62,6000.0,10.2615,10.2615,10.2519,10.2615,6000.0
2019-08-22 15:40:00,10.62,10.63,10.62,10.63,6120.0,10.2615,10.2712,10.2615,10.2712,6120.0
2019-08-22 15:50:00,10.64,10.69,10.58,10.58,145740.0,10.2809,10.3292,10.2229,10.2229,145740.0
2019-08-23 09:30:00,10.17,10.23,10.06,10.07,347910.0,9.8267,9.8847,9.7204,9.7301,347910.0
2019-08-23 09:40:00,10.07,10.1,9.97,9.97,169170.0,9.7301,9.7591,9.6335,9.6335,169170.0
2019-08-23 09:50:00,9.97,10.09,9.91,10.09,122370.0,9.6335,9.7494,9.5755,9.7494,122370.0
2019-08-23 10:00:00,10.05,10.28,10.03,10.19,84360.0,9.7108,9.933,9.6915,9.8461,84360.0
2019-08-23 10:10:00,10.1,10.26,10.04,10.26,117060.0,9.7591,9.9137,9.7011,9.9137,117060.0
2019-08-23 10:20:00,10.24,10.26,10.22,10.23,22965.0,9.8944,9.9137,9.875,9.8847,22965.0
2019-08-23 10:30:00,10.26,10.42,10.26,10.42,134085.0,9.9137,10.0683,9.9137,10.0683,134085.0
2019-08-23 10:40:00,10.4,10.4,10.28,10.28,34875.0,10.049,10.049,9.933,9.933,34875.0
2019-08-23 10:50:00,10.33,10.41,10.27,10.27,68685.0,9.9813,10.0586,9.9234,9.9234,68685.0
2019-08-23 11:00:00,10.25,10.25,9.76,9.76,208995.0,9.904,9.904,9.4306,9.4306,208995.0
2019-08-23 11:10:00,9.68,9.78,9.61,9.77,340590.0,9.3533,9.4499,9.2856,9.4402,340590.0
2019-08-23 11:20:00,9.73,9.74,9.57,9.57,367410.0,9.4016,9.4113,9.247,9.247,367410.0
2019-08-23 11:30:00,9.61,9.62,9.35,9.37,337425.0,9.2856,9.2953,9.0344,9.0537,337425.0
2019-08-23 11:40:00,9.36,9.44,9.33,9.42,93960.0,9.0441,9.1214,9.0151,9.1021,93960.0
2019-08-23 11:50:00,9.4,9.41,9.33,9.33,105105.0,9.0827,9.0924,9.0151,9.0151,105105.0
2019-08-23 12:00:00,9.31,9.38,9.27,9.32,58275.0,8.9958,9.0634,8.9571,9.0054,58275.0
2019-08-23 12:10:00,9.36,9.49,9.36,9.49,84570.0,9.0441,9.1697,9.0441,9.1697,84570.0
2019-08-23 12:20:00,9.47,9.47,9.39,9.39,202515.0,9.1504,9.1504,9.0731,9.0731,202515.0
2019-08-23 12:30:00,9.38,9.53,9.38,9.52,148935.0,9.0634,9.2083,9.0634,9.1987,148935.0
2019-08-23 12:40:00,9.51,9.51,9.45,9.45,15975.0,9.189,9.189,9.131,9.131,15975.0
2019-08-23 12:50:00,9.45,9.48,9.42,9.47,25500.0,9.131,9.16,9.1021,9.1504,25500.0
2019-08-23 13:00:00,9.46,9.46,9.38,9.4,70470.0,9.1407,9.1407,9.0634,9.0827,70470.0
2019-08-23 13:10:00,9.41,9.49,9.4,9.4,46500.0,9.0924,9.1697,9.0827,9.0827,46500.0
2019-08-23 13:20:00,9.37,9.37,9.27,9.27,100125.0,9.0537,9.0537,8.9571,8.9571,100125.0
2019-08-23 13:30:00,9.27,9.37,9.26,9.34,45750.0,8.9571,9.0537,8.9475,9.0248,45750.0
2019-08-23 13:40:00,9.35,9.4,9.35,9.39,27555.0,9.0344,9.0827,9.0344,9.0731,27555.0
2019-08-23 13:50:00,9.37,9.4,9.37,9.37,16125.0,9.0537,9.0827,9.0537,9.0537,16125.0
2019-08-23 14:00:00,9.35,9.35,9.32,9.33,22365.0,9.0344,9.0344,9.0054,9.0151,22365.0
2019-08-23 14:10:00,9.32,9.32,9.31,9.32,8700.0,9.0054,9.0054,8.9958,9.0054,8700.0
2019-08-23 14:20:00,9.34,9.36,9.33,9.35,19650.0,9.0248,9.0441,9.0151,9.0344,19650.0
2019-08-23 14:30:00,9.35,9.36,9.26,9.26,89550.0,9.0344,9.0441,8.9475,8.9475,89550.0
2019-08-23 14:40:00,9.25,9.27,9.19,9.2,100665.0,8.9378,8.9571,8.8798,8.8895,100665.0
2019-08-23 14:50:00,9.19,9.31,9.19,9.31,52560.0,8.8798,8.9958,8.8798,8.9958,52560.0
2019-08-23 15:00:00,9.31,9.4,9.3,9.34,68850.0,8.9958,9.0827,8.9861,9.0248,68850.0
2019-08-23 15:10:00,9.35,9.35,9.27,9.3,37500.0,9.0344,9.0344,8.9571,8.9861,37500.0
2019-08-23 15:20:00,9.3,9.32,9.27,9.27,37200.0,8.9861,9.0054,8.9571,8.9571,37200.0
2019-08-23 15:30:00,9.26,9.27,9.23,9.25,85290.0,8.9475,8.9571,8.9185,8.9378,85290.0
2019-08-23 15:40:00,9.27,9.29,9.2,9.21,131100.0,8.9571,8.9764,8.8895,8.8991,131100.0
2019-08-23 15:50:00,9.2,9.22,9.11,9.21,324195.0,8.8895,8.9088,8.8025,8.8991,324195.0
2019-08-26 09:30:00,9.67,9.69,9.46,9.51,599325.0,9.3436,9.3629,9.1407,9.189,599325.0
2019-08-26 09:40:00,9.5,9.54,9.4,9.4,100410.0,9.1794,9.218,9.0827,9.0827,100410.0
2019-08-26 09:50:00,9.42,9.53,9.42,9.53,89400.0,9.1021,9.2083,9.1021,9.2083,89400.0
2019-08-26 10:00:00,9.54,9.59,9.49,9.5,47250.0,9.218,9.2663,9.1697,9.1794,47250.0
2019-08-26 10:10:00,9.46,9.47,9.4,9.4,68160.0,9.1407,9.1504,9.0827,9.0827,68160.0
2019-08-26 10:20:00,9.44,9.51,9.42,9.46,78315.0,9.1214,9.189,9.1021,9.1407,78315.0
2019-08-26 10:30:00,9.45,9.47,9.44,9.47,25860.0,9.131,9.1504,9.1214,9.1504,25860.0
2019-08-26 10:40:00,9.42,9.52,9.39,9.52,43365.0,9.1021,9.1987,9.0731,9.1987,43365.0
2019-08-26 10:50:00,9.49,9.49,9.43,9.43,16500.0,9.1697,9.1697,9.1117,9.1117,16500.0
2019-08-26 11:00:00,9.49,9.51,9.49,9.51,7500.0,9.1697,9.189,9.1697,9.189,7500.0
2019-08-26 11:10:00,9.48,9.56,9.47,9.52,36135.0,9.16,9.2373,9.1504,9.1987,36135.0
2019-08-26 11:20:00,9.49,9.53,9.49,9.53,18270.0,9.1697,9.2083,9.1697,9.2083,18270.0
2019-08-26 11:30:00,9.53,9.54,9.48,9.53,21645.0,9.2083,9.218,9.16,9.2083,21645.0
2019-08-26 11:40:00,9.47,9.47,9.45,9.45,10500.0,9.1504,9.1504,9.131,9.131,10500.0
2019-08-26 11:50:00,9.46,9.49,9.46,9.49,4500.0,9.1407,9.1697,9.1407,9.1697,4500.0
2019-08-26 12:00:00,9.49,9.53,9.48,9.53,15000.0,9.1697,9.2083,9.16,9.2083,15000.0
2019-08-26 12:10:00,9.52,9.52,9.48,9.49,7875.0,9.1987,9.1987,9.16,9.1697,7875.0
2019-08-26 12:20:00,9.49,9.58,9.49,9.55,58935.0,9.1697,9.2567,9.1697,9.2277,58935.0
2019-08-26 12:30:00,9.5,9.51,9.5,9.51,3000.0,9.1794,9.189,9.1794,9.189,3000.0
2019-08-26 12:40:00,9.51,9.51,9.51,9.51,0.0,9.189,9.189,9.189,9.189,0.0
2019-08-26 12:50:00,9.51,9.51,9.51,9.51,5250.0,9.189,9.189,9.189,9.189,5250.0
2019-08-26 13:00:00,9.52,9.52,9.5,9.5,21000.0,9.1987,9.1987,9.1794,9.1794,21000.0
2019-08-26 13:10:00,9.47,9.47,9.47,9.47,28365.0,9.1504,9.1504,9.1504,9.1504,28365.0
2019-08-26 13:20:00,9.46,9.47,9.46,9.47,10950.0,9.1407,9.1504,9.1407,9.1504,10950.0
2019-08-26 13:30:00,9.47,9.47,9.47,9.47,8010.0,9.1504,9.1504,9.1504,9.1504,8010.0
2019-08-26 13:40:00,9.47,9.47,9.47,9.47,0.0,9.1504,9.1504,9.1504,9.1504,0.0
2019-08-26 13:50:00,9.47,9.47,9.45,9.45,9000.0,9.1504,9.1504,9.131,9.131,9000.0
2019-08-26 14:00:00,9.42,9.42,9.39,9.41,23775.0,9.1021,9.1021,9.0731,9.0924,23775.0
2019-08-26 14:10:00,9.4,9.41,9.4,9.4,7560.0,9.0827,9.0924,9.0827,9.0827,7560.0
2019-08-26 14:20:00,9.38,9.38,9.38,9.38,3000.0,9.0634,9.0634,9.0634,9.0634,3000.0
2019-08-26 14:30:00,9.42,9.42,9.4,9.42,18000.0,9.1021,9.1021,9.0827,9.1021,18000.0
2019-08-26 14:40:00,9.4,9.4,9.39,9.39,5160.0,9.0827,9.0827,9.0731,9.0731,5160.0
2019-08-26 14:50:00,9.38,9.4,9.38,9.4,9000.0,9.0634,9.0827,9.0634,9.0827,9000.0
2019-08-26 15:00:00,9.43,9.46,9.39,9.39,138750.0,9.1117,9.1407,9.0731,9.0731,138750.0
2019-08-26 15:10:00,9.41,9.43,9.41,9.42,22485.0,9.0924,9.1117,9.0924,9.1021,22485.0
2019-08-26 15:20:00,9.4,9.4,9.35,9.36,97935.0,9.0827,9.0827,9.0344,9.0441,97935.0
2019-08-26 15:30:00,9.36,9.39,9.34,9.34,24045.0,9.0441,9.0731,9.0248,9.0248,24045.0
2019-08-26 15:40:00,9.34,9.34,9.33,9.33,125490.0,9.0248,9.0248,9.0151,9.0151,125490.0
2019-08-26 15:50:00,9.33,9.43,9.33,9.43,185415.0,9.0151,9.1117,9.0151,9.1117,185415.0
2019-08-27 09:30:00,9.68,9.74,9.62,9.72,235485.0,9.3533,9.4113,9.2953,9.3919,235485.0
2019-08-27 09:40:00,9.71,9.75,9.67,9.71,82335.0,9.3823,9.4209,9.3436,9.3823,82335.0
2019-08-27 09:50:00,9.7,9.7,9.61,9.67,47835.0,9.3726,9.3726,9.2856,9.3436,47835.0
2019-08-27 10:00:00,9.67,9.67,9.59,9.59,19800.0,9.3436,9.3436,9.2663,9.2663,19800.0
2019-08-27 10:10:00,9.58,9.6,9.56,9.6,13500.0,9.2567,9.276,9.2373,9.276,13500.0
2019-08-27 10:20:00,9.63,9.65,9.54,9.55,52305.0,9.305,9.3243,9.218,9.2277,52305.0
2019-08-27 10:30:00,9.57,9.57,9.57,9.57,1500.0,9.247,9.247,9.247,9.247,1500.0
2019-08-27 10:40:00,9.57,9.6,9.52,9.52,53370.0,9.247,9.276,9.1987,9.1987,53370.0
2019-08-27 10:50:00,9.51,9.54,9.5,9.5,59085.0,9.189,9.218,9.1794,9.1794,59085.0
2019-08-27 11:00:00,9.51,9.56,9.51,9.52,28905.0,9.189,9.2373,9.189,9.1987,28905.0
2019-08-27 11:10:00,9.49,9.49,9.36,9.37,185250.0,9.1697,9.1697,9.0441,9.0537,185250.0
2019-08-27 11:20:00,9.34,9.39,9.33,9.35,100260.0,9.0248,9.0731,9.0151,9.0344,100260.0
2019-08-27 11:30:00,9.33,9.4,9.33,9.39,22815.0,9.0151,9.0827,9.0151,9.0731,22815.0
2019-08-27 11:40:00,9.37,9.4,9.36,9.4,12360.0,9.0537,9.0827,9.0441,9.0827,12360.0
2019-08-27 11:50:00,9.42,9.42,9.36,9.36,17625.0,9.1021,9.1021,9.0441,9.0441,17625.0
2019-08-27 12:00:00,9.37,9.38,9.3,9.33,46350.0,9.0537,9.0634,8.9861,9.0151,46350.0
2019-08-27 12:10:00,9.33,9.33,9.31,9.32,9000.0,9.0151,9.0151,8.9958,9.0054,9000.0
2019-08-27 12:20:00,9.3,9.34,9.3,9.34,6000.0,8.9861,9.0248,8.9861,9.0248,6000.0
2019-08-27 12:30:00,9.35,9.35,9.25,9.28,31500.0,9.0344,9.0344,8.9378,8.9668,31500.0
2019-08-27 12:40:00,9.25,9.27,9.24,9.26,70500.0,8.9378,8.9571,8.9281,8.9475,70500.0
2019-08-27 12:50:00,9.26,9.26,9.2,9.22,34650.0,8.9475,8.9475,8.8895,8.9088,34650.0
2019-08-27 13:00:00,9.19,9.24,9.18,9.24,9000.0,8.8798,8.9281,8.8702,8.9281,9000.0
2019-08-27 13:10:00,9.23,9.23,9.18,9.18,6750.0,8.9185,8.9185,8.8702,8.8702,6750.0
2019-08-27 13:20:00,9.2,9.24,9.2,9.24,4500.0,8.8895,8.9281,8.8895,8.9281,4500.0
2019-08-27 13:30:00,9.26,9.39,9.25,9.36,28650.0,8.9475,9.0731,8.9378,9.0441,28650.0
2019-08-27 13:40:00,9.37,9.4,9.35,9.4,13515.0,9.0537,9.0827,9.0344,9.0827,13515.0
2019-08-27 13:50:00,9.41,9.41,9.4,9.4,67725.0,9.0924,9.0924,9.0827,9.0827,67725.0
2019-08-27 14:00:00,9.44,9.44,9.4,9.4,9000.0,9.1214,9.1214,9.0827,9.0827,9000.0
2019-08-27 14:10:00,9.38,9.38,9.34,9.36,6150.0,9.0634,9.0634,9.0248,9.0441,6150.0
2019-08-27 14:20:00,9.36,9.37,9.35,9.35,9000.0,9.0441,9.0537,9.0344,9.0344,9000.0
2019-08-27 14:30:00,9.33,9.33,9.32,9.32,6000.0,9.0151,9.0151,9.0054,9.0054,6000.0
2019-08-27 14:40:00,9.32,9.32,9.31,9.31,3000.0,9.0054,9.0054,8.9958,8.9958,3000.0
2019-08-27 14:50:00,9.41,9.41,9.41,9.41,1500.0,9.0924,9.0924,9.0924,9.0924,1500.0
2019-08-27 15:00:00,9.4,9.46,9.4,9.45,9825.0,9.0827,9.1407,9.0827,9.131,9825.0
2019-08-27 15:10:00,9.4,9.4,9.37,9.37,12150.0,9.0827,9.0827,9.0537,9.0537,12150.0
2019-08-27 15:20:00,9.38,9.38,9.35,9.36,16500.0,9.0634,9.0634,9.0344,9.0441,16500.0
2019-08-27 15:30:00,9.35,9.36,9.32,9.36,21630.0,9.0344,9.0441,9.0054,9.0441,21630.0
2019-08-27 15:40:00,9.37,9.4,9.35,9.39,37500.0,9.0537,9.0827,9.0344,9.0731,37500.0
2019-08-27 15:50:00,9.32,9.37,9.32,9.33,192270.0,9.0054,9.0537,9.0054,9.0151,192270.0
2019-08-28 09:30:00,9.19,9.23,9.01,9.07,264405.0,8.8798,8.9185,8.7059,8.7639,264405.0
2019-08-28 09:40:00,9.07,9.14,9.06,9.13,41415.0,8.7639,8.8315,8.7542,8.8218,41415.0
2019-08-28 09:50:00,9.14,9.27,9.14,9.24,61425.0,8.8315,8.9571,8.8315,8.9281,61425.0
2019-08-28 10:00:00,9.19,9.27,9.17,9.27,65505.0,8.8798,8.9571,8.8605,8.9571,65505.0
2019-08-28 10:10:00,9.27,9.27,9.17,9.17,159090.0,8.9571,8.9571,8.8605,8.8605,159090.0
2019-08-28 10:20:00,9.16,9.23,9.16,9.21,12000.0,8.8508,8.9185,8.8508,8.8991,12000.0
2019-08-28 10:30:00,9.24,9.29,9.23,9.29,52500.0,8.9281,8.9764,8.9185,8.9764,52500.0
2019-08-28 10:40:00,9.27,9.33,9.27,9.3,38835.0,8.9571,9.0151,8.9571,8.9861,38835.0
2019-08-28 10:50:00,9.33,9.33,9.3,9.3,14490.0,9.0151,9.0151,8.9861,8.9861,14490.0
2019-08-28 11:00:00,9.31,9.31,9.27,9.29,45780.0,8.9958,8.9958,8.9571,8.9764,45780.0
2019-08-28 11:10:00,9.31,9.31,9.29,9.29,6000.0,8.9958,8.9958,8.9764,8.9764,6000.0
2019-08-28 11:20:00,9.34,9.42,9.34,9.42,68850.0,9.0248,9.1021,9.0248,9.1021,68850.0
2019-08-28 11:30:00,9.44,9.47,9.43,9.47,14400.0,9.1214,9.1504,9.1117,9.1504,14400.0
2019-08-28 11:40:00,9.5,9.53,9.47,9.47,32700.0,9.1794,9.2083,9.1504,9.1504,32700.0
2019-08-28 11:50:00,9.53,9.53,9.49,9.49,10500.0,9.2083,9.2083,9.1697,9.1697,10500.0
2019-08-28 12:00:00,9.5,9.5,9.5,9.5,14205.0,9.1794,9.1794,9.1794,9.1794,14205.0
2019-08-28 12:10:00,9.49,9.51,9.48,9.5,11505.0,9.1697,9.189,9.16,9.1794,11505.0
2019-08-28 12:20:00,9.5,9.5,9.5,9.5,6000.0,9.1794,9.1794,9.1794,9.1794,6000.0
2019-08-28 12:30:00,9.5,9.52,9.49,9.49,18000.0,9.1794,9.1987,9.1697,9.1697,18000.0
2019-08-28 12:40:00,9.49,9.5,9.48,9.48,35670.0,9.1697,9.1794,9.16,9.16,35670.0
2019-08-28 12:50:00,9.49,9.53,9.49,9.53,32370.0,9.1697,9.2083,9.1697,9.2083,32370.0
2019-08-28 13:00:00,9.49,9.49,9.49,9.49,1500.0,9.1697,9.1697,9.1697,9.1697,1500.0
2019-08-28 13:10:00,9.46,9.46,9.43,9.44,15000.0,9.1407,9.1407,9.1117,9.1214,15000.0
2019-08-28 13:20:00,9.46,9.49,9.46,9.49,3000.0,9.1407,9.1697,9.1407,9.1697,3000.0
2019-08-28 13:30:00,9.49,9.52,9.49,9.52,10500.0,9.1697,9.1987,9.1697,9.1987,10500.0
2019-08-28 13:40:00,9.52,9.53,9.52,9.53,11460.0,9.1987,9.2083,9.1987,9.2083,11460.0
2019-08-28 13:50:00,9.5,9.5,9.5,9.5,1500.0,9.1794,9.1794,9.1794,9.1794,1500.0
2019-08-28 14:00:00,9.5,9.5,9.5,9.5,0.0,9.1794,9.1794,9.1794,9.1794,0.0
2019-08-28 14:10:00,9.48,9.5,9.48,9.5,57450.0,9.16,9.1794,9.16,9.1794,57450.0
2019-08-28 14:20:00,9.49,9.49,9.48,9.48,16500.0,9.1697,9.1697,9.16,9.16,16500.0
2019-08-28 14:30:00,9.49,9.49,9.49,9.49,1500.0,9.1697,9.1697,9.1697,9.1697,1500.0
2019-08-28 14:40:00,9.5,9.52,9.5,9.51,4500.0,9.1794,9.1987,9.1794,9.189,4500.0
2019-08-28 14:50:00,9.52,9.53,9.52,9.52,19455.0,9.1987,9.2083,9.1987,9.1987,19455.0
2019-08-28 15:00:00,9.53,9.53,9.51,9.52,18000.0,9.2083,9.2083,9.189,9.1987,18000.0
2019-08-28 15:10:00,9.52,9.55,9.51,9.55,50115.0,9.1987,9.2277,9.189,9.2277,50115.0
2019-08-28 15:20:00,9.54,9.54,9.47,9.47,43230.0,9.218,9.218,9.1504,9.1504,43230.0
2019-08-28 15:30:00,9.46,9.5,9.45,9.5,22500.0,9.1407,9.1794,9.131,9.1794,22500.0
2019-08-28 15:40:00,9.49,9.51,9.48,9.49,44250.0,9.1697,9.189,9.16,9.1697,44250.0
2019-08-28 15:50:00,9.51,9.51,9.48,9.51,191415.0,9.189,9.189,9.16,9.189,191415.0
2019-08-29 09:30:00,9.93,10.21,9.93,10.17,1111980.0,9.5948,9.8654,9.5948,9.8267,1111980.0
2019-08-29 09:40:00,10.19,10.21,10.12,10.19,109830.0,9.8461,9.8654,9.7784,9.8461,109830.0
2019-08-29 09:50:00,10.2,10.24,10.17,10.23,111285.0,9.8557,9.8944,9.8267,9.8847,111285.0
2019-08-29 10:00:00,10.21,10.28,10.2,10.28,85830.0,9.8654,9.933,9.8557,9.933,85830.0
2019-08-29 10:10:00,10.28,10.28,10.17,10.22,89850.0,9.933,9.933,9.8267,9.875,89850.0
2019-08-29 10:20:00,10.25,10.25,10.23,10.24,28350.0,9.904,9.904,9.8847,9.8944,28350.0
2019-08-29 10:30:00,10.25,10.25,10.02,10.12,103680.0,9.904,9.904,9.6818,9.7784,103680.0
2019-08-29 10:40:00,10.13,10.18,10.11,10.11,13470.0,9.7881,9.8364,9.7688,9.7688,13470.0
2019-08-29 10:50:00,10.14,10.18,10.13,10.18,14250.0,9.7977,9.8364,9.7881,9.8364,14250.0
2019-08-29 11:00:00,10.19,10.19,10.15,10.16,43650.0,9.8461,9.8461,9.8074,9.8171,43650.0
2019-08-29 11:10:00,10.18,10.22,10.18,10.21,37215.0,9.8364,9.875,9.8364,9.8654,37215.0
2019-08-29 11:20:00,10.2,10.23,10.2,10.22,22500.0,9.8557,9.8847,9.8557,9.875,22500.0
2019-08-29 11:30:00,10.22,10.27,10.22,10.27,80850.0,9.875,9.9234,9.875,9.9234,80850.0
2019-08-29 11:40:00,10.26,10.28,10.26,10.27,45300.0,9.9137,9.933,9.9137,9.9234,45300.0
2019-08-29 11:50:00,10.28,10.28,10.22,10.25,63000.0,9.933,9.933,9.875,9.904,63000.0
2019-08-29 12:00:00,10.24,10.24,10.22,10.23,6000.0,9.8944,9.8944,9.875,9.8847,6000.0
2019-08-29 12:10:00,10.25,10.26,10.25,10.26,24975.0,9.904,9.9137,9.904,9.9137,24975.0
2019-08-29 12:20:00,10.27,10.28,10.26,10.26,34500.0,9.9234,9.933,9.9137,9.9137,34500.0
2019-08-29 12:30:00,10.27,10.3,10.27,10.3,43470.0,9.9234,9.9523,9.9234,9.9523,43470.0
2019-08-29 12:40:00,10.29,10.29,10.28,10.28,12990.0,9.9427,9.9427,9.933,9.933,12990.0
2019-08-29 12:50:00,10.28,10.31,10.28,10.31,24060.0,9.933,9.962,9.933,9.962,24060.0
2019-08-29 13:00:00,10.31,10.31,10.31,10.31,17730.0,9.962,9.962,9.962,9.962,17730.0
2019-08-29 13:10:00,10.29,10.29,10.28,10.28,18855.0,9.9427,9.9427,9.933,9.933,18855.0
2019-08-29 13:20:00,10.29,10.3,10.28,10.28,43500.0,9.9427,9.9523,9.933,9.933,43500.0
2019-08-29 13:30:00,10.27,10.3,10.27,10.3,30495.0,9.9234,9.9523,9.9234,9.9523,30495.0
2019-08-29 13:40:00,10.31,10.31,10.31,10.31,13500.0,9.962,9.962,9.962,9.962,13500.0
2019-08-29 13:50:00,10.31,10.33,10.3,10.3,31500.0,9.962,9.9813,9.9523,9.9523,31500.0
2019-08-29 14:00:00,10.33,10.34,10.32,10.32,53430.0,9.9813,9.991,9.9717,9.9717,53430.0
2019-08-29 14:10:00,10.35,10.35,10.23,10.23,30000.0,10.0007,10.0007,9.8847,9.8847,30000.0
2019-08-29 14:20:00,10.23,10.24,10.22,10.24,34320.0,9.8847,9.8944,9.875,9.8944,34320.0
2019-08-29 14:30:00,10.25,10.29,10.25,10.29,23670.0,9.904,9.9427,9.904,9.9427,23670.0
2019-08-29 14:40:00,10.25,10.25,10.23,10.23,3000.0,9.904,9.904,9.8847,9.8847,3000.0
2019-08-29 14:50:00,10.22,10.22,10.22,10.22,18000.0,9.875,9.875,9.875,9.875,18000.0
2019-08-29 15:00:00,10.21,10.23,10.19,10.22,36675.0,9.8654,9.8847,9.8461,9.875,36675.0
2019-08-29 15:10:00,10.2,10.22,10.2,10.22,13500.0,9.8557,9.875,9.8557,9.875,13500.0
2019-08-29 15:20:00,10.21,10.21,10.18,10.18,40560.0,9.8654,9.8654,9.8364,9.8364,40560.0
2019-08-29 15:30:00,10.21,10.21,10.19,10.21,181455.0,9.8654,9.8654,9.8461,9.8654,181455.0
2019-08-29 15:40:00,10.2,10.23,10.19,10.22,24000.0,9.8557,9.8847,9.8461,9.875,24000.0
2019-08-29 15:50:00,10.22,10.23,10.13,10.15,155310.0,9.875,9.8847,9.7881,9.8074,155310.0
2019-08-30 09:30:00,10.44,10.5,10.3,10.5,436875.0,10.0876,10.1456,9.9523,10.1456,436875.0
2019-08-30 09:40:00,10.51,10.55,10.48,10.53,112110.0,10.1553,10.1939,10.1263,10.1746,112110.0
2019-08-30 09:50:00,10.55,10.57,10.51,10.51,15000.0,10.1939,10.2132,10.1553,10.1553,15000.0
2019-08-30 10:00:00,10.52,10.6,10.52,10.57,51840.0,10.1649,10.2422,10.1649,10.2132,51840.0
2019-08-30 10:10:00,10.57,10.58,10.5,10.51,25530.0,10.2132,10.2229,10.1456,10.1553,25530.0
2019-08-30 10:20:00,10.49,10.49,10.45,10.45,77160.0,10.1359,10.1359,10.0973,10.0973,77160.0
2019-08-30 10:30:00,10.5,10.52,10.48,10.48,43500.0,10.1456,10.1649,10.1263,10.1263,43500.0
2019-08-30 10:40:00,10.51,10.51,10.46,10.5,20625.0,10.1553,10.1553,10.1069,10.1456,20625.0
2019-08-30 10:50:00,10.49,10.49,10.46,10.46,17310.0,10.1359,10.1359,10.1069,10.1069,17310.0
2019-08-30 11:00:00,10.43,10.43,10.33,10.37,47310.0,10.078,10.078,9.9813,10.02,47310.0
2019-08-30 11:10:00,10.3,10.3,10.23,10.23,108345.0,9.9523,9.9523,9.8847,9.8847,108345.0
2019-08-30 11:20:00,10.22,10.25,10.18,10.25,19500.0,9.875,9.904,9.8364,9.904,19500.0
2019-08-30 11:30:00,10.28,10.3,10.27,10.27,19860.0,9.933,9.9523,9.9234,9.9234,19860.0
2019-08-30 11:40:00,10.29,10.29,10.29,10.29,2190.0,9.9427,9.9427,9.9427,9.9427,2190.0
2019-08-30 11:50:00,10.33,10.33,10.32,10.32,4500.0,9.9813,9.9813,9.9717,9.9717,4500.0
2019-08-30 12:00:00,10.31,10.33,10.31,10.33,7500.0,9.962,9.9813,9.962,9.9813,7500.0
2019-08-30 12:10:00,10.27,10.35,10.27,10.35,19950.0,9.9234,10.0007,9.9234,10.0007,19950.0
2019-08-30 12:20:00,10.35,10.36,10.35,10.36,24000.0,10.0007,10.0103,10.0007,10.0103,24000.0
2019-08-30 12:30:00,10.35,10.35,10.35,10.35,1500.0,10.0007,10.0007,10.0007,10.0007,1500.0
2019-08-30 12:40:00,10.35,10.35,10.35,10.35,3000.0,10.0007,10.0007,10.0007,10.0007,3000.0
2019-08-30 12:50:00,10.33,10.36,10.33,10.36,4500.0,9.9813,10.0103,9.9813,10.0103,4500.0
2019-08-30 13:00:00,10.35,10.35,10.33,10.33,15000.0,10.0007,10.0007,9.9813,9.9813,15000.0
2019-08-30 13:10:00,10.31,10.31,10.28,10.29,16500.0,9.962,9.962,9.933,9.9427,16500.0
2019-08-30 13:20:00,10.29,10.29,10.29,10.29,0.0,9.9427,9.9427,9.9427,9.9427,0.0
2019-08-30 13:30:00,10.31,10.31,10.31,10.31,10500.0,9.962,9.962,9.962,9.962,10500.0
2019-08-30 13:40:00,10.27,10.27,10.27,10.27,1500.0,9.9234,9.9234,9.9234,9.9234,1500.0
2019-08-30 13:50:00,10.28,10.28,10.28,10.28,3000.0,9.933,9.933,9.933,9.933,3000.0
2019-08-30 14:00:00,10.29,10.29,10.29,10.29,3000.0,9.9427,9.9427,9.9427,9.9427,3000.0
2019-08-30 14:10:00,10.31,10.32,10.3,10.3,21720.0,9.962,9.9717,9.9523,9.9523,21720.0
2019-08-30 14:20:00,10.33,10.33,10.31,10.33,8610.0,9.9813,9.9813,9.962,9.9813,8610.0
2019-08-30 14:30:00,10.34,10.34,10.33,10.33,23250.0,9.991,9.991,9.9813,9.9813,23250.0
2019-08-30 14:40:00,10.33,10.33,10.33,10.33,0.0,9.9813,9.9813,9.9813,9.9813,0.0
2019-08-30 14:50:00,10.3,10.3,10.29,10.29,4500.0,9.9523,9.9523,9.9427,9.9427,4500.0
2019-08-30 15:00:00,10.23,10.25,10.23,10.25,3000.0,9.8847,9.904,9.8847,9.904,3000.0
2019-08-30 15:10:00,10.25,10.27,10.24,10.24,10500.0,9.904,9.9234,9.8944,9.8944,10500.0
2019-08-30 15:20:00,10.25,10.28,10.23,10.28,14010.0,9.904,9.933,9.8847,9.933,14010.0
2019-08-30 15:30:00,10.29,10.32,10.29,10.32,42000.0,9.9427,9.9717,9.9427,9.9717,42000.0
2019-08-30 15:40:00,10.32,10.33,10.28,10.28,27360.0,9.9717,9.9813,9.933,9.933,27360.0
2019-08-30 15:50:00,10.3,10.35,10.29,10.32,60015.0,9.9523,10.0007,9.9427,9.9717,60015.0
2019-09-03 09:30:00,10.0,10.06,9.87,10.06,512475.0,9.6625,9.7204,9.5369,9.7204,512475.0
2019-09-03 09:40:00,10.01,10.08,9.94,9.94,73110.0,9.6721,9.7398,9.6045,9.6045,73110.0
2019-09-03 09:50:00,10.0,10.1,10.0,10.03,31500.0,9.6625,9.7591,9.6625,9.6915,31500.0
2019-09-03 10:00:00,10.0,10.0,9.7,9.73,137085.0,9.6625,9.6625,9.3726,9.4016,137085.0
2019-09-03 10:10:00,9.74,9.76,9.65,9.73,121755.0,9.4113,9.4306,9.3243,9.4016,121755.0
2019-09-03 10:20:00,9.75,9.78,9.73,9.78,55530.0,9.4209,9.4499,9.4016,9.4499,55530.0
2019-09-03 10:30:00,9.77,9.77,9.73,9.75,37305.0,9.4402,9.4402,9.4016,9.4209,37305.0
2019-09-03 10:40:00,9.8,9.88,9.75,9.81,60975.0,9.4692,9.5465,9.4209,9.4789,60975.0
2019-09-03 10:50:00,9.8,9.85,9.8,9.83,13500.0,9.4692,9.5175,9.4692,9.4982,13500.0
2019-09-03 11:00:00,9.81,9.81,9.76,9.76,6000.0,9.4789,9.4789,9.4306,9.4306,6000.0
2019-09-03 11:10:00,9.76,9.76,9.7,9.7,10605.0,9.4306,9.4306,9.3726,9.3726,10605.0
2019-09-03 11:20:00,9.75,9.75,9.73,9.73,15000.0,9.4209,9.4209,9.4016,9.4016,15000.0
2019-09-03 11:30:00,9.75,9.76,9.75,9.76,10500.0,9.4209,9.4306,9.4209,9.4306,10500.0
2019-09-03 11:40:00,9.73,9.8,9.71,9.8,19725.0,9.4016,9.4692,9.3823,9.4692,19725.0
2019-09-03 11:50:00,9.78,9.78,9.73,9.73,28395.0,9.4499,9.4499,9.4016,9.4016,28395.0
2019-09-03 12:00:00,9.8,9.8,9.76,9.76,26220.0,9.4692,9.4692,9.4306,9.4306,26220.0
2019-09-03 12:10:00,9.78,9.78,9.78,9.78,7500.0,9.4499,9.4499,9.4499,9.4499,7500.0
2019-09-03 12:20:00,9.81,9.81,9.81,9.81,7500.0,9.4789,9.4789,9.4789,9.4789,7500.0
2019-09-03 12:30:00,9.75,9.75,9.74,9.75,28095.0,9.4209,9.4209,9.4113,9.4209,28095.0
2019-09-03 12:40:00,9.77,9.81,9.77,9.81,42000.0,9.4402,9.4789,9.4402,9.4789,42000.0
2019-09-03 12:50:00,9.77,9.77,9.73,9.73,23985.0,9.4402,9.4402,9.4016,9.4016,23985.0
2019-09-03 13:00:00,9.73,9.74,9.67,9.68,29055.0,9.4016,9.4113,9.3436,9.3533,29055.0
2019-09-03 13:10:00,9.71,9.71,9.7,9.7,3600.0,9.3823,9.3823,9.3726,9.3726,3600.0
2019-09-03 13:20:00,9.7,9.7,9.67,9.68,24000.0,9.3726,9.3726,9.3436,9.3533,24000.0
2019-09-03 13:30:00,9.69,9.69,9.65,9.65,54525.0,9.3629,9.3629,9.3243,9.3243,54525.0
2019-09-03 13:40:00,9.67,9.67,9.64,9.66,18270.0,9.3436,9.3436,9.3146,9.334,18270.0
2019-09-03 13:50:00,9.66,9.67,9.64,9.66,31650.0,9.334,9.3436,9.3146,9.334,31650.0
2019-09-03 14:00:00,9.65,9.7,9.65,9.69,45210.0,9.3243,9.3726,9.3243,9.3629,45210.0
2019-09-03 14:10:00,9.68,9.68,9.66,9.66,33810.0,9.3533,9.3533,9.334,9.334,33810.0
2019-09-03 14:20:00,9.66,9.66,9.63,9.66,10500.0,9.334,9.334,9.305,9.334,10500.0
2019-09-03 14:30:00,9.66,9.67,9.64,9.66,20250.0,9.334,9.3436,9.3146,9.334,20250.0
2019-09-03 14:40:00,9.64,9.67,9.64,9.67,9750.0,9.3146,9.3436,9.3146,9.3436,9750.0
2019-09-03 14:50:00,9.69,9.69,9.66,9.68,10500.0,9.3629,9.3629,9.334,9.3533,10500.0
2019-09-03 15:00:00,9.7,9.72,9.68,9.72,25500.0,9.3726,9.3919,9.3533,9.3919,25500.0
2019-09-03 15:10:00,9.73,9.81,9.73,9.8,20850.0,9.4016,9.4789,9.4016,9.4692,20850.0
2019-09-03 15:20:00,9.81,9.81,9.79,9.8,109770.0,9.4789,9.4789,9.4596,9.4692,109770.0
2019-09-03 15:30:00,9.8,9.85,9.8,9.85,66270.0,9.4692,9.5175,9.4692,9.5175,66270.0
2019-09-03 15:40:00,9.86,9.87,9.83,9.84,77490.0,9.5272,9.5369,9.4982,9.5079,77490.0
2019-09-03 15:50:00,9.84,9.86,9.78,9.79,230700.0,9.5079,9.5272,9.4499,9.4596,230700.0
2019-09-04 09:30:00,10.27,10.48,10.25,10.46,794745.0,9.9234,10.1263,9.904,10.1069,794745.0
2019-09-04 09:40:00,10.46,10.55,10.45,10.49,318315.0,10.1069,10.1939,10.0973,10.1359,318315.0
2019-09-04 09:50:00,10.51,10.51,10.44,10.49,181410.0,10.1553,10.1553,10.0876,10.1359,181410.0
2019-09-04 10:00:00,10.47,10.53,10.47,10.47,81315.0,10.1166,10.1746,10.1166,10.1166,81315.0
2019-09-04 10:10:00,10.47,10.47,10.41,10.45,304485.0,10.1166,10.1166,10.0586,10.0973,304485.0
2019-09-04 10:20:00,10.47,10.49,10.46,10.46,30555.0,10.1166,10.1359,10.1069,10.1069,30555.0
2019-09-04 10:30:00,10.43,10.47,10.43,10.45,169695.0,10.078,10.1166,10.078,10.0973,169695.0
2019-09-04 10:40:00,10.47,10.47,10.43,10.45,29010.0,10.1166,10.1166,10.078,10.0973,29010.0
2019-09-04 10:50:00,10.47,10.48,10.45,10.47,54645.0,10.1166,10.1263,10.0973,10.1166,54645.0
2019-09-04 11:00:00,10.5,10.5,10.46,10.46,25500.0,10.1456,10.1456,10.1069,10.1069,25500.0
2019-09-04 11:10:00,10.43,10.43,10.41,10.41,132660.0,10.078,10.078,10.0586,10.0586,132660.0
2019-09-04 11:20:00,10.42,10.45,10.4,10.45,116595.0,10.0683,10.0973,10.049,10.0973,116595.0
2019-09-04 11:30:00,10.44,10.49,10.44,10.47,302940.0,10.0876,10.1359,10.0876,10.1166,302940.0
2019-09-04 11:40:00,10.47,10.5,10.47,10.49,158460.0,10.1166,10.1456,10.1166,10.1359,158460.0
2019-09-04 11:50:00,10.49,10.49,10.47,10.47,10500.0,10.1359,10.1359,10.1166,10.1166,10500.0
2019-09-04 12:00:00,10.46,10.46,10.43,10.44,25500.0,10.1069,10.1069,10.078,10.0876,25500.0
2019-09-04 12:10:00,10.43,10.43,10.4,10.4,18465.0,10.078,10.078,10.049,10.049,18465.0
2019-09-04 12:20:00,10.4,10.43,10.4,10.43,6000.0,10.049,10.078,10.049,10.078,6000.0
2019-09-04 12:30:00,10.43,10.45,10.43,10.43,32250.0,10.078,10.0973,10.078,10.078,32250.0
2019-09-04 12:40:00,10.43,10.53,10.43,10.52,118590.0,10.078,10.1746,10.078,10.1649,118590.0
2019-09-04 12:50:00,10.53,10.53,10.51,10.52,21225.0,10.1746,10.1746,10.1553,10.1649,21225.0
2019-09-04 13:00:00,10.53,10.57,10.53,10.57,79320.0,10.1746,10.2132,10.1746,10.2132,79320.0
2019-09-04 13:10:00,10.57,10.59,10.56,10.56,34125.0,10.2132,10.2326,10.2036,10.2036,34125.0
2019-09-04 13:20:00,10.57,10.58,10.56,10.58,16500.0,10.2132,10.2229,10.2036,10.2229,16500.0
2019-09-04 13:30:00,10.59,10.59,10.57,10.57,4500.0,10.2326,10.2326,10.2132,10.2132,4500.0
2019-09-04 13:40:00,10.56,10.56,10.54,10.54,34500.0,10.2036,10.2036,10.1842,10.1842,34500.0
2019-09-04 13:50:00,10.54,10.54,10.54,10.54,10815.0,10.1842,10.1842,10.1842,10.1842,10815.0
2019-09-04 14:00:00,10.54,10.54,10.52,10.52,18000.0,10.1842,10.1842,10.1649,10.1649,18000.0
2019-09-04 14:10:00,10.51,10.52,10.5,10.5,16500.0,10.1553,10.1649,10.1456,10.1456,16500.0
2019-09-04 14:20:00,10.51,10.53,10.51,10.53,7500.0,10.1553,10.1746,10.1553,10.1746,7500.0
2019-09-04 14:30:00,10.53,10.55,10.53,10.54,9945.0,10.1746,10.1939,10.1746,10.1842,9945.0
2019-09-04 14:40:00,10.54,10.56,10.53,10.54,65595.0,10.1842,10.2036,10.1746,10.1842,65595.0
2019-09-04 14:50:00,10.53,10.54,10.5,10.5,4500.0,10.1746,10.1842,10.1456,10.1456,4500.0
2019-09-04 15:00:00,10.5,10.54,10.5,10.53,10830.0,10.1456,10.1842,10.1456,10.1746,10830.0
2019-09-04 15:10:00,10.53,10.54,10.53,10.53,22125.0,10.1746,10.1842,10.1746,10.1746,22125.0
2019-09-04 15:20:00,10.55,10.57,10.54,10.56,65250.0,10.1939,10.2132,10.1842,10.2036,65250.0
2019-09-04 15:30:00,10.57,10.59,10.57,10.58,63030.0,10.2132,10.2326,10.2132,10.2229,63030.0
2019-09-04 15:40:00,10.59,10.59,10.57,10.59,98280.0,10.2326,10.2326,10.2132,10.2326,98280.0
2019-09-04 15:50:00,10.59,10.61,10.58,10.61,179925.0,10.2326,10.2519,10.2229,10.2519,179925.0
2019-09-05 09:30:00,11.27,11.65,11.27,11.65,944955.0,10.8896,11.2568,10.8896,11.2568,944955.0
2019-09-05 09:40:00,11.66,11.8,11.66,11.8,205215.0,11.2664,11.4017,11.2664,11.4017,205215.0
2019-09-05 09:50:00,11.82,11.84,11.78,11.78,94380.0,11.421,11.4404,11.3824,11.3824,94380.0
2019-09-05 10:00:00,11.8,11.85,11.77,11.77,77595.0,11.4017,11.45,11.3727,11.3727,77595.0
2019-09-05 10:10:00,11.77,11.9,11.75,11.88,182460.0,11.3727,11.4983,11.3534,11.479,182460.0
2019-09-05 10:20:00,11.91,11.91,11.86,11.88,30540.0,11.508,11.508,11.4597,11.479,30540.0
2019-09-05 10:30:00,11.87,11.95,11.87,11.88,38850.0,11.4694,11.5467,11.4694,11.479,38850.0
2019-09-05 10:40:00,11.87,11.87,11.75,11.75,74040.0,11.4694,11.4694,11.3534,11.3534,74040.0
2019-09-05 10:50:00,11.77,11.78,11.73,11.73,21000.0,11.3727,11.3824,11.3341,11.3341,21000.0
2019-09-05 11:00:00,11.81,11.81,11.78,11.78,14460.0,11.4114,11.4114,11.3824,11.3824,14460.0
2019-09-05 11:10:00,11.75,11.76,11.74,11.76,10500.0,11.3534,11.3631,11.3437,11.3631,10500.0
2019-09-05 11:20:00,11.74,11.77,11.73,11.74,15450.0,11.3437,11.3727,11.3341,11.3437,15450.0
2019-09-05 11:30:00,11.73,11.76,11.71,11.75,40275.0,11.3341,11.3631,11.3148,11.3534,40275.0
2019-09-05 11:40:00,11.74,11.75,11.7,11.7,9000.0,11.3437,11.3534,11.3051,11.3051,9000.0
2019-09-05 11:50:00,11.7,11.7,11.67,11.68,50385.0,11.3051,11.3051,11.2761,11.2858,50385.0
2019-09-05 12:00:00,11.7,11.7,11.62,11.62,45285.0,11.3051,11.3051,11.2278,11.2278,45285.0
2019-09-05 12:10:00,11.61,11.65,11.6,11.6,60120.0,11.2181,11.2568,11.2085,11.2085,60120.0
2019-09-05 12:20:00,11.6,11.6,11.54,11.57,39375.0,11.2085,11.2085,11.1505,11.1795,39375.0
2019-09-05 12:30:00,11.56,11.56,11.53,11.56,15690.0,11.1698,11.1698,11.1408,11.1698,15690.0
2019-09-05 12:40:00,11.59,11.59,11.57,11.57,45180.0,11.1988,11.1988,11.1795,11.1795,45180.0
2019-09-05 12:50:00,11.58,11.59,11.58,11.59,18000.0,11.1891,11.1988,11.1891,11.1988,18000.0
2019-09-05 13:00:00,11.61,11.61,11.52,11.52,127425.0,11.2181,11.2181,11.1312,11.1312,127425.0
2019-09-05 13:10:00,11.53,11.55,11.52,11.52,10770.0,11.1408,11.1602,11.1312,11.1312,10770.0
2019-09-05 13:20:00,11.53,11.57,11.53,11.56,16815.0,11.1408,11.1795,11.1408,11.1698,16815.0
2019-09-05 13:30:00,11.55,11.55,11.52,11.53,27000.0,11.1602,11.1602,11.1312,11.1408,27000.0
2019-09-05 13:40:00,11.53,11.53,11.53,11.53,7785.0,11.1408,11.1408,11.1408,11.1408,7785.0
2019-09-05 13:50:00,11.52,11.52,11.52,11.52,1500.0,11.1312,11.1312,11.1312,11.1312,1500.0
2019-09-05 14:00:00,11.53,11.53,11.51,11.51,4500.0,11.1408,11.1408,11.1215,11.1215,4500.0
2019-09-05 14:10:00,11.54,11.57,11.54,11.54,37500.0,11.1505,11.1795,11.1505,11.1505,37500.0
2019-09-05 14:20:00,11.53,11.53,11.51,11.53,13500.0,11.1408,11.1408,11.1215,11.1408,13500.0
2019-09-05 14:30:00,11.54,11.54,11.5,11.52,18705.0,11.1505,11.1505,11.1118,11.1312,18705.0
2019-09-05 14:40:00,11.53,11.56,11.53,11.55,9480.0,11.1408,11.1698,11.1408,11.1602,9480.0
2019-09-05 14:50:00,11.55,11.57,11.55,11.55,12000.0,11.1602,11.1795,11.1602,11.1602,12000.0
2019-09-05 15:00:00,11.56,11.59,11.55,11.56,29850.0,11.1698,11.1988,11.1602,11.1698,29850.0
2019-09-05 15:10:00,11.56,11.57,11.56,11.57,12000.0,11.1698,11.1795,11.1698,11.1795,12000.0
2019-09-05 15:20:00,11.58,11.63,11.58,11.61,243330.0,11.1891,11.2375,11.1891,11.2181,243330.0
2019-09-05 15:30:00,11.62,11.63,11.61,11.61,67800.0,11.2278,11.2375,11.2181,11.2181,67800.0
2019-09-05 15:40:00,11.6,11.61,11.57,11.57,63435.0,11.2085,11.2181,11.1795,11.1795,63435.0
2019-09-05 15:50:00,11.56,11.6,11.56,11.57,163395.0,11.1698,11.2085,11.1698,11.1795,163395.0
2019-09-06 09:30:00,11.62,11.64,11.41,11.48,313725.0,11.2278,11.2471,11.0249,11.0925,313725.0
2019-09-06 09:40:00,11.48,11.63,11.47,11.63,80385.0,11.0925,11.2375,11.0829,11.2375,80385.0
2019-09-06 09:50:00,11.63,11.63,11.5,11.51,39300.0,11.2375,11.2375,11.1118,11.1215,39300.0
2019-09-06 10:00:00,11.55,11.58,11.53,11.57,13500.0,11.1602,11.1891,11.1408,11.1795,13500.0
2019-09-06 10:10:00,11.53,11.6,11.53,11.6,16500.0,11.1408,11.2085,11.1408,11.2085,16500.0
2019-09-06 10:20:00,11.62,11.67,11.62,11.67,19845.0,11.2278,11.2761,11.2278,11.2761,19845.0
2019-09-06 10:30:00,11.64,11.7,11.64,11.7,53130.0,11.2471,11.3051,11.2471,11.3051,53130.0
2019-09-06 10:40:00,11.69,11.72,11.69,11.72,7500.0,11.2954,11.3244,11.2954,11.3244,7500.0
2019-09-06 10:50:00,11.73,11.73,11.67,11.67,9000.0,11.3341,11.3341,11.2761,11.2761,9000.0
2019-09-06 11:00:00,11.69,11.69,11.68,11.68,4650.0,11.2954,11.2954,11.2858,11.2858,4650.0
2019-09-06 11:10:00,11.7,11.7,11.66,11.67,32895.0,11.3051,11.3051,11.2664,11.2761,32895.0
2019-09-06 11:20:00,11.68,11.68,11.68,11.68,1500.0,11.2858,11.2858,11.2858,11.2858,1500.0
2019-09-06 11:30:00,11.69,11.69,11.68,11.68,7500.0,11.2954,11.2954,11.2858,11.2858,7500.0
2019-09-06 11:40:00,11.68,11.68,11.67,11.67,15000.0,11.2858,11.2858,11.2761,11.2761,15000.0
2019-09-06 11:50:00,11.66,11.66,11.63,11.63,11085.0,11.2664,11.2664,11.2375,11.2375,11085.0
2019-09-06 12:00:00,11.65,11.67,11.65,11.67,22500.0,11.2568,11.2761,11.2568,11.2761,22500.0
2019-09-06 12:10:00,11.67,11.68,11.67,11.68,4500.0,11.2761,11.2858,11.2761,11.2858,4500.0
2019-09-06 12:20:00,11.65,11.65,11.64,11.64,9000.0,11.2568,11.2568,11.2471,11.2471,9000.0
2019-09-06 12:30:00,11.65,11.66,11.63,11.66,10500.0,11.2568,11.2664,11.2375,11.2664,10500.0
2019-09-06 12:40:00,11.67,11.67,11.64,11.64,10500.0,11.2761,11.2761,11.2471,11.2471,10500.0
2019-09-06 12:50:00,11.6,11.65,11.6,11.63,11040.0,11.2085,11.2568,11.2085,11.2375,11040.0
2019-09-06 13:00:00,11.67,11.68,11.66,11.66,8250.0,11.2761,11.2858,11.2664,11.2664,8250.0
2019-09-06 13:10:00,11.66,11.67,11.66,11.67,3000.0,11.2664,11.2761,11.2664,11.2761,3000.0
2019-09-06 13:20:00,11.68,11.7,11.68,11.7,28335.0,11.2858,11.3051,11.2858,11.3051,28335.0
2019-09-06 13:30:00,11.71,11.74,11.71,11.72,15435.0,11.3148,11.3437,11.3148,11.3244,15435.0
2019-09-06 13:40:00,11.69,11.69,11.69,11.69,3000.0,11.2954,11.2954,11.2954,11.2954,3000.0
2019-09-06 13:50:00,11.74,11.74,11.74,11.74,1500.0,11.3437,11.3437,11.3437,11.3437,1500.0
2019-09-06 14:00:00,11.75,11.75,11.7,11.7,10500.0,11.3534,11.3534,11.3051,11.3051,10500.0
2019-09-06 14:10:00,11.7,11.7,11.7,11.7,0.0,11.3051,11.3051,11.3051,11.3051,0.0
2019-09-06 14:20:00,11.71,11.71,11.71,11.71,1500.0,11.3148,11.3148,11.3148,11.3148,1500.0
2019-09-06 14:30:00,11.72,11.73,11.71,11.71,7605.0,11.3244,11.3341,11.3148,11.3148,7605.0
2019-09-06 14:40:00,11.69,11.69,11.68,11.68,16500.0,11.2954,11.2954,11.2858,11.2858,16500.0
2019-09-06 14:50:00,11.65,11.67,11.65,11.66,21000.0,11.2568,11.2761,11.2568,11.2664,21000.0
2019-09-06 15:00:00,11.67,11.67,11.65,11.66,18000.0,11.2761,11.2761,11.2568,11.2664,18000.0
2019-09-06 15:10:00,11.65,11.66,11.65,11.66,19695.0,11.2568,11.2664,11.2568,11.2664,19695.0
2019-09-06 15:20:00,11.66,11.68,11.66,11.67,28755.0,11.2664,11.2858,11.2664,11.2761,28755.0
2019-09-06 15:30:00,11.67,11.67,11.65,11.66,52200.0,11.2761,11.2761,11.2568,11.2664,52200.0
2019-09-06 15:40:00,11.67,11.67,11.62,11.63,42000.0,11.2761,11.2761,11.2278,11.2375,42000.0
2019-09-06 15:50:00,11.63,11.64,11.57,11.63,175005.0,11.2375,11.2471,11.1795,11.2375,175005.0
2019-09-09 09:30:00,11.85,11.94,11.85,11.91,223365.0,11.45,11.537,11.45,11.508,223365.0
2019-09-09 09:40:00,11.92,11.92,11.9,11.9,28980.0,11.5177,11.5177,11.4983,11.4983,28980.0
2019-09-09 09:50:00,11.94,11.95,11.88,11.89,55575.0,11.537,11.5467,11.479,11.4887,55575.0
2019-09-09 10:00:00,11.91,11.93,11.88,11.88,15810.0,11.508,11.5273,11.479,11.479,15810.0
2019-09-09 10:10:00,11.83,11.88,11.83,11.88,18000.0,11.4307,11.479,11.4307,11.479,18000.0
2019-09-09 10:20:00,11.85,11.88,11.83,11.87,16500.0,11.45,11.479,11.4307,11.4694,16500.0
2019-09-09 10:30:00,11.83,11.89,11.83,11.85,24000.0,11.4307,11.4887,11.4307,11.45,24000.0
2019-09-09 10:40:00,11.93,11.97,11.93,11.96,47670.0,11.5273,11.566,11.5273,11.5563,47670.0
2019-09-09 10:50:00,11.97,12.03,11.97,12.0,108795.0,11.566,11.624,11.566,11.595,108795.0
2019-09-09 11:00:00,12.01,12.06,12.01,12.06,24405.0,11.6046,11.6529,11.6046,11.6529,24405.0
2019-09-09 11:10:00,12.03,12.07,12.03,12.03,26175.0,11.624,11.6626,11.624,11.624,26175.0
2019-09-09 11:20:00,12.03,12.03,12.03,12.03,3000.0,11.624,11.624,11.624,11.624,3000.0
2019-09-09 11:30:00,12.03,12.03,12.03,12.03,3000.0,11.624,11.624,11.624,11.624,3000.0
2019-09-09 11:40:00,12.03,12.05,12.0,12.05,37560.0,11.624,11.6433,11.595,11.6433,37560.0
2019-09-09 11:50:00,12.05,12.07,12.05,12.06,59700.0,11.6433,11.6626,11.6433,11.6529,59700.0
2019-09-09 12:00:00,12.07,12.07,12.0,12.0,13500.0,11.6626,11.6626,11.595,11.595,13500.0
2019-09-09 12:10:00,11.98,11.98,11.88,11.88,38040.0,11.5756,11.5756,11.479,11.479,38040.0
2019-09-09 12:20:00,11.87,11.89,11.8,11.8,66090.0,11.4694,11.4887,11.4017,11.4017,66090.0
2019-09-09 12:30:00,11.8,11.81,11.67,11.7,45000.0,11.4017,11.4114,11.2761,11.3051,45000.0
2019-09-09 12:40:00,11.71,11.74,11.71,11.73,13500.0,11.3148,11.3437,11.3148,11.3341,13500.0
2019-09-09 12:50:00,11.75,11.78,11.74,11.78,41250.0,11.3534,11.3824,11.3437,11.3824,41250.0
2019-09-09 13:00:00,11.78,11.78,11.78,11.78,3000.0,11.3824,11.3824,11.3824,11.3824,3000.0
2019-09-09 13:10:00,11.79,11.79,11.79,11.79,4500.0,11.3921,11.3921,11.3921,11.3921,4500.0
2019-09-09 13:20:00,11.79,11.79,11.75,11.75,13500.0,11.3921,11.3921,11.3534,11.3534,13500.0
2019-09-09 13:30:00,11.73,11.73,11.68,11.68,29535.0,11.3341,11.3341,11.2858,11.2858,29535.0
2019-09-09 13:40:00,11.68,11.7,11.67,11.7,14265.0,11.2858,11.3051,11.2761,11.3051,14265.0
2019-09-09 13:50:00,11.7,11.73,11.7,11.72,20700.0,11.3051,11.3341,11.3051,11.3244,20700.0
2019-09-09 14:00:00,11.7,11.7,11.68,11.68,6000.0,11.3051,11.3051,11.2858,11.2858,6000.0
2019-09-09 14:10:00,11.67,11.69,11.67,11.69,14925.0,11.2761,11.2954,11.2761,11.2954,14925.0
2019-09-09 14:20:00,11.69,11.69,11.67,11.68,13005.0,11.2954,11.2954,11.2761,11.2858,13005.0
2019-09-09 14:30:00,11.7,11.7,11.69,11.7,9000.0,11.3051,11.3051,11.2954,11.3051,9000.0
2019-09-09 14:40:00,11.71,11.71,11.71,11.71,2715.0,11.3148,11.3148,11.3148,11.3148,2715.0
2019-09-09 14:50:00,11.7,11.72,11.69,11.72,4500.0,11.3051,11.3244,11.2954,11.3244,4500.0
2019-09-09 15:00:00,11.7,11.79,11.7,11.76,9000.0,11.3051,11.3921,11.3051,11.3631,9000.0
2019-09-09 15:10:00,11.83,11.83,11.81,11.82,10500.0,11.4307,11.4307,11.4114,11.421,10500.0
2019-09-09 15:20:00,11.82,11.82,11.8,11.8,9000.0,11.421,11.421,11.4017,11.4017,9000.0
2019-09-09 15:30:00,11.79,11.81,11.78,11.81,7725.0,11.3921,11.4114,11.3824,11.4114,7725.0
2019-09-09 15:40:00,11.79,11.79,11.78,11.79,19500.0,11.3921,11.3921,11.3824,11.3921,19500.0
2019-09-09 15:50:00,11.8,11.8,11.76,11.78,68955.0,11.4017,11.4017,11.3631,11.3824,68955.0
2019-09-10 09:30:00,11.61,11.65,11.45,11.45,242295.0,11.2181,11.2568,11.0635,11.0635,242295.0
2019-09-10 09:40:00,11.46,11.5,11.37,11.5,63720.0,11.0732,11.1118,10.9862,11.1118,63720.0
2019-09-10 09:50:00,11.53,11.6,11.5,11.6,109590.0,11.1408,11.2085,11.1118,11.2085,109590.0
2019-09-10 10:00:00,11.61,11.65,11.6,11.6,28875.0,11.2181,11.2568,11.2085,11.2085,28875.0
2019-09-10 10:10:00,11.58,11.65,11.56,11.6,24000.0,11.1891,11.2568,11.1698,11.2085,24000.0
2019-09-10 10:20:00,11.62,11.69,11.62,11.66,24150.0,11.2278,11.2954,11.2278,11.2664,24150.0
2019-09-10 10:30:00,11.66,11.66,11.66,11.66,0.0,11.2664,11.2664,11.2664,11.2664,0.0
2019-09-10 10:40:00,11.65,11.65,11.59,11.59,7200.0,11.2568,11.2568,11.1988,11.1988,7200.0
2019-09-10 10:50:00,11.61,11.61,11.5,11.5,19800.0,11.2181,11.2181,11.1118,11.1118,19800.0
2019-09-10 11:00:00,11.5,11.5,11.5,11.5,0.0,11.1118,11.1118,11.1118,11.1118,0.0
2019-09-10 11:10:00,11.57,11.57,11.57,11.57,7500.0,11.1795,11.1795,11.1795,11.1795,7500.0
2019-09-10 11:20:00,11.57,11.57,11.53,11.53,9000.0,11.1795,11.1795,11.1408,11.1408,9000.0
2019-09-10 11:30:00,11.53,11.53,11.53,11.53,0.0,11.1408,11.1408,11.1408,11.1408,0.0
2019-09-10 11:40:00,11.51,11.61,11.51,11.61,12270.0,11.1215,11.2181,11.1215,11.2181,12270.0
2019-09-10 11:50:00,11.65,11.72,11.65,11.7,40185.0,11.2568,11.3244,11.2568,11.3051,40185.0
2019-09-10 12:00:00,11.62,11.63,11.61,11.61,6000.0,11.2278,11.2375,11.2181,11.2181,6000.0
2019-09-10 12:10:00,11.68,11.69,11.68,11.69,9000.0,11.2858,11.2954,11.2858,11.2954,9000.0
2019-09-10 12:20:00,11.71,11.79,11.71,11.78,26250.0,11.3148,11.3921,11.3148,11.3824,26250.0
2019-09-10 12:30:00,11.78,11.78,11.75,11.75,6000.0,11.3824,11.3824,11.3534,11.3534,6000.0
2019-09-10 12:40:00,11.8,11.8,11.8,11.8,7500.0,11.4017,11.4017,11.4017,11.4017,7500.0
2019-09-10 12:50:00,11.8,11.8,11.8,11.8,0.0,11.4017,11.4017,11.4017,11.4017,0.0
2019-09-10 13:00:00,11.77,11.77,11.76,11.76,4500.0,11.3727,11.3727,11.3631,11.3631,4500.0
2019-09-10 13:10:00,11.76,11.76,11.7,11.7,12000.0,11.3631,11.3631,11.3051,11.3051,12000.0
2019-09-10 13:20:00,11.7,11.7,11.7,11.7,0.0,11.3051,11.3051,11.3051,11.3051,0.0
2019-09-10 13:30:00,11.77,11.78,11.76,11.77,10500.0,11.3727,11.3824,11.3631,11.3727,10500.0
2019-09-10 13:40:00,11.77,11.77,11.77,11.77,0.0,11.3727,11.3727,11.3727,11.3727,0.0
2019-09-10 13:50:00,11.81,11.81,11.76,11.76,4500.0,11.4114,11.4114,11.3631,11.3631,4500.0
2019-09-10 14:00:00,11.77,11.77,11.76,11.76,4500.0,11.3727,11.3727,11.3631,11.3631,4500.0
2019-09-10 14:10:00,11.76,11.76,11.76,11.76,0.0,11.3631,11.3631,11.3631,11.3631,0.0
2019-09-10 14:20:00,11.76,11.76,11.76,11.76,0.0,11.3631,11.3631,11.3631,11.3631,0.0
2019-09-10 14:30:00,11.8,11.8,11.76,11.77,21000.0,11.4017,11.4017,11.3631,11.3727,21000.0
2019-09-10 14:40:00,11.77,11.77,11.77,11.77,0.0,11.3727,11.3727,11.3727,11.3727,0.0
2019-09-10 14:50:00,11.78,11.78,11.78,11.78,1500.0,11.3824,11.3824,11.3824,11.3824,1500.0
2019-09-10 15:00:00,11.8,11.82,11.8,11.81,9000.0,11.4017,11.421,11.4017,11.4114,9000.0
2019-09-10 15:10:00,11.81,11.84,11.81,11.84,10500.0,11.4114,11.4404,11.4114,11.4404,10500.0
2019-09-10 15:20:00,11.8,11.8,11.8,11.8,3000.0,11.4017,11.4017,11.4017,11.4017,3000.0
2019-09-10 15:30:00,11.8,11.8,11.8,11.8,0.0,11.4017,11.4017,11.4017,11.4017,0.0
2019-09-10 15:40:00,11.8,11.82,11.8,11.82,25500.0,11.4017,11.421,11.4017,11.421,25500.0
2019-09-10 15:50:00,11.82,11.94,11.8,11.94,156810.0,11.421,11.537,11.4017,11.537,156810.0
2019-09-11 09:30:00,12.12,12.12,11.96,11.97,203415.0,11.7109,11.7109,11.5563,11.566,203415.0
2019-09-11 09:40:00,12.03,12.17,11.92,12.17,85125.0,11.624,11.7592,11.5177,11.7592,85125.0
2019-09-11 09:50:00,12.16,12.19,12.11,12.16,46050.0,11.7496,11.7786,11.7013,11.7496,46050.0
2019-09-11 10:00:00,12.14,12.23,12.14,12.19,45105.0,11.7302,11.8172,11.7302,11.7786,45105.0
2019-09-11 10:10:00,12.21,12.29,12.21,12.23,62835.0,11.7979,11.8752,11.7979,11.8172,62835.0
2019-09-11 10:20:00,12.27,12.3,12.25,12.3,11925.0,11.8559,11.8848,11.8365,11.8848,11925.0
2019-09-11 10:30:00,12.3,12.34,12.3,12.33,49380.0,11.8848,11.9235,11.8848,11.9138,49380.0
2019-09-11 10:40:00,12.31,12.33,12.3,12.32,23250.0,11.8945,11.9138,11.8848,11.9042,23250.0
2019-09-11 10:50:00,12.34,12.36,12.31,12.35,21750.0,11.9235,11.9428,11.8945,11.9332,21750.0
2019-09-11 11:00:00,12.36,12.39,12.33,12.33,60870.0,11.9428,11.9718,11.9138,11.9138,60870.0
2019-09-11 11:10:00,12.37,12.39,12.35,12.35,19500.0,11.9525,11.9718,11.9332,11.9332,19500.0
2019-09-11 11:20:00,12.39,12.39,12.33,12.35,19140.0,11.9718,11.9718,11.9138,11.9332,19140.0
2019-09-11 11:30:00,12.36,12.4,12.36,12.36,28710.0,11.9428,11.9815,11.9428,11.9428,28710.0
2019-09-11 11:40:00,12.37,12.38,12.35,12.38,9000.0,11.9525,11.9621,11.9332,11.9621,9000.0
2019-09-11 11:50:00,12.38,12.4,12.37,12.39,18375.0,11.9621,11.9815,11.9525,11.9718,18375.0
2019-09-11 12:00:00,12.4,12.43,12.39,12.43,48855.0,11.9815,12.0105,11.9718,12.0105,48855.0
2019-09-11 12:10:00,12.43,12.43,12.39,12.39,21165.0,12.0105,12.0105,11.9718,11.9718,21165.0
2019-09-11 12:20:00,12.39,12.39,12.37,12.38,5160.0,11.9718,11.9718,11.9525,11.9621,5160.0
2019-09-11 12:30:00,12.4,12.44,12.39,12.44,14730.0,11.9815,12.0201,11.9718,12.0201,14730.0
2019-09-11 12:40:00,12.44,12.44,12.42,12.42,7680.0,12.0201,12.0201,12.0008,12.0008,7680.0
2019-09-11 12:50:00,12.41,12.47,12.41,12.43,89970.0,11.9911,12.0491,11.9911,12.0105,89970.0
2019-09-11 13:00:00,12.41,12.43,12.41,12.42,20805.0,11.9911,12.0105,11.9911,12.0008,20805.0
2019-09-11 13:10:00,12.41,12.41,12.38,12.38,4500.0,11.9911,11.9911,11.9621,11.9621,4500.0
2019-09-11 13:20:00,12.38,12.4,12.35,12.35,12750.0,11.9621,11.9815,11.9332,11.9332,12750.0
2019-09-11 13:30:00,12.35,12.35,12.35,12.35,0.0,11.9332,11.9332,11.9332,11.9332,0.0
2019-09-11 13:40:00,12.36,12.36,12.28,12.29,49065.0,11.9428,11.9428,11.8655,11.8752,49065.0
2019-09-11 13:50:00,12.3,12.32,12.3,12.32,10500.0,11.8848,11.9042,11.8848,11.9042,10500.0
2019-09-11 14:00:00,12.35,12.36,12.34,12.36,9540.0,11.9332,11.9428,11.9235,11.9428,9540.0
2019-09-11 14:10:00,12.37,12.37,12.37,12.37,1500.0,11.9525,11.9525,11.9525,11.9525,1500.0
2019-09-11 14:20:00,12.36,12.39,12.36,12.37,26700.0,11.9428,11.9718,11.9428,11.9525,26700.0
2019-09-11 14:30:00,12.37,12.37,12.37,12.37,0.0,11.9525,11.9525,11.9525,11.9525,0.0
2019-09-11 14:40:00,12.4,12.4,12.4,12.4,13500.0,11.9815,11.9815,11.9815,11.9815,13500.0
2019-09-11 14:50:00,12.37,12.4,12.37,12.4,5475.0,11.9525,11.9815,11.9525,11.9815,5475.0
2019-09-11 15:00:00,12.43,12.45,12.43,12.45,10275.0,12.0105,12.0298,12.0105,12.0298,10275.0
2019-09-11 15:10:00,12.45,12.48,12.45,12.48,24000.0,12.0298,12.0588,12.0298,12.0588,24000.0
2019-09-11 15:20:00,12.47,12.47,12.43,12.44,37500.0,12.0491,12.0491,12.0105,12.0201,37500.0
2019-09-11 15:30:00,12.44,12.47,12.43,12.45,76500.0,12.0201,12.0491,12.0105,12.0298,76500.0
2019-09-11 15:40:00,12.44,12.45,12.4,12.42,19200.0,12.0201,12.0298,11.9815,12.0008,19200.0
2019-09-11 15:50:00,12.41,12.48,12.41,12.48,187830.0,11.9911,12.0588,11.9911,12.0588,187830.0
2019-09-12 09:30:00,12.82,12.82,12.59,12.73,318900.0,12.3873,12.3873,12.1651,12.3003,318900.0
2019-09-12 09:40:00,12.74,12.74,12.42,12.45,116085.0,12.31,12.31,12.0008,12.0298,116085.0
2019-09-12 09:50:00,12.35,12.54,12.33,12.54,95460.0,11.9332,12.1167,11.9138,12.1167,95460.0
2019-09-12 10:00:00,12.53,12.6,12.51,12.57,73560.0,12.1071,12.1747,12.0878,12.1457,73560.0
2019-09-12 10:10:00,12.52,12.9,12.52,12.88,311880.0,12.0974,12.4646,12.0974,12.4453,311880.0
2019-09-12 10:20:00,12.89,12.94,12.85,12.91,58185.0,12.4549,12.5032,12.4163,12.4743,58185.0
2019-09-12 10:30:00,12.9,12.9,12.84,12.85,69195.0,12.4646,12.4646,12.4066,12.4163,69195.0
2019-09-12 10:40:00,12.86,12.88,12.8,12.85,21180.0,12.4259,12.4453,12.368,12.4163,21180.0
2019-09-12 10:50:00,12.86,12.86,12.46,12.61,205500.0,12.4259,12.4259,12.0394,12.1844,205500.0
2019-09-12 11:00:00,12.62,12.62,12.52,12.54,31560.0,12.194,12.194,12.0974,12.1167,31560.0
2019-09-12 11:10:00,12.57,12.67,12.57,12.66,52950.0,12.1457,12.2424,12.1457,12.2327,52950.0
2019-09-12 11:20:00,12.65,12.68,12.65,12.65,241890.0,12.223,12.252,12.223,12.223,241890.0
2019-09-12 11:30:00,12.65,12.66,12.62,12.62,18645.0,12.223,12.2327,12.194,12.194,18645.0
2019-09-12 11:40:00,12.66,12.72,12.65,12.7,25905.0,12.2327,12.2907,12.223,12.2713,25905.0
2019-09-12 11:50:00,12.7,12.7,12.69,12.7,4500.0,12.2713,12.2713,12.2617,12.2713,4500.0
2019-09-12 12:00:00,12.7,12.7,12.6,12.6,4650.0,12.2713,12.2713,12.1747,12.1747,4650.0
2019-09-12 12:10:00,12.63,12.63,12.63,12.63,4275.0,12.2037,12.2037,12.2037,12.2037,4275.0
2019-09-12 12:20:00,12.59,12.61,12.59,12.61,9000.0,12.1651,12.1844,12.1651,12.1844,9000.0
2019-09-12 12:30:00,12.62,12.65,12.62,12.65,9000.0,12.194,12.223,12.194,12.223,9000.0
2019-09-12 12:40:00,12.65,12.69,12.65,12.69,28500.0,12.223,12.2617,12.223,12.2617,28500.0
2019-09-12 12:50:00,12.69,12.71,12.69,12.71,12000.0,12.2617,12.281,12.2617,12.281,12000.0
2019-09-12 13:00:00,12.72,12.75,12.68,12.68,40500.0,12.2907,12.3197,12.252,12.252,40500.0
2019-09-12 13:10:00,12.66,12.66,12.66,12.66,6000.0,12.2327,12.2327,12.2327,12.2327,6000.0
2019-09-12 13:20:00,12.66,12.66,12.66,12.66,0.0,12.2327,12.2327,12.2327,12.2327,0.0
2019-09-12 13:30:00,12.66,12.66,12.66,12.66,0.0,12.2327,12.2327,12.2327,12.2327,0.0
2019-09-12 13:40:00,12.7,12.73,12.7,12.73,18060.0,12.2713,12.3003,12.2713,12.3003,18060.0
2019-09-12 13:50:00,12.73,12.73,12.73,12.73,3000.0,12.3003,12.3003,12.3003,12.3003,3000.0
2019-09-12 14:00:00,12.71,12.71,12.71,12.71,7500.0,12.281,12.281,12.281,12.281,7500.0
2019-09-12 14:10:00,12.75,12.76,12.75,12.76,8925.0,12.3197,12.3293,12.3197,12.3293,8925.0
2019-09-12 14:20:00,12.76,12.76,12.76,12.76,0.0,12.3293,12.3293,12.3293,12.3293,0.0
2019-09-12 14:30:00,12.74,12.77,12.73,12.76,46140.0,12.31,12.339,12.3003,12.3293,46140.0
2019-09-12 14:40:00,12.78,12.8,12.77,12.77,59685.0,12.3486,12.368,12.339,12.339,59685.0
2019-09-12 14:50:00,12.78,12.79,12.76,12.76,12000.0,12.3486,12.3583,12.3293,12.3293,12000.0
2019-09-12 15:00:00,12.73,12.73,12.73,12.73,1500.0,12.3003,12.3003,12.3003,12.3003,1500.0
2019-09-12 15:10:00,12.72,12.74,12.72,12.73,16500.0,12.2907,12.31,12.2907,12.3003,16500.0
2019-09-12 15:20:00,12.73,12.73,12.69,12.69,88665.0,12.3003,12.3003,12.2617,12.2617,88665.0
2019-09-12 15:30:00,12.69,12.71,12.68,12.69,94170.0,12.2617,12.281,12.252,12.2617,94170.0
2019-09-12 15:40:00,12.69,12.69,12.66,12.66,111930.0,12.2617,12.2617,12.2327,12.2327,111930.0
2019-09-12 15:50:00,12.65,12.67,12.57,12.58,111825.0,12.223,12.2424,12.1457,12.1554,111825.0
2019-09-13 09:30:00,12.6,12.6,12.4,12.41,173700.0,12.1747,12.1747,11.9815,11.9911,173700.0
2019-09-13 09:40:00,12.42,12.46,12.39,12.46,109065.0,12.0008,12.0394,11.9718,12.0394,109065.0
2019-09-13 09:50:00,12.52,12.53,12.45,12.46,44220.0,12.0974,12.1071,12.0298,12.0394,44220.0
2019-09-13 10:00:00,12.48,12.48,12.36,12.36,63660.0,12.0588,12.0588,11.9428,11.9428,63660.0
2019-09-13 10:10:00,12.33,12.42,12.29,12.42,61125.0,11.9138,12.0008,11.8752,12.0008,61125.0
2019-09-13 10:20:00,12.43,12.52,12.43,12.47,40500.0,12.0105,12.0974,12.0105,12.0491,40500.0
2019-09-13 10:30:00,12.48,12.5,12.45,12.47,14250.0,12.0588,12.0781,12.0298,12.0491,14250.0
2019-09-13 10:40:00,12.49,12.5,12.47,12.49,24750.0,12.0684,12.0781,12.0491,12.0684,24750.0
2019-09-13 10:50:00,12.53,12.56,12.52,12.53,23445.0,12.1071,12.1361,12.0974,12.1071,23445.0
2019-09-13 11:00:00,12.55,12.59,12.53,12.59,10170.0,12.1264,12.1651,12.1071,12.1651,10170.0
2019-09-13 11:10:00,12.6,12.61,12.59,12.6,7500.0,12.1747,12.1844,12.1651,12.1747,7500.0
2019-09-13 11:20:00,12.6,12.62,12.55,12.55,19080.0,12.1747,12.194,12.1264,12.1264,19080.0
2019-09-13 11:30:00,12.55,12.55,12.55,12.55,1500.0,12.1264,12.1264,12.1264,12.1264,1500.0
2019-09-13 11:40:00,12.57,12.6,12.57,12.58,6000.0,12.1457,12.1747,12.1457,12.1554,6000.0
2019-09-13 11:50:00,12.61,12.61,12.61,12.61,1500.0,12.1844,12.1844,12.1844,12.1844,1500.0
2019-09-13 12:00:00,12.61,12.65,12.61,12.63,10500.0,12.1844,12.223,12.1844,12.2037,10500.0
2019-09-13 12:10:00,12.65,12.65,12.61,12.61,3000.0,12.223,12.223,12.1844,12.1844,3000.0
2019-09-13 12:20:00,12.62,12.62,12.61,12.61,7500.0,12.194,12.194,12.1844,12.1844,7500.0
2019-09-13 12:30:00,12.62,12.62,12.62,12.62,1500.0,12.194,12.194,12.194,12.194,1500.0
2019-09-13 12:40:00,12.62,12.62,12.6,12.6,6000.0,12.194,12.194,12.1747,12.1747,6000.0
2019-09-13 12:50:00,12.6,12.62,12.59,12.61,7500.0,12.1747,12.194,12.1651,12.1844,7500.0
2019-09-13 13:00:00,12.61,12.61,12.6,12.6,4500.0,12.1844,12.1844,12.1747,12.1747,4500.0
2019-09-13 13:10:00,12.61,12.61,12.61,12.61,4500.0,12.1844,12.1844,12.1844,12.1844,4500.0
2019-09-13 13:20:00,12.62,12.64,12.62,12.64,9000.0,12.194,12.2134,12.194,12.2134,9000.0
2019-09-13 13:30:00,12.65,12.65,12.64,12.64,4500.0,12.223,12.223,12.2134,12.2134,4500.0
2019-09-13 13:40:00,12.64,12.64,12.59,12.6,10500.0,12.2134,12.2134,12.1651,12.1747,10500.0
2019-09-13 13:50:00,12.62,12.62,12.62,12.62,7500.0,12.194,12.194,12.194,12.194,7500.0
2019-09-13 14:00:00,12.54,12.57,12.54,12.57,12000.0,12.1167,12.1457,12.1167,12.1457,12000.0
2019-09-13 14:10:00,12.58,12.58,12.56,12.56,4500.0,12.1554,12.1554,12.1361,12.1361,4500.0
2019-09-13 14:20:00,12.56,12.57,12.55,12.57,16500.0,12.1361,12.1457,12.1264,12.1457,16500.0
2019-09-13 14:30:00,12.59,12.59,12.59,12.59,1500.0,12.1651,12.1651,12.1651,12.1651,1500.0
2019-09-13 14:40:00,12.57,12.57,12.55,12.55,6000.0,12.1457,12.1457,12.1264,12.1264,6000.0
2019-09-13 14:50:00,12.54,12.55,12.53,12.55,7500.0,12.1167,12.1264,12.1071,12.1264,7500.0
2019-09-13 15:00:00,12.52,12.52,12.52,12.52,1500.0,12.0974,12.0974,12.0974,12.0974,1500.0
2019-09-13 15:10:00,12.49,12.51,12.46,12.47,59490.0,12.0684,12.0878,12.0394,12.0491,59490.0
2019-09-13 15:20:00,12.47,12.51,12.47,12.51,14850.0,12.0491,12.0878,12.0491,12.0878,14850.0
2019-09-13 15:30:00,12.51,12.55,12.51,12.53,20775.0,12.0878,12.1264,12.0878,12.1071,20775.0
2019-09-13 15:40:00,12.51,12.52,12.51,12.51,10500.0,12.0878,12.0974,12.0878,12.0878,10500.0
2019-09-13 15:50:00,12.54,12.57,12.47,12.47,95040.0,12.1167,12.1457,12.0491,12.0491,95040.0
2019-09-16 09:30:00,12.13,12.13,11.89,12.09,343590.0,11.7206,11.7206,11.4887,11.6819,343590.0
2019-09-16 09:40:00,12.1,12.19,12.09,12.12,48960.0,11.6916,11.7786,11.6819,11.7109,48960.0
2019-09-16 09:50:00,12.17,12.23,12.15,12.23,48120.0,11.7592,11.8172,11.7399,11.8172,48120.0
2019-09-16 10:00:00,12.21,12.27,12.18,12.26,54030.0,11.7979,11.8559,11.7689,11.8462,54030.0
2019-09-16 10:10:00,12.3,12.32,12.29,12.29,64860.0,11.8848,11.9042,11.8752,11.8752,64860.0
2019-09-16 10:20:00,12.32,12.33,12.29,12.29,36000.0,11.9042,11.9138,11.8752,11.8752,36000.0
2019-09-16 10:30:00,12.2,12.23,12.2,12.23,17250.0,11.7882,11.8172,11.7882,11.8172,17250.0
2019-09-16 10:40:00,12.18,12.22,12.18,12.22,4500.0,11.7689,11.8075,11.7689,11.8075,4500.0
2019-09-16 10:50:00,12.15,12.15,12.15,12.15,1590.0,11.7399,11.7399,11.7399,11.7399,1590.0
2019-09-16 11:00:00,12.26,12.34,12.26,12.34,19905.0,11.8462,11.9235,11.8462,11.9235,19905.0
2019-09-16 11:10:00,12.35,12.35,12.35,12.35,1500.0,11.9332,11.9332,11.9332,11.9332,1500.0
2019-09-16 11:20:00,12.35,12.35,12.35,12.35,0.0,11.9332,11.9332,11.9332,11.9332,0.0
2019-09-16 11:30:00,12.34,12.34,12.3,12.3,6000.0,11.9235,11.9235,11.8848,11.8848,6000.0
2019-09-16 11:40:00,12.31,12.31,12.31,12.31,1500.0,11.8945,11.8945,11.8945,11.8945,1500.0
2019-09-16 11:50:00,12.24,12.25,12.17,12.17,20700.0,11.8269,11.8365,11.7592,11.7592,20700.0
2019-09-16 12:00:00,12.17,12.17,12.17,12.17,0.0,11.7592,11.7592,11.7592,11.7592,0.0
2019-09-16 12:10:00,12.2,12.2,12.18,12.18,15000.0,11.7882,11.7882,11.7689,11.7689,15000.0
2019-09-16 12:20:00,12.17,12.17,12.16,12.16,3000.0,11.7592,11.7592,11.7496,11.7496,3000.0
2019-09-16 12:30:00,12.2,12.2,12.19,12.19,22380.0,11.7882,11.7882,11.7786,11.7786,22380.0
2019-09-16 12:40:00,12.17,12.17,12.17,12.17,1500.0,11.7592,11.7592,11.7592,11.7592,1500.0
2019-09-16 12:50:00,12.2,12.24,12.2,12.23,12000.0,11.7882,11.8269,11.7882,11.8172,12000.0
2019-09-16 13:00:00,12.22,12.22,12.22,12.22,3390.0,11.8075,11.8075,11.8075,11.8075,3390.0
2019-09-16 13:10:00,12.21,12.21,12.21,12.21,13665.0,11.7979,11.7979,11.7979,11.7979,13665.0
2019-09-16 13:20:00,12.21,12.23,12.21,12.23,3000.0,11.7979,11.8172,11.7979,11.8172,3000.0
2019-09-16 13:30:00,12.23,12.23,12.23,12.23,0.0,11.8172,11.8172,11.8172,11.8172,0.0
2019-09-16 13:40:00,12.25,12.25,12.24,12.24,18675.0,11.8365,11.8365,11.8269,11.8269,18675.0
2019-09-16 13:50:00,12.28,12.29,12.28,12.29,7650.0,11.8655,11.8752,11.8655,11.8752,7650.0
2019-09-16 14:00:00,12.31,12.31,12.26,12.26,13500.0,11.8945,11.8945,11.8462,11.8462,13500.0
2019-09-16 14:10:00,12.27,12.27,12.27,12.27,1500.0,11.8559,11.8559,11.8559,11.8559,1500.0
2019-09-16 14:20:00,12.29,12.29,12.29,12.29,3000.0,11.8752,11.8752,11.8752,11.8752,3000.0
2019-09-16 14:30:00,12.32,12.32,12.32,12.32,1500.0,11.9042,11.9042,11.9042,11.9042,1500.0
2019-09-16 14:40:00,12.32,12.32,12.32,12.32,0.0,11.9042,11.9042,11.9042,11.9042,0.0
2019-09-16 14:50:00,12.27,12.28,12.27,12.28,9150.0,11.8559,11.8655,11.8559,11.8655,9150.0
2019-09-16 15:00:00,12.27,12.27,12.24,12.24,13200.0,11.8559,11.8559,11.8269,11.8269,13200.0
2019-09-16 15:10:00,12.3,12.3,12.3,12.3,1500.0,11.8848,11.8848,11.8848,11.8848,1500.0
2019-09-16 15:20:00,12.27,12.27,12.26,12.27,26325.0,11.8559,11.8559,11.8462,11.8559,26325.0
2019-09-16 15:30:00,12.27,12.3,12.27,12.29,22500.0,11.8559,11.8848,11.8559,11.8752,22500.0
2019-09-16 15:40:00,12.26,12.26,12.23,12.23,25500.0,11.8462,11.8462,11.8172,11.8172,25500.0
2019-09-16 15:50:00,12.21,12.24,12.21,12.22,22905.0,11.7979,11.8269,11.7979,11.8075,22905.0
2019-09-17 09:30:00,12.14,12.19,12.01,12.05,231210.0,11.7302,11.7786,11.6046,11.6433,231210.0
2019-09-17 09:40:00,12.07,12.15,12.07,12.1,74670.0,11.6626,11.7399,11.6626,11.6916,74670.0
2019-09-17 09:50:00,12.07,12.07,11.97,12.0,110280.0,11.6626,11.6626,11.566,11.595,110280.0
2019-09-17 10:00:00,12.0,12.02,11.98,11.99,118935.0,11.595,11.6143,11.5756,11.5853,118935.0
2019-09-17 10:10:00,11.96,12.08,11.95,12.08,55440.0,11.5563,11.6723,11.5467,11.6723,55440.0
2019-09-17 10:20:00,12.08,12.09,12.05,12.07,20310.0,11.6723,11.6819,11.6433,11.6626,20310.0
2019-09-17 10:30:00,12.09,12.12,12.08,12.1,22500.0,11.6819,11.7109,11.6723,11.6916,22500.0
2019-09-17 10:40:00,12.1,12.1,12.09,12.1,14250.0,11.6916,11.6916,11.6819,11.6916,14250.0
2019-09-17 10:50:00,12.12,12.12,12.11,12.11,11340.0,11.7109,11.7109,11.7013,11.7013,11340.0
2019-09-17 11:00:00,12.13,12.22,12.13,12.2,39765.0,11.7206,11.8075,11.7206,11.7882,39765.0
2019-09-17 11:10:00,12.18,12.19,12.17,12.19,12000.0,11.7689,11.7786,11.7592,11.7786,12000.0
2019-09-17 11:20:00,12.17,12.23,12.17,12.23,4500.0,11.7592,11.8172,11.7592,11.8172,4500.0
2019-09-17 11:30:00,12.2,12.2,12.19,12.19,4500.0,11.7882,11.7882,11.7786,11.7786,4500.0
2019-09-17 11:40:00,12.21,12.22,12.21,12.21,9000.0,11.7979,11.8075,11.7979,11.7979,9000.0
2019-09-17 11:50:00,12.17,12.18,12.17,12.18,5250.0,11.7592,11.7689,11.7592,11.7689,5250.0
2019-09-17 12:00:00,12.18,12.2,12.18,12.2,19125.0,11.7689,11.7882,11.7689,11.7882,19125.0
2019-09-17 12:10:00,12.15,12.15,12.13,12.13,3000.0,11.7399,11.7399,11.7206,11.7206,3000.0
2019-09-17 12:20:00,12.11,12.13,12.11,12.13,21000.0,11.7013,11.7206,11.7013,11.7206,21000.0
2019-09-17 12:30:00,12.07,12.07,12.07,12.07,1500.0,11.6626,11.6626,11.6626,11.6626,1500.0
2019-09-17 12:40:00,12.1,12.1,12.1,12.1,3000.0,11.6916,11.6916,11.6916,11.6916,3000.0
2019-09-17 12:50:00,12.1,12.1,12.1,12.1,0.0,11.6916,11.6916,11.6916,11.6916,0.0
2019-09-17 13:00:00,12.16,12.19,12.16,12.19,16335.0,11.7496,11.7786,11.7496,11.7786,16335.0
2019-09-17 13:10:00,12.2,12.21,12.2,12.21,3000.0,11.7882,11.7979,11.7882,11.7979,3000.0
2019-09-17 13:20:00,12.23,12.23,12.21,12.21,11310.0,11.8172,11.8172,11.7979,11.7979,11310.0
2019-09-17 13:30:00,12.21,12.21,12.21,12.21,0.0,11.7979,11.7979,11.7979,11.7979,0.0
2019-09-17 13:40:00,12.23,12.23,12.23,12.23,6000.0,11.8172,11.8172,11.8172,11.8172,6000.0
2019-09-17 13:50:00,12.25,12.29,12.24,12.24,32940.0,11.8365,11.8752,11.8269,11.8269,32940.0
2019-09-17 14:00:00,12.23,12.23,12.23,12.23,1500.0,11.8172,11.8172,11.8172,11.8172,1500.0
2019-09-17 14:10:00,12.24,12.24,12.24,12.24,1500.0,11.8269,11.8269,11.8269,11.8269,1500.0
2019-09-17 14:20:00,12.25,12.25,12.25,12.25,4500.0,11.8365,11.8365,11.8365,11.8365,4500.0
2019-09-17 14:30:00,12.26,12.26,12.25,12.25,8325.0,11.8462,11.8462,11.8365,11.8365,8325.0
2019-09-17 14:40:00,12.26,12.27,12.26,12.27,10350.0,11.8462,11.8559,11.8462,11.8559,10350.0
2019-09-17 14:50:00,12.27,12.27,12.25,12.25,4500.0,11.8559,11.8559,11.8365,11.8365,4500.0
2019-09-17 15:00:00,12.27,12.27,12.27,12.27,3000.0,11.8559,11.8559,11.8559,11.8559,3000.0
2019-09-17 15:10:00,12.27,12.27,12.27,12.27,1500.0,11.8559,11.8559,11.8559,11.8559,1500.0
2019-09-17 15:20:00,12.26,12.29,12.26,12.29,21600.0,11.8462,11.8752,11.8462,11.8752,21600.0
2019-09-17 15:30:00,12.29,12.3,12.29,12.29,29940.0,11.8752,11.8848,11.8752,11.8752,29940.0
2019-09-17 15:40:00,12.31,12.36,12.31,12.35,25500.0,11.8945,11.9428,11.8945,11.9332,25500.0
2019-09-17 15:50:00,12.36,12.36,12.32,12.34,53925.0,11.9428,11.9428,11.9042,11.9235,53925.0
2019-09-18 09:30:00,12.29,12.31,12.21,12.29,64620.0,11.8752,11.8945,11.7979,11.8752,64620.0
2019-09-18 09:40:00,12.27,12.29,12.23,12.29,21015.0,11.8559,11.8752,11.8172,11.8752,21015.0
2019-09-18 09:50:00,12.27,12.3,12.26,12.3,4500.0,11.8559,11.8848,11.8462,11.8848,4500.0
2019-09-18 10:00:00,12.32,12.32,12.27,12.31,26700.0,11.9042,11.9042,11.8559,11.8945,26700.0
2019-09-18 10:10:00,12.33,12.33,12.3,12.3,19995.0,11.9138,11.9138,11.8848,11.8848,19995.0
2019-09-18 10:20:00,12.33,12.33,12.33,12.33,1500.0,11.9138,11.9138,11.9138,11.9138,1500.0
2019-09-18 10:30:00,12.31,12.33,12.27,12.27,15675.0,11.8945,11.9138,11.8559,11.8559,15675.0
2019-09-18 10:40:00,12.26,12.27,12.25,12.25,11025.0,11.8462,11.8559,11.8365,11.8365,11025.0
2019-09-18 10:50:00,12.25,12.27,12.23,12.25,57000.0,11.8365,11.8559,11.8172,11.8365,57000.0
2019-09-18 11:00:00,12.26,12.27,12.24,12.24,25530.0,11.8462,11.8559,11.8269,11.8269,25530.0
2019-09-18 11:10:00,12.25,12.25,12.25,12.25,1500.0,11.8365,11.8365,11.8365,11.8365,1500.0
2019-09-18 11:20:00,12.28,12.28,12.25,12.25,24000.0,11.8655,11.8655,11.8365,11.8365,24000.0
2019-09-18 11:30:00,12.23,12.23,12.22,12.22,21450.0,11.8172,11.8172,11.8075,11.8075,21450.0
2019-09-18 11:40:00,12.25,12.25,12.25,12.25,1500.0,11.8365,11.8365,11.8365,11.8365,1500.0
2019-09-18 11:50:00,12.25,12.26,12.24,12.26,13500.0,11.8365,11.8462,11.8269,11.8462,13500.0
2019-09-18 12:00:00,12.26,12.28,12.26,12.27,15000.0,11.8462,11.8655,11.8462,11.8559,15000.0
2019-09-18 12:10:00,12.27,12.28,12.27,12.28,13545.0,11.8559,11.8655,11.8559,11.8655,13545.0
2019-09-18 12:20:00,12.29,12.3,12.29,12.29,10500.0,11.8752,11.8848,11.8752,11.8752,10500.0
2019-09-18 12:30:00,12.31,12.31,12.31,12.31,1500.0,11.8945,11.8945,11.8945,11.8945,1500.0
2019-09-18 12:40:00,12.31,12.31,12.29,12.29,3060.0,11.8945,11.8945,11.8752,11.8752,3060.0
2019-09-18 12:50:00,12.28,12.28,12.23,12.23,13680.0,11.8655,11.8655,11.8172,11.8172,13680.0
2019-09-18 13:00:00,12.23,12.23,12.2,12.22,13875.0,11.8172,11.8172,11.7882,11.8075,13875.0
2019-09-18 13:10:00,12.23,12.23,12.2,12.2,13515.0,11.8172,11.8172,11.7882,11.7882,13515.0
2019-09-18 13:20:00,12.21,12.22,12.13,12.13,46155.0,11.7979,11.8075,11.7206,11.7206,46155.0
2019-09-18 13:30:00,12.13,12.15,12.11,12.15,11280.0,11.7206,11.7399,11.7013,11.7399,11280.0
2019-09-18 13:40:00,12.15,12.15,12.14,12.14,4500.0,11.7399,11.7399,11.7302,11.7302,4500.0
2019-09-18 13:50:00,12.14,12.19,12.14,12.18,23430.0,11.7302,11.7786,11.7302,11.7689,23430.0
2019-09-18 14:00:00,12.19,12.21,12.0,12.2,80370.0,11.7786,11.7979,11.595,11.7882,80370.0
2019-09-18 14:10:00,12.07,12.08,11.88,11.95,79500.0,11.6626,11.6723,11.479,11.5467,79500.0
2019-09-18 14:20:00,11.9,11.93,11.88,11.9,81735.0,11.4983,11.5273,11.479,11.4983,81735.0
2019-09-18 14:30:00,11.86,11.91,11.83,11.87,45585.0,11.4597,11.508,11.4307,11.4694,45585.0
2019-09-18 14:40:00,11.91,11.97,11.84,11.9,74460.0,11.508,11.566,11.4404,11.4983,74460.0
2019-09-18 14:50:00,11.92,12.02,11.92,11.98,44040.0,11.5177,11.6143,11.5177,11.5756,44040.0
2019-09-18 15:00:00,11.95,12.07,11.95,12.07,12000.0,11.5467,11.6626,11.5467,11.6626,12000.0
2019-09-18 15:10:00,12.09,12.11,12.08,12.11,53775.0,11.6819,11.7013,11.6723,11.7013,53775.0
2019-09-18 15:20:00,12.13,12.16,12.11,12.16,69030.0,11.7206,11.7496,11.7013,11.7496,69030.0
2019-09-18 15:30:00,12.17,12.31,12.17,12.29,122850.0,11.7592,11.8945,11.7592,11.8752,122850.0
2019-09-18 15:40:00,12.27,12.31,12.27,12.3,195285.0,11.8559,11.8945,11.8559,11.8848,195285.0
2019-09-18 15:50:00,12.31,12.37,12.28,12.35,266460.0,11.8945,11.9525,11.8655,11.9332,266460.0
2019-09-19 09:30:00,12.47,12.55,12.45,12.47,243645.0,12.0491,12.1264,12.0298,12.0491,243645.0
2019-09-19 09:40:00,12.43,12.47,12.42,12.42,20250.0,12.0105,12.0491,12.0008,12.0008,20250.0
2019-09-19 09:50:00,12.44,12.47,12.42,12.47,39495.0,12.0201,12.0491,12.0008,12.0491,39495.0
2019-09-19 10:00:00,12.47,12.5,12.47,12.5,20040.0,12.0491,12.0781,12.0491,12.0781,20040.0
2019-09-19 10:10:00,12.45,12.47,12.42,12.46,237975.0,12.0298,12.0491,12.0008,12.0394,237975.0
2019-09-19 10:20:00,12.47,12.47,12.43,12.44,42570.0,12.0491,12.0491,12.0105,12.0201,42570.0
2019-09-19 10:30:00,12.46,12.52,12.46,12.5,20280.0,12.0394,12.0974,12.0394,12.0781,20280.0
2019-09-19 10:40:00,12.51,12.53,12.5,12.51,23175.0,12.0878,12.1071,12.0781,12.0878,23175.0
2019-09-19 10:50:00,12.53,12.54,12.53,12.53,22425.0,12.1071,12.1167,12.1071,12.1071,22425.0
2019-09-19 11:00:00,12.45,12.45,12.44,12.44,3000.0,12.0298,12.0298,12.0201,12.0201,3000.0
2019-09-19 11:10:00,12.48,12.48,12.44,12.46,15030.0,12.0588,12.0588,12.0201,12.0394,15030.0
2019-09-19 11:20:00,12.51,12.51,12.51,12.51,6000.0,12.0878,12.0878,12.0878,12.0878,6000.0
2019-09-19 11:30:00,12.52,12.53,12.52,12.53,24030.0,12.0974,12.1071,12.0974,12.1071,24030.0
2019-09-19 11:40:00,12.5,12.5,12.47,12.47,15000.0,12.0781,12.0781,12.0491,12.0491,15000.0
2019-09-19 11:50:00,12.44,12.44,12.42,12.42,4500.0,12.0201,12.0201,12.0008,12.0008,4500.0
2019-09-19 12:00:00,12.41,12.43,12.41,12.43,12000.0,11.9911,12.0105,11.9911,12.0105,12000.0
2019-09-19 12:10:00,12.44,12.45,12.43,12.43,21375.0,12.0201,12.0298,12.0105,12.0105,21375.0
2019-09-19 12:20:00,12.4,12.4,12.29,12.29,82125.0,11.9815,11.9815,11.8752,11.8752,82125.0
2019-09-19 12:30:00,12.29,12.36,12.29,12.36,16500.0,11.8752,11.9428,11.8752,11.9428,16500.0
2019-09-19 12:40:00,12.36,12.36,12.36,12.36,3000.0,11.9428,11.9428,11.9428,11.9428,3000.0
2019-09-19 12:50:00,12.36,12.36,12.36,12.36,0.0,11.9428,11.9428,11.9428,11.9428,0.0
2019-09-19 13:00:00,12.37,12.37,12.32,12.32,61365.0,11.9525,11.9525,11.9042,11.9042,61365.0
2019-09-19 13:10:00,12.31,12.33,12.3,12.33,105945.0,11.8945,11.9138,11.8848,11.9138,105945.0
2019-09-19 13:20:00,12.33,12.33,12.31,12.32,9000.0,11.9138,11.9138,11.8945,11.9042,9000.0
2019-09-19 13:30:00,12.3,12.3,12.19,12.24,37800.0,11.8848,11.8848,11.7786,11.8269,37800.0
2019-09-19 13:40:00,12.22,12.23,12.22,12.23,17175.0,11.8075,11.8172,11.8075,11.8172,17175.0
2019-09-19 13:50:00,12.25,12.27,12.25,12.26,47325.0,11.8365,11.8559,11.8365,11.8462,47325.0
2019-09-19 14:00:00,12.27,12.27,12.27,12.27,1500.0,11.8559,11.8559,11.8559,11.8559,1500.0
2019-09-19 14:10:00,12.3,12.31,12.3,12.31,4500.0,11.8848,11.8945,11.8848,11.8945,4500.0
2019-09-19 14:20:00,12.31,12.31,12.27,12.27,17550.0,11.8945,11.8945,11.8559,11.8559,17550.0
2019-09-19 14:30:00,12.26,12.26,12.25,12.25,7500.0,11.8462,11.8462,11.8365,11.8365,7500.0
2019-09-19 14:40:00,12.26,12.26,12.23,12.23,10185.0,11.8462,11.8462,11.8172,11.8172,10185.0
2019-09-19 14:50:00,12.26,12.28,12.26,12.26,18300.0,11.8462,11.8655,11.8462,11.8462,18300.0
2019-09-19 15:00:00,12.27,12.27,12.25,12.25,26985.0,11.8559,11.8559,11.8365,11.8365,26985.0
2019-09-19 15:10:00,12.24,12.25,12.24,12.25,6150.0,11.8269,11.8365,11.8269,11.8365,6150.0
2019-09-19 15:20:00,12.24,12.27,12.24,12.24,29415.0,11.8269,11.8559,11.8269,11.8269,29415.0
2019-09-19 15:30:00,12.23,12.23,12.16,12.19,101655.0,11.8172,11.8172,11.7496,11.7786,101655.0
2019-09-19 15:40:00,12.22,12.23,12.21,12.22,45975.0,11.8075,11.8172,11.7979,11.8075,45975.0
2019-09-19 15:50:00,12.18,12.18,12.12,12.16,164490.0,11.7689,11.7689,11.7109,11.7496,164490.0
2019-09-20 09:30:00,12.32,12.32,11.98,12.13,244035.0,11.9042,11.9042,11.5756,11.7206,244035.0
2019-09-20 09:40:00,12.12,12.16,12.04,12.04,43500.0,11.7109,11.7496,11.6336,11.6336,43500.0
2019-09-20 09:50:00,12.11,12.12,12.05,12.06,16800.0,11.7013,11.7109,11.6433,11.6529,16800.0
2019-09-20 10:00:00,12.05,12.12,12.05,12.11,52815.0,11.6433,11.7109,11.6433,11.7013,52815.0
2019-09-20 10:10:00,12.08,12.1,12.04,12.1,32835.0,11.6723,11.6916,11.6336,11.6916,32835.0
2019-09-20 10:20:00,12.12,12.12,12.12,12.12,4335.0,11.7109,11.7109,11.7109,11.7109,4335.0
2019-09-20 10:30:00,12.14,12.15,12.13,12.14,20235.0,11.7302,11.7399,11.7206,11.7302,20235.0
2019-09-20 10:40:00,12.08,12.08,12.04,12.04,4500.0,11.6723,11.6723,11.6336,11.6336,4500.0
2019-09-20 10:50:00,12.03,12.04,12.03,12.04,18675.0,11.624,11.6336,11.624,11.6336,18675.0
2019-09-20 11:00:00,12.04,12.06,12.04,12.06,18360.0,11.6336,11.6529,11.6336,11.6529,18360.0
2019-09-20 11:10:00,12.04,12.06,12.01,12.01,25590.0,11.6336,11.6529,11.6046,11.6046,25590.0
2019-09-20 11:20:00,12.03,12.03,12.03,12.03,3750.0,11.624,11.624,11.624,11.624,3750.0
2019-09-20 11:30:00,11.97,11.97,11.95,11.95,11670.0,11.566,11.566,11.5467,11.5467,11670.0
2019-09-20 11:40:00,11.93,11.93,11.91,11.93,31275.0,11.5273,11.5273,11.508,11.5273,31275.0
2019-09-20 11:50:00,11.93,11.97,11.93,11.97,28875.0,11.5273,11.566,11.5273,11.566,28875.0
2019-09-20 12:00:00,11.97,11.98,11.97,11.98,4500.0,11.566,11.5756,11.566,11.5756,4500.0
2019-09-20 12:10:00,11.98,11.98,11.98,11.98,0.0,11.5756,11.5756,11.5756,11.5756,0.0
2019-09-20 12:20:00,12.0,12.0,12.0,12.0,3585.0,11.595,11.595,11.595,11.595,3585.0
2019-09-20 12:30:00,11.91,11.91,11.91,11.91,4500.0,11.508,11.508,11.508,11.508,4500.0
2019-09-20 12:40:00,11.94,11.94,11.94,11.94,3000.0,11.537,11.537,11.537,11.537,3000.0
2019-09-20 12:50:00,11.96,11.96,11.95,11.95,39450.0,11.5563,11.5563,11.5467,11.5467,39450.0
2019-09-20 13:00:00,11.95,11.95,11.95,11.95,1500.0,11.5467,11.5467,11.5467,11.5467,1500.0
2019-09-20 13:10:00,11.93,11.93,11.33,11.62,502350.0,11.5273,11.5273,10.9476,11.2278,502350.0
2019-09-20 13:20:00,11.6,11.68,11.58,11.67,59565.0,11.2085,11.2858,11.1891,11.2761,59565.0
2019-09-20 13:30:00,11.65,11.65,11.6,11.61,43200.0,11.2568,11.2568,11.2085,11.2181,43200.0
2019-09-20 13:40:00,11.6,11.62,11.56,11.57,31650.0,11.2085,11.2278,11.1698,11.1795,31650.0
2019-09-20 13:50:00,11.56,11.65,11.54,11.65,40305.0,11.1698,11.2568,11.1505,11.2568,40305.0
2019-09-20 14:00:00,11.67,11.73,11.66,11.67,97575.0,11.2761,11.3341,11.2664,11.2761,97575.0
2019-09-20 14:10:00,11.6,11.6,11.57,11.57,9750.0,11.2085,11.2085,11.1795,11.1795,9750.0
2019-09-20 14:20:00,11.66,11.67,11.65,11.66,39810.0,11.2664,11.2761,11.2568,11.2664,39810.0
2019-09-20 14:30:00,11.67,11.75,11.66,11.75,43455.0,11.2761,11.3534,11.2664,11.3534,43455.0
2019-09-20 14:40:00,11.72,11.73,11.69,11.69,15180.0,11.3244,11.3341,11.2954,11.2954,15180.0
2019-09-20 14:50:00,11.68,11.68,11.68,11.68,1500.0,11.2858,11.2858,11.2858,11.2858,1500.0
2019-09-20 15:00:00,11.7,11.7,11.68,11.7,12000.0,11.3051,11.3051,11.2858,11.3051,12000.0
2019-09-20 15:10:00,11.68,11.74,11.68,11.72,39750.0,11.2858,11.3437,11.2858,11.3244,39750.0
2019-09-20 15:20:00,11.68,11.68,11.65,11.65,7755.0,11.2858,11.2858,11.2568,11.2568,7755.0
2019-09-20 15:30:00,11.66,11.67,11.62,11.65,55590.0,11.2664,11.2761,11.2278,11.2568,55590.0
2019-09-20 15:40:00,11.65,11.65,11.55,11.55,109755.0,11.2568,11.2568,11.1602,11.1602,109755.0
2019-09-20 15:50:00,11.58,11.67,11.48,11.49,321750.0,11.1891,11.2761,11.0925,11.1022,321750.0
2019-09-23 09:30:00,11.43,11.67,11.43,11.67,552405.0,11.0442,11.2761,11.0442,11.2761,552405.0
2019-09-23 09:40:00,11.64,11.74,11.64,11.74,114255.0,11.2471,11.3437,11.2471,11.3437,114255.0
2019-09-23 09:50:00,11.75,11.77,11.73,11.74,30045.0,11.3534,11.3727,11.3341,11.3437,30045.0
2019-09-23 10:00:00,11.73,11.73,11.59,11.61,85500.0,11.3341,11.3341,11.1988,11.2181,85500.0
2019-09-23 10:10:00,11.58,11.67,11.55,11.66,19560.0,11.1891,11.2761,11.1602,11.2664,19560.0
2019-09-23 10:20:00,11.67,11.75,11.67,11.73,103680.0,11.2761,11.3534,11.2761,11.3341,103680.0
2019-09-23 10:30:00,11.76,11.78,11.76,11.78,34050.0,11.3631,11.3824,11.3631,11.3824,34050.0
2019-09-23 10:40:00,11.74,11.78,11.74,11.74,22500.0,11.3437,11.3824,11.3437,11.3437,22500.0
2019-09-23 10:50:00,11.8,11.8,11.73,11.73,6000.0,11.4017,11.4017,11.3341,11.3341,6000.0
2019-09-23 11:00:00,11.77,11.8,11.77,11.79,28500.0,11.3727,11.4017,11.3727,11.3921,28500.0
2019-09-23 11:10:00,11.74,11.81,11.74,11.79,16905.0,11.3437,11.4114,11.3437,11.3921,16905.0
2019-09-23 11:20:00,11.79,11.81,11.79,11.81,8820.0,11.3921,11.4114,11.3921,11.4114,8820.0
2019-09-23 11:30:00,11.83,11.85,11.83,11.83,9000.0,11.4307,11.45,11.4307,11.4307,9000.0
2019-09-23 11:40:00,11.84,11.87,11.84,11.87,10560.0,11.4404,11.4694,11.4404,11.4694,10560.0
2019-09-23 11:50:00,11.86,11.9,11.86,11.9,3000.0,11.4597,11.4983,11.4597,11.4983,3000.0
2019-09-23 12:00:00,11.9,11.92,11.88,11.91,15270.0,11.4983,11.5177,11.479,11.508,15270.0
2019-09-23 12:10:00,11.94,11.94,11.91,11.91,11355.0,11.537,11.537,11.508,11.508,11355.0
2019-09-23 12:20:00,11.96,12.0,11.96,11.99,11595.0,11.5563,11.595,11.5563,11.5853,11595.0
2019-09-23 12:30:00,11.97,12.0,11.97,12.0,16650.0,11.566,11.595,11.566,11.595,16650.0
2019-09-23 12:40:00,11.97,12.0,11.96,12.0,21510.0,11.566,11.595,11.5563,11.595,21510.0
2019-09-23 12:50:00,12.0,12.01,11.98,11.99,16845.0,11.595,11.6046,11.5756,11.5853,16845.0
2019-09-23 13:00:00,12.0,12.02,12.0,12.02,7500.0,11.595,11.6143,11.595,11.6143,7500.0
2019-09-23 13:10:00,12.0,12.02,12.0,12.02,4500.0,11.595,11.6143,11.595,11.6143,4500.0
2019-09-23 13:20:00,12.0,12.01,11.99,12.01,16500.0,11.595,11.6046,11.5853,11.6046,16500.0
2019-09-23 13:30:00,12.0,12.0,11.99,11.99,6000.0,11.595,11.595,11.5853,11.5853,6000.0
2019-09-23 13:40:00,12.02,12.03,12.02,12.03,7500.0,11.6143,11.624,11.6143,11.624,7500.0
2019-09-23 13:50:00,12.02,12.03,12.02,12.03,12000.0,11.6143,11.624,11.6143,11.624,12000.0
2019-09-23 14:00:00,12.01,12.01,12.01,12.01,1785.0,11.6046,11.6046,11.6046,11.6046,1785.0
2019-09-23 14:10:00,12.01,12.01,11.99,11.99,6000.0,11.6046,11.6046,11.5853,11.5853,6000.0
2019-09-23 14:20:00,12.0,12.0,11.99,12.0,6000.0,11.595,11.595,11.5853,11.595,6000.0
2019-09-23 14:30:00,11.99,12.0,11.99,11.99,4500.0,11.5853,11.595,11.5853,11.5853,4500.0
2019-09-23 14:40:00,12.0,12.0,11.98,11.98,9000.0,11.595,11.595,11.5756,11.5756,9000.0
2019-09-23 14:50:00,12.0,12.0,11.99,11.99,7500.0,11.595,11.595,11.5853,11.5853,7500.0
2019-09-23 15:00:00,12.02,12.03,12.02,12.03,22500.0,11.6143,11.624,11.6143,11.624,22500.0
2019-09-23 15:10:00,12.01,12.02,12.0,12.0,6000.0,11.6046,11.6143,11.595,11.595,6000.0
2019-09-23 15:20:00,11.99,11.99,11.97,11.98,41655.0,11.5853,11.5853,11.566,11.5756,41655.0
2019-09-23 15:30:00,11.96,11.96,11.92,11.92,21270.0,11.5563,11.5563,11.5177,11.5177,21270.0
2019-09-23 15:40:00,11.92,11.92,11.89,11.9,41670.0,11.5177,11.5177,11.4887,11.4983,41670.0
2019-09-23 15:50:00,11.92,11.94,11.81,11.84,96570.0,11.5177,11.537,11.4114,11.4404,96570.0
2019-09-24 09:30:00,12.09,12.09,11.98,12.05,311250.0,11.7036,11.7036,11.5971,11.6649,311250.0
2019-09-24 09:40:00,12.06,12.1,11.98,11.98,55050.0,11.6745,11.7133,11.5971,11.5971,55050.0
2019-09-24 09:50:00,12.05,12.05,11.97,11.97,41970.0,11.6649,11.6649,11.5874,11.5874,41970.0
2019-09-24 10:00:00,11.94,11.98,11.87,11.89,40590.0,11.5584,11.5971,11.4906,11.51,40590.0
2019-09-24 10:10:00,11.87,11.87,11.78,11.82,96675.0,11.4906,11.4906,11.4035,11.4422,96675.0
2019-09-24 10:20:00,11.83,11.83,11.67,11.68,140040.0,11.4519,11.4519,11.297,11.3067,140040.0
2019-09-24 10:30:00,11.69,11.75,11.69,11.72,43785.0,11.3164,11.3744,11.3164,11.3454,43785.0
2019-09-24 10:40:00,11.67,11.67,11.53,11.55,65250.0,11.297,11.297,11.1615,11.1808,65250.0
2019-09-24 10:50:00,11.58,11.64,11.58,11.62,55140.0,11.2099,11.268,11.2099,11.2486,55140.0
2019-09-24 11:00:00,11.6,11.6,11.5,11.52,73845.0,11.2292,11.2292,11.1324,11.1518,73845.0
2019-09-24 11:10:00,11.56,11.6,11.56,11.57,16500.0,11.1905,11.2292,11.1905,11.2002,16500.0
2019-09-24 11:20:00,11.59,11.6,11.59,11.6,81465.0,11.2196,11.2292,11.2196,11.2292,81465.0
2019-09-24 11:30:00,11.59,11.59,11.42,11.42,45225.0,11.2196,11.2196,11.055,11.055,45225.0
2019-09-24 11:40:00,11.41,11.47,11.38,11.47,80535.0,11.0453,11.1034,11.0163,11.1034,80535.0
2019-09-24 11:50:00,11.47,11.47,11.41,11.45,36000.0,11.1034,11.1034,11.0453,11.084,36000.0
2019-09-24 12:00:00,11.42,11.52,11.42,11.52,35250.0,11.055,11.1518,11.055,11.1518,35250.0
2019-09-24 12:10:00,11.48,11.5,11.48,11.5,6000.0,11.1131,11.1324,11.1131,11.1324,6000.0
2019-09-24 12:20:00,11.43,11.44,11.23,11.29,116685.0,11.0647,11.0744,10.8711,10.9291,116685.0
2019-09-24 12:30:00,11.3,11.32,11.21,11.25,52500.0,10.9388,10.9582,10.8517,10.8904,52500.0
2019-09-24 12:40:00,11.21,11.22,11.18,11.21,66525.0,10.8517,10.8614,10.8227,10.8517,66525.0
2019-09-24 12:50:00,11.21,11.21,11.1,11.1,66420.0,10.8517,10.8517,10.7452,10.7452,66420.0
2019-09-24 13:00:00,11.12,11.18,11.12,11.18,24750.0,10.7646,10.8227,10.7646,10.8227,24750.0
2019-09-24 13:10:00,11.17,11.17,11.12,11.13,42000.0,10.813,10.813,10.7646,10.7743,42000.0
2019-09-24 13:20:00,11.12,11.14,11.07,11.13,40500.0,10.7646,10.7839,10.7162,10.7743,40500.0
2019-09-24 13:30:00,11.15,11.22,11.14,11.21,36675.0,10.7936,10.8614,10.7839,10.8517,36675.0
2019-09-24 13:40:00,11.21,11.24,11.2,11.24,15000.0,10.8517,10.8807,10.842,10.8807,15000.0
2019-09-24 13:50:00,11.24,11.24,11.18,11.18,33000.0,10.8807,10.8807,10.8227,10.8227,33000.0
2019-09-24 14:00:00,11.19,11.19,11.1,11.11,18000.0,10.8323,10.8323,10.7452,10.7549,18000.0
2019-09-24 14:10:00,11.09,11.41,11.08,11.4,260340.0,10.7355,11.0453,10.7259,11.0356,260340.0
2019-09-24 14:20:00,11.37,11.41,11.37,11.41,18000.0,11.0066,11.0453,11.0066,11.0453,18000.0
2019-09-24 14:30:00,11.36,11.4,11.19,11.27,144810.0,10.9969,11.0356,10.8323,10.9098,144810.0
2019-09-24 14:40:00,11.29,11.3,11.23,11.29,53700.0,10.9291,10.9388,10.8711,10.9291,53700.0
2019-09-24 14:50:00,11.27,11.31,11.24,11.24,95685.0,10.9098,10.9485,10.8807,10.8807,95685.0
2019-09-24 15:00:00,11.23,11.23,11.21,11.22,46455.0,10.8711,10.8711,10.8517,10.8614,46455.0
2019-09-24 15:10:00,11.22,11.25,11.21,11.21,33000.0,10.8614,10.8904,10.8517,10.8517,33000.0
2019-09-24 15:20:00,11.2,11.2,11.13,11.17,28500.0,10.842,10.842,10.7743,10.813,28500.0
2019-09-24 15:30:00,11.17,11.17,11.12,11.14,38025.0,10.813,10.813,10.7646,10.7839,38025.0
2019-09-24 15:40:00,11.14,11.31,11.12,11.31,108720.0,10.7839,10.9485,10.7646,10.9485,108720.0
2019-09-24 15:50:00,11.29,11.29,11.2,11.2,182865.0,10.9291,10.9291,10.842,10.842,182865.0
2019-09-25 09:30:00,11.07,11.21,11.04,11.2,161055.0,10.7162,10.8517,10.6871,10.842,161055.0
2019-09-25 09:40:00,11.17,11.18,11.07,11.07,29760.0,10.813,10.8227,10.7162,10.7162,29760.0
2019-09-25 09:50:00,11.07,11.07,10.92,10.94,124305.0,10.7162,10.7162,10.571,10.5903,124305.0
2019-09-25 10:00:00,10.93,11.06,10.8,10.99,157275.0,10.5807,10.7065,10.4548,10.6387,157275.0
2019-09-25 10:10:00,11.0,11.0,10.91,10.91,35835.0,10.6484,10.6484,10.5613,10.5613,35835.0
2019-09-25 10:20:00,11.0,11.04,11.0,11.04,15000.0,10.6484,10.6871,10.6484,10.6871,15000.0
2019-09-25 10:30:00,11.07,11.14,11.07,11.14,25440.0,10.7162,10.7839,10.7162,10.7839,25440.0
2019-09-25 10:40:00,11.1,11.1,11.07,11.1,40275.0,10.7452,10.7452,10.7162,10.7452,40275.0
2019-09-25 10:50:00,11.1,11.29,11.1,11.26,21510.0,10.7452,10.9291,10.7452,10.9001,21510.0
2019-09-25 11:00:00,11.32,11.37,11.3,11.37,34350.0,10.9582,11.0066,10.9388,11.0066,34350.0
2019-09-25 11:10:00,11.38,11.48,11.37,11.42,19500.0,11.0163,11.1131,11.0066,11.055,19500.0
2019-09-25 11:20:00,11.41,11.41,11.41,11.41,3000.0,11.0453,11.0453,11.0453,11.0453,3000.0
2019-09-25 11:30:00,11.34,11.34,11.3,11.3,4500.0,10.9776,10.9776,10.9388,10.9388,4500.0
2019-09-25 11:40:00,11.37,11.37,11.36,11.36,5160.0,11.0066,11.0066,10.9969,10.9969,5160.0
2019-09-25 11:50:00,11.36,11.36,11.36,11.36,0.0,10.9969,10.9969,10.9969,10.9969,0.0
2019-09-25 12:00:00,11.36,11.43,11.36,11.43,20355.0,10.9969,11.0647,10.9969,11.0647,20355.0
2019-09-25 12:10:00,11.43,11.45,11.4,11.4,71850.0,11.0647,11.084,11.0356,11.0356,71850.0
2019-09-25 12:20:00,11.45,11.47,11.45,11.45,11355.0,11.084,11.1034,11.084,11.084,11355.0
2019-09-25 12:30:00,11.46,11.46,11.44,11.44,17550.0,11.0937,11.0937,11.0744,11.0744,17550.0
2019-09-25 12:40:00,11.45,11.45,11.43,11.44,7620.0,11.084,11.084,11.0647,11.0744,7620.0
2019-09-25 12:50:00,11.4,11.47,11.4,11.44,32670.0,11.0356,11.1034,11.0356,11.0744,32670.0
2019-09-25 13:00:00,11.43,11.43,11.43,11.43,1500.0,11.0647,11.0647,11.0647,11.0647,1500.0
2019-09-25 13:10:00,11.49,11.5,11.49,11.5,8820.0,11.1228,11.1324,11.1228,11.1324,8820.0
2019-09-25 13:20:00,11.5,11.5,11.5,11.5,1500.0,11.1324,11.1324,11.1324,11.1324,1500.0
2019-09-25 13:30:00,11.51,11.54,11.51,11.54,22035.0,11.1421,11.1712,11.1421,11.1712,22035.0
2019-09-25 13:40:00,11.56,11.58,11.55,11.58,9750.0,11.1905,11.2099,11.1808,11.2099,9750.0
2019-09-25 13:50:00,11.6,11.63,11.6,11.62,46005.0,11.2292,11.2583,11.2292,11.2486,46005.0
2019-09-25 14:00:00,11.61,11.69,11.61,11.69,78795.0,11.2389,11.3164,11.2389,11.3164,78795.0
2019-09-25 14:10:00,11.69,11.72,11.69,11.71,57225.0,11.3164,11.3454,11.3164,11.3357,57225.0
2019-09-25 14:20:00,11.71,11.72,11.71,11.72,15000.0,11.3357,11.3454,11.3357,11.3454,15000.0
2019-09-25 14:30:00,11.72,11.72,11.72,11.72,0.0,11.3454,11.3454,11.3454,11.3454,0.0
2019-09-25 14:40:00,11.72,11.79,11.72,11.79,36750.0,11.3454,11.4132,11.3454,11.4132,36750.0
2019-09-25 14:50:00,11.77,11.79,11.77,11.79,18525.0,11.3938,11.4132,11.3938,11.4132,18525.0
2019-09-25 15:00:00,11.79,11.83,11.79,11.82,47040.0,11.4132,11.4519,11.4132,11.4422,47040.0
2019-09-25 15:10:00,11.85,11.87,11.85,11.86,39000.0,11.4712,11.4906,11.4712,11.4809,39000.0
2019-09-25 15:20:00,11.88,11.88,11.86,11.86,22500.0,11.5003,11.5003,11.4809,11.4809,22500.0
2019-09-25 15:30:00,11.85,11.89,11.85,11.89,43500.0,11.4712,11.51,11.4712,11.51,43500.0
2019-09-25 15:40:00,11.88,11.91,11.87,11.91,101910.0,11.5003,11.5293,11.4906,11.5293,101910.0
2019-09-25 15:50:00,11.92,11.94,11.81,11.84,83355.0,11.539,11.5584,11.4325,11.4616,83355.0
2019-09-26 09:30:00,11.84,11.94,11.68,11.75,190785.0,11.4616,11.5584,11.3067,11.3744,190785.0
2019-09-26 09:40:00,11.67,11.73,11.65,11.73,43230.0,11.297,11.3551,11.2776,11.3551,43230.0
2019-09-26 09:50:00,11.71,11.71,11.64,11.66,9000.0,11.3357,11.3357,11.268,11.2873,9000.0
2019-09-26 10:00:00,11.69,11.76,11.68,11.68,42825.0,11.3164,11.3841,11.3067,11.3067,42825.0
2019-09-26 10:10:00,11.68,11.7,11.57,11.62,17490.0,11.3067,11.326,11.2002,11.2486,17490.0
2019-09-26 10:20:00,11.63,11.74,11.62,11.74,44130.0,11.2583,11.3648,11.2486,11.3648,44130.0
2019-09-26 10:30:00,11.75,11.77,11.74,11.77,28095.0,11.3744,11.3938,11.3648,11.3938,28095.0
2019-09-26 10:40:00,11.81,11.88,11.81,11.88,9000.0,11.4325,11.5003,11.4325,11.5003,9000.0
2019-09-26 10:50:00,11.91,11.92,11.71,11.76,142035.0,11.5293,11.539,11.3357,11.3841,142035.0
2019-09-26 11:00:00,11.72,11.72,11.56,11.65,107025.0,11.3454,11.3454,11.1905,11.2776,107025.0
2019-09-26 11:10:00,11.64,11.64,11.53,11.53,36765.0,11.268,11.268,11.1615,11.1615,36765.0
2019-09-26 11:20:00,11.53,11.58,11.51,11.58,46500.0,11.1615,11.2099,11.1421,11.2099,46500.0
2019-09-26 11:30:00,11.58,11.69,11.58,11.69,30000.0,11.2099,11.3164,11.2099,11.3164,30000.0
2019-09-26 11:40:00,11.68,11.68,11.67,11.67,15870.0,11.3067,11.3067,11.297,11.297,15870.0
2019-09-26 11:50:00,11.67,11.67,11.67,11.67,0.0,11.297,11.297,11.297,11.297,0.0
2019-09-26 12:00:00,11.71,11.72,11.71,11.72,4500.0,11.3357,11.3454,11.3357,11.3454,4500.0
2019-09-26 12:10:00,11.71,11.71,11.71,11.71,1500.0,11.3357,11.3357,11.3357,11.3357,1500.0
2019-09-26 12:20:00,11.72,11.77,11.71,11.77,7500.0,11.3454,11.3938,11.3357,11.3938,7500.0
2019-09-26 12:30:00,11.77,11.8,11.77,11.8,3000.0,11.3938,11.4228,11.3938,11.4228,3000.0
2019-09-26 12:40:00,11.8,11.8,11.8,11.8,0.0,11.4228,11.4228,11.4228,11.4228,0.0
2019-09-26 12:50:00,11.7,11.7,11.7,11.7,5250.0,11.326,11.326,11.326,11.326,5250.0
2019-09-26 13:00:00,11.76,11.76,11.76,11.76,1590.0,11.3841,11.3841,11.3841,11.3841,1590.0
2019-09-26 13:10:00,11.7,11.71,11.68,11.68,7695.0,11.326,11.3357,11.3067,11.3067,7695.0
2019-09-26 13:20:00,11.65,11.65,11.65,11.65,6720.0,11.2776,11.2776,11.2776,11.2776,6720.0
2019-09-26 13:30:00,11.68,11.76,11.68,11.76,31500.0,11.3067,11.3841,11.3067,11.3841,31500.0
2019-09-26 13:40:00,11.74,11.74,11.73,11.73,16500.0,11.3648,11.3648,11.3551,11.3551,16500.0
2019-09-26 13:50:00,11.73,11.73,11.73,11.73,0.0,11.3551,11.3551,11.3551,11.3551,0.0
2019-09-26 14:00:00,11.83,11.85,11.79,11.85,30720.0,11.4519,11.4712,11.4132,11.4712,30720.0
2019-09-26 14:10:00,11.83,11.88,11.83,11.88,27450.0,11.4519,11.5003,11.4519,11.5003,27450.0
2019-09-26 14:20:00,11.88,11.88,11.88,11.88,0.0,11.5003,11.5003,11.5003,11.5003,0.0
2019-09-26 14:30:00,11.88,11.88,11.88,11.88,0.0,11.5003,11.5003,11.5003,11.5003,0.0
2019-09-26 14:40:00,11.84,11.84,11.84,11.84,7200.0,11.4616,11.4616,11.4616,11.4616,7200.0
2019-09-26 14:50:00,11.79,11.79,11.77,11.77,30300.0,11.4132,11.4132,11.3938,11.3938,30300.0
2019-09-26 15:00:00,11.77,11.83,11.77,11.81,47175.0,11.3938,11.4519,11.3938,11.4325,47175.0
2019-09-26 15:10:00,11.85,11.85,11.81,11.83,24000.0,11.4712,11.4712,11.4325,11.4519,24000.0
2019-09-26 15:20:00,11.85,11.92,11.83,11.9,130020.0,11.4712,11.539,11.4519,11.5197,130020.0
2019-09-26 15:30:00,11.89,11.95,11.89,11.93,29925.0,11.51,11.5681,11.51,11.5487,29925.0
2019-09-26 15:40:00,11.9,11.9,11.87,11.87,46500.0,11.5197,11.5197,11.4906,11.4906,46500.0
2019-09-26 15:50:00,11.86,11.87,11.79,11.84,79530.0,11.4809,11.4906,11.4132,11.4616,79530.0
2019-09-27 09:30:00,11.61,11.72,11.54,11.67,143025.0,11.2389,11.3454,11.1712,11.297,143025.0
2019-09-27 09:40:00,11.67,11.67,11.61,11.63,30870.0,11.297,11.297,11.2389,11.2583,30870.0
2019-09-27 09:50:00,11.62,11.62,11.39,11.41,64305.0,11.2486,11.2486,11.026,11.0453,64305.0
2019-09-27 10:00:00,11.42,11.44,11.33,11.37,98805.0,11.055,11.0744,10.9679,11.0066,98805.0
2019-09-27 10:10:00,11.43,11.51,11.43,11.51,40035.0,11.0647,11.1421,11.0647,11.1421,40035.0
2019-09-27 10:20:00,11.53,11.53,11.47,11.49,9000.0,11.1615,11.1615,11.1034,11.1228,9000.0
2019-09-27 10:30:00,11.54,11.57,11.52,11.57,15000.0,11.1712,11.2002,11.1518,11.2002,15000.0
2019-09-27 10:40:00,11.6,11.63,11.58,11.63,13500.0,11.2292,11.2583,11.2099,11.2583,13500.0
2019-09-27 10:50:00,11.6,11.69,11.6,11.69,40680.0,11.2292,11.3164,11.2292,11.3164,40680.0
2019-09-27 11:00:00,11.68,11.71,11.68,11.68,43185.0,11.3067,11.3357,11.3067,11.3067,43185.0
2019-09-27 11:10:00,11.71,11.71,11.67,11.67,48000.0,11.3357,11.3357,11.297,11.297,48000.0
2019-09-27 11:20:00,11.67,11.73,11.67,11.7,17085.0,11.297,11.3551,11.297,11.326,17085.0
2019-09-27 11:30:00,11.71,11.72,11.2,11.27,207600.0,11.3357,11.3454,10.842,10.9098,207600.0
2019-09-27 11:40:00,11.37,11.48,11.35,11.42,90750.0,11.0066,11.1131,10.9872,11.055,90750.0
2019-09-27 11:50:00,11.37,11.63,11.37,11.52,127755.0,11.0066,11.2583,11.0066,11.1518,127755.0
2019-09-27 12:00:00,11.47,11.47,11.43,11.45,10500.0,11.1034,11.1034,11.0647,11.084,10500.0
2019-09-27 12:10:00,11.5,11.55,11.47,11.48,28305.0,11.1324,11.1808,11.1034,11.1131,28305.0
2019-09-27 12:20:00,11.41,11.43,11.39,11.4,26460.0,11.0453,11.0647,11.026,11.0356,26460.0
2019-09-27 12:30:00,11.36,11.38,11.36,11.38,10500.0,10.9969,11.0163,10.9969,11.0163,10500.0
2019-09-27 12:40:00,11.4,11.4,11.29,11.29,21120.0,11.0356,11.0356,10.9291,10.9291,21120.0
2019-09-27 12:50:00,11.28,11.29,11.17,11.17,33930.0,10.9195,10.9291,10.813,10.813,33930.0
2019-09-27 13:00:00,11.16,11.27,11.13,11.27,67245.0,10.8033,10.9098,10.7743,10.9098,67245.0
2019-09-27 13:10:00,11.25,11.27,11.19,11.19,37470.0,10.8904,10.9098,10.8323,10.8323,37470.0
2019-09-27 13:20:00,11.21,11.21,11.15,11.18,10500.0,10.8517,10.8517,10.7936,10.8227,10500.0
2019-09-27 13:30:00,11.19,11.19,11.13,11.15,32565.0,10.8323,10.8323,10.7743,10.7936,32565.0
2019-09-27 13:40:00,11.15,11.15,11.13,11.14,9480.0,10.7936,10.7936,10.7743,10.7839,9480.0
2019-09-27 13:50:00,11.11,11.18,11.1,11.18,26505.0,10.7549,10.8227,10.7452,10.8227,26505.0
2019-09-27 14:00:00,11.19,11.19,11.08,11.08,12000.0,10.8323,10.8323,10.7259,10.7259,12000.0
2019-09-27 14:10:00,11.07,11.07,11.03,11.05,32040.0,10.7162,10.7162,10.6775,10.6968,32040.0
2019-09-27 14:20:00,11.06,11.08,10.97,10.99,111645.0,10.7065,10.7259,10.6194,10.6387,111645.0
2019-09-27 14:30:00,10.98,11.0,10.96,10.98,19500.0,10.6291,10.6484,10.6097,10.6291,19500.0
2019-09-27 14:40:00,10.94,10.94,10.85,10.85,39000.0,10.5903,10.5903,10.5032,10.5032,39000.0
2019-09-27 14:50:00,10.84,10.84,10.76,10.8,40875.0,10.4935,10.4935,10.4161,10.4548,40875.0
2019-09-27 15:00:00,10.82,10.83,10.76,10.77,57375.0,10.4742,10.4839,10.4161,10.4258,57375.0
2019-09-27 15:10:00,10.78,10.9,10.78,10.9,16500.0,10.4354,10.5516,10.4354,10.5516,16500.0
2019-09-27 15:20:00,10.9,10.94,10.88,10.88,130065.0,10.5516,10.5903,10.5323,10.5323,130065.0
2019-09-27 15:30:00,10.87,10.97,10.87,10.95,95880.0,10.5226,10.6194,10.5226,10.6,95880.0
2019-09-27 15:40:00,10.96,10.97,10.94,10.96,77190.0,10.6097,10.6194,10.5903,10.6097,77190.0
2019-09-27 15:50:00,10.96,11.03,10.94,11.02,270465.0,10.6097,10.6775,10.5903,10.6678,270465.0
2019-09-30 09:30:00,11.18,11.19,11.07,11.13,233595.0,10.8227,10.8323,10.7162,10.7743,233595.0
2019-09-30 09:40:00,11.12,11.23,11.03,11.09,66990.0,10.7646,10.8711,10.6775,10.7355,66990.0
2019-09-30 09:50:00,11.13,11.15,11.07,11.13,40155.0,10.7743,10.7936,10.7162,10.7743,40155.0
2019-09-30 10:00:00,11.11,11.11,11.07,11.08,21000.0,10.7549,10.7549,10.7162,10.7259,21000.0
2019-09-30 10:10:00,11.12,11.15,11.12,11.13,13500.0,10.7646,10.7936,10.7646,10.7743,13500.0
2019-09-30 10:20:00,11.16,11.16,11.15,11.15,13500.0,10.8033,10.8033,10.7936,10.7936,13500.0
2019-09-30 10:30:00,11.13,11.13,11.13,11.13,10620.0,10.7743,10.7743,10.7743,10.7743,10620.0
2019-09-30 10:40:00,11.14,11.15,11.09,11.11,21000.0,10.7839,10.7936,10.7355,10.7549,21000.0
2019-09-30 10:50:00,11.11,11.13,11.11,11.13,3000.0,10.7549,10.7743,10.7549,10.7743,3000.0
2019-09-30 11:00:00,11.09,11.09,11.08,11.08,6000.0,10.7355,10.7355,10.7259,10.7259,6000.0
2019-09-30 11:10:00,11.1,11.17,11.1,11.13,6450.0,10.7452,10.813,10.7452,10.7743,6450.0
2019-09-30 11:20:00,11.2,11.21,11.2,11.21,12090.0,10.842,10.8517,10.842,10.8517,12090.0
2019-09-30 11:30:00,11.19,11.19,11.19,11.19,3000.0,10.8323,10.8323,10.8323,10.8323,3000.0
2019-09-30 11:40:00,11.19,11.2,11.19,11.19,12765.0,10.8323,10.842,10.8323,10.8323,12765.0
2019-09-30 11:50:00,11.2,11.24,11.2,11.24,7605.0,10.842,10.8807,10.842,10.8807,7605.0
2019-09-30 12:00:00,11.27,11.27,11.23,11.23,20895.0,10.9098,10.9098,10.8711,10.8711,20895.0
2019-09-30 12:10:00,11.26,11.3,11.26,11.3,18000.0,10.9001,10.9388,10.9001,10.9388,18000.0
2019-09-30 12:20:00,11.3,11.34,11.3,11.33,31890.0,10.9388,10.9776,10.9388,10.9679,31890.0
2019-09-30 12:30:00,11.33,11.35,11.33,11.34,44370.0,10.9679,10.9872,10.9679,10.9776,44370.0
2019-09-30 12:40:00,11.35,11.37,11.35,11.37,70470.0,10.9872,11.0066,10.9872,11.0066,70470.0
2019-09-30 12:50:00,11.35,11.36,11.34,11.35,6000.0,10.9872,10.9969,10.9776,10.9872,6000.0
2019-09-30 13:00:00,11.35,11.35,11.34,11.35,7800.0,10.9872,10.9872,10.9776,10.9872,7800.0
2019-09-30 13:10:00,11.35,11.35,11.34,11.35,10500.0,10.9872,10.9872,10.9776,10.9872,10500.0
2019-09-30 13:20:00,11.34,11.34,11.31,11.31,5250.0,10.9776,10.9776,10.9485,10.9485,5250.0
2019-09-30 13:30:00,11.31,11.32,11.3,11.32,17805.0,10.9485,10.9582,10.9388,10.9582,17805.0
2019-09-30 13:40:00,11.33,11.35,11.33,11.35,16200.0,10.9679,10.9872,10.9679,10.9872,16200.0
2019-09-30 13:50:00,11.37,11.37,11.36,11.36,4500.0,11.0066,11.0066,10.9969,10.9969,4500.0
2019-09-30 14:00:00,11.36,11.38,11.36,11.38,15000.0,10.9969,11.0163,10.9969,11.0163,15000.0
2019-09-30 14:10:00,11.36,11.38,11.34,11.38,9000.0,10.9969,11.0163,10.9776,11.0163,9000.0
2019-09-30 14:20:00,11.37,11.37,11.35,11.35,12000.0,11.0066,11.0066,10.9872,10.9872,12000.0
2019-09-30 14:30:00,11.35,11.35,11.31,11.32,36285.0,10.9872,10.9872,10.9485,10.9582,36285.0
2019-09-30 14:40:00,11.34,11.35,11.34,11.35,21000.0,10.9776,10.9872,10.9776,10.9872,21000.0
2019-09-30 14:50:00,11.35,11.35,11.35,11.35,0.0,10.9872,10.9872,10.9872,10.9872,0.0
2019-09-30 15:00:00,11.33,11.33,11.3,11.3,10500.0,10.9679,10.9679,10.9388,10.9388,10500.0
2019-09-30 15:10:00,11.33,11.33,11.33,11.33,3000.0,10.9679,10.9679,10.9679,10.9679,3000.0
2019-09-30 15:20:00,11.37,11.38,11.34,11.34,15945.0,11.0066,11.0163,10.9776,10.9776,15945.0
2019-09-30 15:30:00,11.31,11.31,11.31,11.31,4500.0,10.9485,10.9485,10.9485,10.9485,4500.0
2019-09-30 15:40:00,11.32,11.35,11.27,11.29,40500.0,10.9582,10.9872,10.9098,10.9291,40500.0
2019-09-30 15:50:00,11.29,11.37,11.29,11.34,117255.0,10.9291,11.0066,10.9291,10.9776,117255.0
2019-10-01 09:30:00,11.55,11.83,11.55,11.81,300000.0,11.1808,11.4519,11.1808,11.4325,300000.0
2019-10-01 09:40:00,11.83,11.99,11.82,11.97,130545.0,11.4519,11.6068,11.4422,11.5874,130545.0
2019-10-01 09:50:00,11.98,11.99,11.89,11.9,19500.0,11.5971,11.6068,11.51,11.5197,19500.0
2019-10-01 10:00:00,11.87,11.87,11.6,11.6,201360.0,11.4906,11.4906,11.2292,11.2292,201360.0
2019-10-01 10:10:00,11.6,11.62,11.52,11.59,81090.0,11.2292,11.2486,11.1518,11.2196,81090.0
2019-10-01 10:20:00,11.55,11.65,11.53,11.65,59130.0,11.1808,11.2776,11.1615,11.2776,59130.0
2019-10-01 10:30:00,11.64,11.64,11.53,11.55,26220.0,11.268,11.268,11.1615,11.1808,26220.0
2019-10-01 10:40:00,11.53,11.54,11.41,11.41,57630.0,11.1615,11.1712,11.0453,11.0453,57630.0
2019-10-01 10:50:00,11.37,11.4,11.32,11.32,60210.0,11.0066,11.0356,10.9582,10.9582,60210.0
2019-10-01 11:00:00,11.29,11.3,11.23,11.29,122685.0,10.9291,10.9388,10.8711,10.9291,122685.0
2019-10-01 11:10:00,11.28,11.31,11.26,11.28,22215.0,10.9195,10.9485,10.9001,10.9195,22215.0
2019-10-01 11:20:00,11.33,11.39,11.33,11.39,18315.0,10.9679,11.026,10.9679,11.026,18315.0
2019-10-01 11:30:00,11.39,11.39,11.33,11.33,111420.0,11.026,11.026,10.9679,10.9679,111420.0
2019-10-01 11:40:00,11.3,11.3,11.22,11.22,30000.0,10.9388,10.9388,10.8614,10.8614,30000.0
2019-10-01 11:50:00,11.22,11.26,11.2,11.23,28890.0,10.8614,10.9001,10.842,10.8711,28890.0
2019-10-01 12:00:00,11.22,11.22,11.11,11.11,35670.0,10.8614,10.8614,10.7549,10.7549,35670.0
2019-10-01 12:10:00,11.1,11.18,11.1,11.18,12000.0,10.7452,10.8227,10.7452,10.8227,12000.0
2019-10-01 12:20:00,11.19,11.21,11.17,11.17,36750.0,10.8323,10.8517,10.813,10.813,36750.0
2019-10-01 12:30:00,11.15,11.2,11.15,11.15,12000.0,10.7936,10.842,10.7936,10.7936,12000.0
2019-10-01 12:40:00,11.16,11.21,11.16,11.18,25200.0,10.8033,10.8517,10.8033,10.8227,25200.0
2019-10-01 12:50:00,11.21,11.21,11.21,11.21,1500.0,10.8517,10.8517,10.8517,10.8517,1500.0
2019-10-01 13:00:00,11.12,11.12,11.06,11.08,21000.0,10.7646,10.7646,10.7065,10.7259,21000.0
2019-10-01 13:10:00,11.07,11.07,11.03,11.07,56295.0,10.7162,10.7162,10.6775,10.7162,56295.0
2019-10-01 13:20:00,11.05,11.06,11.02,11.02,33600.0,10.6968,10.7065,10.6678,10.6678,33600.0
2019-10-01 13:30:00,11.0,11.01,10.92,10.94,47850.0,10.6484,10.6581,10.571,10.5903,47850.0
2019-10-01 13:40:00,10.94,10.98,10.94,10.98,12000.0,10.5903,10.6291,10.5903,10.6291,12000.0
2019-10-01 13:50:00,10.98,10.98,10.98,10.98,0.0,10.6291,10.6291,10.6291,10.6291,0.0
2019-10-01 14:00:00,10.98,11.04,10.98,10.98,21720.0,10.6291,10.6871,10.6291,10.6291,21720.0
2019-10-01 14:10:00,10.97,11.01,10.97,11.01,7935.0,10.6194,10.6581,10.6194,10.6581,7935.0
2019-10-01 14:20:00,11.05,11.07,11.05,11.07,17325.0,10.6968,10.7162,10.6968,10.7162,17325.0
2019-10-01 14:30:00,11.05,11.12,11.05,11.11,23595.0,10.6968,10.7646,10.6968,10.7549,23595.0
2019-10-01 14:40:00,11.14,11.14,11.12,11.12,10155.0,10.7839,10.7839,10.7646,10.7646,10155.0
2019-10-01 14:50:00,11.1,11.11,11.07,11.07,10500.0,10.7452,10.7549,10.7162,10.7162,10500.0
2019-10-01 15:00:00,11.09,11.14,11.09,11.14,5355.0,10.7355,10.7839,10.7355,10.7839,5355.0
2019-10-01 15:10:00,11.08,11.09,11.08,11.09,3885.0,10.7259,10.7355,10.7259,10.7355,3885.0
2019-10-01 15:20:00,11.07,11.1,11.07,11.09,10995.0,10.7162,10.7452,10.7162,10.7355,10995.0
2019-10-01 15:30:00,11.09,11.1,11.07,11.07,23265.0,10.7355,10.7452,10.7162,10.7162,23265.0
2019-10-01 15:40:00,11.06,11.09,11.03,11.05,50160.0,10.7065,10.7355,10.6775,10.6968,50160.0
2019-10-01 15:50:00,11.07,11.09,11.02,11.03,166830.0,10.7162,10.7355,10.6678,10.6775,166830.0
2019-10-02 09:30:00,10.71,10.82,10.57,10.6,357990.0,10.3677,10.4742,10.2322,10.2612,357990.0
2019-10-02 09:40:00,10.59,10.73,10.59,10.7,65850.0,10.2515,10.387,10.2515,10.358,65850.0
2019-10-02 09:50:00,10.63,10.66,10.6,10.6,49200.0,10.2902,10.3193,10.2612,10.2612,49200.0
2019-10-02 10:00:00,10.64,10.75,10.55,10.74,108510.0,10.2999,10.4064,10.2128,10.3967,108510.0
2019-10-02 10:10:00,10.71,10.81,10.71,10.8,103815.0,10.3677,10.4645,10.3677,10.4548,103815.0
2019-10-02 10:20:00,10.8,10.84,10.75,10.78,168525.0,10.4548,10.4935,10.4064,10.4354,168525.0
2019-10-02 10:30:00,10.74,10.74,10.57,10.6,135465.0,10.3967,10.3967,10.2322,10.2612,135465.0
2019-10-02 10:40:00,10.58,10.64,10.5,10.5,106200.0,10.2418,10.2999,10.1644,10.1644,106200.0
2019-10-02 10:50:00,10.51,10.64,10.5,10.62,57000.0,10.1741,10.2999,10.1644,10.2806,57000.0
2019-10-02 11:00:00,10.63,10.66,10.63,10.64,15000.0,10.2902,10.3193,10.2902,10.2999,15000.0
2019-10-02 11:10:00,10.55,10.55,10.49,10.55,65250.0,10.2128,10.2128,10.1547,10.2128,65250.0
2019-10-02 11:20:00,10.57,10.57,10.47,10.48,46200.0,10.2322,10.2322,10.1354,10.145,46200.0
2019-10-02 11:30:00,10.5,10.5,10.38,10.48,93525.0,10.1644,10.1644,10.0482,10.145,93525.0
2019-10-02 11:40:00,10.49,10.51,10.47,10.47,47250.0,10.1547,10.1741,10.1354,10.1354,47250.0
2019-10-02 11:50:00,10.46,10.5,10.44,10.47,29250.0,10.1257,10.1644,10.1063,10.1354,29250.0
2019-10-02 12:00:00,10.49,10.51,10.49,10.5,16350.0,10.1547,10.1741,10.1547,10.1644,16350.0
2019-10-02 12:10:00,10.48,10.49,10.44,10.44,18000.0,10.145,10.1547,10.1063,10.1063,18000.0
2019-10-02 12:20:00,10.42,10.43,10.4,10.42,22500.0,10.087,10.0966,10.0676,10.087,22500.0
2019-10-02 12:30:00,10.4,10.41,10.38,10.39,30090.0,10.0676,10.0773,10.0482,10.0579,30090.0
2019-10-02 12:40:00,10.39,10.39,10.33,10.35,128190.0,10.0579,10.0579,9.9998,10.0192,128190.0
2019-10-02 12:50:00,10.31,10.35,10.31,10.34,80505.0,9.9805,10.0192,9.9805,10.0095,80505.0
2019-10-02 13:00:00,10.37,10.43,10.37,10.41,33000.0,10.0386,10.0966,10.0386,10.0773,33000.0
2019-10-02 13:10:00,10.45,10.47,10.43,10.45,60480.0,10.116,10.1354,10.0966,10.116,60480.0
2019-10-02 13:20:00,10.41,10.48,10.41,10.48,110955.0,10.0773,10.145,10.0773,10.145,110955.0
2019-10-02 13:30:00,10.45,10.45,10.38,10.4,15750.0,10.116,10.116,10.0482,10.0676,15750.0
2019-10-02 13:40:00,10.42,10.43,10.4,10.4,43845.0,10.087,10.0966,10.0676,10.0676,43845.0
2019-10-02 13:50:00,10.37,10.4,10.37,10.4,13500.0,10.0386,10.0676,10.0386,10.0676,13500.0
2019-10-02 14:00:00,10.38,10.45,10.37,10.42,47385.0,10.0482,10.116,10.0386,10.087,47385.0
2019-10-02 14:10:00,10.41,10.49,10.41,10.49,18000.0,10.0773,10.1547,10.0773,10.1547,18000.0
2019-10-02 14:20:00,10.49,10.51,10.48,10.48,16500.0,10.1547,10.1741,10.145,10.145,16500.0
2019-10-02 14:30:00,10.47,10.47,10.47,10.47,6000.0,10.1354,10.1354,10.1354,10.1354,6000.0
2019-10-02 14:40:00,10.49,10.55,10.49,10.52,53160.0,10.1547,10.2128,10.1547,10.1838,53160.0
2019-10-02 14:50:00,10.54,10.56,10.52,10.53,37365.0,10.2031,10.2225,10.1838,10.1934,37365.0
2019-10-02 15:00:00,10.55,10.55,10.49,10.51,20250.0,10.2128,10.2128,10.1547,10.1741,20250.0
2019-10-02 15:10:00,10.52,10.6,10.52,10.59,51690.0,10.1838,10.2612,10.1838,10.2515,51690.0
2019-10-02 15:20:00,10.61,10.61,10.54,10.54,42375.0,10.2709,10.2709,10.2031,10.2031,42375.0
2019-10-02 15:30:00,10.54,10.58,10.52,10.54,63000.0,10.2031,10.2418,10.1838,10.2031,63000.0
2019-10-02 15:40:00,10.54,10.57,10.47,10.48,61875.0,10.2031,10.2322,10.1354,10.145,61875.0
2019-10-02 15:50:00,10.47,10.53,10.44,10.52,271950.0,10.1354,10.1934,10.1063,10.1838,271950.0
2019-10-03 09:30:00,10.54,10.67,10.49,10.58,197025.0,10.2031,10.329,10.1547,10.2418,197025.0
2019-10-03 09:40:00,10.59,10.65,10.51,10.64,113940.0,10.2515,10.3096,10.1741,10.2999,113940.0
2019-10-03 09:50:00,10.65,10.67,10.6,10.64,26205.0,10.3096,10.329,10.2612,10.2999,26205.0
2019-10-03 10:00:00,10.6,10.6,10.16,10.21,416730.0,10.2612,10.2612,9.8353,9.8837,416730.0
2019-10-03 10:10:00,10.18,10.34,10.17,10.33,109005.0,9.8546,10.0095,9.8449,9.9998,109005.0
2019-10-03 10:20:00,10.32,10.55,10.3,10.48,122520.0,9.9902,10.2128,9.9708,10.145,122520.0
2019-10-03 10:30:00,10.42,10.53,10.4,10.5,110055.0,10.087,10.1934,10.0676,10.1644,110055.0
2019-10-03 10:40:00,10.44,10.47,10.35,10.36,136200.0,10.1063,10.1354,10.0192,10.0289,136200.0
2019-10-03 10:50:00,10.36,10.5,10.31,10.48,65025.0,10.0289,10.1644,9.9805,10.145,65025.0
2019-10-03 11:00:00,10.47,10.73,10.47,10.72,211215.0,10.1354,10.387,10.1354,10.3774,211215.0
2019-10-03 11:10:00,10.72,10.86,10.69,10.86,123015.0,10.3774,10.5129,10.3483,10.5129,123015.0
2019-10-03 11:20:00,10.82,10.83,10.76,10.77,60675.0,10.4742,10.4839,10.4161,10.4258,60675.0
2019-10-03 11:30:00,10.77,10.77,10.73,10.74,4500.0,10.4258,10.4258,10.387,10.3967,4500.0
2019-10-03 11:40:00,10.7,10.77,10.7,10.77,23025.0,10.358,10.4258,10.358,10.4258,23025.0
2019-10-03 11:50:00,10.77,10.77,10.77,10.77,0.0,10.4258,10.4258,10.4258,10.4258,0.0
2019-10-03 12:00:00,10.73,10.8,10.73,10.8,11310.0,10.387,10.4548,10.387,10.4548,11310.0
2019-10-03 12:10:00,10.81,10.83,10.78,10.79,19875.0,10.4645,10.4839,10.4354,10.4451,19875.0
2019-10-03 12:20:00,10.76,10.88,10.76,10.87,22380.0,10.4161,10.5323,10.4161,10.5226,22380.0
2019-10-03 12:30:00,10.83,10.89,10.83,10.86,22620.0,10.4839,10.5419,10.4839,10.5129,22620.0
2019-10-03 12:40:00,10.87,10.91,10.87,10.91,6000.0,10.5226,10.5613,10.5226,10.5613,6000.0
2019-10-03 12:50:00,10.89,10.93,10.89,10.91,28500.0,10.5419,10.5807,10.5419,10.5613,28500.0
2019-10-03 13:00:00,10.93,10.93,10.88,10.9,21000.0,10.5807,10.5807,10.5323,10.5516,21000.0
2019-10-03 13:10:00,10.9,10.9,10.89,10.9,10500.0,10.5516,10.5516,10.5419,10.5516,10500.0
2019-10-03 13:20:00,10.93,10.94,10.93,10.94,11250.0,10.5807,10.5903,10.5807,10.5903,11250.0
2019-10-03 13:30:00,10.92,10.92,10.92,10.92,2250.0,10.571,10.571,10.571,10.571,2250.0
2019-10-03 13:40:00,10.97,11.04,10.97,11.04,63450.0,10.6194,10.6871,10.6194,10.6871,63450.0
2019-10-03 13:50:00,11.03,11.03,11.02,11.02,7500.0,10.6775,10.6775,10.6678,10.6678,7500.0
2019-10-03 14:00:00,11.0,11.02,10.98,11.01,77205.0,10.6484,10.6678,10.6291,10.6581,77205.0
2019-10-03 14:10:00,11.02,11.07,11.02,11.07,10500.0,10.6678,10.7162,10.6678,10.7162,10500.0
2019-10-03 14:20:00,11.06,11.07,11.06,11.07,40500.0,10.7065,10.7162,10.7065,10.7162,40500.0
2019-10-03 14:30:00,11.04,11.04,11.01,11.01,21300.0,10.6871,10.6871,10.6581,10.6581,21300.0
2019-10-03 14:40:00,11.01,11.01,10.99,11.0,23190.0,10.6581,10.6581,10.6387,10.6484,23190.0
2019-10-03 14:50:00,11.0,11.0,10.99,10.99,16650.0,10.6484,10.6484,10.6387,10.6387,16650.0
2019-10-03 15:00:00,10.98,10.98,10.96,10.96,7200.0,10.6291,10.6291,10.6097,10.6097,7200.0
2019-10-03 15:10:00,10.94,10.94,10.92,10.93,90630.0,10.5903,10.5903,10.571,10.5807,90630.0
2019-10-03 15:20:00,10.95,10.95,10.94,10.95,10125.0,10.6,10.6,10.5903,10.6,10125.0
2019-10-03 15:30:00,10.94,10.94,10.9,10.91,15750.0,10.5903,10.5903,10.5516,10.5613,15750.0
2019-10-03 15:40:00,10.92,10.96,10.92,10.94,59355.0,10.571,10.6097,10.571,10.5903,59355.0
2019-10-03 15:50:00,10.91,11.05,10.88,11.05,251895.0,10.5613,10.6968,10.5323,10.6968,251895.0
2019-10-04 09:30:00,11.16,11.35,11.16,11.23,322020.0,10.8033,10.9872,10.8033,10.8711,322020.0
2019-10-04 09:40:00,11.23,11.25,11.16,11.2,100320.0,10.8711,10.8904,10.8033,10.842,100320.0
2019-10-04 09:50:00,11.2,11.37,11.18,11.37,60585.0,10.842,11.0066,10.8227,11.0066,60585.0
2019-10-04 10:00:00,11.38,11.42,11.33,11.33,45960.0,11.0163,11.055,10.9679,10.9679,45960.0
2019-10-04 10:10:00,11.32,11.38,11.3,11.35,46200.0,10.9582,11.0163,10.9388,10.9872,46200.0
2019-10-04 10:20:00,11.36,11.37,11.3,11.3,41055.0,10.9969,11.0066,10.9388,10.9388,41055.0
2019-10-04 10:30:00,11.29,11.31,11.27,11.27,30750.0,10.9291,10.9485,10.9098,10.9098,30750.0
2019-10-04 10:40:00,11.29,11.31,11.27,11.27,39750.0,10.9291,10.9485,10.9098,10.9098,39750.0
2019-10-04 10:50:00,11.33,11.36,11.32,11.35,18165.0,10.9679,10.9969,10.9582,10.9872,18165.0
2019-10-04 11:00:00,11.33,11.43,11.3,11.42,122475.0,10.9679,11.0647,10.9388,11.055,122475.0
2019-10-04 11:10:00,11.4,11.45,11.4,11.42,110850.0,11.0356,11.084,11.0356,11.055,110850.0
2019-10-04 11:20:00,11.4,11.41,11.37,11.4,99690.0,11.0356,11.0453,11.0066,11.0356,99690.0
2019-10-04 11:30:00,11.4,11.47,11.4,11.47,104625.0,11.0356,11.1034,11.0356,11.1034,104625.0
2019-10-04 11:40:00,11.44,11.44,11.42,11.44,15000.0,11.0744,11.0744,11.055,11.0744,15000.0
2019-10-04 11:50:00,11.47,11.49,11.45,11.45,31500.0,11.1034,11.1228,11.084,11.084,31500.0
2019-10-04 12:00:00,11.47,11.5,11.47,11.5,6000.0,11.1034,11.1324,11.1034,11.1324,6000.0
2019-10-04 12:10:00,11.48,11.48,11.47,11.47,9000.0,11.1131,11.1131,11.1034,11.1034,9000.0
2019-10-04 12:20:00,11.48,11.52,11.48,11.48,34110.0,11.1131,11.1518,11.1131,11.1131,34110.0
2019-10-04 12:30:00,11.47,11.48,11.46,11.48,32445.0,11.1034,11.1131,11.0937,11.1131,32445.0
2019-10-04 12:40:00,11.46,11.46,11.41,11.43,35550.0,11.0937,11.0937,11.0453,11.0647,35550.0
2019-10-04 12:50:00,11.43,11.43,11.42,11.42,4500.0,11.0647,11.0647,11.055,11.055,4500.0
2019-10-04 13:00:00,11.41,11.46,11.41,11.44,30000.0,11.0453,11.0937,11.0453,11.0744,30000.0
2019-10-04 13:10:00,11.46,11.48,11.46,11.48,3000.0,11.0937,11.1131,11.0937,11.1131,3000.0
2019-10-04 13:20:00,11.46,11.46,11.46,11.46,7740.0,11.0937,11.0937,11.0937,11.0937,7740.0
2019-10-04 13:30:00,11.45,11.47,11.45,11.47,4500.0,11.084,11.1034,11.084,11.1034,4500.0
2019-10-04 13:40:00,11.44,11.5,11.44,11.46,51000.0,11.0744,11.1324,11.0744,11.0937,51000.0
2019-10-04 13:50:00,11.43,11.43,11.43,11.43,12375.0,11.0647,11.0647,11.0647,11.0647,12375.0
2019-10-04 14:00:00,11.43,11.44,11.4,11.41,18375.0,11.0647,11.0744,11.0356,11.0453,18375.0
2019-10-04 14:10:00,11.44,11.47,11.44,11.47,45270.0,11.0744,11.1034,11.0744,11.1034,45270.0
2019-10-04 14:20:00,11.46,11.48,11.46,11.48,3195.0,11.0937,11.1131,11.0937,11.1131,3195.0
2019-10-04 14:30:00,11.48,11.52,11.48,11.52,57525.0,11.1131,11.1518,11.1131,11.1518,57525.0
2019-10-04 14:40:00,11.52,11.53,11.5,11.5,91785.0,11.1518,11.1615,11.1324,11.1324,91785.0
2019-10-04 14:50:00,11.5,11.51,11.49,11.49,5175.0,11.1324,11.1421,11.1228,11.1228,5175.0
2019-10-04 15:00:00,11.5,11.51,11.5,11.51,19500.0,11.1324,11.1421,11.1324,11.1421,19500.0
2019-10-04 15:10:00,11.53,11.54,11.53,11.54,7500.0,11.1615,11.1712,11.1615,11.1712,7500.0
2019-10-04 15:20:00,11.55,11.56,11.53,11.55,32310.0,11.1808,11.1905,11.1615,11.1808,32310.0
2019-10-04 15:30:00,11.58,11.58,11.57,11.58,19290.0,11.2099,11.2099,11.2002,11.2099,19290.0
2019-10-04 15:40:00,11.57,11.64,11.55,11.63,135780.0,11.2002,11.268,11.1808,11.2583,135780.0
2019-10-04 15:50:00,11.64,11.67,11.59,11.64,230745.0,11.268,11.297,11.2196,11.268,230745.0
2019-10-07 09:30:00,11.54,11.71,11.54,11.6,221130.0,11.1712,11.3357,11.1712,11.2292,221130.0
2019-10-07 09:40:00,11.61,11.63,11.57,11.63,63720.0,11.2389,11.2583,11.2002,11.2583,63720.0
2019-10-07 09:50:00,11.62,11.71,11.62,11.65,77490.0,11.2486,11.3357,11.2486,11.2776,77490.0
2019-10-07 10:00:00,11.61,11.7,11.61,11.69,20445.0,11.2389,11.326,11.2389,11.3164,20445.0
2019-10-07 10:10:00,11.71,11.73,11.66,11.66,19500.0,11.3357,11.3551,11.2873,11.2873,19500.0
2019-10-07 10:20:00,11.67,11.71,11.67,11.71,25500.0,11.297,11.3357,11.297,11.3357,25500.0
2019-10-07 10:30:00,11.7,11.74,11.65,11.65,20400.0,11.326,11.3648,11.2776,11.2776,20400.0
2019-10-07 10:40:00,11.69,11.71,11.67,11.67,10440.0,11.3164,11.3357,11.297,11.297,10440.0
2019-10-07 10:50:00,11.7,11.7,11.68,11.69,19035.0,11.326,11.326,11.3067,11.3164,19035.0
2019-10-07 11:00:00,11.72,11.74,11.7,11.74,34380.0,11.3454,11.3648,11.326,11.3648,34380.0
2019-10-07 11:10:00,11.73,11.73,11.66,11.68,18900.0,11.3551,11.3551,11.2873,11.3067,18900.0
2019-10-07 11:20:00,11.63,11.66,11.61,11.61,12300.0,11.2583,11.2873,11.2389,11.2389,12300.0
2019-10-07 11:30:00,11.61,11.68,11.61,11.68,10020.0,11.2389,11.3067,11.2389,11.3067,10020.0
2019-10-07 11:40:00,11.68,11.68,11.68,11.68,3000.0,11.3067,11.3067,11.3067,11.3067,3000.0
2019-10-07 11:50:00,11.69,11.69,11.69,11.69,4230.0,11.3164,11.3164,11.3164,11.3164,4230.0
2019-10-07 12:00:00,11.69,11.69,11.69,11.69,0.0,11.3164,11.3164,11.3164,11.3164,0.0
2019-10-07 12:10:00,11.65,11.65,11.65,11.65,1500.0,11.2776,11.2776,11.2776,11.2776,1500.0
2019-10-07 12:20:00,11.62,11.62,11.62,11.62,15000.0,11.2486,11.2486,11.2486,11.2486,15000.0
2019-10-07 12:30:00,11.6,11.6,11.6,11.6,34290.0,11.2292,11.2292,11.2292,11.2292,34290.0
2019-10-07 12:40:00,11.62,11.63,11.61,11.63,7500.0,11.2486,11.2583,11.2389,11.2583,7500.0
2019-10-07 12:50:00,11.63,11.63,11.63,11.63,0.0,11.2583,11.2583,11.2583,11.2583,0.0
2019-10-07 13:00:00,11.6,11.63,11.6,11.63,8250.0,11.2292,11.2583,11.2292,11.2583,8250.0
2019-10-07 13:10:00,11.53,11.53,11.46,11.49,12000.0,11.1615,11.1615,11.0937,11.1228,12000.0
2019-10-07 13:20:00,11.51,11.55,11.51,11.55,82050.0,11.1421,11.1808,11.1421,11.1808,82050.0
2019-10-07 13:30:00,11.53,11.75,11.53,11.75,130440.0,11.1615,11.3744,11.1615,11.3744,130440.0
2019-10-07 13:40:00,11.73,11.73,11.68,11.71,7500.0,11.3551,11.3551,11.3067,11.3357,7500.0
2019-10-07 13:50:00,11.71,11.74,11.71,11.74,11985.0,11.3357,11.3648,11.3357,11.3648,11985.0
2019-10-07 14:00:00,11.75,11.75,11.61,11.65,38370.0,11.3744,11.3744,11.2389,11.2776,38370.0
2019-10-07 14:10:00,11.63,11.63,11.58,11.58,26250.0,11.2583,11.2583,11.2099,11.2099,26250.0
2019-10-07 14:20:00,11.58,11.58,11.55,11.56,18000.0,11.2099,11.2099,11.1808,11.1905,18000.0
2019-10-07 14:30:00,11.53,11.53,11.5,11.51,30255.0,11.1615,11.1615,11.1324,11.1421,30255.0
2019-10-07 14:40:00,11.48,11.5,11.47,11.47,22245.0,11.1131,11.1324,11.1034,11.1034,22245.0
2019-10-07 14:50:00,11.46,11.48,11.42,11.48,31050.0,11.0937,11.1131,11.055,11.1131,31050.0
2019-10-07 15:00:00,11.49,11.5,11.47,11.5,10875.0,11.1228,11.1324,11.1034,11.1324,10875.0
2019-10-07 15:10:00,11.48,11.51,11.46,11.51,33000.0,11.1131,11.1421,11.0937,11.1421,33000.0
2019-10-07 15:20:00,11.47,11.47,11.46,11.46,7500.0,11.1034,11.1034,11.0937,11.0937,7500.0
2019-10-07 15:30:00,11.51,11.52,11.47,11.48,36240.0,11.1421,11.1518,11.1034,11.1131,36240.0
2019-10-07 15:40:00,11.47,11.47,11.45,11.45,13515.0,11.1034,11.1034,11.084,11.084,13515.0
2019-10-07 15:50:00,11.43,11.47,11.38,11.38,136410.0,11.0647,11.1034,11.0163,11.0163,136410.0
2019-10-08 09:30:00,11.03,11.06,10.8,10.8,488010.0,10.6775,10.7065,10.4548,10.4548,488010.0
2019-10-08 09:40:00,10.78,10.8,10.65,10.65,116505.0,10.4354,10.4548,10.3096,10.3096,116505.0
2019-10-08 09:50:00,10.64,10.64,10.52,10.53,147795.0,10.2999,10.2999,10.1838,10.1934,147795.0
2019-10-08 10:00:00,10.51,10.53,10.33,10.37,204000.0,10.1741,10.1934,9.9998,10.0386,204000.0
2019-10-08 10:10:00,10.38,10.47,10.35,10.47,156930.0,10.0482,10.1354,10.0192,10.1354,156930.0
2019-10-08 10:20:00,10.46,10.47,10.41,10.46,133800.0,10.1257,10.1354,10.0773,10.1257,133800.0
2019-10-08 10:30:00,10.47,10.54,10.41,10.54,315450.0,10.1354,10.2031,10.0773,10.2031,315450.0
2019-10-08 10:40:00,10.55,10.55,10.46,10.51,48000.0,10.2128,10.2128,10.1257,10.1741,48000.0
2019-10-08 10:50:00,10.48,10.6,10.43,10.59,67665.0,10.145,10.2612,10.0966,10.2515,67665.0
2019-10-08 11:00:00,10.59,10.59,10.51,10.53,92400.0,10.2515,10.2515,10.1741,10.1934,92400.0
2019-10-08 11:10:00,10.51,10.61,10.51,10.57,48645.0,10.1741,10.2709,10.1741,10.2322,48645.0
2019-10-08 11:20:00,10.57,10.57,10.5,10.5,28500.0,10.2322,10.2322,10.1644,10.1644,28500.0
2019-10-08 11:30:00,10.49,10.5,10.43,10.46,72195.0,10.1547,10.1644,10.0966,10.1257,72195.0
2019-10-08 11:40:00,10.46,10.47,10.45,10.47,10650.0,10.1257,10.1354,10.116,10.1354,10650.0
2019-10-08 11:50:00,10.48,10.53,10.47,10.53,9000.0,10.145,10.1934,10.1354,10.1934,9000.0
2019-10-08 12:00:00,10.49,10.53,10.49,10.53,7500.0,10.1547,10.1934,10.1547,10.1934,7500.0
2019-10-08 12:10:00,10.55,10.58,10.55,10.56,12900.0,10.2128,10.2418,10.2128,10.2225,12900.0
2019-10-08 12:20:00,10.62,10.7,10.62,10.69,53835.0,10.2806,10.358,10.2806,10.3483,53835.0
2019-10-08 12:30:00,10.68,10.68,10.65,10.67,45000.0,10.3386,10.3386,10.3096,10.329,45000.0
2019-10-08 12:40:00,10.66,10.85,10.66,10.79,44805.0,10.3193,10.5032,10.3193,10.4451,44805.0
2019-10-08 12:50:00,10.78,10.79,10.74,10.74,22500.0,10.4354,10.4451,10.3967,10.3967,22500.0
2019-10-08 13:00:00,10.7,10.72,10.69,10.69,13500.0,10.358,10.3774,10.3483,10.3483,13500.0
2019-10-08 13:10:00,10.67,10.69,10.67,10.69,19575.0,10.329,10.3483,10.329,10.3483,19575.0
2019-10-08 13:20:00,10.72,10.75,10.72,10.75,3000.0,10.3774,10.4064,10.3774,10.4064,3000.0
2019-10-08 13:30:00,10.77,10.77,10.75,10.75,7650.0,10.4258,10.4258,10.4064,10.4064,7650.0
2019-10-08 13:40:00,10.75,10.8,10.75,10.8,21000.0,10.4064,10.4548,10.4064,10.4548,21000.0
2019-10-08 13:50:00,10.8,10.8,10.74,10.74,27000.0,10.4548,10.4548,10.3967,10.3967,27000.0
2019-10-08 14:00:00,10.7,10.71,10.67,10.7,10500.0,10.358,10.3677,10.329,10.358,10500.0
2019-10-08 14:10:00,10.69,10.69,10.68,10.69,5925.0,10.3483,10.3483,10.3386,10.3483,5925.0
2019-10-08 14:20:00,10.72,10.73,10.72,10.73,3000.0,10.3774,10.387,10.3774,10.387,3000.0
2019-10-08 14:30:00,10.72,10.81,10.68,10.78,56415.0,10.3774,10.4645,10.3386,10.4354,56415.0
2019-10-08 14:40:00,10.75,10.84,10.74,10.84,138750.0,10.4064,10.4935,10.3967,10.4935,138750.0
2019-10-08 14:50:00,10.87,10.87,10.51,10.59,124950.0,10.5226,10.5226,10.1741,10.2515,124950.0
2019-10-08 15:00:00,10.68,10.68,10.56,10.56,19500.0,10.3386,10.3386,10.2225,10.2225,19500.0
2019-10-08 15:10:00,10.53,10.57,10.52,10.57,38775.0,10.1934,10.2322,10.1838,10.2322,38775.0
2019-10-08 15:20:00,10.6,10.6,10.56,10.58,31950.0,10.2612,10.2612,10.2225,10.2418,31950.0
2019-10-08 15:30:00,10.6,10.6,10.47,10.47,121500.0,10.2612,10.2612,10.1354,10.1354,121500.0
2019-10-08 15:40:00,10.46,10.47,10.43,10.44,47160.0,10.1257,10.1354,10.0966,10.1063,47160.0
2019-10-08 15:50:00,10.44,10.47,10.33,10.34,530310.0,10.1063,10.1354,9.9998,10.0095,530310.0
2019-10-09 09:30:00,10.8,10.83,10.69,10.73,260385.0,10.4548,10.4839,10.3483,10.387,260385.0
2019-10-09 09:40:00,10.73,10.82,10.73,10.8,85020.0,10.387,10.4742,10.387,10.4548,85020.0
2019-10-09 09:50:00,10.79,10.79,10.69,10.77,98790.0,10.4451,10.4451,10.3483,10.4258,98790.0
2019-10-09 10:00:00,10.76,10.87,10.75,10.82,67320.0,10.4161,10.5226,10.4064,10.4742,67320.0
2019-10-09 10:10:00,10.81,10.88,10.8,10.87,58200.0,10.4645,10.5323,10.4548,10.5226,58200.0
2019-10-09 10:20:00,10.87,10.9,10.85,10.87,85785.0,10.5226,10.5516,10.5032,10.5226,85785.0
2019-10-09 10:30:00,10.86,10.89,10.83,10.85,42750.0,10.5129,10.5419,10.4839,10.5032,42750.0
2019-10-09 10:40:00,10.86,10.87,10.83,10.84,41250.0,10.5129,10.5226,10.4839,10.4935,41250.0
2019-10-09 10:50:00,10.84,10.86,10.81,10.86,58125.0,10.4935,10.5129,10.4645,10.5129,58125.0
2019-10-09 11:00:00,10.86,10.88,10.75,10.75,61905.0,10.5129,10.5323,10.4064,10.4064,61905.0
2019-10-09 11:10:00,10.76,10.78,10.73,10.76,35250.0,10.4161,10.4354,10.387,10.4161,35250.0
2019-10-09 11:20:00,10.76,10.79,10.75,10.76,36000.0,10.4161,10.4451,10.4064,10.4161,36000.0
2019-10-09 11:30:00,10.77,10.84,10.77,10.82,45000.0,10.4258,10.4935,10.4258,10.4742,45000.0
2019-10-09 11:40:00,10.82,10.88,10.82,10.85,34500.0,10.4742,10.5323,10.4742,10.5032,34500.0
2019-10-09 11:50:00,10.87,10.87,10.84,10.84,56730.0,10.5226,10.5226,10.4935,10.4935,56730.0
2019-10-09 12:00:00,10.84,10.89,10.83,10.87,36000.0,10.4935,10.5419,10.4839,10.5226,36000.0
2019-10-09 12:10:00,10.87,10.9,10.85,10.85,86520.0,10.5226,10.5516,10.5032,10.5032,86520.0
2019-10-09 12:20:00,10.85,10.86,10.85,10.85,20025.0,10.5032,10.5129,10.5032,10.5032,20025.0
2019-10-09 12:30:00,10.85,10.91,10.85,10.91,31005.0,10.5032,10.5613,10.5032,10.5613,31005.0
2019-10-09 12:40:00,10.93,10.93,10.9,10.9,28770.0,10.5807,10.5807,10.5516,10.5516,28770.0
2019-10-09 12:50:00,10.91,10.95,10.9,10.94,148080.0,10.5613,10.6,10.5516,10.5903,148080.0
2019-10-09 13:00:00,10.94,11.01,10.92,10.92,160020.0,10.5903,10.6581,10.571,10.571,160020.0
2019-10-09 13:10:00,10.91,10.91,10.88,10.89,20850.0,10.5613,10.5613,10.5323,10.5419,20850.0
2019-10-09 13:20:00,10.88,10.9,10.88,10.9,22500.0,10.5323,10.5516,10.5323,10.5516,22500.0
2019-10-09 13:30:00,10.9,10.93,10.9,10.93,15000.0,10.5516,10.5807,10.5516,10.5807,15000.0
2019-10-09 13:40:00,10.93,10.95,10.92,10.95,34500.0,10.5807,10.6,10.571,10.6,34500.0
2019-10-09 13:50:00,10.95,10.96,10.95,10.96,10500.0,10.6,10.6097,10.6,10.6097,10500.0
2019-10-09 14:00:00,10.92,10.95,10.91,10.93,22800.0,10.571,10.6,10.5613,10.5807,22800.0
2019-10-09 14:10:00,10.94,10.97,10.94,10.97,61500.0,10.5903,10.6194,10.5903,10.6194,61500.0
2019-10-09 14:20:00,10.96,11.01,10.96,10.98,58950.0,10.6097,10.6581,10.6097,10.6291,58950.0
2019-10-09 14:30:00,11.0,11.01,10.98,11.0,25500.0,10.6484,10.6581,10.6291,10.6484,25500.0
2019-10-09 14:40:00,11.0,11.01,10.97,10.97,47385.0,10.6484,10.6581,10.6194,10.6194,47385.0
2019-10-09 14:50:00,10.98,11.03,10.98,11.01,119070.0,10.6291,10.6775,10.6291,10.6581,119070.0
2019-10-09 15:00:00,11.01,11.05,11.01,11.04,52920.0,10.6581,10.6968,10.6581,10.6871,52920.0
2019-10-09 15:10:00,11.05,11.05,11.01,11.02,84900.0,10.6968,10.6968,10.6581,10.6678,84900.0
2019-10-09 15:20:00,11.02,11.03,10.99,11.03,84450.0,10.6678,10.6775,10.6387,10.6775,84450.0
2019-10-09 15:30:00,11.04,11.06,11.03,11.05,105720.0,10.6871,10.7065,10.6775,10.6968,105720.0
2019-10-09 15:40:00,11.05,11.05,10.87,10.88,163980.0,10.6968,10.6968,10.5226,10.5323,163980.0
2019-10-09 15:50:00,10.89,10.93,10.84,10.85,344415.0,10.5419,10.5807,10.4935,10.5032,344415.0
2019-10-10 09:30:00,10.94,11.02,10.93,11.02,155865.0,10.5903,10.6678,10.5807,10.6678,155865.0
2019-10-10 09:40:00,11.06,11.16,11.03,11.16,90030.0,10.7065,10.8033,10.6775,10.8033,90030.0
2019-10-10 09:50:00,11.16,11.43,11.16,11.38,299070.0,10.8033,11.0647,10.8033,11.0163,299070.0
2019-10-10 10:00:00,11.39,11.44,11.33,11.35,86250.0,11.026,11.0744,10.9679,10.9872,86250.0
2019-10-10 10:10:00,11.37,11.4,11.31,11.4,70770.0,11.0066,11.0356,10.9485,11.0356,70770.0
2019-10-10 10:20:00,11.38,11.38,11.35,11.36,26595.0,11.0163,11.0163,10.9872,10.9969,26595.0
2019-10-10 10:30:00,11.38,11.43,11.37,11.41,56250.0,11.0163,11.0647,11.0066,11.0453,56250.0
2019-10-10 10:40:00,11.4,11.4,11.37,11.38,24000.0,11.0356,11.0356,11.0066,11.0163,24000.0
2019-10-10 10:50:00,11.37,11.49,11.37,11.46,92235.0,11.0066,11.1228,11.0066,11.0937,92235.0
2019-10-10 11:00:00,11.45,11.49,11.43,11.46,48195.0,11.084,11.1228,11.0647,11.0937,48195.0
2019-10-10 11:10:00,11.49,11.51,11.47,11.5,46500.0,11.1228,11.1421,11.1034,11.1324,46500.0
2019-10-10 11:20:00,11.5,11.5,11.45,11.46,55695.0,11.1324,11.1324,11.084,11.0937,55695.0
2019-10-10 11:30:00,11.47,11.49,11.47,11.47,23160.0,11.1034,11.1228,11.1034,11.1034,23160.0
2019-10-10 11:40:00,11.46,11.46,11.43,11.46,52815.0,11.0937,11.0937,11.0647,11.0937,52815.0
2019-10-10 11:50:00,11.45,11.46,11.43,11.44,34500.0,11.084,11.0937,11.0647,11.0744,34500.0
2019-10-10 12:00:00,11.44,11.46,11.41,11.41,45750.0,11.0744,11.0937,11.0453,11.0453,45750.0
2019-10-10 12:10:00,11.39,11.41,11.34,11.34,27750.0,11.026,11.0453,10.9776,10.9776,27750.0
2019-10-10 12:20:00,11.33,11.34,11.25,11.25,108975.0,10.9679,10.9776,10.8904,10.8904,108975.0
2019-10-10 12:30:00,11.25,11.26,11.19,11.22,64500.0,10.8904,10.9001,10.8323,10.8614,64500.0
2019-10-10 12:40:00,11.23,11.25,11.23,11.24,16920.0,10.8711,10.8904,10.8711,10.8807,16920.0
2019-10-10 12:50:00,11.27,11.28,11.23,11.27,39750.0,10.9098,10.9195,10.8711,10.9098,39750.0
2019-10-10 13:00:00,11.26,11.26,11.24,11.25,18000.0,10.9001,10.9001,10.8807,10.8904,18000.0
2019-10-10 13:10:00,11.25,11.25,11.18,11.18,45795.0,10.8904,10.8904,10.8227,10.8227,45795.0
2019-10-10 13:20:00,11.21,11.21,11.2,11.2,60945.0,10.8517,10.8517,10.842,10.842,60945.0
2019-10-10 13:30:00,11.18,11.18,11.1,11.14,115560.0,10.8227,10.8227,10.7452,10.7839,115560.0
2019-10-10 13:40:00,11.17,11.17,11.17,11.17,57375.0,10.813,10.813,10.813,10.813,57375.0
2019-10-10 13:50:00,11.18,11.23,11.17,11.2,48000.0,10.8227,10.8711,10.813,10.842,48000.0
2019-10-10 14:00:00,11.2,11.22,10.97,11.04,246825.0,10.842,10.8614,10.6194,10.6871,246825.0
2019-10-10 14:10:00,11.07,11.16,11.07,11.14,37500.0,10.7162,10.8033,10.7162,10.7839,37500.0
2019-10-10 14:20:00,11.15,11.15,11.13,11.15,51000.0,10.7936,10.7936,10.7743,10.7936,51000.0
2019-10-10 14:30:00,11.14,11.18,11.14,11.17,49440.0,10.7839,10.8227,10.7839,10.813,49440.0
2019-10-10 14:40:00,11.17,11.17,11.12,11.14,60000.0,10.813,10.813,10.7646,10.7839,60000.0
2019-10-10 14:50:00,11.14,11.16,11.12,11.14,48000.0,10.7839,10.8033,10.7646,10.7839,48000.0
2019-10-10 15:00:00,11.14,11.16,11.12,11.14,30750.0,10.7839,10.8033,10.7646,10.7839,30750.0
2019-10-10 15:10:00,11.13,11.17,11.13,11.16,72900.0,10.7743,10.813,10.7743,10.8033,72900.0
2019-10-10 15:20:00,11.18,11.2,11.16,11.2,37665.0,10.8227,10.842,10.8033,10.842,37665.0
2019-10-10 15:30:00,11.22,11.22,11.16,11.17,158460.0,10.8614,10.8614,10.8033,10.813,158460.0
2019-10-10 15:40:00,11.17,11.21,11.15,11.2,145500.0,10.813,10.8517,10.7936,10.842,145500.0
2019-10-10 15:50:00,11.21,11.22,11.15,11.18,400290.0,10.8517,10.8614,10.7936,10.8227,400290.0
2019-10-11 09:30:00,11.8,11.94,11.78,11.91,437730.0,11.4228,11.5584,11.4035,11.5293,437730.0
2019-10-11 09:40:00,11.91,12.03,11.89,11.97,228720.0,11.5293,11.6455,11.51,11.5874,228720.0
2019-10-11 09:50:00,12.0,12.06,12.0,12.01,76530.0,11.6165,11.6745,11.6165,11.6261,76530.0
2019-10-11 10:00:00,12.04,12.06,12.01,12.04,77385.0,11.6552,11.6745,11.6261,11.6552,77385.0
2019-10-11 10:10:00,12.03,12.04,11.96,11.98,208740.0,11.6455,11.6552,11.5777,11.5971,208740.0
2019-10-11 10:20:00,11.98,12.03,11.96,12.03,120915.0,11.5971,11.6455,11.5777,11.6455,120915.0
2019-10-11 10:30:00,12.03,12.07,11.98,11.98,189450.0,11.6455,11.6842,11.5971,11.5971,189450.0
2019-10-11 10:40:00,11.97,12.04,11.96,12.03,80280.0,11.5874,11.6552,11.5777,11.6455,80280.0
2019-10-11 10:50:00,12.03,12.07,12.03,12.03,65250.0,11.6455,11.6842,11.6455,11.6455,65250.0
2019-10-11 11:00:00,12.05,12.07,12.03,12.05,108975.0,11.6649,11.6842,11.6455,11.6649,108975.0
2019-10-11 11:10:00,12.05,12.09,12.04,12.07,191595.0,11.6649,11.7036,11.6552,11.6842,191595.0
2019-10-11 11:20:00,12.08,12.1,12.06,12.09,120015.0,11.6939,11.7133,11.6745,11.7036,120015.0
2019-10-11 11:30:00,12.1,12.16,12.08,12.1,150705.0,11.7133,11.7713,11.6939,11.7133,150705.0
2019-10-11 11:40:00,12.08,12.12,11.98,12.01,149895.0,11.6939,11.7326,11.5971,11.6261,149895.0
2019-10-11 11:50:00,12.0,12.0,11.95,11.98,34005.0,11.6165,11.6165,11.5681,11.5971,34005.0
2019-10-11 12:00:00,12.0,12.0,11.9,11.96,192480.0,11.6165,11.6165,11.5197,11.5777,192480.0
2019-10-11 12:10:00,11.94,11.96,11.91,11.95,100080.0,11.5584,11.5777,11.5293,11.5681,100080.0
2019-10-11 12:20:00,11.96,12.02,11.95,12.02,89130.0,11.5777,11.6358,11.5681,11.6358,89130.0
2019-10-11 12:30:00,12.01,12.01,11.76,11.96,339705.0,11.6261,11.6261,11.3841,11.5777,339705.0
2019-10-11 12:40:00,11.95,11.99,11.93,11.97,47550.0,11.5681,11.6068,11.5487,11.5874,47550.0
2019-10-11 12:50:00,12.0,12.05,12.0,12.05,46500.0,11.6165,11.6649,11.6165,11.6649,46500.0
2019-10-11 13:00:00,12.05,12.07,12.04,12.05,62700.0,11.6649,11.6842,11.6552,11.6649,62700.0
2019-10-11 13:10:00,12.06,12.07,12.02,12.05,64860.0,11.6745,11.6842,11.6358,11.6649,64860.0
2019-10-11 13:20:00,12.05,12.21,12.03,12.15,409425.0,11.6649,11.8197,11.6455,11.7617,409425.0
2019-10-11 13:30:00,12.14,12.16,12.1,12.12,130530.0,11.752,11.7713,11.7133,11.7326,130530.0
2019-10-11 13:40:00,12.13,12.19,12.13,12.18,65745.0,11.7423,11.8004,11.7423,11.7907,65745.0
2019-10-11 13:50:00,12.19,12.23,12.19,12.2,149085.0,11.8004,11.8391,11.8004,11.8101,149085.0
2019-10-11 14:00:00,12.2,12.21,12.18,12.18,111495.0,11.8101,11.8197,11.7907,11.7907,111495.0
2019-10-11 14:10:00,12.19,12.19,12.13,12.18,46515.0,11.8004,11.8004,11.7423,11.7907,46515.0
2019-10-11 14:20:00,12.19,12.23,12.18,12.22,147405.0,11.8004,11.8391,11.7907,11.8294,147405.0
2019-10-11 14:30:00,12.23,12.26,12.23,12.25,69600.0,11.8391,11.8681,11.8391,11.8585,69600.0
2019-10-11 14:40:00,12.26,12.27,12.25,12.26,78870.0,11.8681,11.8778,11.8585,11.8681,78870.0
2019-10-11 14:50:00,12.25,12.26,12.18,12.2,95025.0,11.8585,11.8681,11.7907,11.8101,95025.0
2019-10-11 15:00:00,12.2,12.2,12.14,12.2,112710.0,11.8101,11.8101,11.752,11.8101,112710.0
2019-10-11 15:10:00,12.19,12.23,12.18,12.23,186225.0,11.8004,11.8391,11.7907,11.8391,186225.0
2019-10-11 15:20:00,12.23,12.25,12.21,12.22,296085.0,11.8391,11.8585,11.8197,11.8294,296085.0
2019-10-11 15:30:00,12.22,12.33,12.13,12.33,504855.0,11.8294,11.9359,11.7423,11.9359,504855.0
2019-10-11 15:40:00,12.33,12.33,12.02,12.06,683100.0,11.9359,11.9359,11.6358,11.6745,683100.0
2019-10-11 15:50:00,12.05,12.09,11.91,11.92,524460.0,11.6649,11.7036,11.5293,11.539,524460.0
2019-10-14 09:30:00,11.89,11.93,11.78,11.78,110220.0,11.51,11.5487,11.4035,11.4035,110220.0
2019-10-14 09:40:00,11.8,11.89,11.79,11.87,93015.0,11.4228,11.51,11.4132,11.4906,93015.0
2019-10-14 09:50:00,11.85,11.85,11.82,11.82,9000.0,11.4712,11.4712,11.4422,11.4422,9000.0
2019-10-14 10:00:00,11.85,11.87,11.85,11.86,19500.0,11.4712,11.4906,11.4712,11.4809,19500.0
2019-10-14 10:10:00,11.87,11.88,11.8,11.81,38625.0,11.4906,11.5003,11.4228,11.4325,38625.0
2019-10-14 10:20:00,11.8,11.8,11.76,11.76,75210.0,11.4228,11.4228,11.3841,11.3841,75210.0
2019-10-14 10:30:00,11.81,11.85,11.81,11.85,32835.0,11.4325,11.4712,11.4325,11.4712,32835.0
2019-10-14 10:40:00,11.86,11.88,11.86,11.88,12750.0,11.4809,11.5003,11.4809,11.5003,12750.0
2019-10-14 10:50:00,11.89,11.89,11.89,11.89,1500.0,11.51,11.51,11.51,11.51,1500.0
2019-10-14 11:00:00,11.89,11.89,11.83,11.83,7500.0,11.51,11.51,11.4519,11.4519,7500.0
2019-10-14 11:10:00,11.87,11.87,11.87,11.87,22050.0,11.4906,11.4906,11.4906,11.4906,22050.0
2019-10-14 11:20:00,11.85,11.85,11.82,11.82,21000.0,11.4712,11.4712,11.4422,11.4422,21000.0
2019-10-14 11:30:00,11.86,11.86,11.86,11.86,1500.0,11.4809,11.4809,11.4809,11.4809,1500.0
2019-10-14 11:40:00,11.89,11.89,11.87,11.88,17415.0,11.51,11.51,11.4906,11.5003,17415.0
2019-10-14 11:50:00,11.9,11.9,11.9,11.9,1500.0,11.5197,11.5197,11.5197,11.5197,1500.0
2019-10-14 12:00:00,11.89,11.9,11.89,11.89,4500.0,11.51,11.5197,11.51,11.51,4500.0
2019-10-14 12:10:00,11.89,11.89,11.89,11.89,0.0,11.51,11.51,11.51,11.51,0.0
2019-10-14 12:20:00,11.89,11.89,11.84,11.85,38250.0,11.51,11.51,11.4616,11.4712,38250.0
2019-10-14 12:30:00,11.83,11.86,11.83,11.86,30510.0,11.4519,11.4809,11.4519,11.4809,30510.0
2019-10-14 12:40:00,11.85,11.86,11.83,11.85,24855.0,11.4712,11.4809,11.4519,11.4712,24855.0
2019-10-14 12:50:00,11.85,11.85,11.83,11.84,9000.0,11.4712,11.4712,11.4519,11.4616,9000.0
2019-10-14 13:00:00,11.84,11.88,11.84,11.88,64380.0,11.4616,11.5003,11.4616,11.5003,64380.0
2019-10-14 13:10:00,11.86,11.86,11.85,11.85,10365.0,11.4809,11.4809,11.4712,11.4712,10365.0
2019-10-14 13:20:00,11.83,11.83,11.82,11.82,21165.0,11.4519,11.4519,11.4422,11.4422,21165.0
2019-10-14 13:30:00,11.83,11.83,11.83,11.83,1710.0,11.4519,11.4519,11.4519,11.4519,1710.0
2019-10-14 13:40:00,11.85,11.88,11.85,11.85,19500.0,11.4712,11.5003,11.4712,11.4712,19500.0
2019-10-14 13:50:00,11.84,11.85,11.84,11.85,4500.0,11.4616,11.4712,11.4616,11.4712,4500.0
2019-10-14 14:00:00,11.9,11.9,11.88,11.89,10875.0,11.5197,11.5197,11.5003,11.51,10875.0
2019-10-14 14:10:00,11.92,11.93,11.92,11.92,33000.0,11.539,11.5487,11.539,11.539,33000.0
2019-10-14 14:20:00,11.91,11.92,11.9,11.9,20115.0,11.5293,11.539,11.5197,11.5197,20115.0
2019-10-14 14:30:00,11.92,11.92,11.91,11.91,4500.0,11.539,11.539,11.5293,11.5293,4500.0
2019-10-14 14:40:00,11.91,11.91,11.9,11.9,19425.0,11.5293,11.5293,11.5197,11.5197,19425.0
2019-10-14 14:50:00,11.91,11.93,11.9,11.92,27765.0,11.5293,11.5487,11.5197,11.539,27765.0
2019-10-14 15:00:00,11.92,11.93,11.91,11.92,7500.0,11.539,11.5487,11.5293,11.539,7500.0
2019-10-14 15:10:00,11.94,11.97,11.94,11.97,26340.0,11.5584,11.5874,11.5584,11.5874,26340.0
2019-10-14 15:20:00,11.97,12.0,11.96,11.98,69435.0,11.5874,11.6165,11.5777,11.5971,69435.0
2019-10-14 15:30:00,11.97,11.97,11.94,11.97,76890.0,11.5874,11.5874,11.5584,11.5874,76890.0
2019-10-14 15:40:00,11.95,11.95,11.93,11.94,58155.0,11.5681,11.5681,11.5487,11.5584,58155.0
2019-10-14 15:50:00,11.93,11.95,11.91,11.91,334005.0,11.5487,11.5681,11.5293,11.5293,334005.0
2019-10-15 09:30:00,12.13,12.23,12.12,12.18,330585.0,11.7423,11.8391,11.7326,11.7907,330585.0
2019-10-15 09:40:00,12.16,12.19,12.11,12.13,39870.0,11.7713,11.8004,11.7229,11.7423,39870.0
2019-10-15 09:50:00,12.12,12.15,12.12,12.15,28530.0,11.7326,11.7617,11.7326,11.7617,28530.0
2019-10-15 10:00:00,12.18,12.22,12.18,12.21,58350.0,11.7907,11.8294,11.7907,11.8197,58350.0
2019-10-15 10:10:00,12.23,12.33,12.23,12.33,145980.0,11.8391,11.9359,11.8391,11.9359,145980.0
2019-10-15 10:20:00,12.35,12.48,12.35,12.47,127920.0,11.9553,12.0811,11.9553,12.0714,127920.0
2019-10-15 10:30:00,12.47,12.58,12.46,12.57,181665.0,12.0714,12.1779,12.0618,12.1682,181665.0
2019-10-15 10:40:00,12.58,12.66,12.58,12.64,162015.0,12.1779,12.2554,12.1779,12.236,162015.0
2019-10-15 10:50:00,12.65,12.69,12.65,12.69,117030.0,12.2457,12.2844,12.2457,12.2844,117030.0
2019-10-15 11:00:00,12.72,12.72,12.67,12.71,58335.0,12.3134,12.3134,12.265,12.3038,58335.0
2019-10-15 11:10:00,12.69,12.7,12.66,12.67,236805.0,12.2844,12.2941,12.2554,12.265,236805.0
2019-10-15 11:20:00,12.65,12.66,12.59,12.66,61455.0,12.2457,12.2554,12.1876,12.2554,61455.0
2019-10-15 11:30:00,12.67,12.67,12.62,12.63,58170.0,12.265,12.265,12.2166,12.2263,58170.0
2019-10-15 11:40:00,12.62,12.68,12.61,12.67,28500.0,12.2166,12.2747,12.207,12.265,28500.0
2019-10-15 11:50:00,12.67,12.69,12.67,12.68,37500.0,12.265,12.2844,12.265,12.2747,37500.0
2019-10-15 12:00:00,12.7,12.75,12.7,12.73,82305.0,12.2941,12.3425,12.2941,12.3231,82305.0
2019-10-15 12:10:00,12.71,12.76,12.71,12.73,61860.0,12.3038,12.3522,12.3038,12.3231,61860.0
2019-10-15 12:20:00,12.73,12.73,12.67,12.67,28035.0,12.3231,12.3231,12.265,12.265,28035.0
2019-10-15 12:30:00,12.66,12.7,12.66,12.69,28170.0,12.2554,12.2941,12.2554,12.2844,28170.0
2019-10-15 12:40:00,12.7,12.7,12.67,12.67,7500.0,12.2941,12.2941,12.265,12.265,7500.0
2019-10-15 12:50:00,12.67,12.73,12.66,12.72,40860.0,12.265,12.3231,12.2554,12.3134,40860.0
2019-10-15 13:00:00,12.72,12.75,12.72,12.73,64515.0,12.3134,12.3425,12.3134,12.3231,64515.0
2019-10-15 13:10:00,12.74,12.75,12.73,12.74,53250.0,12.3328,12.3425,12.3231,12.3328,53250.0
2019-10-15 13:20:00,12.74,12.75,12.71,12.75,84720.0,12.3328,12.3425,12.3038,12.3425,84720.0
2019-10-15 13:30:00,12.75,12.76,12.74,12.75,58710.0,12.3425,12.3522,12.3328,12.3425,58710.0
2019-10-15 13:40:00,12.75,12.78,12.75,12.78,55800.0,12.3425,12.3715,12.3425,12.3715,55800.0
2019-10-15 13:50:00,12.78,12.79,12.76,12.78,47730.0,12.3715,12.3812,12.3522,12.3715,47730.0
2019-10-15 14:00:00,12.78,12.78,12.75,12.76,32805.0,12.3715,12.3715,12.3425,12.3522,32805.0
2019-10-15 14:10:00,12.76,12.78,12.75,12.78,35355.0,12.3522,12.3715,12.3425,12.3715,35355.0
2019-10-15 14:20:00,12.79,12.79,12.75,12.75,56295.0,12.3812,12.3812,12.3425,12.3425,56295.0
2019-10-15 14:30:00,12.75,12.76,12.73,12.74,24105.0,12.3425,12.3522,12.3231,12.3328,24105.0
2019-10-15 14:40:00,12.74,12.76,12.73,12.73,44640.0,12.3328,12.3522,12.3231,12.3231,44640.0
2019-10-15 14:50:00,12.74,12.74,12.69,12.69,24750.0,12.3328,12.3328,12.2844,12.2844,24750.0
2019-10-15 15:00:00,12.69,12.7,12.67,12.67,33495.0,12.2844,12.2941,12.265,12.265,33495.0
2019-10-15 15:10:00,12.67,12.68,12.65,12.67,87540.0,12.265,12.2747,12.2457,12.265,87540.0
2019-10-15 15:20:00,12.67,12.71,12.67,12.71,131805.0,12.265,12.3038,12.265,12.3038,131805.0
2019-10-15 15:30:00,12.7,12.71,12.67,12.68,66615.0,12.2941,12.3038,12.265,12.2747,66615.0
2019-10-15 15:40:00,12.67,12.7,12.67,12.68,267135.0,12.265,12.2941,12.265,12.2747,267135.0
2019-10-15 15:50:00,12.69,12.74,12.67,12.7,529185.0,12.2844,12.3328,12.265,12.2941,529185.0
2019-10-16 09:30:00,12.53,12.53,12.37,12.5,316125.0,12.1295,12.1295,11.9746,12.1005,316125.0
2019-10-16 09:40:00,12.51,12.59,12.51,12.57,76725.0,12.1102,12.1876,12.1102,12.1682,76725.0
2019-10-16 09:50:00,12.56,12.59,12.5,12.52,61215.0,12.1586,12.1876,12.1005,12.1198,61215.0
2019-10-16 10:00:00,12.53,12.55,12.42,12.54,70725.0,12.1295,12.1489,12.023,12.1392,70725.0
2019-10-16 10:10:00,12.55,12.57,12.49,12.57,52935.0,12.1489,12.1682,12.0908,12.1682,52935.0
2019-10-16 10:20:00,12.57,12.69,12.57,12.67,117945.0,12.1682,12.2844,12.1682,12.265,117945.0
2019-10-16 10:30:00,12.69,12.69,12.63,12.63,51000.0,12.2844,12.2844,12.2263,12.2263,51000.0
2019-10-16 10:40:00,12.61,12.63,12.57,12.58,72765.0,12.207,12.2263,12.1682,12.1779,72765.0
2019-10-16 10:50:00,12.59,12.64,12.59,12.59,79875.0,12.1876,12.236,12.1876,12.1876,79875.0
2019-10-16 11:00:00,12.61,12.63,12.61,12.61,37125.0,12.207,12.2263,12.207,12.207,37125.0
2019-10-16 11:10:00,12.53,12.56,12.51,12.51,43350.0,12.1295,12.1586,12.1102,12.1102,43350.0
2019-10-16 11:20:00,12.52,12.53,12.5,12.5,10500.0,12.1198,12.1295,12.1005,12.1005,10500.0
2019-10-16 11:30:00,12.48,12.49,12.44,12.44,60825.0,12.0811,12.0908,12.0424,12.0424,60825.0
2019-10-16 11:40:00,12.44,12.5,12.43,12.5,68070.0,12.0424,12.1005,12.0327,12.1005,68070.0
2019-10-16 11:50:00,12.48,12.48,12.43,12.43,41955.0,12.0811,12.0811,12.0327,12.0327,41955.0
2019-10-16 12:00:00,12.44,12.46,12.43,12.46,55980.0,12.0424,12.0618,12.0327,12.0618,55980.0
2019-10-16 12:10:00,12.43,12.45,12.37,12.38,41235.0,12.0327,12.0521,11.9746,11.9843,41235.0
2019-10-16 12:20:00,12.37,12.37,12.35,12.37,32400.0,11.9746,11.9746,11.9553,11.9746,32400.0
2019-10-16 12:30:00,12.39,12.39,12.37,12.38,43500.0,11.994,11.994,11.9746,11.9843,43500.0
2019-10-16 12:40:00,12.36,12.37,12.33,12.33,41985.0,11.9649,11.9746,11.9359,11.9359,41985.0
2019-10-16 12:50:00,12.34,12.34,12.28,12.28,162750.0,11.9456,11.9456,11.8875,11.8875,162750.0
2019-10-16 13:00:00,12.28,12.28,12.22,12.22,69615.0,11.8875,11.8875,11.8294,11.8294,69615.0
2019-10-16 13:10:00,12.22,12.22,12.18,12.18,53085.0,11.8294,11.8294,11.7907,11.7907,53085.0
2019-10-16 13:20:00,12.19,12.2,12.16,12.17,30375.0,11.8004,11.8101,11.7713,11.781,30375.0
2019-10-16 13:30:00,12.18,12.23,12.18,12.23,101445.0,11.7907,11.8391,11.7907,11.8391,101445.0
2019-10-16 13:40:00,12.22,12.22,12.15,12.2,89085.0,11.8294,11.8294,11.7617,11.8101,89085.0
2019-10-16 13:50:00,12.19,12.2,12.13,12.14,152265.0,11.8004,11.8101,11.7423,11.752,152265.0
2019-10-16 14:00:00,12.14,12.15,12.13,12.14,88440.0,11.752,11.7617,11.7423,11.752,88440.0
2019-10-16 14:10:00,12.15,12.18,12.15,12.18,77400.0,11.7617,11.7907,11.7617,11.7907,77400.0
2019-10-16 14:20:00,12.18,12.2,12.18,12.18,57795.0,11.7907,11.8101,11.7907,11.7907,57795.0
2019-10-16 14:30:00,12.18,12.26,12.18,12.24,70500.0,11.7907,11.8681,11.7907,11.8488,70500.0
2019-10-16 14:40:00,12.23,12.23,12.2,12.21,54375.0,11.8391,11.8391,11.8101,11.8197,54375.0
2019-10-16 14:50:00,12.21,12.22,12.19,12.19,24000.0,11.8197,11.8294,11.8004,11.8004,24000.0
2019-10-16 15:00:00,12.18,12.18,12.15,12.15,53355.0,11.7907,11.7907,11.7617,11.7617,53355.0
2019-10-16 15:10:00,12.14,12.15,12.08,12.1,295695.0,11.752,11.7617,11.6939,11.7133,295695.0
2019-10-16 15:20:00,12.1,12.12,12.1,12.11,61920.0,11.7133,11.7326,11.7133,11.7229,61920.0
2019-10-16 15:30:00,12.1,12.15,12.1,12.15,63195.0,11.7133,11.7617,11.7133,11.7617,63195.0
2019-10-16 15:40:00,12.15,12.17,12.14,12.16,93750.0,11.7617,11.781,11.752,11.7713,93750.0
2019-10-16 15:50:00,12.16,12.19,12.15,12.16,186645.0,11.7713,11.8004,11.7617,11.7713,186645.0
2019-10-17 09:30:00,12.6,12.7,12.46,12.52,355140.0,12.1973,12.2941,12.0618,12.1198,355140.0
2019-10-17 09:40:00,12.53,12.58,12.5,12.53,31260.0,12.1295,12.1779,12.1005,12.1295,31260.0
2019-10-17 09:50:00,12.55,12.57,12.47,12.47,48135.0,12.1489,12.1682,12.0714,12.0714,48135.0
2019-10-17 10:00:00,12.47,12.55,12.47,12.53,18270.0,12.0714,12.1489,12.0714,12.1295,18270.0
2019-10-17 10:10:00,12.55,12.6,12.5,12.6,35250.0,12.1489,12.1973,12.1005,12.1973,35250.0
2019-10-17 10:20:00,12.58,12.6,12.5,12.5,30000.0,12.1779,12.1973,12.1005,12.1005,30000.0
2019-10-17 10:30:00,12.49,12.49,12.41,12.42,60105.0,12.0908,12.0908,12.0134,12.023,60105.0
2019-10-17 10:40:00,12.39,12.41,12.26,12.27,102465.0,11.994,12.0134,11.8681,11.8778,102465.0
2019-10-17 10:50:00,12.27,12.33,12.25,12.33,79770.0,11.8778,11.9359,11.8585,11.9359,79770.0
2019-10-17 11:00:00,12.29,12.29,12.2,12.27,63825.0,11.8972,11.8972,11.8101,11.8778,63825.0
2019-10-17 11:10:00,12.3,12.35,12.3,12.31,14415.0,11.9069,11.9553,11.9069,11.9165,14415.0
2019-10-17 11:20:00,12.29,12.3,12.24,12.24,35475.0,11.8972,11.9069,11.8488,11.8488,35475.0
2019-10-17 11:30:00,12.26,12.26,12.17,12.18,50250.0,11.8681,11.8681,11.781,11.7907,50250.0
2019-10-17 11:40:00,12.2,12.2,12.13,12.15,33570.0,11.8101,11.8101,11.7423,11.7617,33570.0
2019-10-17 11:50:00,12.13,12.13,12.07,12.1,66720.0,11.7423,11.7423,11.6842,11.7133,66720.0
2019-10-17 12:00:00,12.13,12.13,12.05,12.11,30330.0,11.7423,11.7423,11.6649,11.7229,30330.0
2019-10-17 12:10:00,12.12,12.13,12.08,12.13,22095.0,11.7326,11.7423,11.6939,11.7423,22095.0
2019-10-17 12:20:00,12.11,12.15,12.1,12.13,64080.0,11.7229,11.7617,11.7133,11.7423,64080.0
2019-10-17 12:30:00,12.14,12.17,12.13,12.14,33375.0,11.752,11.781,11.7423,11.752,33375.0
2019-10-17 12:40:00,12.13,12.14,12.12,12.14,21000.0,11.7423,11.752,11.7326,11.752,21000.0
2019-10-17 12:50:00,12.15,12.16,12.13,12.16,58560.0,11.7617,11.7713,11.7423,11.7713,58560.0
2019-10-17 13:00:00,12.15,12.16,12.15,12.15,11250.0,11.7617,11.7713,11.7617,11.7617,11250.0
2019-10-17 13:10:00,12.18,12.2,12.18,12.19,13500.0,11.7907,11.8101,11.7907,11.8004,13500.0
2019-10-17 13:20:00,12.19,12.19,12.19,12.19,0.0,11.8004,11.8004,11.8004,11.8004,0.0
2019-10-17 13:30:00,12.23,12.25,12.23,12.24,30750.0,11.8391,11.8585,11.8391,11.8488,30750.0
2019-10-17 13:40:00,12.24,12.24,12.24,12.24,0.0,11.8488,11.8488,11.8488,11.8488,0.0
2019-10-17 13:50:00,12.25,12.25,12.23,12.23,34500.0,11.8585,11.8585,11.8391,11.8391,34500.0
2019-10-17 14:00:00,12.24,12.24,12.17,12.18,19500.0,11.8488,11.8488,11.781,11.7907,19500.0
2019-10-17 14:10:00,12.19,12.19,12.19,12.19,6000.0,11.8004,11.8004,11.8004,11.8004,6000.0
2019-10-17 14:20:00,12.19,12.19,12.19,12.19,0.0,11.8004,11.8004,11.8004,11.8004,0.0
2019-10-17 14:30:00,12.19,12.21,12.19,12.2,13500.0,11.8004,11.8197,11.8004,11.8101,13500.0
2019-10-17 14:40:00,12.21,12.23,12.21,12.23,9900.0,11.8197,11.8391,11.8197,11.8391,9900.0
2019-10-17 14:50:00,12.25,12.25,12.23,12.24,55080.0,11.8585,11.8585,11.8391,11.8488,55080.0
2019-10-17 15:00:00,12.25,12.25,12.19,12.19,58680.0,11.8585,11.8585,11.8004,11.8004,58680.0
2019-10-17 15:10:00,12.19,12.22,12.19,12.19,61875.0,11.8004,11.8294,11.8004,11.8004,61875.0
2019-10-17 15:20:00,12.2,12.24,12.19,12.24,55875.0,11.8101,11.8488,11.8004,11.8488,55875.0
2019-10-17 15:30:00,12.25,12.28,12.23,12.23,28200.0,11.8585,11.8875,11.8391,11.8391,28200.0
2019-10-17 15:40:00,12.23,12.23,12.21,12.22,189330.0,11.8391,11.8391,11.8197,11.8294,189330.0
2019-10-17 15:50:00,12.21,12.28,12.2,12.26,435255.0,11.8197,11.8875,11.8101,11.8681,435255.0
2019-10-18 09:30:00,12.2,12.2,12.09,12.14,103965.0,11.8101,11.8101,11.7036,11.752,103965.0
2019-10-18 09:40:00,12.13,12.28,12.13,12.28,46110.0,11.7423,11.8875,11.7423,11.8875,46110.0
2019-10-18 09:50:00,12.27,12.27,12.23,12.23,7560.0,11.8778,11.8778,11.8391,11.8391,7560.0
2019-10-18 10:00:00,12.26,12.27,12.18,12.18,7500.0,11.8681,11.8778,11.7907,11.7907,7500.0
2019-10-18 10:10:00,12.13,12.15,12.13,12.15,4500.0,11.7423,11.7617,11.7423,11.7617,4500.0
2019-10-18 10:20:00,12.13,12.14,12.06,12.1,71205.0,11.7423,11.752,11.6745,11.7133,71205.0
2019-10-18 10:30:00,12.06,12.06,12.0,12.05,155880.0,11.6745,11.6745,11.6165,11.6649,155880.0
2019-10-18 10:40:00,12.05,12.05,11.95,11.98,166920.0,11.6649,11.6649,11.5681,11.5971,166920.0
2019-10-18 10:50:00,12.02,12.06,12.02,12.05,81795.0,11.6358,11.6745,11.6358,11.6649,81795.0
2019-10-18 11:00:00,12.03,12.07,12.03,12.03,76095.0,11.6455,11.6842,11.6455,11.6455,76095.0
2019-10-18 11:10:00,12.05,12.08,12.05,12.07,60330.0,11.6649,11.6939,11.6649,11.6842,60330.0
2019-10-18 11:20:00,12.05,12.05,12.02,12.03,25500.0,11.6649,11.6649,11.6358,11.6455,25500.0
2019-10-18 11:30:00,12.03,12.03,11.95,12.0,46995.0,11.6455,11.6455,11.5681,11.6165,46995.0
2019-10-18 11:40:00,11.98,11.98,11.9,11.91,134055.0,11.5971,11.5971,11.5197,11.5293,134055.0
2019-10-18 11:50:00,11.9,11.9,11.73,11.74,140190.0,11.5197,11.5197,11.3551,11.3648,140190.0
2019-10-18 12:00:00,11.73,11.77,11.7,11.75,134655.0,11.3551,11.3938,11.326,11.3744,134655.0
2019-10-18 12:10:00,11.74,11.76,11.64,11.65,203070.0,11.3648,11.3841,11.268,11.2776,203070.0
2019-10-18 12:20:00,11.62,11.64,11.53,11.63,152085.0,11.2486,11.268,11.1615,11.2583,152085.0
2019-10-18 12:30:00,11.61,11.68,11.59,11.66,139020.0,11.2389,11.3067,11.2196,11.2873,139020.0
2019-10-18 12:40:00,11.66,11.77,11.66,11.75,115485.0,11.2873,11.3938,11.2873,11.3744,115485.0
2019-10-18 12:50:00,11.76,11.78,11.74,11.76,56340.0,11.3841,11.4035,11.3648,11.3841,56340.0
2019-10-18 13:00:00,11.78,11.9,11.78,11.9,59325.0,11.4035,11.5197,11.4035,11.5197,59325.0
2019-10-18 13:10:00,11.88,11.91,11.86,11.9,42000.0,11.5003,11.5293,11.4809,11.5197,42000.0
2019-10-18 13:20:00,11.9,11.91,11.87,11.87,51945.0,11.5197,11.5293,11.4906,11.4906,51945.0
2019-10-18 13:30:00,11.85,11.88,11.85,11.88,28005.0,11.4712,11.5003,11.4712,11.5003,28005.0
2019-10-18 13:40:00,11.89,11.94,11.88,11.92,63015.0,11.51,11.5584,11.5003,11.539,63015.0
2019-10-18 13:50:00,11.91,11.91,11.89,11.9,33585.0,11.5293,11.5293,11.51,11.5197,33585.0
2019-10-18 14:00:00,11.92,11.93,11.89,11.89,63870.0,11.539,11.5487,11.51,11.51,63870.0
2019-10-18 14:10:00,11.87,11.9,11.87,11.89,22845.0,11.4906,11.5197,11.4906,11.51,22845.0
2019-10-18 14:20:00,11.9,11.91,11.88,11.89,26070.0,11.5197,11.5293,11.5003,11.51,26070.0
2019-10-18 14:30:00,11.89,11.92,11.89,11.92,15000.0,11.51,11.539,11.51,11.539,15000.0
2019-10-18 14:40:00,11.89,11.91,11.88,11.91,14475.0,11.51,11.5293,11.5003,11.5293,14475.0
2019-10-18 14:50:00,11.91,11.95,11.91,11.94,81090.0,11.5293,11.5681,11.5293,11.5584,81090.0
2019-10-18 15:00:00,11.96,11.99,11.95,11.98,57000.0,11.5777,11.6068,11.5681,11.5971,57000.0
2019-10-18 15:10:00,11.99,12.02,11.99,12.01,62700.0,11.6068,11.6358,11.6068,11.6261,62700.0
2019-10-18 15:20:00,12.0,12.0,11.96,11.96,72735.0,11.6165,11.6165,11.5777,11.5777,72735.0
2019-10-18 15:30:00,11.99,11.99,11.96,11.98,92475.0,11.6068,11.6068,11.5777,11.5971,92475.0
2019-10-18 15:40:00,11.97,11.98,11.95,11.95,44910.0,11.5874,11.5971,11.5681,11.5681,44910.0
2019-10-18 15:50:00,11.95,11.97,11.87,11.87,452715.0,11.5681,11.5874,11.4906,11.4906,452715.0
2019-10-21 09:30:00,12.16,12.39,12.16,12.39,430050.0,11.7713,11.994,11.7713,11.994,430050.0
2019-10-21 09:40:00,12.35,12.36,12.21,12.21,37500.0,11.9553,11.9649,11.8197,11.8197,37500.0
2019-10-21 09:50:00,12.22,12.26,12.19,12.19,22095.0,11.8294,11.8681,11.8004,11.8004,22095.0
2019-10-21 10:00:00,12.2,12.2,12.12,12.17,39345.0,11.8101,11.8101,11.7326,11.781,39345.0
2019-10-21 10:10:00,12.16,12.22,12.16,12.21,24750.0,11.7713,11.8294,11.7713,11.8197,24750.0
2019-10-21 10:20:00,12.23,12.3,12.23,12.3,17895.0,11.8391,11.9069,11.8391,11.9069,17895.0
2019-10-21 10:30:00,12.3,12.35,12.29,12.35,33510.0,11.9069,11.9553,11.8972,11.9553,33510.0
2019-10-21 10:40:00,12.37,12.38,12.34,12.34,34575.0,11.9746,11.9843,11.9456,11.9456,34575.0
2019-10-21 10:50:00,12.34,12.4,12.34,12.38,82575.0,11.9456,12.0037,11.9456,11.9843,82575.0
2019-10-21 11:00:00,12.41,12.47,12.4,12.46,103800.0,12.0134,12.0714,12.0037,12.0618,103800.0
2019-10-21 11:10:00,12.46,12.5,12.45,12.45,47475.0,12.0618,12.1005,12.0521,12.0521,47475.0
2019-10-21 11:20:00,12.43,12.45,12.42,12.45,55755.0,12.0327,12.0521,12.023,12.0521,55755.0
2019-10-21 11:30:00,12.45,12.46,12.4,12.43,33750.0,12.0521,12.0618,12.0037,12.0327,33750.0
2019-10-21 11:40:00,12.45,12.47,12.43,12.47,30075.0,12.0521,12.0714,12.0327,12.0714,30075.0
2019-10-21 11:50:00,12.47,12.47,12.44,12.45,25590.0,12.0714,12.0714,12.0424,12.0521,25590.0
2019-10-21 12:00:00,12.43,12.48,12.43,12.47,33885.0,12.0327,12.0811,12.0327,12.0714,33885.0
2019-10-21 12:10:00,12.48,12.5,12.47,12.48,33000.0,12.0811,12.1005,12.0714,12.0811,33000.0
2019-10-21 12:20:00,12.47,12.53,12.47,12.53,94200.0,12.0714,12.1295,12.0714,12.1295,94200.0
2019-10-21 12:30:00,12.53,12.53,12.5,12.5,52650.0,12.1295,12.1295,12.1005,12.1005,52650.0
2019-10-21 12:40:00,12.49,12.49,12.48,12.48,31440.0,12.0908,12.0908,12.0811,12.0811,31440.0
2019-10-21 12:50:00,12.49,12.51,12.49,12.49,30420.0,12.0908,12.1102,12.0908,12.0908,30420.0
2019-10-21 13:00:00,12.49,12.5,12.49,12.49,16500.0,12.0908,12.1005,12.0908,12.0908,16500.0
2019-10-21 13:10:00,12.48,12.48,12.48,12.48,8100.0,12.0811,12.0811,12.0811,12.0811,8100.0
2019-10-21 13:20:00,12.48,12.48,12.48,12.48,1500.0,12.0811,12.0811,12.0811,12.0811,1500.0
2019-10-21 13:30:00,12.48,12.5,12.48,12.49,30750.0,12.0811,12.1005,12.0811,12.0908,30750.0
2019-10-21 13:40:00,12.49,12.49,12.45,12.45,24360.0,12.0908,12.0908,12.0521,12.0521,24360.0
2019-10-21 13:50:00,12.45,12.45,12.45,12.45,6000.0,12.0521,12.0521,12.0521,12.0521,6000.0
2019-10-21 14:00:00,12.46,12.52,12.46,12.52,53790.0,12.0618,12.1198,12.0618,12.1198,53790.0
2019-10-21 14:10:00,12.51,12.53,12.5,12.53,33690.0,12.1102,12.1295,12.1005,12.1295,33690.0
2019-10-21 14:20:00,12.54,12.54,12.51,12.52,20010.0,12.1392,12.1392,12.1102,12.1198,20010.0
2019-10-21 14:30:00,12.51,12.52,12.51,12.51,10500.0,12.1102,12.1198,12.1102,12.1102,10500.0
2019-10-21 14:40:00,12.5,12.5,12.48,12.48,16470.0,12.1005,12.1005,12.0811,12.0811,16470.0
2019-10-21 14:50:00,12.46,12.47,12.45,12.47,16425.0,12.0618,12.0714,12.0521,12.0714,16425.0
2019-10-21 15:00:00,12.47,12.47,12.47,12.47,0.0,12.0714,12.0714,12.0714,12.0714,0.0
2019-10-21 15:10:00,12.47,12.48,12.47,12.48,3000.0,12.0714,12.0811,12.0714,12.0811,3000.0
2019-10-21 15:20:00,12.48,12.5,12.46,12.49,35250.0,12.0811,12.1005,12.0618,12.0908,35250.0
2019-10-21 15:30:00,12.49,12.5,12.47,12.49,30075.0,12.0908,12.1005,12.0714,12.0908,30075.0
2019-10-21 15:40:00,12.49,12.52,12.49,12.51,119505.0,12.0908,12.1198,12.0908,12.1102,119505.0
2019-10-21 15:50:00,12.52,12.55,12.5,12.54,430155.0,12.1198,12.1489,12.1005,12.1392,430155.0
2019-10-22 09:30:00,12.62,12.67,12.5,12.55,273630.0,12.2166,12.265,12.1005,12.1489,273630.0
2019-10-22 09:40:00,12.55,12.69,12.51,12.51,82320.0,12.1489,12.2844,12.1102,12.1102,82320.0
2019-10-22 09:50:00,12.51,12.54,12.47,12.53,86955.0,12.1102,12.1392,12.0714,12.1295,86955.0
2019-10-22 10:00:00,12.59,12.59,12.51,12.51,25500.0,12.1876,12.1876,12.1102,12.1102,25500.0
2019-10-22 10:10:00,12.49,12.5,12.47,12.49,29160.0,12.0908,12.1005,12.0714,12.0908,29160.0
2019-10-22 10:20:00,12.47,12.48,12.46,12.48,42135.0,12.0714,12.0811,12.0618,12.0811,42135.0
2019-10-22 10:30:00,12.51,12.51,12.42,12.46,66750.0,12.1102,12.1102,12.023,12.0618,66750.0
2019-10-22 10:40:00,12.47,12.48,12.43,12.43,13500.0,12.0714,12.0811,12.0327,12.0327,13500.0
2019-10-22 10:50:00,12.47,12.49,12.43,12.43,37830.0,12.0714,12.0908,12.0327,12.0327,37830.0
2019-10-22 11:00:00,12.43,12.47,12.42,12.47,37575.0,12.0327,12.0714,12.023,12.0714,37575.0
2019-10-22 11:10:00,12.47,12.47,12.43,12.43,22650.0,12.0714,12.0714,12.0327,12.0327,22650.0
2019-10-22 11:20:00,12.41,12.44,12.39,12.44,53055.0,12.0134,12.0424,11.994,12.0424,53055.0
2019-10-22 11:30:00,12.44,12.49,12.44,12.48,19500.0,12.0424,12.0908,12.0424,12.0811,19500.0
2019-10-22 11:40:00,12.5,12.51,12.49,12.49,12120.0,12.1005,12.1102,12.0908,12.0908,12120.0
2019-10-22 11:50:00,12.49,12.5,12.39,12.4,78765.0,12.0908,12.1005,11.994,12.0037,78765.0
2019-10-22 12:00:00,12.4,12.44,12.4,12.44,14685.0,12.0037,12.0424,12.0037,12.0424,14685.0
2019-10-22 12:10:00,12.48,12.51,12.48,12.51,15720.0,12.0811,12.1102,12.0811,12.1102,15720.0
2019-10-22 12:20:00,12.49,12.52,12.49,12.52,3000.0,12.0908,12.1198,12.0908,12.1198,3000.0
2019-10-22 12:30:00,12.52,12.53,12.49,12.49,34500.0,12.1198,12.1295,12.0908,12.0908,34500.0
2019-10-22 12:40:00,12.51,12.51,12.5,12.5,12525.0,12.1102,12.1102,12.1005,12.1005,12525.0
2019-10-22 12:50:00,12.47,12.48,12.47,12.47,16500.0,12.0714,12.0811,12.0714,12.0714,16500.0
2019-10-22 13:00:00,12.47,12.47,12.42,12.42,31320.0,12.0714,12.0714,12.023,12.023,31320.0
2019-10-22 13:10:00,12.42,12.45,12.42,12.44,19500.0,12.023,12.0521,12.023,12.0424,19500.0
2019-10-22 13:20:00,12.43,12.43,12.43,12.43,4500.0,12.0327,12.0327,12.0327,12.0327,4500.0
2019-10-22 13:30:00,12.43,12.47,12.42,12.47,53940.0,12.0327,12.0714,12.023,12.0714,53940.0
2019-10-22 13:40:00,12.47,12.47,12.46,12.47,71250.0,12.0714,12.0714,12.0618,12.0714,71250.0
2019-10-22 13:50:00,12.47,12.47,12.43,12.46,25500.0,12.0714,12.0714,12.0327,12.0618,25500.0
2019-10-22 14:00:00,12.45,12.5,12.45,12.5,27750.0,12.0521,12.1005,12.0521,12.1005,27750.0
2019-10-22 14:10:00,12.5,12.52,12.5,12.52,26250.0,12.1005,12.1198,12.1005,12.1198,26250.0
2019-10-22 14:20:00,12.53,12.54,12.49,12.5,57750.0,12.1295,12.1392,12.0908,12.1005,57750.0
2019-10-22 14:30:00,12.51,12.51,12.43,12.46,68850.0,12.1102,12.1102,12.0327,12.0618,68850.0
2019-10-22 14:40:00,12.45,12.47,12.4,12.4,43500.0,12.0521,12.0714,12.0037,12.0037,43500.0
2019-10-22 14:50:00,12.41,12.41,12.36,12.38,91245.0,12.0134,12.0134,11.9649,11.9843,91245.0
2019-10-22 15:00:00,12.4,12.4,12.32,12.35,107655.0,12.0037,12.0037,11.9262,11.9553,107655.0
2019-10-22 15:10:00,12.34,12.37,12.3,12.34,137505.0,11.9456,11.9746,11.9069,11.9456,137505.0
2019-10-22 15:20:00,12.34,12.4,12.34,12.37,97860.0,11.9456,12.0037,11.9456,11.9746,97860.0
2019-10-22 15:30:00,12.38,12.41,12.35,12.35,170775.0,11.9843,12.0134,11.9553,11.9553,170775.0
2019-10-22 15:40:00,12.35,12.35,12.25,12.31,181515.0,11.9553,11.9553,11.8585,11.9165,181515.0
2019-10-22 15:50:00,12.31,12.32,12.24,12.26,399960.0,11.9165,11.9262,11.8488,11.8681,399960.0
2019-10-23 09:30:00,11.58,11.58,11.32,11.55,607155.0,11.2099,11.2099,10.9582,11.1808,607155.0
2019-10-23 09:40:00,11.53,11.74,11.53,11.66,127740.0,11.1615,11.3648,11.1615,11.2873,127740.0
2019-10-23 09:50:00,11.63,11.69,11.6,11.65,102690.0,11.2583,11.3164,11.2292,11.2776,102690.0
2019-10-23 10:00:00,11.66,11.69,11.59,11.59,102720.0,11.2873,11.3164,11.2196,11.2196,102720.0
2019-10-23 10:10:00,11.59,11.63,11.52,11.54,134985.0,11.2196,11.2583,11.1518,11.1712,134985.0
2019-10-23 10:20:00,11.53,11.53,11.44,11.46,102030.0,11.1615,11.1615,11.0744,11.0937,102030.0
2019-10-23 10:30:00,11.48,11.51,11.4,11.4,89505.0,11.1131,11.1421,11.0356,11.0356,89505.0
2019-10-23 10:40:00,11.38,11.53,11.38,11.53,45000.0,11.0163,11.1615,11.0163,11.1615,45000.0
2019-10-23 10:50:00,11.52,11.71,11.52,11.68,128055.0,11.1518,11.3357,11.1518,11.3067,128055.0
2019-10-23 11:00:00,11.67,11.67,11.6,11.62,39495.0,11.297,11.297,11.2292,11.2486,39495.0
2019-10-23 11:10:00,11.59,11.62,11.54,11.6,52035.0,11.2196,11.2486,11.1712,11.2292,52035.0
2019-10-23 11:20:00,11.57,11.63,11.57,11.62,39525.0,11.2002,11.2583,11.2002,11.2486,39525.0
2019-10-23 11:30:00,11.64,11.68,11.63,11.67,41370.0,11.268,11.3067,11.2583,11.297,41370.0
2019-10-23 11:40:00,11.67,11.71,11.67,11.69,51885.0,11.297,11.3357,11.297,11.3164,51885.0
2019-10-23 11:50:00,11.67,11.67,11.63,11.66,19500.0,11.297,11.297,11.2583,11.2873,19500.0
2019-10-23 12:00:00,11.66,11.69,11.63,11.67,38985.0,11.2873,11.3164,11.2583,11.297,38985.0
2019-10-23 12:10:00,11.67,11.77,11.66,11.77,69435.0,11.297,11.3938,11.2873,11.3938,69435.0
2019-10-23 12:20:00,11.75,11.75,11.72,11.75,13500.0,11.3744,11.3744,11.3454,11.3744,13500.0
2019-10-23 12:30:00,11.76,11.81,11.76,11.8,36165.0,11.3841,11.4325,11.3841,11.4228,36165.0
2019-10-23 12:40:00,11.82,11.87,11.79,11.79,50100.0,11.4422,11.4906,11.4132,11.4132,50100.0
2019-10-23 12:50:00,11.79,11.8,11.79,11.8,31545.0,11.4132,11.4228,11.4132,11.4228,31545.0
2019-10-23 13:00:00,11.78,11.78,11.78,11.78,3000.0,11.4035,11.4035,11.4035,11.4035,3000.0
2019-10-23 13:10:00,11.78,11.79,11.71,11.71,26250.0,11.4035,11.4132,11.3357,11.3357,26250.0
2019-10-23 13:20:00,11.71,11.74,11.71,11.74,5250.0,11.3357,11.3648,11.3357,11.3648,5250.0
2019-10-23 13:30:00,11.75,11.75,11.75,11.75,6000.0,11.3744,11.3744,11.3744,11.3744,6000.0
2019-10-23 13:40:00,11.76,11.76,11.74,11.74,13245.0,11.3841,11.3841,11.3648,11.3648,13245.0
2019-10-23 13:50:00,11.77,11.77,11.7,11.7,8280.0,11.3938,11.3938,11.326,11.326,8280.0
2019-10-23 14:00:00,11.67,11.67,11.64,11.65,21465.0,11.297,11.297,11.268,11.2776,21465.0
2019-10-23 14:10:00,11.65,11.65,11.59,11.59,9750.0,11.2776,11.2776,11.2196,11.2196,9750.0
2019-10-23 14:20:00,11.57,11.57,11.53,11.54,15270.0,11.2002,11.2002,11.1615,11.1712,15270.0
2019-10-23 14:30:00,11.53,11.53,11.47,11.48,39465.0,11.1615,11.1615,11.1034,11.1131,39465.0
2019-10-23 14:40:00,11.48,11.5,11.47,11.48,42945.0,11.1131,11.1324,11.1034,11.1131,42945.0
2019-10-23 14:50:00,11.48,11.48,11.45,11.47,40500.0,11.1131,11.1131,11.084,11.1034,40500.0
2019-10-23 15:00:00,11.45,11.48,11.45,11.47,104550.0,11.084,11.1131,11.084,11.1034,104550.0
2019-10-23 15:10:00,11.47,11.48,11.43,11.45,21495.0,11.1034,11.1131,11.0647,11.084,21495.0
2019-10-23 15:20:00,11.48,11.52,11.48,11.5,33345.0,11.1131,11.1518,11.1131,11.1324,33345.0
2019-10-23 15:30:00,11.5,11.54,11.49,11.51,46590.0,11.1324,11.1712,11.1228,11.1421,46590.0
2019-10-23 15:40:00,11.51,11.55,11.5,11.54,141345.0,11.1421,11.1808,11.1324,11.1712,141345.0
2019-10-23 15:50:00,11.55,11.55,11.49,11.52,247995.0,11.1808,11.1808,11.1228,11.1518,247995.0
2019-10-24 09:30:00,12.0,12.23,12.0,12.13,371685.0,11.6165,11.8391,11.6165,11.7423,371685.0
2019-10-24 09:40:00,12.15,12.19,12.04,12.04,145305.0,11.7617,11.8004,11.6552,11.6552,145305.0
2019-10-24 09:50:00,12.01,12.05,11.97,12.03,48285.0,11.6261,11.6649,11.5874,11.6455,48285.0
2019-10-24 10:00:00,12.07,12.07,11.95,11.99,38235.0,11.6842,11.6842,11.5681,11.6068,38235.0
2019-10-24 10:10:00,11.94,12.0,11.94,11.99,26250.0,11.5584,11.6165,11.5584,11.6068,26250.0
2019-10-24 10:20:00,12.0,12.02,11.97,11.99,54345.0,11.6165,11.6358,11.5874,11.6068,54345.0
2019-10-24 10:30:00,11.93,12.07,11.93,12.07,43710.0,11.5487,11.6842,11.5487,11.6842,43710.0
2019-10-24 10:40:00,12.09,12.1,12.04,12.07,22605.0,11.7036,11.7133,11.6552,11.6842,22605.0
2019-10-24 10:50:00,12.08,12.1,12.06,12.09,34500.0,11.6939,11.7133,11.6745,11.7036,34500.0
2019-10-24 11:00:00,12.13,12.19,12.13,12.19,45540.0,11.7423,11.8004,11.7423,11.8004,45540.0
2019-10-24 11:10:00,12.17,12.2,12.17,12.2,53625.0,11.781,11.8101,11.781,11.8101,53625.0
2019-10-24 11:20:00,12.2,12.26,12.19,12.25,93555.0,11.8101,11.8681,11.8004,11.8585,93555.0
2019-10-24 11:30:00,12.24,12.31,12.24,12.24,76320.0,11.8488,11.9165,11.8488,11.8488,76320.0
2019-10-24 11:40:00,12.25,12.26,12.22,12.22,9645.0,11.8585,11.8681,11.8294,11.8294,9645.0
2019-10-24 11:50:00,12.24,12.28,12.16,12.28,69150.0,11.8488,11.8875,11.7713,11.8875,69150.0
2019-10-24 12:00:00,12.27,12.3,12.17,12.17,45990.0,11.8778,11.9069,11.781,11.781,45990.0
2019-10-24 12:10:00,12.19,12.2,12.1,12.12,44520.0,11.8004,11.8101,11.7133,11.7326,44520.0
2019-10-24 12:20:00,12.16,12.16,12.14,12.16,28500.0,11.7713,11.7713,11.752,11.7713,28500.0
2019-10-24 12:30:00,12.17,12.21,12.17,12.18,48000.0,11.781,11.8197,11.781,11.7907,48000.0
2019-10-24 12:40:00,12.18,12.21,12.17,12.17,4500.0,11.7907,11.8197,11.781,11.781,4500.0
2019-10-24 12:50:00,12.19,12.19,12.15,12.16,30000.0,11.8004,11.8004,11.7617,11.7713,30000.0
2019-10-24 13:00:00,12.18,12.23,12.18,12.21,24750.0,11.7907,11.8391,11.7907,11.8197,24750.0
2019-10-24 13:10:00,12.23,12.25,12.22,12.22,24000.0,11.8391,11.8585,11.8294,11.8294,24000.0
2019-10-24 13:20:00,12.24,12.24,12.24,12.24,3000.0,11.8488,11.8488,11.8488,11.8488,3000.0
2019-10-24 13:30:00,12.24,12.24,12.19,12.23,24750.0,11.8488,11.8488,11.8004,11.8391,24750.0
2019-10-24 13:40:00,12.23,12.25,12.22,12.25,22755.0,11.8391,11.8585,11.8294,11.8585,22755.0
2019-10-24 13:50:00,12.26,12.27,12.23,12.24,42000.0,11.8681,11.8778,11.8391,11.8488,42000.0
2019-10-24 14:00:00,12.23,12.25,12.23,12.24,18000.0,11.8391,11.8585,11.8391,11.8488,18000.0
2019-10-24 14:10:00,12.25,12.25,12.24,12.25,15000.0,11.8585,11.8585,11.8488,11.8585,15000.0
2019-10-24 14:20:00,12.27,12.3,12.26,12.3,83265.0,11.8778,11.9069,11.8681,11.9069,83265.0
2019-10-24 14:30:00,12.3,12.33,12.29,12.31,87750.0,11.9069,11.9359,11.8972,11.9165,87750.0
2019-10-24 14:40:00,12.3,12.31,12.29,12.3,59940.0,11.9069,11.9165,11.8972,11.9069,59940.0
2019-10-24 14:50:00,12.31,12.32,12.31,12.32,45375.0,11.9165,11.9262,11.9165,11.9262,45375.0
2019-10-24 15:00:00,12.3,12.34,12.3,12.31,186780.0,11.9069,11.9456,11.9069,11.9165,186780.0
2019-10-24 15:10:00,12.32,12.35,12.32,12.35,74100.0,11.9262,11.9553,11.9262,11.9553,74100.0
2019-10-24 15:20:00,12.35,12.37,12.33,12.35,98790.0,11.9553,11.9746,11.9359,11.9553,98790.0
2019-10-24 15:30:00,12.36,12.36,12.32,12.35,75060.0,11.9649,11.9649,11.9262,11.9553,75060.0
2019-10-24 15:40:00,12.36,12.36,12.32,12.36,129900.0,11.9649,11.9649,11.9262,11.9649,129900.0
2019-10-24 15:50:00,12.36,12.4,12.34,12.39,527595.0,11.9649,12.0037,11.9456,11.994,527595.0
2019-10-25 09:30:00,12.46,12.72,12.45,12.72,531150.0,12.0618,12.3134,12.0521,12.3134,531150.0
2019-10-25 09:40:00,12.72,12.76,12.65,12.7,135255.0,12.3134,12.3522,12.2457,12.2941,135255.0
2019-10-25 09:50:00,12.72,12.8,12.72,12.8,163485.0,12.3134,12.3909,12.3134,12.3909,163485.0
2019-10-25 10:00:00,12.77,12.77,12.72,12.75,59730.0,12.3618,12.3618,12.3134,12.3425,59730.0
2019-10-25 10:10:00,12.77,12.83,12.77,12.8,206565.0,12.3618,12.4199,12.3618,12.3909,206565.0
2019-10-25 10:20:00,12.81,12.88,12.79,12.79,106170.0,12.4006,12.4683,12.3812,12.3812,106170.0
2019-10-25 10:30:00,12.81,12.82,12.78,12.79,37305.0,12.4006,12.4102,12.3715,12.3812,37305.0
2019-10-25 10:40:00,12.76,12.85,12.73,12.84,30225.0,12.3522,12.4393,12.3231,12.4296,30225.0
2019-10-25 10:50:00,12.87,12.87,12.83,12.84,48750.0,12.4586,12.4586,12.4199,12.4296,48750.0
2019-10-25 11:00:00,12.87,12.92,12.85,12.9,120540.0,12.4586,12.5071,12.4393,12.4877,120540.0
2019-10-25 11:10:00,12.89,13.0,12.89,12.99,239010.0,12.478,12.5845,12.478,12.5748,239010.0
2019-10-25 11:20:00,13.01,13.08,12.98,13.08,191460.0,12.5942,12.6619,12.5651,12.6619,191460.0
2019-10-25 11:30:00,13.08,13.08,13.01,13.03,143565.0,12.6619,12.6619,12.5942,12.6135,143565.0
2019-10-25 11:40:00,13.03,13.13,13.03,13.13,73515.0,12.6135,12.7103,12.6135,12.7103,73515.0
2019-10-25 11:50:00,13.13,13.15,13.07,13.07,58065.0,12.7103,12.7297,12.6523,12.6523,58065.0
2019-10-25 12:00:00,13.08,13.09,12.99,13.01,73110.0,12.6619,12.6716,12.5748,12.5942,73110.0
2019-10-25 12:10:00,13.01,13.07,13.01,13.07,21540.0,12.5942,12.6523,12.5942,12.6523,21540.0
2019-10-25 12:20:00,13.07,13.11,13.07,13.11,45360.0,12.6523,12.691,12.6523,12.691,45360.0
2019-10-25 12:30:00,13.1,13.1,13.06,13.07,25410.0,12.6813,12.6813,12.6426,12.6523,25410.0
2019-10-25 12:40:00,13.05,13.07,13.04,13.04,34500.0,12.6329,12.6523,12.6232,12.6232,34500.0
2019-10-25 12:50:00,13.05,13.07,13.01,13.02,36135.0,12.6329,12.6523,12.5942,12.6039,36135.0
2019-10-25 13:00:00,13.03,13.04,13.03,13.04,12000.0,12.6135,12.6232,12.6135,12.6232,12000.0
2019-10-25 13:10:00,13.07,13.11,13.07,13.1,55890.0,12.6523,12.691,12.6523,12.6813,55890.0
2019-10-25 13:20:00,13.1,13.13,13.1,13.13,49500.0,12.6813,12.7103,12.6813,12.7103,49500.0
2019-10-25 13:30:00,13.14,13.14,13.07,13.07,43050.0,12.72,12.72,12.6523,12.6523,43050.0
2019-10-25 13:40:00,13.09,13.15,13.09,13.13,72855.0,12.6716,12.7297,12.6716,12.7103,72855.0
2019-10-25 13:50:00,13.14,13.15,13.12,13.12,10500.0,12.72,12.7297,12.7007,12.7007,10500.0
2019-10-25 14:00:00,13.12,13.13,13.0,13.02,69525.0,12.7007,12.7103,12.5845,12.6039,69525.0
2019-10-25 14:10:00,13.0,13.05,13.0,13.05,41025.0,12.5845,12.6329,12.5845,12.6329,41025.0
2019-10-25 14:20:00,13.06,13.07,13.05,13.06,24000.0,12.6426,12.6523,12.6329,12.6426,24000.0
2019-10-25 14:30:00,13.05,13.05,13.0,13.01,33000.0,12.6329,12.6329,12.5845,12.5942,33000.0
2019-10-25 14:40:00,13.01,13.03,13.0,13.01,24000.0,12.5942,12.6135,12.5845,12.5942,24000.0
2019-10-25 14:50:00,13.02,13.05,13.02,13.04,22575.0,12.6039,12.6329,12.6039,12.6232,22575.0
2019-10-25 15:00:00,13.03,13.04,13.01,13.02,46500.0,12.6135,12.6232,12.5942,12.6039,46500.0
2019-10-25 15:10:00,13.02,13.05,13.02,13.05,58515.0,12.6039,12.6329,12.6039,12.6329,58515.0
2019-10-25 15:20:00,13.07,13.11,13.07,13.11,60780.0,12.6523,12.691,12.6523,12.691,60780.0
2019-10-25 15:30:00,13.11,13.14,13.09,13.1,156750.0,12.691,12.72,12.6716,12.6813,156750.0
2019-10-25 15:40:00,13.1,13.12,13.09,13.09,241800.0,12.6813,12.7007,12.6716,12.6716,241800.0
2019-10-25 15:50:00,13.1,13.17,13.08,13.14,435075.0,12.6813,12.7491,12.6619,12.72,435075.0
2019-10-28 09:30:00,13.4,13.66,13.4,13.63,908115.0,12.9717,13.2234,12.9717,13.1944,908115.0
2019-10-28 09:40:00,13.63,13.67,13.57,13.6,141810.0,13.1944,13.2331,13.1363,13.1653,141810.0
2019-10-28 09:50:00,13.57,13.61,13.55,13.61,31695.0,13.1363,13.175,13.1169,13.175,31695.0
2019-10-28 10:00:00,13.63,13.67,13.61,13.61,45435.0,13.1944,13.2331,13.175,13.175,45435.0
2019-10-28 10:10:00,13.62,13.64,13.6,13.63,41715.0,13.1847,13.204,13.1653,13.1944,41715.0
2019-10-28 10:20:00,13.63,13.68,13.63,13.67,44385.0,13.1944,13.2428,13.1944,13.2331,44385.0
2019-10-28 10:30:00,13.65,13.69,13.62,13.62,64755.0,13.2137,13.2524,13.1847,13.1847,64755.0
2019-10-28 10:40:00,13.63,13.74,13.62,13.72,84975.0,13.1944,13.3008,13.1847,13.2815,84975.0
2019-10-28 10:50:00,13.72,13.72,13.66,13.67,48990.0,13.2815,13.2815,13.2234,13.2331,48990.0
2019-10-28 11:00:00,13.66,13.72,13.66,13.72,75600.0,13.2234,13.2815,13.2234,13.2815,75600.0
2019-10-28 11:10:00,13.73,13.75,13.67,13.67,98760.0,13.2912,13.3105,13.2331,13.2331,98760.0
2019-10-28 11:20:00,13.67,13.7,13.66,13.7,30000.0,13.2331,13.2621,13.2234,13.2621,30000.0
2019-10-28 11:30:00,13.73,13.76,13.7,13.75,45000.0,13.2912,13.3202,13.2621,13.3105,45000.0
2019-10-28 11:40:00,13.75,13.8,13.73,13.8,134085.0,13.3105,13.3589,13.2912,13.3589,134085.0
2019-10-28 11:50:00,13.82,13.83,13.79,13.83,37050.0,13.3783,13.388,13.3492,13.388,37050.0
2019-10-28 12:00:00,13.83,13.83,13.79,13.81,43140.0,13.388,13.388,13.3492,13.3686,43140.0
2019-10-28 12:10:00,13.82,13.82,13.79,13.81,97605.0,13.3783,13.3783,13.3492,13.3686,97605.0
2019-10-28 12:20:00,13.82,13.85,13.8,13.84,61365.0,13.3783,13.4073,13.3589,13.3976,61365.0
2019-10-28 12:30:00,13.79,13.79,13.75,13.75,41160.0,13.3492,13.3492,13.3105,13.3105,41160.0
2019-10-28 12:40:00,13.74,13.77,13.74,13.77,40110.0,13.3008,13.3299,13.3008,13.3299,40110.0
2019-10-28 12:50:00,13.78,13.78,13.72,13.74,53985.0,13.3396,13.3396,13.2815,13.3008,53985.0
2019-10-28 13:00:00,13.73,13.77,13.73,13.76,46905.0,13.2912,13.3299,13.2912,13.3202,46905.0
2019-10-28 13:10:00,13.76,13.78,13.75,13.78,33045.0,13.3202,13.3396,13.3105,13.3396,33045.0
2019-10-28 13:20:00,13.78,13.78,13.75,13.78,23250.0,13.3396,13.3396,13.3105,13.3396,23250.0
2019-10-28 13:30:00,13.78,13.78,13.73,13.75,30330.0,13.3396,13.3396,13.2912,13.3105,30330.0
2019-10-28 13:40:00,13.75,13.76,13.74,13.76,30600.0,13.3105,13.3202,13.3008,13.3202,30600.0
2019-10-28 13:50:00,13.76,13.77,13.7,13.72,71760.0,13.3202,13.3299,13.2621,13.2815,71760.0
2019-10-28 14:00:00,13.74,13.77,13.74,13.77,24375.0,13.3008,13.3299,13.3008,13.3299,24375.0
2019-10-28 14:10:00,13.77,13.79,13.77,13.78,42150.0,13.3299,13.3492,13.3299,13.3396,42150.0
2019-10-28 14:20:00,13.79,13.8,13.79,13.79,55635.0,13.3492,13.3589,13.3492,13.3492,55635.0
2019-10-28 14:30:00,13.79,13.82,13.79,13.79,94500.0,13.3492,13.3783,13.3492,13.3492,94500.0
2019-10-28 14:40:00,13.81,13.81,13.8,13.81,6000.0,13.3686,13.3686,13.3589,13.3686,6000.0
2019-10-28 14:50:00,13.81,13.84,13.8,13.82,78000.0,13.3686,13.3976,13.3589,13.3783,78000.0
2019-10-28 15:00:00,13.83,13.85,13.81,13.85,104760.0,13.388,13.4073,13.3686,13.4073,104760.0
2019-10-28 15:10:00,13.84,13.88,13.84,13.87,143745.0,13.3976,13.4364,13.3976,13.4267,143745.0
2019-10-28 15:20:00,13.87,13.89,13.86,13.87,94095.0,13.4267,13.446,13.417,13.4267,94095.0
2019-10-28 15:30:00,13.87,13.87,13.83,13.83,110370.0,13.4267,13.4267,13.388,13.388,110370.0
2019-10-28 15:40:00,13.83,13.83,13.78,13.83,245160.0,13.388,13.388,13.3396,13.388,245160.0
2019-10-28 15:50:00,13.84,13.86,13.81,13.84,334590.0,13.3976,13.417,13.3686,13.3976,334590.0
2019-10-29 09:30:00,13.8,14.15,13.8,14.0,414735.0,13.3589,13.6977,13.3589,13.5525,414735.0
2019-10-29 09:40:00,14.0,14.0,13.92,13.92,24750.0,13.5525,13.5525,13.4751,13.4751,24750.0
2019-10-29 09:50:00,13.93,13.95,13.85,13.85,9000.0,13.4848,13.5041,13.4073,13.4073,9000.0
2019-10-29 10:00:00,13.87,13.87,13.7,13.7,83490.0,13.4267,13.4267,13.2621,13.2621,83490.0
2019-10-29 10:10:00,13.75,13.82,13.75,13.79,37650.0,13.3105,13.3783,13.3105,13.3492,37650.0
2019-10-29 10:20:00,13.82,13.82,13.73,13.73,13650.0,13.3783,13.3783,13.2912,13.2912,13650.0
2019-10-29 10:30:00,13.75,13.85,13.69,13.85,56895.0,13.3105,13.4073,13.2524,13.4073,56895.0
2019-10-29 10:40:00,13.85,13.93,13.83,13.9,78000.0,13.4073,13.4848,13.388,13.4557,78000.0
2019-10-29 10:50:00,13.87,13.87,13.83,13.83,37500.0,13.4267,13.4267,13.388,13.388,37500.0
2019-10-29 11:00:00,13.82,13.85,13.81,13.81,16500.0,13.3783,13.4073,13.3686,13.3686,16500.0
2019-10-29 11:10:00,13.8,13.8,13.72,13.73,61350.0,13.3589,13.3589,13.2815,13.2912,61350.0
2019-10-29 11:20:00,13.72,13.73,13.69,13.73,23985.0,13.2815,13.2912,13.2524,13.2912,23985.0
2019-10-29 11:30:00,13.72,13.72,13.64,13.67,47955.0,13.2815,13.2815,13.204,13.2331,47955.0
2019-10-29 11:40:00,13.66,13.68,13.65,13.68,7500.0,13.2234,13.2428,13.2137,13.2428,7500.0
2019-10-29 11:50:00,13.66,13.74,13.6,13.62,135630.0,13.2234,13.3008,13.1653,13.1847,135630.0
2019-10-29 12:00:00,13.59,13.69,13.55,13.69,95115.0,13.1556,13.2524,13.1169,13.2524,95115.0
2019-10-29 12:10:00,13.7,13.77,13.7,13.77,16500.0,13.2621,13.3299,13.2621,13.3299,16500.0
2019-10-29 12:20:00,13.75,13.78,13.73,13.76,18000.0,13.3105,13.3396,13.2912,13.3202,18000.0
2019-10-29 12:30:00,13.79,13.79,13.77,13.77,7500.0,13.3492,13.3492,13.3299,13.3299,7500.0
2019-10-29 12:40:00,13.75,13.77,13.74,13.76,12000.0,13.3105,13.3299,13.3008,13.3202,12000.0
2019-10-29 12:50:00,13.76,13.76,13.73,13.74,10500.0,13.3202,13.3202,13.2912,13.3008,10500.0
2019-10-29 13:00:00,13.72,13.74,13.72,13.73,19485.0,13.2815,13.3008,13.2815,13.2912,19485.0
2019-10-29 13:10:00,13.72,13.72,13.68,13.69,24300.0,13.2815,13.2815,13.2428,13.2524,24300.0
2019-10-29 13:20:00,13.69,13.69,13.67,13.69,12000.0,13.2524,13.2524,13.2331,13.2524,12000.0
2019-10-29 13:30:00,13.68,13.7,13.68,13.7,33000.0,13.2428,13.2621,13.2428,13.2621,33000.0
2019-10-29 13:40:00,13.7,13.7,13.69,13.7,10500.0,13.2621,13.2621,13.2524,13.2621,10500.0
2019-10-29 13:50:00,13.7,13.71,13.69,13.7,15000.0,13.2621,13.2718,13.2524,13.2621,15000.0
2019-10-29 14:00:00,13.68,13.68,13.65,13.65,13500.0,13.2428,13.2428,13.2137,13.2137,13500.0
2019-10-29 14:10:00,13.64,13.64,13.64,13.64,3000.0,13.204,13.204,13.204,13.204,3000.0
2019-10-29 14:20:00,13.65,13.65,13.61,13.63,33000.0,13.2137,13.2137,13.175,13.1944,33000.0
2019-10-29 14:30:00,13.63,13.64,13.63,13.64,12000.0,13.1944,13.204,13.1944,13.204,12000.0
2019-10-29 14:40:00,13.59,13.62,13.59,13.61,42570.0,13.1556,13.1847,13.1556,13.175,42570.0
2019-10-29 14:50:00,13.62,13.62,13.53,13.53,37500.0,13.1847,13.1847,13.0976,13.0976,37500.0
2019-10-29 15:00:00,13.54,13.57,13.53,13.57,105000.0,13.1072,13.1363,13.0976,13.1363,105000.0
2019-10-29 15:10:00,13.57,13.57,13.56,13.57,60750.0,13.1363,13.1363,13.1266,13.1363,60750.0
2019-10-29 15:20:00,13.57,13.59,13.55,13.56,33000.0,13.1363,13.1556,13.1169,13.1266,33000.0
2019-10-29 15:30:00,13.57,13.57,13.48,13.48,46500.0,13.1363,13.1363,13.0492,13.0492,46500.0
2019-10-29 15:40:00,13.49,13.49,13.43,13.43,86340.0,13.0588,13.0588,13.0007,13.0007,86340.0
2019-10-29 15:50:00,13.43,13.48,13.43,13.45,237240.0,13.0007,13.0492,13.0007,13.0201,237240.0
2019-10-30 09:30:00,13.74,13.74,13.53,13.53,172230.0,13.3008,13.3008,13.0976,13.0976,172230.0
2019-10-30 09:40:00,13.47,13.51,13.43,13.47,17250.0,13.0395,13.0782,13.0007,13.0395,17250.0
2019-10-30 09:50:00,13.47,13.47,13.43,13.43,22680.0,13.0395,13.0395,13.0007,13.0007,22680.0
2019-10-30 10:00:00,13.43,13.43,13.17,13.34,174645.0,13.0007,13.0007,12.7491,12.9136,174645.0
2019-10-30 10:10:00,13.42,13.46,13.41,13.46,30300.0,12.9911,13.0298,12.9814,13.0298,30300.0
2019-10-30 10:20:00,13.43,13.48,13.43,13.47,18405.0,13.0007,13.0492,13.0007,13.0395,18405.0
2019-10-30 10:30:00,13.41,13.47,13.41,13.46,9000.0,12.9814,13.0395,12.9814,13.0298,9000.0
2019-10-30 10:40:00,13.47,13.5,13.47,13.48,14820.0,13.0395,13.0685,13.0395,13.0492,14820.0
2019-10-30 10:50:00,13.48,13.5,13.46,13.46,58275.0,13.0492,13.0685,13.0298,13.0298,58275.0
2019-10-30 11:00:00,13.43,13.46,13.43,13.46,19500.0,13.0007,13.0298,13.0007,13.0298,19500.0
2019-10-30 11:10:00,13.43,13.45,13.43,13.44,6000.0,13.0007,13.0201,13.0007,13.0104,6000.0
2019-10-30 11:20:00,13.39,13.39,13.34,13.37,22500.0,12.962,12.962,12.9136,12.9427,22500.0
2019-10-30 11:30:00,13.35,13.36,13.32,13.32,16500.0,12.9233,12.933,12.8943,12.8943,16500.0
2019-10-30 11:40:00,13.34,13.35,13.3,13.3,33150.0,12.9136,12.9233,12.8749,12.8749,33150.0
2019-10-30 11:50:00,13.3,13.3,13.3,13.3,0.0,12.8749,12.8749,12.8749,12.8749,0.0
2019-10-30 12:00:00,13.3,13.32,13.28,13.32,13515.0,12.8749,12.8943,12.8555,12.8943,13515.0
2019-10-30 12:10:00,13.31,13.31,13.27,13.31,33000.0,12.8846,12.8846,12.8459,12.8846,33000.0
2019-10-30 12:20:00,13.31,13.37,13.31,13.36,18000.0,12.8846,12.9427,12.8846,12.933,18000.0
2019-10-30 12:30:00,13.36,13.36,13.36,13.36,3000.0,12.933,12.933,12.933,12.933,3000.0
2019-10-30 12:40:00,13.33,13.34,13.32,13.32,6435.0,12.9039,12.9136,12.8943,12.8943,6435.0
2019-10-30 12:50:00,13.31,13.33,13.31,13.31,16500.0,12.8846,12.9039,12.8846,12.8846,16500.0
2019-10-30 13:00:00,13.35,13.38,13.35,13.38,9000.0,12.9233,12.9523,12.9233,12.9523,9000.0
2019-10-30 13:10:00,13.35,13.35,13.29,13.3,13500.0,12.9233,12.9233,12.8652,12.8749,13500.0
2019-10-30 13:20:00,13.3,13.3,13.3,13.3,0.0,12.8749,12.8749,12.8749,12.8749,0.0
2019-10-30 13:30:00,13.34,13.35,13.34,13.34,21705.0,12.9136,12.9233,12.9136,12.9136,21705.0
2019-10-30 13:40:00,13.35,13.41,13.33,13.34,64275.0,12.9233,12.9814,12.9039,12.9136,64275.0
2019-10-30 13:50:00,13.31,13.31,13.25,13.25,38700.0,12.8846,12.8846,12.8265,12.8265,38700.0
2019-10-30 14:00:00,13.21,13.28,13.19,13.28,60000.0,12.7878,12.8555,12.7684,12.8555,60000.0
2019-10-30 14:10:00,13.28,13.43,13.28,13.4,76440.0,12.8555,13.0007,12.8555,12.9717,76440.0
2019-10-30 14:20:00,13.4,13.41,13.35,13.35,20250.0,12.9717,12.9814,12.9233,12.9233,20250.0
2019-10-30 14:30:00,13.36,13.36,13.25,13.26,63060.0,12.933,12.933,12.8265,12.8362,63060.0
2019-10-30 14:40:00,13.27,13.34,13.27,13.34,51750.0,12.8459,12.9136,12.8459,12.9136,51750.0
2019-10-30 14:50:00,13.35,13.46,13.35,13.46,82545.0,12.9233,13.0298,12.9233,13.0298,82545.0
2019-10-30 15:00:00,13.45,13.49,13.44,13.45,82500.0,13.0201,13.0588,13.0104,13.0201,82500.0
2019-10-30 15:10:00,13.47,13.47,13.44,13.46,84000.0,13.0395,13.0395,13.0104,13.0298,84000.0
2019-10-30 15:20:00,13.46,13.54,13.45,13.49,111615.0,13.0298,13.1072,13.0201,13.0588,111615.0
2019-10-30 15:30:00,13.51,13.51,13.47,13.51,42000.0,13.0782,13.0782,13.0395,13.0782,42000.0
2019-10-30 15:40:00,13.5,13.5,13.47,13.47,94485.0,13.0685,13.0685,13.0395,13.0395,94485.0
2019-10-30 15:50:00,13.48,13.48,13.43,13.46,214875.0,13.0492,13.0492,13.0007,13.0298,214875.0
2019-10-31 09:30:00,13.3,13.3,13.0,13.05,271125.0,12.8749,12.8749,12.5845,12.6329,271125.0
2019-10-31 09:40:00,13.05,13.15,12.91,12.91,122340.0,12.6329,12.7297,12.4974,12.4974,122340.0
2019-10-31 09:50:00,12.87,12.93,12.85,12.9,64860.0,12.4586,12.5167,12.4393,12.4877,64860.0
2019-10-31 10:00:00,12.91,12.93,12.83,12.93,60225.0,12.4974,12.5167,12.4199,12.5167,60225.0
2019-10-31 10:10:00,12.91,12.91,12.76,12.78,90735.0,12.4974,12.4974,12.3522,12.3715,90735.0
2019-10-31 10:20:00,12.77,12.8,12.72,12.78,75405.0,12.3618,12.3909,12.3134,12.3715,75405.0
2019-10-31 10:30:00,12.8,12.8,12.71,12.8,67665.0,12.3909,12.3909,12.3038,12.3909,67665.0
2019-10-31 10:40:00,12.8,12.93,12.79,12.93,66915.0,12.3909,12.5167,12.3812,12.5167,66915.0
2019-10-31 10:50:00,12.95,12.99,12.93,12.97,70215.0,12.5361,12.5748,12.5167,12.5555,70215.0
2019-10-31 11:00:00,12.95,13.07,12.93,13.07,44790.0,12.5361,12.6523,12.5167,12.6523,44790.0
2019-10-31 11:10:00,13.07,13.12,13.04,13.04,65520.0,12.6523,12.7007,12.6232,12.6232,65520.0
2019-10-31 11:20:00,13.06,13.06,13.05,13.06,6000.0,12.6426,12.6426,12.6329,12.6426,6000.0
2019-10-31 11:30:00,13.06,13.07,13.01,13.07,30165.0,12.6426,12.6523,12.5942,12.6523,30165.0
2019-10-31 11:40:00,13.07,13.09,13.03,13.04,28500.0,12.6523,12.6716,12.6135,12.6232,28500.0
2019-10-31 11:50:00,13.04,13.08,13.04,13.05,22500.0,12.6232,12.6619,12.6232,12.6329,22500.0
2019-10-31 12:00:00,13.05,13.05,12.97,12.99,31500.0,12.6329,12.6329,12.5555,12.5748,31500.0
2019-10-31 12:10:00,12.98,13.04,12.96,12.96,21000.0,12.5651,12.6232,12.5458,12.5458,21000.0
2019-10-31 12:20:00,12.98,13.0,12.93,13.0,16500.0,12.5651,12.5845,12.5167,12.5845,16500.0
2019-10-31 12:30:00,12.99,13.01,12.98,13.0,13800.0,12.5748,12.5942,12.5651,12.5845,13800.0
2019-10-31 12:40:00,12.97,12.97,12.96,12.97,7500.0,12.5555,12.5555,12.5458,12.5555,7500.0
2019-10-31 12:50:00,13.01,13.01,13.01,13.01,3000.0,12.5942,12.5942,12.5942,12.5942,3000.0
2019-10-31 13:00:00,13.03,13.03,13.02,13.03,4500.0,12.6135,12.6135,12.6039,12.6135,4500.0
2019-10-31 13:10:00,13.04,13.04,13.01,13.04,20340.0,12.6232,12.6232,12.5942,12.6232,20340.0
2019-10-31 13:20:00,13.08,13.09,13.08,13.09,21000.0,12.6619,12.6716,12.6619,12.6716,21000.0
2019-10-31 13:30:00,13.11,13.13,13.1,13.13,12000.0,12.691,12.7103,12.6813,12.7103,12000.0
2019-10-31 13:40:00,13.13,13.13,13.13,13.13,3000.0,12.7103,12.7103,12.7103,12.7103,3000.0
2019-10-31 13:50:00,13.11,13.13,13.11,13.12,6750.0,12.691,12.7103,12.691,12.7007,6750.0
2019-10-31 14:00:00,13.11,13.12,13.11,13.12,4500.0,12.691,12.7007,12.691,12.7007,4500.0
2019-10-31 14:10:00,13.09,13.11,13.09,13.1,17085.0,12.6716,12.691,12.6716,12.6813,17085.0
2019-10-31 14:20:00,13.07,13.07,13.04,13.04,7500.0,12.6523,12.6523,12.6232,12.6232,7500.0
2019-10-31 14:30:00,13.05,13.05,13.03,13.03,17550.0,12.6329,12.6329,12.6135,12.6135,17550.0
2019-10-31 14:40:00,13.03,13.03,13.01,13.02,20670.0,12.6135,12.6135,12.5942,12.6039,20670.0
2019-10-31 14:50:00,13.03,13.05,13.03,13.05,15705.0,12.6135,12.6329,12.6135,12.6329,15705.0
2019-10-31 15:00:00,13.05,13.07,13.02,13.07,15000.0,12.6329,12.6523,12.6039,12.6523,15000.0
2019-10-31 15:10:00,13.09,13.11,13.09,13.11,21000.0,12.6716,12.691,12.6716,12.691,21000.0
2019-10-31 15:20:00,13.1,13.1,13.08,13.08,17310.0,12.6813,12.6813,12.6619,12.6619,17310.0
2019-10-31 15:30:00,13.08,13.16,13.07,13.11,58500.0,12.6619,12.7394,12.6523,12.691,58500.0
2019-10-31 15:40:00,13.11,13.11,13.08,13.08,55500.0,12.691,12.691,12.6619,12.6619,55500.0
2019-10-31 15:50:00,13.06,13.22,13.06,13.21,249255.0,12.6426,12.7975,12.6426,12.7878,249255.0
2019-11-01 09:30:00,13.6,13.66,13.45,13.64,305655.0,13.1653,13.2234,13.0201,13.204,305655.0
2019-11-01 09:40:00,13.62,13.69,13.58,13.65,57105.0,13.1847,13.2524,13.146,13.2137,57105.0
2019-11-01 09:50:00,13.66,13.79,13.66,13.75,104625.0,13.2234,13.3492,13.2234,13.3105,104625.0
2019-11-01 10:00:00,13.74,13.96,13.72,13.89,97305.0,13.3008,13.5138,13.2815,13.446,97305.0
2019-11-01 10:10:00,13.87,13.89,13.83,13.83,52050.0,13.4267,13.446,13.388,13.388,52050.0
2019-11-01 10:20:00,13.8,13.83,13.8,13.83,9000.0,13.3589,13.388,13.3589,13.388,9000.0
2019-11-01 10:30:00,13.8,13.81,13.79,13.8,69405.0,13.3589,13.3686,13.3492,13.3589,69405.0
2019-11-01 10:40:00,13.83,13.89,13.83,13.86,16230.0,13.388,13.446,13.388,13.417,16230.0
2019-11-01 10:50:00,13.87,13.88,13.85,13.85,13500.0,13.4267,13.4364,13.4073,13.4073,13500.0
2019-11-01 11:00:00,13.87,13.87,13.82,13.84,32190.0,13.4267,13.4267,13.3783,13.3976,32190.0
2019-11-01 11:10:00,13.85,13.85,13.84,13.84,4500.0,13.4073,13.4073,13.3976,13.3976,4500.0
2019-11-01 11:20:00,13.83,13.83,13.77,13.77,15000.0,13.388,13.388,13.3299,13.3299,15000.0
2019-11-01 11:30:00,13.77,13.8,13.77,13.79,62940.0,13.3299,13.3589,13.3299,13.3492,62940.0
2019-11-01 11:40:00,13.8,13.82,13.79,13.79,13725.0,13.3589,13.3783,13.3492,13.3492,13725.0
2019-11-01 11:50:00,13.81,13.82,13.81,13.81,10500.0,13.3686,13.3783,13.3686,13.3686,10500.0
2019-11-01 12:00:00,13.84,13.84,13.79,13.79,28500.0,13.3976,13.3976,13.3492,13.3492,28500.0
2019-11-01 12:10:00,13.76,13.76,13.72,13.73,24000.0,13.3202,13.3202,13.2815,13.2912,24000.0
2019-11-01 12:20:00,13.75,13.76,13.75,13.76,10500.0,13.3105,13.3202,13.3105,13.3202,10500.0
2019-11-01 12:30:00,13.77,13.77,13.77,13.77,1500.0,13.3299,13.3299,13.3299,13.3299,1500.0
2019-11-01 12:40:00,13.77,13.81,13.77,13.8,10350.0,13.3299,13.3686,13.3299,13.3589,10350.0
2019-11-01 12:50:00,13.86,13.86,13.85,13.85,12000.0,13.417,13.417,13.4073,13.4073,12000.0
2019-11-01 13:00:00,13.87,13.91,13.87,13.9,46905.0,13.4267,13.4654,13.4267,13.4557,46905.0
2019-11-01 13:10:00,13.91,13.97,13.9,13.97,112530.0,13.4654,13.5235,13.4557,13.5235,112530.0
2019-11-01 13:20:00,13.99,14.01,13.99,13.99,120150.0,13.5429,13.5622,13.5429,13.5429,120150.0
2019-11-01 13:30:00,14.0,14.04,14.0,14.03,56100.0,13.5525,13.5913,13.5525,13.5816,56100.0
2019-11-01 13:40:00,14.02,14.07,14.02,14.06,51000.0,13.5719,13.6203,13.5719,13.6106,51000.0
2019-11-01 13:50:00,14.07,14.08,14.06,14.06,71760.0,13.6203,13.63,13.6106,13.6106,71760.0
2019-11-01 14:00:00,14.08,14.08,14.05,14.06,26610.0,13.63,13.63,13.6009,13.6106,26610.0
2019-11-01 14:10:00,14.06,14.1,14.06,14.1,22500.0,13.6106,13.6493,13.6106,13.6493,22500.0
2019-11-01 14:20:00,14.06,14.06,14.01,14.05,29400.0,13.6106,13.6106,13.5622,13.6009,29400.0
2019-11-01 14:30:00,14.05,14.07,14.05,14.06,25590.0,13.6009,13.6203,13.6009,13.6106,25590.0
2019-11-01 14:40:00,14.06,14.06,14.05,14.05,18300.0,13.6106,13.6106,13.6009,13.6009,18300.0
2019-11-01 14:50:00,14.02,14.04,14.02,14.03,21000.0,13.5719,13.5913,13.5719,13.5816,21000.0
2019-11-01 15:00:00,14.04,14.04,14.02,14.02,21000.0,13.5913,13.5913,13.5719,13.5719,21000.0
2019-11-01 15:10:00,14.02,14.02,14.0,14.01,29700.0,13.5719,13.5719,13.5525,13.5622,29700.0
2019-11-01 15:20:00,13.99,14.02,13.98,14.01,29250.0,13.5429,13.5719,13.5332,13.5622,29250.0
2019-11-01 15:30:00,14.04,14.05,14.04,14.05,15300.0,13.5913,13.6009,13.5913,13.6009,15300.0
2019-11-01 15:40:00,14.05,14.06,13.99,14.02,36675.0,13.6009,13.6106,13.5429,13.5719,36675.0
2019-11-01 15:50:00,14.02,14.13,14.01,14.13,133410.0,13.5719,13.6784,13.5622,13.6784,133410.0
2019-11-04 09:30:00,14.63,14.9,14.63,14.83,483855.0,14.1624,14.4238,14.1624,14.356,483855.0
2019-11-04 09:40:00,14.86,14.9,14.83,14.86,82605.0,14.385,14.4238,14.356,14.385,82605.0
2019-11-04 09:50:00,14.86,14.86,14.76,14.81,72165.0,14.385,14.385,14.2882,14.3366,72165.0
2019-11-04 10:00:00,14.76,14.76,14.65,14.71,63255.0,14.2882,14.2882,14.1818,14.2398,63255.0
2019-11-04 10:10:00,14.72,14.72,14.67,14.72,62220.0,14.2495,14.2495,14.2011,14.2495,62220.0
2019-11-04 10:20:00,14.71,14.83,14.71,14.83,60435.0,14.2398,14.356,14.2398,14.356,60435.0
2019-11-04 10:30:00,14.83,14.84,14.76,14.79,16710.0,14.356,14.3657,14.2882,14.3173,16710.0
2019-11-04 10:40:00,14.8,14.8,14.75,14.77,24870.0,14.327,14.327,14.2786,14.2979,24870.0
2019-11-04 10:50:00,14.77,14.77,14.73,14.76,32985.0,14.2979,14.2979,14.2592,14.2882,32985.0
2019-11-04 11:00:00,14.75,14.87,14.73,14.87,41250.0,14.2786,14.3947,14.2592,14.3947,41250.0
2019-11-04 11:10:00,14.87,14.89,14.83,14.87,23070.0,14.3947,14.4141,14.356,14.3947,23070.0
2019-11-04 11:20:00,14.84,14.87,14.84,14.86,24780.0,14.3657,14.3947,14.3657,14.385,24780.0
2019-11-04 11:30:00,14.83,14.84,14.8,14.83,18000.0,14.356,14.3657,14.327,14.356,18000.0
2019-11-04 11:40:00,14.78,14.83,14.78,14.83,12225.0,14.3076,14.356,14.3076,14.356,12225.0
2019-11-04 11:50:00,14.84,14.87,14.84,14.86,19860.0,14.3657,14.3947,14.3657,14.385,19860.0
2019-11-04 12:00:00,14.86,14.86,14.86,14.86,0.0,14.385,14.385,14.385,14.385,0.0
2019-11-04 12:10:00,14.83,14.83,14.78,14.78,3000.0,14.356,14.356,14.3076,14.3076,3000.0
2019-11-04 12:20:00,14.78,14.78,14.77,14.77,3000.0,14.3076,14.3076,14.2979,14.2979,3000.0
2019-11-04 12:30:00,14.77,14.78,14.77,14.78,4500.0,14.2979,14.3076,14.2979,14.3076,4500.0
2019-11-04 12:40:00,14.82,14.82,14.81,14.81,7035.0,14.3463,14.3463,14.3366,14.3366,7035.0
2019-11-04 12:50:00,14.85,14.89,14.85,14.85,26730.0,14.3754,14.4141,14.3754,14.3754,26730.0
2019-11-04 13:00:00,14.87,14.87,14.84,14.86,47295.0,14.3947,14.3947,14.3657,14.385,47295.0
2019-11-04 13:10:00,14.87,14.88,14.87,14.88,13350.0,14.3947,14.4044,14.3947,14.4044,13350.0
2019-11-04 13:20:00,14.89,14.93,14.89,14.93,72945.0,14.4141,14.4528,14.4141,14.4528,72945.0
2019-11-04 13:30:00,14.93,14.94,14.93,14.93,35385.0,14.4528,14.4625,14.4528,14.4528,35385.0
2019-11-04 13:40:00,14.91,14.94,14.91,14.94,12000.0,14.4334,14.4625,14.4334,14.4625,12000.0
2019-11-04 13:50:00,14.93,14.93,14.93,14.93,6375.0,14.4528,14.4528,14.4528,14.4528,6375.0
2019-11-04 14:00:00,14.92,14.93,14.9,14.9,15000.0,14.4431,14.4528,14.4238,14.4238,15000.0
2019-11-04 14:10:00,14.9,14.9,14.9,14.9,0.0,14.4238,14.4238,14.4238,14.4238,0.0
2019-11-04 14:20:00,14.94,15.0,14.94,15.0,34635.0,14.4625,14.5206,14.4625,14.5206,34635.0
2019-11-04 14:30:00,14.99,15.02,14.99,15.02,18000.0,14.5109,14.5399,14.5109,14.5399,18000.0
2019-11-04 14:40:00,15.0,15.02,15.0,15.0,10500.0,14.5206,14.5399,14.5206,14.5206,10500.0
2019-11-04 14:50:00,15.0,15.04,14.98,15.02,36375.0,14.5206,14.5593,14.5012,14.5399,36375.0
2019-11-04 15:00:00,15.03,15.03,14.99,14.99,19500.0,14.5496,14.5496,14.5109,14.5109,19500.0
2019-11-04 15:10:00,14.99,15.0,14.98,15.0,21000.0,14.5109,14.5206,14.5012,14.5206,21000.0
2019-11-04 15:20:00,15.0,15.02,14.99,14.99,24450.0,14.5206,14.5399,14.5109,14.5109,24450.0
2019-11-04 15:30:00,14.98,15.0,14.95,14.97,37500.0,14.5012,14.5206,14.4722,14.4915,37500.0
2019-11-04 15:40:00,14.98,15.06,14.98,15.04,47535.0,14.5012,14.5787,14.5012,14.5593,47535.0
2019-11-04 15:50:00,15.05,15.13,15.04,15.05,138450.0,14.569,14.6464,14.5593,14.569,138450.0
2019-11-05 09:30:00,15.24,15.24,15.05,15.1,322530.0,14.7529,14.7529,14.569,14.6174,322530.0
2019-11-05 09:40:00,15.03,15.09,14.98,15.09,76470.0,14.5496,14.6077,14.5012,14.6077,76470.0
2019-11-05 09:50:00,15.14,15.2,15.13,15.17,31800.0,14.6561,14.7142,14.6464,14.6851,31800.0
2019-11-05 10:00:00,15.19,15.3,15.16,15.16,72000.0,14.7045,14.811,14.6755,14.6755,72000.0
2019-11-05 10:10:00,15.06,15.08,14.98,15.08,81840.0,14.5787,14.598,14.5012,14.598,81840.0
2019-11-05 10:20:00,15.1,15.1,14.98,14.98,44400.0,14.6174,14.6174,14.5012,14.5012,44400.0
2019-11-05 10:30:00,15.01,15.03,15.01,15.03,12750.0,14.5302,14.5496,14.5302,14.5496,12750.0
2019-11-05 10:40:00,15.05,15.06,15.01,15.05,16500.0,14.569,14.5787,14.5302,14.569,16500.0
2019-11-05 10:50:00,15.07,15.14,15.06,15.14,29025.0,14.5883,14.6561,14.5787,14.6561,29025.0
2019-11-05 11:00:00,15.15,15.26,15.15,15.26,40500.0,14.6658,14.7723,14.6658,14.7723,40500.0
2019-11-05 11:10:00,15.23,15.33,15.23,15.31,100050.0,14.7432,14.84,14.7432,14.8207,100050.0
2019-11-05 11:20:00,15.32,15.34,15.29,15.31,33000.0,14.8303,14.8497,14.8013,14.8207,33000.0
2019-11-05 11:30:00,15.34,15.36,15.31,15.31,13500.0,14.8497,14.8691,14.8207,14.8207,13500.0
2019-11-05 11:40:00,15.31,15.31,15.31,15.31,0.0,14.8207,14.8207,14.8207,14.8207,0.0
2019-11-05 11:50:00,15.33,15.35,15.31,15.35,18150.0,14.84,14.8594,14.8207,14.8594,18150.0
2019-11-05 12:00:00,15.36,15.36,15.35,15.36,6000.0,14.8691,14.8691,14.8594,14.8691,6000.0
2019-11-05 12:10:00,15.37,15.38,15.37,15.38,6000.0,14.8787,14.8884,14.8787,14.8884,6000.0
2019-11-05 12:20:00,15.32,15.33,15.3,15.33,12000.0,14.8303,14.84,14.811,14.84,12000.0
2019-11-05 12:30:00,15.33,15.33,15.31,15.33,6000.0,14.84,14.84,14.8207,14.84,6000.0
2019-11-05 12:40:00,15.36,15.4,15.36,15.4,10500.0,14.8691,14.9078,14.8691,14.9078,10500.0
2019-11-05 12:50:00,15.37,15.4,15.37,15.4,30000.0,14.8787,14.9078,14.8787,14.9078,30000.0
2019-11-05 13:00:00,15.42,15.42,15.39,15.39,9975.0,14.9271,14.9271,14.8981,14.8981,9975.0
2019-11-05 13:10:00,15.4,15.42,15.39,15.41,9000.0,14.9078,14.9271,14.8981,14.9175,9000.0
2019-11-05 13:20:00,15.43,15.44,15.42,15.43,19065.0,14.9368,14.9465,14.9271,14.9368,19065.0
2019-11-05 13:30:00,15.43,15.46,15.43,15.44,22500.0,14.9368,14.9659,14.9368,14.9465,22500.0
2019-11-05 13:40:00,15.47,15.47,15.47,15.47,5010.0,14.9755,14.9755,14.9755,14.9755,5010.0
2019-11-05 13:50:00,15.47,15.48,15.47,15.47,7500.0,14.9755,14.9852,14.9755,14.9755,7500.0
2019-11-05 14:00:00,15.47,15.47,15.44,15.45,23775.0,14.9755,14.9755,14.9465,14.9562,23775.0
2019-11-05 14:10:00,15.46,15.46,15.43,15.43,13245.0,14.9659,14.9659,14.9368,14.9368,13245.0
2019-11-05 14:20:00,15.42,15.42,15.4,15.4,3000.0,14.9271,14.9271,14.9078,14.9078,3000.0
2019-11-05 14:30:00,15.42,15.43,15.41,15.41,19500.0,14.9271,14.9368,14.9175,14.9175,19500.0
2019-11-05 14:40:00,15.38,15.39,15.38,15.39,4500.0,14.8884,14.8981,14.8884,14.8981,4500.0
2019-11-05 14:50:00,15.38,15.39,15.37,15.39,15000.0,14.8884,14.8981,14.8787,14.8981,15000.0
2019-11-05 15:00:00,15.36,15.36,15.33,15.34,10500.0,14.8691,14.8691,14.84,14.8497,10500.0
2019-11-05 15:10:00,15.32,15.32,15.31,15.31,3000.0,14.8303,14.8303,14.8207,14.8207,3000.0
2019-11-05 15:20:00,15.3,15.32,15.29,15.29,16470.0,14.811,14.8303,14.8013,14.8013,16470.0
2019-11-05 15:30:00,15.29,15.3,15.27,15.28,29325.0,14.8013,14.811,14.7819,14.7916,29325.0
2019-11-05 15:40:00,15.29,15.3,15.24,15.25,28470.0,14.8013,14.811,14.7529,14.7626,28470.0
2019-11-05 15:50:00,15.25,15.26,15.12,15.15,121515.0,14.7626,14.7723,14.6367,14.6658,121515.0
2019-11-06 09:30:00,15.06,15.06,14.72,14.78,185790.0,14.5787,14.5787,14.2495,14.3076,185790.0
2019-11-06 09:40:00,14.8,14.87,14.68,14.68,80775.0,14.327,14.3947,14.2108,14.2108,80775.0
2019-11-06 09:50:00,14.67,14.77,14.62,14.72,69765.0,14.2011,14.2979,14.1527,14.2495,69765.0
2019-11-06 10:00:00,14.72,14.82,14.72,14.78,62985.0,14.2495,14.3463,14.2495,14.3076,62985.0
2019-11-06 10:10:00,14.79,14.79,14.62,14.63,83265.0,14.3173,14.3173,14.1527,14.1624,83265.0
2019-11-06 10:20:00,14.61,14.61,14.44,14.44,79890.0,14.143,14.143,13.9785,13.9785,79890.0
2019-11-06 10:30:00,14.44,14.44,14.35,14.41,113010.0,13.9785,13.9785,13.8913,13.9494,113010.0
2019-11-06 10:40:00,14.41,14.48,14.4,14.46,64485.0,13.9494,14.0172,13.9397,13.9978,64485.0
2019-11-06 10:50:00,14.43,14.46,14.42,14.46,36960.0,13.9688,13.9978,13.9591,13.9978,36960.0
2019-11-06 11:00:00,14.48,14.56,14.48,14.55,28500.0,14.0172,14.0946,14.0172,14.085,28500.0
2019-11-06 11:10:00,14.55,14.55,14.52,14.54,10500.0,14.085,14.085,14.0559,14.0753,10500.0
2019-11-06 11:20:00,14.54,14.58,14.54,14.58,16500.0,14.0753,14.114,14.0753,14.114,16500.0
2019-11-06 11:30:00,14.6,14.72,14.6,14.68,72000.0,14.1334,14.2495,14.1334,14.2108,72000.0
2019-11-06 11:40:00,14.68,14.74,14.48,14.5,204075.0,14.2108,14.2689,14.0172,14.0366,204075.0
2019-11-06 11:50:00,14.49,14.49,14.39,14.47,93990.0,14.0269,14.0269,13.9301,14.0075,93990.0
2019-11-06 12:00:00,14.47,14.56,14.47,14.54,20280.0,14.0075,14.0946,14.0075,14.0753,20280.0
2019-11-06 12:10:00,14.54,14.54,14.49,14.51,18000.0,14.0753,14.0753,14.0269,14.0462,18000.0
2019-11-06 12:20:00,14.54,14.55,14.49,14.51,20445.0,14.0753,14.085,14.0269,14.0462,20445.0
2019-11-06 12:30:00,14.51,14.54,14.49,14.54,13500.0,14.0462,14.0753,14.0269,14.0753,13500.0
2019-11-06 12:40:00,14.56,14.57,14.53,14.57,33810.0,14.0946,14.1043,14.0656,14.1043,33810.0
2019-11-06 12:50:00,14.58,14.6,14.56,14.6,29130.0,14.114,14.1334,14.0946,14.1334,29130.0
2019-11-06 13:00:00,14.61,14.63,14.59,14.6,6000.0,14.143,14.1624,14.1237,14.1334,6000.0
2019-11-06 13:10:00,14.61,14.68,14.61,14.68,15975.0,14.143,14.2108,14.143,14.2108,15975.0
2019-11-06 13:20:00,14.68,14.69,14.63,14.63,43125.0,14.2108,14.2205,14.1624,14.1624,43125.0
2019-11-06 13:30:00,14.65,14.65,14.6,14.6,4500.0,14.1818,14.1818,14.1334,14.1334,4500.0
2019-11-06 13:40:00,14.66,14.67,14.65,14.65,12000.0,14.1914,14.2011,14.1818,14.1818,12000.0
2019-11-06 13:50:00,14.68,14.68,14.67,14.67,3000.0,14.2108,14.2108,14.2011,14.2011,3000.0
2019-11-06 14:00:00,14.67,14.67,14.66,14.66,10500.0,14.2011,14.2011,14.1914,14.1914,10500.0
2019-11-06 14:10:00,14.65,14.66,14.65,14.66,3000.0,14.1818,14.1914,14.1818,14.1914,3000.0
2019-11-06 14:20:00,14.62,14.63,14.6,14.63,15390.0,14.1527,14.1624,14.1334,14.1624,15390.0
2019-11-06 14:30:00,14.65,14.68,14.65,14.68,14250.0,14.1818,14.2108,14.1818,14.2108,14250.0
2019-11-06 14:40:00,14.67,14.69,14.65,14.69,13500.0,14.2011,14.2205,14.1818,14.2205,13500.0
2019-11-06 14:50:00,14.69,14.71,14.69,14.71,9675.0,14.2205,14.2398,14.2205,14.2398,9675.0
2019-11-06 15:00:00,14.7,14.71,14.7,14.7,6000.0,14.2302,14.2398,14.2302,14.2302,6000.0
2019-11-06 15:10:00,14.73,14.73,14.71,14.72,8250.0,14.2592,14.2592,14.2398,14.2495,8250.0
2019-11-06 15:20:00,14.74,14.75,14.72,14.72,12000.0,14.2689,14.2786,14.2495,14.2495,12000.0
2019-11-06 15:30:00,14.7,14.76,14.7,14.76,9000.0,14.2302,14.2882,14.2302,14.2882,9000.0
2019-11-06 15:40:00,14.75,14.75,14.72,14.72,18000.0,14.2786,14.2786,14.2495,14.2495,18000.0
2019-11-06 15:50:00,14.75,14.79,14.74,14.79,70740.0,14.2786,14.3173,14.2689,14.3173,70740.0
2019-11-07 09:30:00,15.51,15.52,15.35,15.47,385260.0,15.0143,15.0239,14.8594,14.9755,385260.0
2019-11-07 09:40:00,15.47,15.53,15.44,15.47,122430.0,14.9755,15.0336,14.9465,14.9755,122430.0
2019-11-07 09:50:00,15.43,15.54,15.43,15.48,77070.0,14.9368,15.0433,14.9368,14.9852,77070.0
2019-11-07 10:00:00,15.45,15.48,15.41,15.41,37230.0,14.9562,14.9852,14.9175,14.9175,37230.0
2019-11-07 10:10:00,15.43,15.5,15.41,15.5,66270.0,14.9368,15.0046,14.9175,15.0046,66270.0
2019-11-07 10:20:00,15.48,15.48,15.43,15.43,28185.0,14.9852,14.9852,14.9368,14.9368,28185.0
2019-11-07 10:30:00,15.42,15.53,15.42,15.53,46575.0,14.9271,15.0336,14.9271,15.0336,46575.0
2019-11-07 10:40:00,15.52,15.52,15.5,15.51,24900.0,15.0239,15.0239,15.0046,15.0143,24900.0
2019-11-07 10:50:00,15.53,15.57,15.5,15.54,132480.0,15.0336,15.0724,15.0046,15.0433,132480.0
2019-11-07 11:00:00,15.52,15.52,15.47,15.47,13500.0,15.0239,15.0239,14.9755,14.9755,13500.0
2019-11-07 11:10:00,15.47,15.5,15.46,15.5,10500.0,14.9755,15.0046,14.9659,15.0046,10500.0
2019-11-07 11:20:00,15.5,15.5,15.43,15.45,25455.0,15.0046,15.0046,14.9368,14.9562,25455.0
2019-11-07 11:30:00,15.43,15.43,15.41,15.41,16500.0,14.9368,14.9368,14.9175,14.9175,16500.0
2019-11-07 11:40:00,15.41,15.43,15.39,15.39,41400.0,14.9175,14.9368,14.8981,14.8981,41400.0
2019-11-07 11:50:00,15.37,15.54,15.36,15.51,93855.0,14.8787,15.0433,14.8691,15.0143,93855.0
2019-11-07 12:00:00,15.53,15.53,15.43,15.45,48000.0,15.0336,15.0336,14.9368,14.9562,48000.0
2019-11-07 12:10:00,15.48,15.49,15.44,15.45,38895.0,14.9852,14.9949,14.9465,14.9562,38895.0
2019-11-07 12:20:00,15.44,15.47,15.43,15.46,24000.0,14.9465,14.9755,14.9368,14.9659,24000.0
2019-11-07 12:30:00,15.41,15.44,15.41,15.44,4500.0,14.9175,14.9465,14.9175,14.9465,4500.0
2019-11-07 12:40:00,15.4,15.41,15.39,15.41,4500.0,14.9078,14.9175,14.8981,14.9175,4500.0
2019-11-07 12:50:00,15.46,15.46,15.46,15.46,1500.0,14.9659,14.9659,14.9659,14.9659,1500.0
2019-11-07 13:00:00,15.46,15.46,15.46,15.46,0.0,14.9659,14.9659,14.9659,14.9659,0.0
2019-11-07 13:10:00,15.42,15.42,15.41,15.41,7500.0,14.9271,14.9271,14.9175,14.9175,7500.0
2019-11-07 13:20:00,15.4,15.4,15.37,15.37,9315.0,14.9078,14.9078,14.8787,14.8787,9315.0
2019-11-07 13:30:00,15.36,15.37,15.3,15.33,46950.0,14.8691,14.8787,14.811,14.84,46950.0
2019-11-07 13:40:00,15.35,15.35,15.29,15.29,7785.0,14.8594,14.8594,14.8013,14.8013,7785.0
2019-11-07 13:50:00,15.3,15.3,15.27,15.27,12000.0,14.811,14.811,14.7819,14.7819,12000.0
2019-11-07 14:00:00,15.27,15.27,15.27,15.27,0.0,14.7819,14.7819,14.7819,14.7819,0.0
2019-11-07 14:10:00,15.31,15.31,15.31,15.31,1500.0,14.8207,14.8207,14.8207,14.8207,1500.0
2019-11-07 14:20:00,15.31,15.32,15.31,15.32,22215.0,14.8207,14.8303,14.8207,14.8303,22215.0
2019-11-07 14:30:00,15.27,15.27,15.27,15.27,19500.0,14.7819,14.7819,14.7819,14.7819,19500.0
2019-11-07 14:40:00,15.27,15.27,15.01,15.11,108405.0,14.7819,14.7819,14.5302,14.6271,108405.0
2019-11-07 14:50:00,15.04,15.07,15.01,15.07,72180.0,14.5593,14.5883,14.5302,14.5883,72180.0
2019-11-07 15:00:00,15.1,15.15,15.1,15.11,64860.0,14.6174,14.6658,14.6174,14.6271,64860.0
2019-11-07 15:10:00,15.1,15.1,14.98,14.98,30045.0,14.6174,14.6174,14.5012,14.5012,30045.0
2019-11-07 15:20:00,14.94,14.98,14.9,14.98,67500.0,14.4625,14.5012,14.4238,14.5012,67500.0
2019-11-07 15:30:00,14.99,15.02,14.98,15.01,36300.0,14.5109,14.5399,14.5012,14.5302,36300.0
2019-11-07 15:40:00,15.01,15.04,14.96,15.04,54060.0,14.5302,14.5593,14.4818,14.5593,54060.0
2019-11-07 15:50:00,15.07,15.1,15.01,15.1,87780.0,14.5883,14.6174,14.5302,14.6174,87780.0
2019-11-08 09:30:00,14.91,14.91,14.8,14.9,111870.0,14.4334,14.4334,14.327,14.4238,111870.0
2019-11-08 09:40:00,14.88,15.0,14.88,15.0,45915.0,14.4044,14.5206,14.4044,14.5206,45915.0
2019-11-08 09:50:00,15.06,15.07,14.77,14.77,81390.0,14.5787,14.5883,14.2979,14.2979,81390.0
2019-11-08 10:00:00,14.74,14.81,14.64,14.79,139980.0,14.2689,14.3366,14.1721,14.3173,139980.0
2019-11-08 10:10:00,14.8,14.84,14.76,14.84,44820.0,14.327,14.3657,14.2882,14.3657,44820.0
2019-11-08 10:20:00,14.84,14.94,14.84,14.89,19500.0,14.3657,14.4625,14.3657,14.4141,19500.0
2019-11-08 10:30:00,14.91,14.91,14.89,14.89,16680.0,14.4334,14.4334,14.4141,14.4141,16680.0
2019-11-08 10:40:00,14.97,15.03,14.97,14.97,28365.0,14.4915,14.5496,14.4915,14.4915,28365.0
2019-11-08 10:50:00,14.99,14.99,14.97,14.97,12000.0,14.5109,14.5109,14.4915,14.4915,12000.0
2019-11-08 11:00:00,14.99,15.06,14.99,15.03,37200.0,14.5109,14.5787,14.5109,14.5496,37200.0
2019-11-08 11:10:00,15.03,15.03,15.03,15.03,4500.0,14.5496,14.5496,14.5496,14.5496,4500.0
2019-11-08 11:20:00,15.04,15.04,14.97,14.98,13440.0,14.5593,14.5593,14.4915,14.5012,13440.0
2019-11-08 11:30:00,15.01,15.07,15.01,15.07,26835.0,14.5302,14.5883,14.5302,14.5883,26835.0
2019-11-08 11:40:00,15.08,15.14,15.08,15.13,21855.0,14.598,14.6561,14.598,14.6464,21855.0
2019-11-08 11:50:00,15.14,15.18,15.14,15.18,28485.0,14.6561,14.6948,14.6561,14.6948,28485.0
2019-11-08 12:00:00,15.18,15.2,15.18,15.19,16470.0,14.6948,14.7142,14.6948,14.7045,16470.0
2019-11-08 12:10:00,15.22,15.22,15.16,15.16,6000.0,14.7335,14.7335,14.6755,14.6755,6000.0
2019-11-08 12:20:00,15.18,15.18,15.17,15.17,10275.0,14.6948,14.6948,14.6851,14.6851,10275.0
2019-11-08 12:30:00,15.17,15.17,15.17,15.17,5250.0,14.6851,14.6851,14.6851,14.6851,5250.0
2019-11-08 12:40:00,15.15,15.15,15.14,15.14,16020.0,14.6658,14.6658,14.6561,14.6561,16020.0
2019-11-08 12:50:00,15.12,15.12,15.09,15.09,12510.0,14.6367,14.6367,14.6077,14.6077,12510.0
2019-11-08 13:00:00,15.09,15.09,15.09,15.09,0.0,14.6077,14.6077,14.6077,14.6077,0.0
2019-11-08 13:10:00,15.07,15.07,15.06,15.07,9450.0,14.5883,14.5883,14.5787,14.5883,9450.0
2019-11-08 13:20:00,15.05,15.05,15.03,15.03,7395.0,14.569,14.569,14.5496,14.5496,7395.0
2019-11-08 13:30:00,15.05,15.05,15.02,15.02,18000.0,14.569,14.569,14.5399,14.5399,18000.0
2019-11-08 13:40:00,15.02,15.02,15.02,15.02,3000.0,14.5399,14.5399,14.5399,14.5399,3000.0
2019-11-08 13:50:00,15.0,15.0,15.0,15.0,10155.0,14.5206,14.5206,14.5206,14.5206,10155.0
2019-11-08 14:00:00,15.0,15.02,15.0,15.02,10500.0,14.5206,14.5399,14.5206,14.5399,10500.0
2019-11-08 14:10:00,15.03,15.03,15.03,15.03,6000.0,14.5496,14.5496,14.5496,14.5496,6000.0
2019-11-08 14:20:00,15.03,15.07,15.03,15.07,12000.0,14.5496,14.5883,14.5496,14.5883,12000.0
2019-11-08 14:30:00,15.07,15.11,15.07,15.1,29205.0,14.5883,14.6271,14.5883,14.6174,29205.0
2019-11-08 14:40:00,15.12,15.15,15.12,15.15,6000.0,14.6367,14.6658,14.6367,14.6658,6000.0
2019-11-08 14:50:00,15.16,15.16,15.15,15.15,4500.0,14.6755,14.6755,14.6658,14.6658,4500.0
2019-11-08 15:00:00,15.17,15.18,15.17,15.18,21600.0,14.6851,14.6948,14.6851,14.6948,21600.0
2019-11-08 15:10:00,15.22,15.23,15.22,15.23,7500.0,14.7335,14.7432,14.7335,14.7432,7500.0
2019-11-08 15:20:00,15.23,15.23,15.22,15.22,28665.0,14.7432,14.7432,14.7335,14.7335,28665.0
2019-11-08 15:30:00,15.22,15.25,15.22,15.25,24690.0,14.7335,14.7626,14.7335,14.7626,24690.0
2019-11-08 15:40:00,15.25,15.25,15.23,15.25,53355.0,14.7626,14.7626,14.7432,14.7626,53355.0
2019-11-08 15:50:00,15.27,15.33,15.23,15.32,135495.0,14.7819,14.84,14.7432,14.8303,135495.0
2019-11-11 09:30:00,14.93,14.97,14.79,14.81,316575.0,14.4528,14.4915,14.3173,14.3366,316575.0
2019-11-11 09:40:00,14.83,14.95,14.75,14.93,79770.0,14.356,14.4722,14.2786,14.4528,79770.0
2019-11-11 09:50:00,14.98,14.99,14.93,14.96,18030.0,14.5012,14.5109,14.4528,14.4818,18030.0
2019-11-11 10:00:00,15.0,15.02,14.94,15.01,23085.0,14.5206,14.5399,14.4625,14.5302,23085.0
2019-11-11 10:10:00,15.04,15.04,14.97,14.97,33525.0,14.5593,14.5593,14.4915,14.4915,33525.0
2019-11-11 10:20:00,14.98,15.03,14.97,15.03,16500.0,14.5012,14.5496,14.4915,14.5496,16500.0
2019-11-11 10:30:00,15.05,15.07,15.02,15.04,35220.0,14.569,14.5883,14.5399,14.5593,35220.0
2019-11-11 10:40:00,15.04,15.09,15.04,15.08,78315.0,14.5593,14.6077,14.5593,14.598,78315.0
2019-11-11 10:50:00,15.11,15.11,15.05,15.05,38415.0,14.6271,14.6271,14.569,14.569,38415.0
2019-11-11 11:00:00,15.07,15.11,15.05,15.06,66945.0,14.5883,14.6271,14.569,14.5787,66945.0
2019-11-11 11:10:00,15.06,15.1,15.04,15.04,16500.0,14.5787,14.6174,14.5593,14.5593,16500.0
2019-11-11 11:20:00,15.05,15.07,15.03,15.07,50955.0,14.569,14.5883,14.5496,14.5883,50955.0
2019-11-11 11:30:00,15.08,15.12,15.08,15.09,27090.0,14.598,14.6367,14.598,14.6077,27090.0
2019-11-11 11:40:00,15.1,15.14,15.1,15.13,36000.0,14.6174,14.6561,14.6174,14.6464,36000.0
2019-11-11 11:50:00,15.12,15.14,15.11,15.13,16500.0,14.6367,14.6561,14.6271,14.6464,16500.0
2019-11-11 12:00:00,15.15,15.15,15.1,15.11,16500.0,14.6658,14.6658,14.6174,14.6271,16500.0
2019-11-11 12:10:00,15.13,15.16,15.13,15.16,98370.0,14.6464,14.6755,14.6464,14.6755,98370.0
2019-11-11 12:20:00,15.15,15.15,15.14,15.14,3000.0,14.6658,14.6658,14.6561,14.6561,3000.0
2019-11-11 12:30:00,15.12,15.12,15.08,15.08,4500.0,14.6367,14.6367,14.598,14.598,4500.0
2019-11-11 12:40:00,15.09,15.12,15.07,15.07,22155.0,14.6077,14.6367,14.5883,14.5883,22155.0
2019-11-11 12:50:00,15.06,15.11,15.05,15.11,33150.0,14.5787,14.6271,14.569,14.6271,33150.0
2019-11-11 13:00:00,15.11,15.15,15.11,15.15,25500.0,14.6271,14.6658,14.6271,14.6658,25500.0
2019-11-11 13:10:00,15.16,15.17,15.15,15.16,46500.0,14.6755,14.6851,14.6658,14.6755,46500.0
2019-11-11 13:20:00,15.15,15.15,15.13,15.13,10170.0,14.6658,14.6658,14.6464,14.6464,10170.0
2019-11-11 13:30:00,15.14,15.15,15.13,15.14,59475.0,14.6561,14.6658,14.6464,14.6561,59475.0
2019-11-11 13:40:00,15.14,15.15,15.13,15.13,18000.0,14.6561,14.6658,14.6464,14.6464,18000.0
2019-11-11 13:50:00,15.16,15.16,15.12,15.12,4500.0,14.6755,14.6755,14.6367,14.6367,4500.0
2019-11-11 14:00:00,15.13,15.15,15.13,15.14,13830.0,14.6464,14.6658,14.6464,14.6561,13830.0
2019-11-11 14:10:00,15.14,15.14,15.11,15.11,10500.0,14.6561,14.6561,14.6271,14.6271,10500.0
2019-11-11 14:20:00,15.11,15.11,15.11,15.11,13500.0,14.6271,14.6271,14.6271,14.6271,13500.0
2019-11-11 14:30:00,15.11,15.12,15.11,15.12,12000.0,14.6271,14.6367,14.6271,14.6367,12000.0
2019-11-11 14:40:00,15.1,15.11,15.08,15.09,34500.0,14.6174,14.6271,14.598,14.6077,34500.0
2019-11-11 14:50:00,15.1,15.13,15.1,15.13,7500.0,14.6174,14.6464,14.6174,14.6464,7500.0
2019-11-11 15:00:00,15.14,15.15,15.14,15.15,12000.0,14.6561,14.6658,14.6561,14.6658,12000.0
2019-11-11 15:10:00,15.15,15.17,15.15,15.15,59610.0,14.6658,14.6851,14.6658,14.6658,59610.0
2019-11-11 15:20:00,15.15,15.15,15.12,15.13,47400.0,14.6658,14.6658,14.6367,14.6464,47400.0
2019-11-11 15:30:00,15.14,15.14,15.1,15.1,34200.0,14.6561,14.6561,14.6174,14.6174,34200.0
2019-11-11 15:40:00,15.11,15.13,15.1,15.1,51900.0,14.6271,14.6464,14.6174,14.6174,51900.0
2019-11-11 15:50:00,15.09,15.09,15.06,15.07,205065.0,14.6077,14.6077,14.5787,14.5883,205065.0
2019-11-12 09:30:00,15.31,15.47,15.29,15.41,191280.0,14.8207,14.9755,14.8013,14.9175,191280.0
2019-11-12 09:40:00,15.39,15.39,15.35,15.38,19500.0,14.8981,14.8981,14.8594,14.8884,19500.0
2019-11-12 09:50:00,15.35,15.39,15.35,15.36,18000.0,14.8594,14.8981,14.8594,14.8691,18000.0
2019-11-12 10:00:00,15.39,15.44,15.39,15.44,52065.0,14.8981,14.9465,14.8981,14.9465,52065.0
2019-11-12 10:10:00,15.4,15.43,15.39,15.43,14370.0,14.9078,14.9368,14.8981,14.9368,14370.0
2019-11-12 10:20:00,15.43,15.43,15.4,15.43,30390.0,14.9368,14.9368,14.9078,14.9368,30390.0
2019-11-12 10:30:00,15.41,15.43,15.37,15.42,57435.0,14.9175,14.9368,14.8787,14.9271,57435.0
2019-11-12 10:40:00,15.43,15.48,15.42,15.47,63090.0,14.9368,14.9852,14.9271,14.9755,63090.0
2019-11-12 10:50:00,15.49,15.49,15.43,15.44,40650.0,14.9949,14.9949,14.9368,14.9465,40650.0
2019-11-12 11:00:00,15.45,15.45,15.41,15.45,25500.0,14.9562,14.9562,14.9175,14.9562,25500.0
2019-11-12 11:10:00,15.47,15.53,15.47,15.52,100725.0,14.9755,15.0336,14.9755,15.0239,100725.0
2019-11-12 11:20:00,15.53,15.56,15.49,15.49,86130.0,15.0336,15.0627,14.9949,14.9949,86130.0
2019-11-12 11:30:00,15.48,15.48,15.46,15.47,49500.0,14.9852,14.9852,14.9659,14.9755,49500.0
2019-11-12 11:40:00,15.46,15.48,15.37,15.39,94515.0,14.9659,14.9852,14.8787,14.8981,94515.0
2019-11-12 11:50:00,15.39,15.4,15.33,15.33,91650.0,14.8981,14.9078,14.84,14.84,91650.0
2019-11-12 12:00:00,15.35,15.36,15.29,15.35,124275.0,14.8594,14.8691,14.8013,14.8594,124275.0
2019-11-12 12:10:00,15.35,15.44,15.34,15.34,71835.0,14.8594,14.9465,14.8497,14.8497,71835.0
2019-11-12 12:20:00,15.36,15.37,15.34,15.35,64500.0,14.8691,14.8787,14.8497,14.8594,64500.0
2019-11-12 12:30:00,15.35,15.4,15.35,15.38,22500.0,14.8594,14.9078,14.8594,14.8884,22500.0
2019-11-12 12:40:00,15.4,15.4,15.33,15.35,62295.0,14.9078,14.9078,14.84,14.8594,62295.0
2019-11-12 12:50:00,15.35,15.41,15.32,15.39,189000.0,14.8594,14.9175,14.8303,14.8981,189000.0
2019-11-12 13:00:00,15.39,15.4,15.38,15.4,42000.0,14.8981,14.9078,14.8884,14.9078,42000.0
2019-11-12 13:10:00,15.41,15.42,15.39,15.42,80340.0,14.9175,14.9271,14.8981,14.9271,80340.0
2019-11-12 13:20:00,15.41,15.42,15.36,15.38,78000.0,14.9175,14.9271,14.8691,14.8884,78000.0
2019-11-12 13:30:00,15.38,15.4,15.36,15.39,28500.0,14.8884,14.9078,14.8691,14.8981,28500.0
2019-11-12 13:40:00,15.39,15.4,15.38,15.4,21000.0,14.8981,14.9078,14.8884,14.9078,21000.0
2019-11-12 13:50:00,15.4,15.4,15.37,15.37,24750.0,14.9078,14.9078,14.8787,14.8787,24750.0
2019-11-12 14:00:00,15.36,15.36,15.26,15.28,81435.0,14.8691,14.8691,14.7723,14.7916,81435.0
2019-11-12 14:10:00,15.28,15.28,15.23,15.24,94215.0,14.7916,14.7916,14.7432,14.7529,94215.0
2019-11-12 14:20:00,15.23,15.24,15.2,15.2,46500.0,14.7432,14.7529,14.7142,14.7142,46500.0
2019-11-12 14:30:00,15.24,15.26,15.21,15.22,43455.0,14.7529,14.7723,14.7239,14.7335,43455.0
2019-11-12 14:40:00,15.22,15.22,15.13,15.14,113025.0,14.7335,14.7335,14.6464,14.6561,113025.0
2019-11-12 14:50:00,15.12,15.12,15.02,15.09,178395.0,14.6367,14.6367,14.5399,14.6077,178395.0
2019-11-12 15:00:00,15.08,15.13,15.08,15.13,205035.0,14.598,14.6464,14.598,14.6464,205035.0
2019-11-12 15:10:00,15.12,15.13,15.08,15.11,99000.0,14.6367,14.6464,14.598,14.6271,99000.0
2019-11-12 15:20:00,15.12,15.14,15.11,15.14,117000.0,14.6367,14.6561,14.6271,14.6561,117000.0
2019-11-12 15:30:00,15.13,15.2,15.13,15.18,123000.0,14.6464,14.7142,14.6464,14.6948,123000.0
2019-11-12 15:40:00,15.18,15.19,15.15,15.18,108180.0,14.6948,14.7045,14.6658,14.6948,108180.0
2019-11-12 15:50:00,15.2,15.22,15.19,15.2,344970.0,14.7142,14.7335,14.7045,14.7142,344970.0
2019-11-13 09:30:00,14.89,14.95,14.83,14.95,151425.0,14.4141,14.4722,14.356,14.4722,151425.0
2019-11-13 09:40:00,14.97,14.97,14.81,14.81,68250.0,14.4915,14.4915,14.3366,14.3366,68250.0
2019-11-13 09:50:00,14.8,14.85,14.73,14.84,99315.0,14.327,14.3754,14.2592,14.3657,99315.0
2019-11-13 10:00:00,14.83,14.85,14.76,14.81,106770.0,14.356,14.3754,14.2882,14.3366,106770.0
2019-11-13 10:10:00,14.84,14.97,14.83,14.97,46755.0,14.3657,14.4915,14.356,14.4915,46755.0
2019-11-13 10:20:00,14.99,15.0,14.98,14.98,47970.0,14.5109,14.5206,14.5012,14.5012,47970.0
2019-11-13 10:30:00,15.0,15.12,14.95,15.1,85380.0,14.5206,14.6367,14.4722,14.6174,85380.0
2019-11-13 10:40:00,15.11,15.13,15.11,15.13,15750.0,14.6271,14.6464,14.6271,14.6464,15750.0
2019-11-13 10:50:00,15.14,15.15,15.11,15.14,61530.0,14.6561,14.6658,14.6271,14.6561,61530.0
2019-11-13 11:00:00,15.17,15.18,15.14,15.16,53250.0,14.6851,14.6948,14.6561,14.6755,53250.0
2019-11-13 11:10:00,15.14,15.17,15.12,15.17,24000.0,14.6561,14.6851,14.6367,14.6851,24000.0
2019-11-13 11:20:00,15.17,15.2,15.16,15.16,32250.0,14.6851,14.7142,14.6755,14.6755,32250.0
2019-11-13 11:30:00,15.15,15.24,15.15,15.24,54525.0,14.6658,14.7529,14.6658,14.7529,54525.0
2019-11-13 11:40:00,15.23,15.33,15.22,15.33,58500.0,14.7432,14.84,14.7335,14.84,58500.0
2019-11-13 11:50:00,15.34,15.35,15.32,15.34,49500.0,14.8497,14.8594,14.8303,14.8497,49500.0
2019-11-13 12:00:00,15.34,15.34,15.3,15.32,52245.0,14.8497,14.8497,14.811,14.8303,52245.0
2019-11-13 12:10:00,15.32,15.34,15.32,15.34,19500.0,14.8303,14.8497,14.8303,14.8497,19500.0
2019-11-13 12:20:00,15.33,15.33,15.27,15.27,21000.0,14.84,14.84,14.7819,14.7819,21000.0
2019-11-13 12:30:00,15.26,15.3,15.25,15.3,24375.0,14.7723,14.811,14.7626,14.811,24375.0
2019-11-13 12:40:00,15.3,15.31,15.28,15.31,67500.0,14.811,14.8207,14.7916,14.8207,67500.0
2019-11-13 12:50:00,15.31,15.32,15.29,15.29,15000.0,14.8207,14.8303,14.8013,14.8013,15000.0
2019-11-13 13:00:00,15.28,15.32,15.28,15.3,39000.0,14.7916,14.8303,14.7916,14.811,39000.0
2019-11-13 13:10:00,15.29,15.3,15.27,15.29,83655.0,14.8013,14.811,14.7819,14.8013,83655.0
2019-11-13 13:20:00,15.3,15.3,15.27,15.28,33285.0,14.811,14.811,14.7819,14.7916,33285.0
2019-11-13 13:30:00,15.29,15.3,15.29,15.3,10395.0,14.8013,14.811,14.8013,14.811,10395.0
2019-11-13 13:40:00,15.27,15.27,15.27,15.27,1500.0,14.7819,14.7819,14.7819,14.7819,1500.0
2019-11-13 13:50:00,15.28,15.29,14.95,15.0,268260.0,14.7916,14.8013,14.4722,14.5206,268260.0
2019-11-13 14:00:00,15.01,15.02,14.9,15.02,200790.0,14.5302,14.5399,14.4238,14.5399,200790.0
2019-11-13 14:10:00,15.02,15.05,14.97,15.02,100500.0,14.5399,14.569,14.4915,14.5399,100500.0
2019-11-13 14:20:00,15.02,15.02,14.97,14.99,22500.0,14.5399,14.5399,14.4915,14.5109,22500.0
2019-11-13 14:30:00,15.03,15.07,15.02,15.07,15000.0,14.5496,14.5883,14.5399,14.5883,15000.0
2019-11-13 14:40:00,15.14,15.14,15.11,15.12,7500.0,14.6561,14.6561,14.6271,14.6367,7500.0
2019-11-13 14:50:00,15.17,15.19,15.15,15.19,25800.0,14.6851,14.7045,14.6658,14.7045,25800.0
2019-11-13 15:00:00,15.19,15.27,15.19,15.24,67650.0,14.7045,14.7819,14.7045,14.7529,67650.0
2019-11-13 15:10:00,15.23,15.25,15.23,15.25,51000.0,14.7432,14.7626,14.7432,14.7626,51000.0
2019-11-13 15:20:00,15.27,15.27,15.22,15.22,60390.0,14.7819,14.7819,14.7335,14.7335,60390.0
2019-11-13 15:30:00,15.22,15.24,15.17,15.18,111000.0,14.7335,14.7529,14.6851,14.6948,111000.0
2019-11-13 15:40:00,15.18,15.21,15.18,15.2,124500.0,14.6948,14.7239,14.6948,14.7142,124500.0
2019-11-13 15:50:00,15.2,15.22,15.15,15.22,206640.0,14.7142,14.7335,14.6658,14.7335,206640.0
2019-11-14 09:30:00,15.06,15.07,14.93,15.0,147435.0,14.5787,14.5883,14.4528,14.5206,147435.0
2019-11-14 09:40:00,14.95,14.96,14.85,14.88,79635.0,14.4722,14.4818,14.3754,14.4044,79635.0
2019-11-14 09:50:00,14.87,14.89,14.79,14.89,97830.0,14.3947,14.4141,14.3173,14.4141,97830.0
2019-11-14 10:00:00,14.9,15.0,14.9,15.0,10515.0,14.4238,14.5206,14.4238,14.5206,10515.0
2019-11-14 10:10:00,15.01,15.09,15.01,15.07,29640.0,14.5302,14.6077,14.5302,14.5883,29640.0
2019-11-14 10:20:00,15.1,15.1,15.02,15.02,19425.0,14.6174,14.6174,14.5399,14.5399,19425.0
2019-11-14 10:30:00,14.99,14.99,14.9,14.91,16650.0,14.5109,14.5109,14.4238,14.4334,16650.0
2019-11-14 10:40:00,14.91,14.91,14.83,14.84,15855.0,14.4334,14.4334,14.356,14.3657,15855.0
2019-11-14 10:50:00,14.85,14.86,14.79,14.8,64125.0,14.3754,14.385,14.3173,14.327,64125.0
2019-11-14 11:00:00,14.79,14.86,14.78,14.84,27750.0,14.3173,14.385,14.3076,14.3657,27750.0
2019-11-14 11:10:00,14.86,14.93,14.84,14.93,27000.0,14.385,14.4528,14.3657,14.4528,27000.0
2019-11-14 11:20:00,14.96,14.96,14.94,14.96,15195.0,14.4818,14.4818,14.4625,14.4818,15195.0
2019-11-14 11:30:00,14.96,14.96,14.89,14.89,28140.0,14.4818,14.4818,14.4141,14.4141,28140.0
2019-11-14 11:40:00,14.89,14.89,14.75,14.76,48570.0,14.4141,14.4141,14.2786,14.2882,48570.0
2019-11-14 11:50:00,14.77,14.83,14.77,14.8,70305.0,14.2979,14.356,14.2979,14.327,70305.0
2019-11-14 12:00:00,14.8,14.84,14.79,14.82,39000.0,14.327,14.3657,14.3173,14.3463,39000.0
2019-11-14 12:10:00,14.82,14.82,14.8,14.81,9000.0,14.3463,14.3463,14.327,14.3366,9000.0
2019-11-14 12:20:00,14.86,14.92,14.85,14.91,33690.0,14.385,14.4431,14.3754,14.4334,33690.0
2019-11-14 12:30:00,14.92,14.96,14.92,14.96,41625.0,14.4431,14.4818,14.4431,14.4818,41625.0
2019-11-14 12:40:00,14.99,14.99,14.98,14.99,24000.0,14.5109,14.5109,14.5012,14.5109,24000.0
2019-11-14 12:50:00,14.99,15.0,14.96,15.0,14415.0,14.5109,14.5206,14.4818,14.5206,14415.0
2019-11-14 13:00:00,15.0,15.05,15.0,15.03,83865.0,14.5206,14.569,14.5206,14.5496,83865.0
2019-11-14 13:10:00,15.02,15.02,15.02,15.02,15000.0,14.5399,14.5399,14.5399,14.5399,15000.0
2019-11-14 13:20:00,14.98,14.99,14.98,14.99,4500.0,14.5012,14.5109,14.5012,14.5109,4500.0
2019-11-14 13:30:00,14.98,15.01,14.98,15.0,52500.0,14.5012,14.5302,14.5012,14.5206,52500.0
2019-11-14 13:40:00,15.01,15.04,15.01,15.03,22500.0,14.5302,14.5593,14.5302,14.5496,22500.0
2019-11-14 13:50:00,15.03,15.04,14.87,14.94,148050.0,14.5496,14.5593,14.3947,14.4625,148050.0
2019-11-14 14:00:00,14.95,14.99,14.95,14.98,33000.0,14.4722,14.5109,14.4722,14.5012,33000.0
2019-11-14 14:10:00,15.0,15.02,15.0,15.02,7950.0,14.5206,14.5399,14.5206,14.5399,7950.0
2019-11-14 14:20:00,15.01,15.01,14.99,15.0,21000.0,14.5302,14.5302,14.5109,14.5206,21000.0
2019-11-14 14:30:00,15.02,15.04,15.01,15.01,30105.0,14.5399,14.5593,14.5302,14.5302,30105.0
2019-11-14 14:40:00,15.02,15.03,15.0,15.03,41445.0,14.5399,14.5496,14.5206,14.5496,41445.0
2019-11-14 14:50:00,15.04,15.04,15.0,15.02,18000.0,14.5593,14.5593,14.5206,14.5399,18000.0
2019-11-14 15:00:00,15.03,15.06,15.02,15.05,34500.0,14.5496,14.5787,14.5399,14.569,34500.0
2019-11-14 15:10:00,15.05,15.06,15.02,15.03,39420.0,14.569,14.5787,14.5399,14.5496,39420.0
2019-11-14 15:20:00,15.03,15.06,15.02,15.05,58575.0,14.5496,14.5787,14.5399,14.569,58575.0
2019-11-14 15:30:00,15.06,15.08,15.05,15.05,64575.0,14.5787,14.598,14.569,14.569,64575.0
2019-11-14 15:40:00,15.06,15.1,15.06,15.1,94125.0,14.5787,14.6174,14.5787,14.6174,94125.0
2019-11-14 15:50:00,15.1,15.13,15.06,15.08,102255.0,14.6174,14.6464,14.5787,14.598,102255.0
2019-11-15 09:30:00,15.62,15.87,15.62,15.79,517365.0,15.1208,15.3628,15.1208,15.2853,517365.0
2019-11-15 09:40:00,15.82,15.85,15.73,15.75,101385.0,15.3144,15.3434,15.2272,15.2466,101385.0
2019-11-15 09:50:00,15.74,15.74,15.58,15.58,69690.0,15.2369,15.2369,15.082,15.082,69690.0
2019-11-15 10:00:00,15.6,15.6,15.47,15.47,43710.0,15.1014,15.1014,14.9755,14.9755,43710.0
2019-11-15 10:10:00,15.46,15.63,15.45,15.53,84180.0,14.9659,15.1304,14.9562,15.0336,84180.0
2019-11-15 10:20:00,15.6,15.6,15.55,15.57,57165.0,15.1014,15.1014,15.053,15.0724,57165.0
2019-11-15 10:30:00,15.56,15.56,15.47,15.51,35490.0,15.0627,15.0627,14.9755,15.0143,35490.0
2019-11-15 10:40:00,15.54,15.6,15.52,15.6,33195.0,15.0433,15.1014,15.0239,15.1014,33195.0
2019-11-15 10:50:00,15.61,15.64,15.59,15.64,21000.0,15.1111,15.1401,15.0917,15.1401,21000.0
2019-11-15 11:00:00,15.63,15.71,15.63,15.69,67950.0,15.1304,15.2079,15.1304,15.1885,67950.0
2019-11-15 11:10:00,15.68,15.69,15.62,15.62,36285.0,15.1788,15.1885,15.1208,15.1208,36285.0
2019-11-15 11:20:00,15.58,15.68,15.58,15.67,48375.0,15.082,15.1788,15.082,15.1692,48375.0
2019-11-15 11:30:00,15.67,15.75,15.65,15.75,72225.0,15.1692,15.2466,15.1498,15.2466,72225.0
2019-11-15 11:40:00,15.76,15.76,15.61,15.64,32085.0,15.2563,15.2563,15.1111,15.1401,32085.0
2019-11-15 11:50:00,15.64,15.66,15.59,15.66,31020.0,15.1401,15.1595,15.0917,15.1595,31020.0
2019-11-15 12:00:00,15.66,15.67,15.63,15.63,19650.0,15.1595,15.1692,15.1304,15.1304,19650.0
2019-11-15 12:10:00,15.61,15.61,15.58,15.58,27285.0,15.1111,15.1111,15.082,15.082,27285.0
2019-11-15 12:20:00,15.57,15.59,15.51,15.51,33525.0,15.0724,15.0917,15.0143,15.0143,33525.0
2019-11-15 12:30:00,15.51,15.56,15.51,15.54,30000.0,15.0143,15.0627,15.0143,15.0433,30000.0
2019-11-15 12:40:00,15.54,15.55,15.52,15.55,24000.0,15.0433,15.053,15.0239,15.053,24000.0
2019-11-15 12:50:00,15.56,15.57,15.53,15.55,22500.0,15.0627,15.0724,15.0336,15.053,22500.0
2019-11-15 13:00:00,15.54,15.6,15.53,15.59,24105.0,15.0433,15.1014,15.0336,15.0917,24105.0
2019-11-15 13:10:00,15.59,15.61,15.58,15.58,24000.0,15.0917,15.1111,15.082,15.082,24000.0
2019-11-15 13:20:00,15.56,15.57,15.55,15.55,12000.0,15.0627,15.0724,15.053,15.053,12000.0
2019-11-15 13:30:00,15.53,15.55,15.51,15.54,21000.0,15.0336,15.053,15.0143,15.0433,21000.0
2019-11-15 13:40:00,15.54,15.54,15.5,15.51,24300.0,15.0433,15.0433,15.0046,15.0143,24300.0
2019-11-15 13:50:00,15.51,15.55,15.51,15.53,24000.0,15.0143,15.053,15.0143,15.0336,24000.0
2019-11-15 14:00:00,15.55,15.57,15.54,15.55,33450.0,15.053,15.0724,15.0433,15.053,33450.0
2019-11-15 14:10:00,15.56,15.57,15.55,15.57,13500.0,15.0627,15.0724,15.053,15.0724,13500.0
2019-11-15 14:20:00,15.55,15.55,15.5,15.51,51720.0,15.053,15.053,15.0046,15.0143,51720.0
2019-11-15 14:30:00,15.47,15.47,15.45,15.45,13500.0,14.9755,14.9755,14.9562,14.9562,13500.0
2019-11-15 14:40:00,15.46,15.48,15.46,15.46,33000.0,14.9659,14.9852,14.9659,14.9659,33000.0
2019-11-15 14:50:00,15.46,15.49,15.46,15.47,47520.0,14.9659,14.9949,14.9659,14.9755,47520.0
2019-11-15 15:00:00,15.47,15.47,15.4,15.4,69000.0,14.9755,14.9755,14.9078,14.9078,69000.0
2019-11-15 15:10:00,15.39,15.4,15.33,15.33,92640.0,14.8981,14.9078,14.84,14.84,92640.0
2019-11-15 15:20:00,15.33,15.33,15.28,15.3,43500.0,14.84,14.84,14.7916,14.811,43500.0
2019-11-15 15:30:00,15.29,15.35,15.29,15.35,57000.0,14.8013,14.8594,14.8013,14.8594,57000.0
2019-11-15 15:40:00,15.34,15.44,15.34,15.43,59280.0,14.8497,14.9465,14.8497,14.9368,59280.0
2019-11-15 15:50:00,15.44,15.49,15.44,15.47,198645.0,14.9465,14.9949,14.9465,14.9755,198645.0
2019-11-18 09:30:00,15.48,15.48,15.2,15.24,203640.0,14.9852,14.9852,14.7142,14.7529,203640.0
2019-11-18 09:40:00,15.17,15.3,15.13,15.3,64785.0,14.6851,14.811,14.6464,14.811,64785.0
2019-11-18 09:50:00,15.27,15.34,15.26,15.34,29340.0,14.7819,14.8497,14.7723,14.8497,29340.0
2019-11-18 10:00:00,15.32,15.34,15.27,15.33,58470.0,14.8303,14.8497,14.7819,14.84,58470.0
2019-11-18 10:10:00,15.33,15.41,15.3,15.3,44160.0,14.84,14.9175,14.811,14.811,44160.0
2019-11-18 10:20:00,15.3,15.33,15.29,15.32,45840.0,14.811,14.84,14.8013,14.8303,45840.0
2019-11-18 10:30:00,15.31,15.42,15.31,15.39,63390.0,14.8207,14.9271,14.8207,14.8981,63390.0
2019-11-18 10:40:00,15.43,15.48,15.42,15.45,22245.0,14.9368,14.9852,14.9271,14.9562,22245.0
2019-11-18 10:50:00,15.47,15.51,15.45,15.5,39000.0,14.9755,15.0143,14.9562,15.0046,39000.0
2019-11-18 11:00:00,15.51,15.53,15.5,15.53,27000.0,15.0143,15.0336,15.0046,15.0336,27000.0
2019-11-18 11:10:00,15.53,15.62,15.51,15.54,99795.0,15.0336,15.1208,15.0143,15.0433,99795.0
2019-11-18 11:20:00,15.54,15.6,15.54,15.55,24000.0,15.0433,15.1014,15.0433,15.053,24000.0
2019-11-18 11:30:00,15.6,15.63,15.6,15.62,20295.0,15.1014,15.1304,15.1014,15.1208,20295.0
2019-11-18 11:40:00,15.63,15.64,15.6,15.64,38295.0,15.1304,15.1401,15.1014,15.1401,38295.0
2019-11-18 11:50:00,15.65,15.68,15.63,15.66,31455.0,15.1498,15.1788,15.1304,15.1595,31455.0
2019-11-18 12:00:00,15.67,15.67,15.65,15.65,10935.0,15.1692,15.1692,15.1498,15.1498,10935.0
2019-11-18 12:10:00,15.63,15.66,15.63,15.64,16500.0,15.1304,15.1595,15.1304,15.1401,16500.0
2019-11-18 12:20:00,15.61,15.61,15.59,15.6,6300.0,15.1111,15.1111,15.0917,15.1014,6300.0
2019-11-18 12:30:00,15.57,15.62,15.57,15.62,39225.0,15.0724,15.1208,15.0724,15.1208,39225.0
2019-11-18 12:40:00,15.65,15.66,15.65,15.66,19200.0,15.1498,15.1595,15.1498,15.1595,19200.0
2019-11-18 12:50:00,15.65,15.65,15.63,15.64,15000.0,15.1498,15.1498,15.1304,15.1401,15000.0
2019-11-18 13:00:00,15.62,15.63,15.62,15.62,8475.0,15.1208,15.1304,15.1208,15.1208,8475.0
2019-11-18 13:10:00,15.59,15.63,15.59,15.61,16500.0,15.0917,15.1304,15.0917,15.1111,16500.0
2019-11-18 13:20:00,15.6,15.63,15.6,15.62,24000.0,15.1014,15.1304,15.1014,15.1208,24000.0
2019-11-18 13:30:00,15.64,15.64,15.62,15.62,18000.0,15.1401,15.1401,15.1208,15.1208,18000.0
2019-11-18 13:40:00,15.61,15.63,15.59,15.61,18000.0,15.1111,15.1304,15.0917,15.1111,18000.0
2019-11-18 13:50:00,15.61,15.61,15.57,15.57,18150.0,15.1111,15.1111,15.0724,15.0724,18150.0
2019-11-18 14:00:00,15.58,15.58,15.55,15.55,12000.0,15.082,15.082,15.053,15.053,12000.0
2019-11-18 14:10:00,15.59,15.6,15.56,15.57,13500.0,15.0917,15.1014,15.0627,15.0724,13500.0
2019-11-18 14:20:00,15.58,15.59,15.55,15.56,11100.0,15.082,15.0917,15.053,15.0627,11100.0
2019-11-18 14:30:00,15.54,15.55,15.52,15.55,45075.0,15.0433,15.053,15.0239,15.053,45075.0
2019-11-18 14:40:00,15.55,15.55,15.5,15.5,15000.0,15.053,15.053,15.0046,15.0046,15000.0
2019-11-18 14:50:00,15.5,15.52,15.5,15.51,31500.0,15.0046,15.0239,15.0046,15.0143,31500.0
2019-11-18 15:00:00,15.52,15.53,15.5,15.53,27000.0,15.0239,15.0336,15.0046,15.0336,27000.0
2019-11-18 15:10:00,15.52,15.52,15.42,15.42,27150.0,15.0239,15.0239,14.9271,14.9271,27150.0
2019-11-18 15:20:00,15.45,15.46,15.43,15.44,19575.0,14.9562,14.9659,14.9368,14.9465,19575.0
2019-11-18 15:30:00,15.45,15.45,15.41,15.44,51000.0,14.9562,14.9562,14.9175,14.9465,51000.0
2019-11-18 15:40:00,15.45,15.45,15.37,15.38,34500.0,14.9562,14.9562,14.8787,14.8884,34500.0
2019-11-18 15:50:00,15.36,15.38,15.3,15.37,189825.0,14.8691,14.8884,14.811,14.8787,189825.0
2019-11-19 09:30:00,15.57,15.66,15.56,15.57,166215.0,15.0724,15.1595,15.0627,15.0724,166215.0
2019-11-19 09:40:00,15.55,15.57,15.43,15.48,70920.0,15.053,15.0724,14.9368,14.9852,70920.0
2019-11-19 09:50:00,15.47,15.47,15.27,15.27,51390.0,14.9755,14.9755,14.7819,14.7819,51390.0
2019-11-19 10:00:00,15.31,15.31,15.07,15.1,113400.0,14.8207,14.8207,14.5883,14.6174,113400.0
2019-11-19 10:10:00,15.11,15.22,15.1,15.21,105525.0,14.6271,14.7335,14.6174,14.7239,105525.0
2019-11-19 10:20:00,15.21,15.22,15.12,15.16,59820.0,14.7239,14.7335,14.6367,14.6755,59820.0
2019-11-19 10:30:00,15.14,15.14,15.07,15.09,42000.0,14.6561,14.6561,14.5883,14.6077,42000.0
2019-11-19 10:40:00,15.1,15.1,15.01,15.01,64650.0,14.6174,14.6174,14.5302,14.5302,64650.0
2019-11-19 10:50:00,15.02,15.02,14.9,14.94,114840.0,14.5399,14.5399,14.4238,14.4625,114840.0
2019-11-19 11:00:00,14.92,14.99,14.91,14.99,48165.0,14.4431,14.5109,14.4334,14.5109,48165.0
2019-11-19 11:10:00,15.0,15.07,14.97,15.07,43815.0,14.5206,14.5883,14.4915,14.5883,43815.0
2019-11-19 11:20:00,15.06,15.1,15.06,15.09,25650.0,14.5787,14.6174,14.5787,14.6077,25650.0
2019-11-19 11:30:00,15.11,15.33,15.11,15.3,125445.0,14.6271,14.84,14.6271,14.811,125445.0
2019-11-19 11:40:00,15.3,15.31,15.16,15.21,90960.0,14.811,14.8207,14.6755,14.7239,90960.0
2019-11-19 11:50:00,15.23,15.3,15.23,15.29,42885.0,14.7432,14.811,14.7432,14.8013,42885.0
2019-11-19 12:00:00,15.32,15.32,15.23,15.24,63300.0,14.8303,14.8303,14.7432,14.7529,63300.0
2019-11-19 12:10:00,15.24,15.25,15.2,15.2,10800.0,14.7529,14.7626,14.7142,14.7142,10800.0
2019-11-19 12:20:00,15.23,15.24,15.2,15.21,27990.0,14.7432,14.7529,14.7142,14.7239,27990.0
2019-11-19 12:30:00,15.2,15.2,15.16,15.16,13305.0,14.7142,14.7142,14.6755,14.6755,13305.0
2019-11-19 12:40:00,15.15,15.15,15.09,15.15,22500.0,14.6658,14.6658,14.6077,14.6658,22500.0
2019-11-19 12:50:00,15.11,15.13,15.11,15.13,7500.0,14.6271,14.6464,14.6271,14.6464,7500.0
2019-11-19 13:00:00,15.12,15.13,15.08,15.09,36780.0,14.6367,14.6464,14.598,14.6077,36780.0
2019-11-19 13:10:00,15.14,15.14,15.13,15.13,4500.0,14.6561,14.6561,14.6464,14.6464,4500.0
2019-11-19 13:20:00,15.15,15.17,15.15,15.16,15135.0,14.6658,14.6851,14.6658,14.6755,15135.0
2019-11-19 13:30:00,15.13,15.17,15.13,15.17,13500.0,14.6464,14.6851,14.6464,14.6851,13500.0
2019-11-19 13:40:00,15.17,15.17,15.17,15.17,0.0,14.6851,14.6851,14.6851,14.6851,0.0
2019-11-19 13:50:00,15.21,15.21,15.21,15.21,9000.0,14.7239,14.7239,14.7239,14.7239,9000.0
2019-11-19 14:00:00,15.21,15.27,15.21,15.25,36945.0,14.7239,14.7819,14.7239,14.7626,36945.0
2019-11-19 14:10:00,15.24,15.28,15.24,15.28,12750.0,14.7529,14.7916,14.7529,14.7916,12750.0
2019-11-19 14:20:00,15.28,15.34,15.28,15.32,59250.0,14.7916,14.8497,14.7916,14.8303,59250.0
2019-11-19 14:30:00,15.33,15.33,15.27,15.27,14475.0,14.84,14.84,14.7819,14.7819,14475.0
2019-11-19 14:40:00,15.25,15.25,15.23,15.23,9150.0,14.7626,14.7626,14.7432,14.7432,9150.0
2019-11-19 14:50:00,15.25,15.25,15.25,15.25,1500.0,14.7626,14.7626,14.7626,14.7626,1500.0
2019-11-19 15:00:00,15.24,15.26,15.24,15.26,4500.0,14.7529,14.7723,14.7529,14.7723,4500.0
2019-11-19 15:10:00,15.27,15.28,15.27,15.28,13500.0,14.7819,14.7916,14.7819,14.7916,13500.0
2019-11-19 15:20:00,15.29,15.29,15.18,15.18,63975.0,14.8013,14.8013,14.6948,14.6948,63975.0
2019-11-19 15:30:00,15.19,15.23,15.19,15.23,14325.0,14.7045,14.7432,14.7045,14.7432,14325.0
2019-11-19 15:40:00,15.23,15.24,15.2,15.23,36945.0,14.7432,14.7529,14.7142,14.7432,36945.0
2019-11-19 15:50:00,15.22,15.22,15.11,15.14,119985.0,14.7335,14.7335,14.6271,14.6561,119985.0
2019-11-20 09:30:00,14.9,15.04,14.86,14.93,109770.0,14.4238,14.5593,14.385,14.4528,109770.0
2019-11-20 09:40:00,14.87,14.9,14.82,14.89,76920.0,14.3947,14.4238,14.3463,14.4141,76920.0
2019-11-20 09:50:00,14.89,14.9,14.87,14.9,85260.0,14.4141,14.4238,14.3947,14.4238,85260.0
2019-11-20 10:00:00,14.87,14.92,14.82,14.91,60045.0,14.3947,14.4431,14.3463,14.4334,60045.0
2019-11-20 10:10:00,14.88,14.93,14.85,14.87,49815.0,14.4044,14.4528,14.3754,14.3947,49815.0
2019-11-20 10:20:00,14.89,14.93,14.82,14.91,111840.0,14.4141,14.4528,14.3463,14.4334,111840.0
2019-11-20 10:30:00,14.93,15.14,14.93,15.09,95400.0,14.4528,14.6561,14.4528,14.6077,95400.0
2019-11-20 10:40:00,15.08,15.08,15.05,15.07,13500.0,14.598,14.598,14.569,14.5883,13500.0
2019-11-20 10:50:00,15.1,15.11,15.05,15.05,19545.0,14.6174,14.6271,14.569,14.569,19545.0
2019-11-20 11:00:00,15.05,15.08,15.03,15.03,25920.0,14.569,14.598,14.5496,14.5496,25920.0
2019-11-20 11:10:00,15.01,15.05,14.97,15.04,39000.0,14.5302,14.569,14.4915,14.5593,39000.0
2019-11-20 11:20:00,15.07,15.08,15.04,15.05,12000.0,14.5883,14.598,14.5593,14.569,12000.0
2019-11-20 11:30:00,15.03,15.05,14.97,15.05,63765.0,14.5496,14.569,14.4915,14.569,63765.0
2019-11-20 11:40:00,15.05,15.05,15.02,15.03,76230.0,14.569,14.569,14.5399,14.5496,76230.0
2019-11-20 11:50:00,15.06,15.08,15.01,15.02,88575.0,14.5787,14.598,14.5302,14.5399,88575.0
2019-11-20 12:00:00,14.99,15.02,14.98,15.02,7500.0,14.5109,14.5399,14.5012,14.5399,7500.0
2019-11-20 12:10:00,15.01,15.02,15.0,15.0,4500.0,14.5302,14.5399,14.5206,14.5206,4500.0
2019-11-20 12:20:00,15.03,15.09,15.02,15.09,42000.0,14.5496,14.6077,14.5399,14.6077,42000.0
2019-11-20 12:30:00,15.08,15.14,15.05,15.14,54600.0,14.598,14.6561,14.569,14.6561,54600.0
2019-11-20 12:40:00,15.14,15.14,15.12,15.13,15000.0,14.6561,14.6561,14.6367,14.6464,15000.0
2019-11-20 12:50:00,15.14,15.17,14.56,14.73,424875.0,14.6561,14.6851,14.0946,14.2592,424875.0
2019-11-20 13:00:00,14.73,14.75,14.52,14.52,227745.0,14.2592,14.2786,14.0559,14.0559,227745.0
2019-11-20 13:10:00,14.48,14.48,14.29,14.31,249690.0,14.0172,14.0172,13.8333,13.8526,249690.0
2019-11-20 13:20:00,14.35,14.53,14.35,14.45,188580.0,13.8913,14.0656,13.8913,13.9881,188580.0
2019-11-20 13:30:00,14.44,14.52,14.42,14.47,72540.0,13.9785,14.0559,13.9591,14.0075,72540.0
2019-11-20 13:40:00,14.46,14.59,14.46,14.54,124650.0,13.9978,14.1237,13.9978,14.0753,124650.0
2019-11-20 13:50:00,14.57,14.73,14.57,14.67,142560.0,14.1043,14.2592,14.1043,14.2011,142560.0
2019-11-20 14:00:00,14.7,14.7,14.65,14.65,33000.0,14.2302,14.2302,14.1818,14.1818,33000.0
2019-11-20 14:10:00,14.68,14.68,14.59,14.66,30000.0,14.2108,14.2108,14.1237,14.1914,30000.0
2019-11-20 14:20:00,14.68,14.7,14.63,14.69,40500.0,14.2108,14.2302,14.1624,14.2205,40500.0
2019-11-20 14:30:00,14.69,14.76,14.69,14.73,55470.0,14.2205,14.2882,14.2205,14.2592,55470.0
2019-11-20 14:40:00,14.75,14.76,14.69,14.7,140385.0,14.2786,14.2882,14.2205,14.2302,140385.0
2019-11-20 14:50:00,14.74,14.74,14.69,14.7,28830.0,14.2689,14.2689,14.2205,14.2302,28830.0
2019-11-20 15:00:00,14.67,14.72,14.64,14.72,49185.0,14.2011,14.2495,14.1721,14.2495,49185.0
2019-11-20 15:10:00,14.71,14.71,14.61,14.62,45000.0,14.2398,14.2398,14.143,14.1527,45000.0
2019-11-20 15:20:00,14.63,14.65,14.59,14.59,59355.0,14.1624,14.1818,14.1237,14.1237,59355.0
2019-11-20 15:30:00,14.55,14.57,14.54,14.54,39165.0,14.085,14.1043,14.0753,14.0753,39165.0
2019-11-20 15:40:00,14.56,14.61,14.56,14.61,54015.0,14.0946,14.143,14.0946,14.143,54015.0
2019-11-20 15:50:00,14.61,14.62,14.57,14.62,138780.0,14.143,14.1527,14.1043,14.1527,138780.0
2019-11-21 09:30:00,14.38,14.38,14.08,14.31,301710.0,13.9204,13.9204,13.63,13.8526,301710.0
2019-11-21 09:40:00,14.33,14.36,14.21,14.31,70125.0,13.872,13.901,13.7558,13.8526,70125.0
2019-11-21 09:50:00,14.37,14.41,14.35,14.37,110370.0,13.9107,13.9494,13.8913,13.9107,110370.0
2019-11-21 10:00:00,14.38,14.51,14.3,14.5,193485.0,13.9204,14.0462,13.8429,14.0366,193485.0
2019-11-21 10:10:00,14.52,14.54,14.25,14.27,133800.0,14.0559,14.0753,13.7945,13.8139,133800.0
2019-11-21 10:20:00,14.27,14.32,14.21,14.28,51210.0,13.8139,13.8623,13.7558,13.8236,51210.0
2019-11-21 10:30:00,14.26,14.29,14.2,14.28,107160.0,13.8042,13.8333,13.7461,13.8236,107160.0
2019-11-21 10:40:00,14.27,14.33,14.27,14.29,45000.0,13.8139,13.872,13.8139,13.8333,45000.0
2019-11-21 10:50:00,14.26,14.27,14.2,14.27,51390.0,13.8042,13.8139,13.7461,13.8139,51390.0
2019-11-21 11:00:00,14.26,14.36,14.23,14.36,62445.0,13.8042,13.901,13.7752,13.901,62445.0
2019-11-21 11:10:00,14.33,14.33,14.25,14.29,48360.0,13.872,13.872,13.7945,13.8333,48360.0
2019-11-21 11:20:00,14.27,14.27,14.21,14.24,55755.0,13.8139,13.8139,13.7558,13.7849,55755.0
2019-11-21 11:30:00,14.21,14.25,14.11,14.11,154290.0,13.7558,13.7945,13.659,13.659,154290.0
2019-11-21 11:40:00,14.1,14.19,14.1,14.14,108090.0,13.6493,13.7365,13.6493,13.6881,108090.0
2019-11-21 11:50:00,14.14,14.14,14.01,14.01,146160.0,13.6881,13.6881,13.5622,13.5622,146160.0
2019-11-21 12:00:00,14.01,14.03,13.96,14.02,111465.0,13.5622,13.5816,13.5138,13.5719,111465.0
2019-11-21 12:10:00,14.05,14.08,13.99,14.0,40410.0,13.6009,13.63,13.5429,13.5525,40410.0
2019-11-21 12:20:00,13.97,14.01,13.97,14.01,64545.0,13.5235,13.5622,13.5235,13.5622,64545.0
2019-11-21 12:30:00,14.02,14.07,14.02,14.04,36750.0,13.5719,13.6203,13.5719,13.5913,36750.0
2019-11-21 12:40:00,14.04,14.05,14.02,14.02,25500.0,13.5913,13.6009,13.5719,13.5719,25500.0
2019-11-21 12:50:00,14.01,14.09,14.01,14.08,51345.0,13.5622,13.6397,13.5622,13.63,51345.0
2019-11-21 13:00:00,14.09,14.13,14.09,14.11,47460.0,13.6397,13.6784,13.6397,13.659,47460.0
2019-11-21 13:10:00,14.09,14.09,14.07,14.09,7500.0,13.6397,13.6397,13.6203,13.6397,7500.0
2019-11-21 13:20:00,14.09,14.15,14.09,14.14,17130.0,13.6397,13.6977,13.6397,13.6881,17130.0
2019-11-21 13:30:00,14.15,14.15,14.11,14.11,9000.0,13.6977,13.6977,13.659,13.659,9000.0
2019-11-21 13:40:00,14.09,14.1,14.07,14.1,10500.0,13.6397,13.6493,13.6203,13.6493,10500.0
2019-11-21 13:50:00,14.11,14.11,14.11,14.11,3000.0,13.659,13.659,13.659,13.659,3000.0
2019-11-21 14:00:00,14.12,14.17,14.06,14.17,54555.0,13.6687,13.7171,13.6106,13.7171,54555.0
2019-11-21 14:10:00,14.17,14.18,14.15,14.16,19500.0,13.7171,13.7268,13.6977,13.7074,19500.0
2019-11-21 14:20:00,14.18,14.19,14.15,14.18,36000.0,13.7268,13.7365,13.6977,13.7268,36000.0
2019-11-21 14:30:00,14.19,14.19,14.16,14.17,17115.0,13.7365,13.7365,13.7074,13.7171,17115.0
2019-11-21 14:40:00,14.16,14.19,14.15,14.16,19650.0,13.7074,13.7365,13.6977,13.7074,19650.0
2019-11-21 14:50:00,14.15,14.19,14.15,14.17,30810.0,13.6977,13.7365,13.6977,13.7171,30810.0
2019-11-21 15:00:00,14.17,14.18,14.13,14.13,62640.0,13.7171,13.7268,13.6784,13.6784,62640.0
2019-11-21 15:10:00,14.16,14.2,14.16,14.18,30000.0,13.7074,13.7461,13.7074,13.7268,30000.0
2019-11-21 15:20:00,14.17,14.18,14.13,14.13,36150.0,13.7171,13.7268,13.6784,13.6784,36150.0
2019-11-21 15:30:00,14.15,14.17,14.11,14.11,106320.0,13.6977,13.7171,13.659,13.659,106320.0
2019-11-21 15:40:00,14.11,14.16,14.1,14.14,146625.0,13.659,13.7074,13.6493,13.6881,146625.0
2019-11-21 15:50:00,14.13,14.14,14.08,14.13,369825.0,13.6784,13.6881,13.63,13.6784,369825.0
2019-11-22 09:30:00,14.34,14.49,14.25,14.45,350970.0,13.8817,14.0269,13.7945,13.9881,350970.0
2019-11-22 09:40:00,14.44,14.45,14.27,14.34,138585.0,13.9785,13.9881,13.8139,13.8817,138585.0
2019-11-22 09:50:00,14.34,14.4,14.31,14.4,49500.0,13.8817,13.9397,13.8526,13.9397,49500.0
2019-11-22 10:00:00,14.4,14.41,14.25,14.25,65850.0,13.9397,13.9494,13.7945,13.7945,65850.0
2019-11-22 10:10:00,14.25,14.28,14.2,14.21,139200.0,13.7945,13.8236,13.7461,13.7558,139200.0
2019-11-22 10:20:00,14.2,14.26,14.16,14.17,69150.0,13.7461,13.8042,13.7074,13.7171,69150.0
2019-11-22 10:30:00,14.13,14.13,14.0,14.09,204030.0,13.6784,13.6784,13.5525,13.6397,204030.0
2019-11-22 10:40:00,14.08,14.18,14.08,14.17,46500.0,13.63,13.7268,13.63,13.7171,46500.0
2019-11-22 10:50:00,14.16,14.22,14.15,14.15,64800.0,13.7074,13.7655,13.6977,13.6977,64800.0
2019-11-22 11:00:00,14.16,14.17,14.03,14.12,116670.0,13.7074,13.7171,13.5816,13.6687,116670.0
2019-11-22 11:10:00,14.13,14.16,14.11,14.11,40500.0,13.6784,13.7074,13.659,13.659,40500.0
2019-11-22 11:20:00,14.11,14.17,14.11,14.16,40500.0,13.659,13.7171,13.659,13.7074,40500.0
2019-11-22 11:30:00,14.17,14.2,14.13,14.19,58590.0,13.7171,13.7461,13.6784,13.7365,58590.0
2019-11-22 11:40:00,14.21,14.27,14.21,14.27,34650.0,13.7558,13.8139,13.7558,13.8139,34650.0
2019-11-22 11:50:00,14.26,14.26,14.2,14.2,22500.0,13.8042,13.8042,13.7461,13.7461,22500.0
2019-11-22 12:00:00,14.22,14.25,14.2,14.24,23220.0,13.7655,13.7945,13.7461,13.7849,23220.0
2019-11-22 12:10:00,14.24,14.24,14.2,14.22,22605.0,13.7849,13.7849,13.7461,13.7655,22605.0
2019-11-22 12:20:00,14.2,14.21,14.2,14.21,4500.0,13.7461,13.7558,13.7461,13.7558,4500.0
2019-11-22 12:30:00,14.18,14.18,14.15,14.15,12000.0,13.7268,13.7268,13.6977,13.6977,12000.0
2019-11-22 12:40:00,14.15,14.19,14.15,14.19,27000.0,13.6977,13.7365,13.6977,13.7365,27000.0
2019-11-22 12:50:00,14.2,14.2,14.18,14.19,13500.0,13.7461,13.7461,13.7268,13.7365,13500.0
2019-11-22 13:00:00,14.2,14.2,14.16,14.16,43155.0,13.7461,13.7461,13.7074,13.7074,43155.0
2019-11-22 13:10:00,14.15,14.15,14.15,14.15,3000.0,13.6977,13.6977,13.6977,13.6977,3000.0
2019-11-22 13:20:00,14.13,14.13,14.09,14.09,19500.0,13.6784,13.6784,13.6397,13.6397,19500.0
2019-11-22 13:30:00,14.09,14.12,14.09,14.11,85950.0,13.6397,13.6687,13.6397,13.659,85950.0
2019-11-22 13:40:00,14.12,14.14,14.1,14.11,22500.0,13.6687,13.6881,13.6493,13.659,22500.0
2019-11-22 13:50:00,14.1,14.14,14.09,14.14,24000.0,13.6493,13.6881,13.6397,13.6881,24000.0
2019-11-22 14:00:00,14.14,14.14,14.09,14.09,25500.0,13.6881,13.6881,13.6397,13.6397,25500.0
2019-11-22 14:10:00,14.07,14.07,14.06,14.06,21045.0,13.6203,13.6203,13.6106,13.6106,21045.0
2019-11-22 14:20:00,14.07,14.08,14.06,14.07,10500.0,13.6203,13.63,13.6106,13.6203,10500.0
2019-11-22 14:30:00,14.07,14.08,14.06,14.06,21000.0,13.6203,13.63,13.6106,13.6106,21000.0
2019-11-22 14:40:00,14.06,14.13,14.05,14.13,45000.0,13.6106,13.6784,13.6009,13.6784,45000.0
2019-11-22 14:50:00,14.13,14.14,14.12,14.13,28500.0,13.6784,13.6881,13.6687,13.6784,28500.0
2019-11-22 15:00:00,14.16,14.16,14.13,14.14,39000.0,13.7074,13.7074,13.6784,13.6881,39000.0
2019-11-22 15:10:00,14.14,14.15,14.14,14.14,16665.0,13.6881,13.6977,13.6881,13.6881,16665.0
2019-11-22 15:20:00,14.14,14.18,14.14,14.17,19500.0,13.6881,13.7268,13.6881,13.7171,19500.0
2019-11-22 15:30:00,14.16,14.16,14.11,14.11,39150.0,13.7074,13.7074,13.659,13.659,39150.0
2019-11-22 15:40:00,14.12,14.12,14.07,14.08,60000.0,13.6687,13.6687,13.6203,13.63,60000.0
2019-11-22 15:50:00,14.07,14.12,14.04,14.12,328935.0,13.6203,13.6687,13.5913,13.6687,328935.0
2019-11-25 09:30:00,14.53,14.75,14.52,14.75,500040.0,14.0656,14.2786,14.0559,14.2786,500040.0
2019-11-25 09:40:00,14.74,14.86,14.72,14.86,83145.0,14.2689,14.385,14.2495,14.385,83145.0
2019-11-25 09:50:00,14.83,14.91,14.83,14.89,174780.0,14.356,14.4334,14.356,14.4141,174780.0
2019-11-25 10:00:00,14.9,14.99,14.88,14.99,88665.0,14.4238,14.5109,14.4044,14.5109,88665.0
2019-11-25 10:10:00,15.0,15.02,14.96,14.99,111405.0,14.5206,14.5399,14.4818,14.5109,111405.0
2019-11-25 10:20:00,14.97,15.0,14.94,14.96,43530.0,14.4915,14.5206,14.4625,14.4818,43530.0
2019-11-25 10:30:00,14.95,15.03,14.95,15.02,57075.0,14.4722,14.5496,14.4722,14.5399,57075.0
2019-11-25 10:40:00,15.03,15.05,15.0,15.03,50775.0,14.5496,14.569,14.5206,14.5496,50775.0
2019-11-25 10:50:00,15.02,15.05,15.0,15.01,87765.0,14.5399,14.569,14.5206,14.5302,87765.0
2019-11-25 11:00:00,15.02,15.05,14.99,14.99,46830.0,14.5399,14.569,14.5109,14.5109,46830.0
2019-11-25 11:10:00,14.99,15.08,14.99,15.01,44940.0,14.5109,14.598,14.5109,14.5302,44940.0
2019-11-25 11:20:00,15.02,15.03,15.02,15.03,24000.0,14.5399,14.5496,14.5399,14.5496,24000.0
2019-11-25 11:30:00,15.02,15.05,15.01,15.05,25650.0,14.5399,14.569,14.5302,14.569,25650.0
2019-11-25 11:40:00,15.06,15.09,15.04,15.05,47535.0,14.5787,14.6077,14.5593,14.569,47535.0
2019-11-25 11:50:00,15.05,15.05,15.03,15.03,7500.0,14.569,14.569,14.5496,14.5496,7500.0
2019-11-25 12:00:00,15.05,15.05,15.01,15.01,28500.0,14.569,14.569,14.5302,14.5302,28500.0
2019-11-25 12:10:00,15.01,15.02,14.99,14.99,16500.0,14.5302,14.5399,14.5109,14.5109,16500.0
2019-11-25 12:20:00,14.99,15.03,14.99,15.03,27000.0,14.5109,14.5496,14.5109,14.5496,27000.0
2019-11-25 12:30:00,15.0,15.02,14.99,14.99,21240.0,14.5206,14.5399,14.5109,14.5109,21240.0
2019-11-25 12:40:00,15.0,15.04,14.99,15.04,21015.0,14.5206,14.5593,14.5109,14.5593,21015.0
2019-11-25 12:50:00,15.04,15.07,15.02,15.06,78975.0,14.5593,14.5883,14.5399,14.5787,78975.0
2019-11-25 13:00:00,15.08,15.1,15.07,15.09,58425.0,14.598,14.6174,14.5883,14.6077,58425.0
2019-11-25 13:10:00,15.07,15.09,15.06,15.09,12135.0,14.5883,14.6077,14.5787,14.6077,12135.0
2019-11-25 13:20:00,15.08,15.09,15.06,15.06,19500.0,14.598,14.6077,14.5787,14.5787,19500.0
2019-11-25 13:30:00,15.06,15.1,15.05,15.1,111585.0,14.5787,14.6174,14.569,14.6174,111585.0
2019-11-25 13:40:00,15.11,15.13,15.09,15.12,91830.0,14.6271,14.6464,14.6077,14.6367,91830.0
2019-11-25 13:50:00,15.11,15.12,15.1,15.12,31335.0,14.6271,14.6367,14.6174,14.6367,31335.0
2019-11-25 14:00:00,15.11,15.13,15.09,15.09,25500.0,14.6271,14.6464,14.6077,14.6077,25500.0
2019-11-25 14:10:00,15.09,15.11,15.09,15.1,24000.0,14.6077,14.6271,14.6077,14.6174,24000.0
2019-11-25 14:20:00,15.09,15.1,15.09,15.09,18000.0,14.6077,14.6174,14.6077,14.6077,18000.0
2019-11-25 14:30:00,15.1,15.12,15.08,15.12,37650.0,14.6174,14.6367,14.598,14.6367,37650.0
2019-11-25 14:40:00,15.11,15.14,15.11,15.13,46650.0,14.6271,14.6561,14.6271,14.6464,46650.0
2019-11-25 14:50:00,15.13,15.14,15.1,15.1,194490.0,14.6464,14.6561,14.6174,14.6174,194490.0
2019-11-25 15:00:00,15.11,15.11,15.09,15.09,22500.0,14.6271,14.6271,14.6077,14.6077,22500.0
2019-11-25 15:10:00,15.09,15.12,15.09,15.12,68820.0,14.6077,14.6367,14.6077,14.6367,68820.0
2019-11-25 15:20:00,15.11,15.16,15.11,15.15,152280.0,14.6271,14.6755,14.6271,14.6658,152280.0
2019-11-25 15:30:00,15.14,15.16,15.12,15.16,175950.0,14.6561,14.6755,14.6367,14.6755,175950.0
2019-11-25 15:40:00,15.15,15.16,15.12,15.12,238350.0,14.6658,14.6755,14.6367,14.6367,238350.0
2019-11-25 15:50:00,15.12,15.16,15.1,15.16,263850.0,14.6367,14.6755,14.6174,14.6755,263850.0
2019-11-26 09:30:00,15.04,15.09,14.87,14.92,228225.0,14.5593,14.6077,14.3947,14.4431,228225.0
2019-11-26 09:40:00,14.93,14.95,14.75,14.88,133140.0,14.4528,14.4722,14.2786,14.4044,133140.0
2019-11-26 09:50:00,14.89,14.95,14.84,14.95,62925.0,14.4141,14.4722,14.3657,14.4722,62925.0
2019-11-26 10:00:00,14.95,14.95,14.75,14.81,93510.0,14.4722,14.4722,14.2786,14.3366,93510.0
2019-11-26 10:10:00,14.84,14.88,14.81,14.88,36435.0,14.3657,14.4044,14.3366,14.4044,36435.0
2019-11-26 10:20:00,14.89,14.96,14.89,14.93,48240.0,14.4141,14.4818,14.4141,14.4528,48240.0
2019-11-26 10:30:00,14.89,14.9,14.8,14.81,89940.0,14.4141,14.4238,14.327,14.3366,89940.0
2019-11-26 10:40:00,14.83,14.96,14.83,14.9,101715.0,14.356,14.4818,14.356,14.4238,101715.0
2019-11-26 10:50:00,14.89,14.95,14.89,14.9,51060.0,14.4141,14.4722,14.4141,14.4238,51060.0
2019-11-26 11:00:00,14.9,14.94,14.87,14.87,62595.0,14.4238,14.4625,14.3947,14.3947,62595.0
2019-11-26 11:10:00,14.89,14.96,14.89,14.91,62610.0,14.4141,14.4818,14.4141,14.4334,62610.0
2019-11-26 11:20:00,14.92,14.93,14.84,14.84,101685.0,14.4431,14.4528,14.3657,14.3657,101685.0
2019-11-26 11:30:00,14.83,14.84,14.75,14.81,131370.0,14.356,14.3657,14.2786,14.3366,131370.0
2019-11-26 11:40:00,14.82,14.86,14.79,14.84,62670.0,14.3463,14.385,14.3173,14.3657,62670.0
2019-11-26 11:50:00,14.84,14.9,14.84,14.9,18600.0,14.3657,14.4238,14.3657,14.4238,18600.0
2019-11-26 12:00:00,14.9,14.9,14.85,14.89,13740.0,14.4238,14.4238,14.3754,14.4141,13740.0
2019-11-26 12:10:00,14.9,14.93,14.9,14.93,25650.0,14.4238,14.4528,14.4238,14.4528,25650.0
2019-11-26 12:20:00,14.97,14.97,14.94,14.95,12210.0,14.4915,14.4915,14.4625,14.4722,12210.0
2019-11-26 12:30:00,14.96,15.0,14.96,15.0,42885.0,14.4818,14.5206,14.4818,14.5206,42885.0
2019-11-26 12:40:00,15.0,15.02,15.0,15.01,34110.0,14.5206,14.5399,14.5206,14.5302,34110.0
2019-11-26 12:50:00,15.02,15.02,15.0,15.0,53025.0,14.5399,14.5399,14.5206,14.5206,53025.0
2019-11-26 13:00:00,15.01,15.02,15.01,15.02,4500.0,14.5302,14.5399,14.5302,14.5399,4500.0
2019-11-26 13:10:00,15.01,15.02,15.01,15.01,14625.0,14.5302,14.5399,14.5302,14.5302,14625.0
2019-11-26 13:20:00,15.01,15.02,14.98,14.98,30615.0,14.5302,14.5399,14.5012,14.5012,30615.0
2019-11-26 13:30:00,14.98,15.0,14.97,14.97,15945.0,14.5012,14.5206,14.4915,14.4915,15945.0
2019-11-26 13:40:00,14.96,14.98,14.94,14.97,36855.0,14.4818,14.5012,14.4625,14.4915,36855.0
2019-11-26 13:50:00,14.97,14.99,14.96,14.99,33045.0,14.4915,14.5109,14.4818,14.5109,33045.0
2019-11-26 14:00:00,15.0,15.0,14.98,14.98,10935.0,14.5206,14.5206,14.5012,14.5012,10935.0
2019-11-26 14:10:00,15.02,15.02,15.0,15.0,13245.0,14.5399,14.5399,14.5206,14.5206,13245.0
2019-11-26 14:20:00,14.98,14.98,14.97,14.97,13095.0,14.5012,14.5012,14.4915,14.4915,13095.0
2019-11-26 14:30:00,14.98,14.98,14.95,14.97,15090.0,14.5012,14.5012,14.4722,14.4915,15090.0
2019-11-26 14:40:00,14.96,14.96,14.94,14.96,10500.0,14.4818,14.4818,14.4625,14.4818,10500.0
2019-11-26 14:50:00,14.95,14.99,14.95,14.99,10500.0,14.4722,14.5109,14.4722,14.5109,10500.0
2019-11-26 15:00:00,14.99,14.99,14.97,14.98,23115.0,14.5109,14.5109,14.4915,14.5012,23115.0
2019-11-26 15:10:00,14.99,14.99,14.96,14.99,35445.0,14.5109,14.5109,14.4818,14.5109,35445.0
2019-11-26 15:20:00,14.97,14.97,14.93,14.96,42900.0,14.4915,14.4915,14.4528,14.4818,42900.0
2019-11-26 15:30:00,14.95,15.01,14.95,15.01,46530.0,14.4722,14.5302,14.4722,14.5302,46530.0
2019-11-26 15:40:00,14.98,15.01,14.96,15.01,76305.0,14.5012,14.5302,14.4818,14.5302,76305.0
2019-11-26 15:50:00,15.0,15.0,14.91,14.93,115860.0,14.5206,14.5206,14.4334,14.4528,115860.0
2019-11-27 09:30:00,15.17,15.28,15.13,15.18,273825.0,14.6851,14.7916,14.6464,14.6948,273825.0
2019-11-27 09:40:00,15.15,15.16,15.05,15.14,71640.0,14.6658,14.6755,14.569,14.6561,71640.0
2019-11-27 09:50:00,15.15,15.22,15.13,15.21,86100.0,14.6658,14.7335,14.6464,14.7239,86100.0
2019-11-27 10:00:00,15.19,15.19,15.12,15.13,42600.0,14.7045,14.7045,14.6367,14.6464,42600.0
2019-11-27 10:10:00,15.15,15.21,15.15,15.21,28530.0,14.6658,14.7239,14.6658,14.7239,28530.0
2019-11-27 10:20:00,15.19,15.19,15.18,15.18,6450.0,14.7045,14.7045,14.6948,14.6948,6450.0
2019-11-27 10:30:00,15.2,15.24,15.18,15.21,37380.0,14.7142,14.7529,14.6948,14.7239,37380.0
2019-11-27 10:40:00,15.19,15.19,15.1,15.15,59895.0,14.7045,14.7045,14.6174,14.6658,59895.0
2019-11-27 10:50:00,15.17,15.21,15.17,15.19,49815.0,14.6851,14.7239,14.6851,14.7045,49815.0
2019-11-27 11:00:00,15.2,15.22,15.18,15.19,19230.0,14.7142,14.7335,14.6948,14.7045,19230.0
2019-11-27 11:10:00,15.22,15.22,15.2,15.2,79380.0,14.7335,14.7335,14.7142,14.7142,79380.0
2019-11-27 11:20:00,15.19,15.2,15.17,15.19,10500.0,14.7045,14.7142,14.6851,14.7045,10500.0
2019-11-27 11:30:00,15.17,15.17,15.13,15.15,23970.0,14.6851,14.6851,14.6464,14.6658,23970.0
2019-11-27 11:40:00,15.16,15.18,15.15,15.18,15000.0,14.6755,14.6948,14.6658,14.6948,15000.0
2019-11-27 11:50:00,15.17,15.18,15.15,15.15,13845.0,14.6851,14.6948,14.6658,14.6658,13845.0
2019-11-27 12:00:00,15.15,15.21,15.15,15.21,46890.0,14.6658,14.7239,14.6658,14.7239,46890.0
2019-11-27 12:10:00,15.22,15.25,15.22,15.25,21450.0,14.7335,14.7626,14.7335,14.7626,21450.0
2019-11-27 12:20:00,15.23,15.23,15.22,15.22,15000.0,14.7432,14.7432,14.7335,14.7335,15000.0
2019-11-27 12:30:00,15.22,15.22,15.19,15.19,5850.0,14.7335,14.7335,14.7045,14.7045,5850.0
2019-11-27 12:40:00,15.2,15.2,15.18,15.18,40770.0,14.7142,14.7142,14.6948,14.6948,40770.0
2019-11-27 12:50:00,15.17,15.22,15.17,15.22,22500.0,14.6851,14.7335,14.6851,14.7335,22500.0
2019-11-27 13:00:00,15.18,15.2,15.18,15.2,18000.0,14.6948,14.7142,14.6948,14.7142,18000.0
2019-11-27 13:10:00,15.2,15.22,15.17,15.19,39150.0,14.7142,14.7335,14.6851,14.7045,39150.0
2019-11-27 13:20:00,15.19,15.19,15.18,15.18,3000.0,14.7045,14.7045,14.6948,14.6948,3000.0
2019-11-27 13:30:00,15.16,15.19,15.14,15.19,27450.0,14.6755,14.7045,14.6561,14.7045,27450.0
2019-11-27 13:40:00,15.13,15.13,15.12,15.13,46125.0,14.6464,14.6464,14.6367,14.6464,46125.0
2019-11-27 13:50:00,15.14,15.16,15.14,15.15,9000.0,14.6561,14.6755,14.6561,14.6658,9000.0
2019-11-27 14:00:00,15.15,15.15,15.15,15.15,1500.0,14.6658,14.6658,14.6658,14.6658,1500.0
2019-11-27 14:10:00,15.16,15.16,15.13,15.13,6000.0,14.6755,14.6755,14.6464,14.6464,6000.0
2019-11-27 14:20:00,15.13,15.17,15.13,15.17,4500.0,14.6464,14.6851,14.6464,14.6851,4500.0
2019-11-27 14:30:00,15.17,15.17,15.16,15.17,19500.0,14.6851,14.6851,14.6755,14.6851,19500.0
2019-11-27 14:40:00,15.18,15.19,15.17,15.18,57000.0,14.6948,14.7045,14.6851,14.6948,57000.0
2019-11-27 14:50:00,15.17,15.19,15.16,15.18,16500.0,14.6851,14.7045,14.6755,14.6948,16500.0
2019-11-27 15:00:00,15.18,15.18,15.15,15.16,27000.0,14.6948,14.6948,14.6658,14.6755,27000.0
2019-11-27 15:10:00,15.17,15.21,15.17,15.19,40875.0,14.6851,14.7239,14.6851,14.7045,40875.0
2019-11-27 15:20:00,15.21,15.23,15.21,15.22,32340.0,14.7239,14.7432,14.7239,14.7335,32340.0
2019-11-27 15:30:00,15.22,15.22,15.18,15.18,52800.0,14.7335,14.7335,14.6948,14.6948,52800.0
2019-11-27 15:40:00,15.19,15.2,15.18,15.2,40500.0,14.7045,14.7142,14.6948,14.7142,40500.0
2019-11-27 15:50:00,15.2,15.25,15.19,15.24,135450.0,14.7142,14.7626,14.7045,14.7529,135450.0
2019-11-29 09:30:00,15.04,15.06,14.92,15.06,133080.0,14.5593,14.5787,14.4431,14.5787,133080.0
2019-11-29 09:40:00,15.01,15.01,14.92,14.97,90450.0,14.5302,14.5302,14.4431,14.4915,90450.0
2019-11-29 09:50:00,14.97,15.02,14.95,15.02,32505.0,14.4915,14.5399,14.4722,14.5399,32505.0
2019-11-29 10:00:00,14.95,15.0,14.93,15.0,13380.0,14.4722,14.5206,14.4528,14.5206,13380.0
2019-11-29 10:10:00,15.0,15.02,15.0,15.02,21420.0,14.5206,14.5399,14.5206,14.5399,21420.0
2019-11-29 10:20:00,15.0,15.0,14.97,14.97,23565.0,14.5206,14.5206,14.4915,14.4915,23565.0
2019-11-29 10:30:00,14.98,15.04,14.97,15.04,30465.0,14.5012,14.5593,14.4915,14.5593,30465.0
2019-11-29 10:40:00,15.05,15.07,15.05,15.07,15450.0,14.569,14.5883,14.569,14.5883,15450.0
2019-11-29 10:50:00,15.04,15.04,15.04,15.04,1500.0,14.5593,14.5593,14.5593,14.5593,1500.0
2019-11-29 11:00:00,15.03,15.03,15.02,15.02,4500.0,14.5496,14.5496,14.5399,14.5399,4500.0
2019-11-29 11:10:00,15.0,15.01,14.97,14.98,53025.0,14.5206,14.5302,14.4915,14.5012,53025.0
2019-11-29 11:20:00,14.97,15.0,14.95,14.99,42930.0,14.4915,14.5206,14.4722,14.5109,42930.0
2019-11-29 11:30:00,14.98,14.98,14.94,14.96,30855.0,14.5012,14.5012,14.4625,14.4818,30855.0
2019-11-29 11:40:00,14.96,14.96,14.93,14.95,20820.0,14.4818,14.4818,14.4528,14.4722,20820.0
2019-11-29 11:50:00,14.94,14.94,14.92,14.94,12000.0,14.4625,14.4625,14.4431,14.4625,12000.0
2019-11-29 12:00:00,14.94,14.95,14.88,14.9,30000.0,14.4625,14.4722,14.4044,14.4238,30000.0
2019-11-29 12:10:00,14.9,14.9,14.83,14.83,44955.0,14.4238,14.4238,14.356,14.356,44955.0
2019-11-29 12:20:00,14.84,14.85,14.78,14.78,30750.0,14.3657,14.3754,14.3076,14.3076,30750.0
2019-11-29 12:30:00,14.78,14.8,14.75,14.76,55980.0,14.3076,14.327,14.2786,14.2882,55980.0
2019-11-29 12:40:00,14.74,14.82,14.74,14.81,61560.0,14.2689,14.3463,14.2689,14.3366,61560.0
2019-11-29 12:50:00,14.8,14.8,14.71,14.75,135795.0,14.327,14.327,14.2398,14.2786,135795.0
2019-12-02 09:30:00,14.85,14.85,14.6,14.6,280980.0,14.3754,14.3754,14.1334,14.1334,280980.0
2019-12-02 09:40:00,14.57,14.62,14.48,14.54,119565.0,14.1043,14.1527,14.0172,14.0753,119565.0
2019-12-02 09:50:00,14.54,14.6,14.5,14.5,101910.0,14.0753,14.1334,14.0366,14.0366,101910.0
2019-12-02 10:00:00,14.49,14.49,14.16,14.23,153765.0,14.0269,14.0269,13.7074,13.7752,153765.0
2019-12-02 10:10:00,14.23,14.42,14.23,14.33,98460.0,13.7752,13.9591,13.7752,13.872,98460.0
2019-12-02 10:20:00,14.32,14.32,14.21,14.23,27000.0,13.8623,13.8623,13.7558,13.7752,27000.0
2019-12-02 10:30:00,14.24,14.24,14.05,14.15,174660.0,13.7849,13.7849,13.6009,13.6977,174660.0
2019-12-02 10:40:00,14.15,14.28,14.15,14.19,52545.0,13.6977,13.8236,13.6977,13.7365,52545.0
2019-12-02 10:50:00,14.2,14.21,14.09,14.15,81810.0,13.7461,13.7558,13.6397,13.6977,81810.0
2019-12-02 11:00:00,14.15,14.2,14.15,14.16,37500.0,13.6977,13.7461,13.6977,13.7074,37500.0
2019-12-02 11:10:00,14.14,14.21,14.1,14.21,42000.0,13.6881,13.7558,13.6493,13.7558,42000.0
2019-12-02 11:20:00,14.21,14.24,14.18,14.22,84735.0,13.7558,13.7849,13.7268,13.7655,84735.0
2019-12-02 11:30:00,14.2,14.2,14.1,14.12,54075.0,13.7461,13.7461,13.6493,13.6687,54075.0
2019-12-02 11:40:00,14.16,14.18,14.11,14.17,21000.0,13.7074,13.7268,13.659,13.7171,21000.0
2019-12-02 11:50:00,14.19,14.25,14.17,14.25,45270.0,13.7365,13.7945,13.7171,13.7945,45270.0
2019-12-02 12:00:00,14.25,14.32,14.25,14.28,71670.0,13.7945,13.8623,13.7945,13.8236,71670.0
2019-12-02 12:10:00,14.3,14.32,14.25,14.26,47250.0,13.8429,13.8623,13.7945,13.8042,47250.0
2019-12-02 12:20:00,14.25,14.28,14.1,14.14,82470.0,13.7945,13.8236,13.6493,13.6881,82470.0
2019-12-02 12:30:00,14.16,14.18,14.13,14.13,19500.0,13.7074,13.7268,13.6784,13.6784,19500.0
2019-12-02 12:40:00,14.11,14.18,14.11,14.15,46125.0,13.659,13.7268,13.659,13.6977,46125.0
2019-12-02 12:50:00,14.12,14.17,14.12,14.16,28860.0,13.6687,13.7171,13.6687,13.7074,28860.0
2019-12-02 13:00:00,14.14,14.22,14.14,14.22,24750.0,13.6881,13.7655,13.6881,13.7655,24750.0
2019-12-02 13:10:00,14.23,14.28,14.22,14.28,31905.0,13.7752,13.8236,13.7655,13.8236,31905.0
2019-12-02 13:20:00,14.28,14.29,14.28,14.28,7500.0,13.8236,13.8333,13.8236,13.8236,7500.0
2019-12-02 13:30:00,14.25,14.25,14.23,14.23,13500.0,13.7945,13.7945,13.7752,13.7752,13500.0
2019-12-02 13:40:00,14.2,14.26,14.2,14.26,10500.0,13.7461,13.8042,13.7461,13.8042,10500.0
2019-12-02 13:50:00,14.28,14.3,14.25,14.25,15000.0,13.8236,13.8429,13.7945,13.7945,15000.0
2019-12-02 14:00:00,14.27,14.28,14.24,14.28,12000.0,13.8139,13.8236,13.7849,13.8236,12000.0
2019-12-02 14:10:00,14.29,14.29,14.26,14.26,37500.0,13.8333,13.8333,13.8042,13.8042,37500.0
2019-12-02 14:20:00,14.29,14.3,14.29,14.3,13500.0,13.8333,13.8429,13.8333,13.8429,13500.0
2019-12-02 14:30:00,14.27,14.27,14.25,14.25,28500.0,13.8139,13.8139,13.7945,13.7945,28500.0
2019-12-02 14:40:00,14.24,14.26,14.23,14.25,10500.0,13.7849,13.8042,13.7752,13.7945,10500.0
2019-12-02 14:50:00,14.22,14.23,14.19,14.23,25500.0,13.7655,13.7752,13.7365,13.7752,25500.0
2019-12-02 15:00:00,14.2,14.2,14.16,14.16,15000.0,13.7461,13.7461,13.7074,13.7074,15000.0
2019-12-02 15:10:00,14.17,14.19,14.17,14.19,8220.0,13.7171,13.7365,13.7171,13.7365,8220.0
2019-12-02 15:20:00,14.19,14.19,14.15,14.15,18000.0,13.7365,13.7365,13.6977,13.6977,18000.0
2019-12-02 15:30:00,14.15,14.19,14.13,14.19,58800.0,13.6977,13.7365,13.6784,13.7365,58800.0
2019-12-02 15:40:00,14.19,14.22,14.18,14.2,34035.0,13.7365,13.7655,13.7268,13.7461,34035.0
2019-12-02 15:50:00,14.18,14.18,14.09,14.11,441210.0,13.7268,13.7268,13.6397,13.659,441210.0
2019-12-03 09:30:00,13.15,13.41,13.05,13.25,1082625.0,12.7297,12.9814,12.6329,12.8265,1082625.0
2019-12-03 09:40:00,13.23,13.27,13.03,13.05,296070.0,12.8071,12.8459,12.6135,12.6329,296070.0
2019-12-03 09:50:00,13.04,13.19,12.99,13.18,149715.0,12.6232,12.7684,12.5748,12.7587,149715.0
2019-12-03 10:00:00,13.16,13.27,13.16,13.23,54105.0,12.7394,12.8459,12.7394,12.8071,54105.0
2019-12-03 10:10:00,13.23,13.41,13.18,13.41,89460.0,12.8071,12.9814,12.7587,12.9814,89460.0
2019-12-03 10:20:00,13.4,13.41,13.29,13.3,56430.0,12.9717,12.9814,12.8652,12.8749,56430.0
2019-12-03 10:30:00,13.29,13.38,13.27,13.31,49770.0,12.8652,12.9523,12.8459,12.8846,49770.0
2019-12-03 10:40:00,13.29,13.32,13.14,13.14,49575.0,12.8652,12.8943,12.72,12.72,49575.0
2019-12-03 10:50:00,13.13,13.2,13.13,13.16,41610.0,12.7103,12.7781,12.7103,12.7394,41610.0
2019-12-03 11:00:00,13.17,13.17,13.09,13.14,58410.0,12.7491,12.7491,12.6716,12.72,58410.0
2019-12-03 11:10:00,13.16,13.24,13.11,13.18,78870.0,12.7394,12.8168,12.691,12.7587,78870.0
2019-12-03 11:20:00,13.22,13.25,13.07,13.1,64755.0,12.7975,12.8265,12.6523,12.6813,64755.0
2019-12-03 11:30:00,13.11,13.18,13.07,13.18,31500.0,12.691,12.7587,12.6523,12.7587,31500.0
2019-12-03 11:40:00,13.2,13.21,13.16,13.18,15630.0,12.7781,12.7878,12.7394,12.7587,15630.0
2019-12-03 11:50:00,13.19,13.19,13.12,13.13,21810.0,12.7684,12.7684,12.7007,12.7103,21810.0
2019-12-03 12:00:00,13.12,13.12,13.07,13.12,27030.0,12.7007,12.7007,12.6523,12.7007,27030.0
2019-12-03 12:10:00,13.13,13.19,13.11,13.19,47040.0,12.7103,12.7684,12.691,12.7684,47040.0
2019-12-03 12:20:00,13.21,13.21,13.18,13.18,35415.0,12.7878,12.7878,12.7587,12.7587,35415.0
2019-12-03 12:30:00,13.21,13.23,13.21,13.23,16275.0,12.7878,12.8071,12.7878,12.8071,16275.0
2019-12-03 12:40:00,13.2,13.2,13.13,13.13,19500.0,12.7781,12.7781,12.7103,12.7103,19500.0
2019-12-03 12:50:00,13.15,13.2,13.15,13.2,20100.0,12.7297,12.7781,12.7297,12.7781,20100.0
2019-12-03 13:00:00,13.22,13.24,13.21,13.21,12000.0,12.7975,12.8168,12.7878,12.7878,12000.0
2019-12-03 13:10:00,13.24,13.27,13.24,13.27,13500.0,12.8168,12.8459,12.8168,12.8459,13500.0
2019-12-03 13:20:00,13.29,13.33,13.28,13.33,12375.0,12.8652,12.9039,12.8555,12.9039,12375.0
2019-12-03 13:30:00,13.32,13.35,13.32,13.35,19500.0,12.8943,12.9233,12.8943,12.9233,19500.0
2019-12-03 13:40:00,13.34,13.36,13.33,13.34,28650.0,12.9136,12.933,12.9039,12.9136,28650.0
2019-12-03 13:50:00,13.28,13.33,13.28,13.31,18000.0,12.8555,12.9039,12.8555,12.8846,18000.0
2019-12-03 14:00:00,13.34,13.34,13.33,13.33,12000.0,12.9136,12.9136,12.9039,12.9039,12000.0
2019-12-03 14:10:00,13.28,13.28,13.25,13.26,18000.0,12.8555,12.8555,12.8265,12.8362,18000.0
2019-12-03 14:20:00,13.23,13.24,13.22,13.22,9000.0,12.8071,12.8168,12.7975,12.7975,9000.0
2019-12-03 14:30:00,13.25,13.25,13.22,13.24,33540.0,12.8265,12.8265,12.7975,12.8168,33540.0
2019-12-03 14:40:00,13.25,13.27,13.24,13.24,39000.0,12.8265,12.8459,12.8168,12.8168,39000.0
2019-12-03 14:50:00,13.21,13.25,13.2,13.25,27510.0,12.7878,12.8265,12.7781,12.8265,27510.0
2019-12-03 15:00:00,13.22,13.22,13.2,13.21,11370.0,12.7975,12.7975,12.7781,12.7878,11370.0
2019-12-03 15:10:00,13.2,13.3,13.2,13.3,27000.0,12.7781,12.8749,12.7781,12.8749,27000.0
2019-12-03 15:20:00,13.31,13.43,13.31,13.42,43200.0,12.8846,13.0007,12.8846,12.9911,43200.0
2019-12-03 15:30:00,13.43,13.44,13.38,13.38,43500.0,13.0007,13.0104,12.9523,12.9523,43500.0
2019-12-03 15:40:00,13.35,13.42,13.34,13.42,18000.0,12.9233,12.9911,12.9136,12.9911,18000.0
2019-12-03 15:50:00,13.44,13.48,13.41,13.46,103335.0,13.0104,13.0492,12.9814,13.0298,103335.0
2019-12-04 09:30:00,14.07,14.1,13.93,14.05,621465.0,13.6203,13.6493,13.4848,13.6009,621465.0
2019-12-04 09:40:00,14.07,14.13,14.01,14.13,99165.0,13.6203,13.6784,13.5622,13.6784,99165.0
2019-12-04 09:50:00,14.14,14.2,14.13,14.17,87330.0,13.6881,13.7461,13.6784,13.7171,87330.0
2019-12-04 10:00:00,14.15,14.21,14.14,14.21,50520.0,13.6977,13.7558,13.6881,13.7558,50520.0
2019-12-04 10:10:00,14.2,14.22,14.18,14.21,55110.0,13.7461,13.7655,13.7268,13.7558,55110.0
2019-12-04 10:20:00,14.21,14.24,14.17,14.17,45975.0,13.7558,13.7849,13.7171,13.7171,45975.0
2019-12-04 10:30:00,14.17,14.18,14.13,14.15,45270.0,13.7171,13.7268,13.6784,13.6977,45270.0
2019-12-04 10:40:00,14.15,14.15,14.13,14.15,27705.0,13.6977,13.6977,13.6784,13.6977,27705.0
2019-12-04 10:50:00,14.15,14.15,14.12,14.14,23295.0,13.6977,13.6977,13.6687,13.6881,23295.0
2019-12-04 11:00:00,14.15,14.17,14.11,14.11,40875.0,13.6977,13.7171,13.659,13.659,40875.0
2019-12-04 11:10:00,14.07,14.07,14.01,14.02,51780.0,13.6203,13.6203,13.5622,13.5719,51780.0
2019-12-04 11:20:00,14.03,14.07,14.02,14.07,51780.0,13.5816,13.6203,13.5719,13.6203,51780.0
2019-12-04 11:30:00,14.07,14.11,14.07,14.1,24285.0,13.6203,13.659,13.6203,13.6493,24285.0
2019-12-04 11:40:00,14.11,14.13,14.08,14.08,30780.0,13.659,13.6784,13.63,13.63,30780.0
2019-12-04 11:50:00,14.07,14.07,14.0,14.0,33165.0,13.6203,13.6203,13.5525,13.5525,33165.0
2019-12-04 12:00:00,14.0,14.03,14.0,14.0,29490.0,13.5525,13.5816,13.5525,13.5525,29490.0
2019-12-04 12:10:00,14.01,14.02,13.99,13.99,27150.0,13.5622,13.5719,13.5429,13.5429,27150.0
2019-12-04 12:20:00,14.0,14.01,13.99,14.01,21000.0,13.5525,13.5622,13.5429,13.5622,21000.0
2019-12-04 12:30:00,14.01,14.02,14.01,14.01,22500.0,13.5622,13.5719,13.5622,13.5622,22500.0
2019-12-04 12:40:00,14.01,14.06,14.01,14.06,25515.0,13.5622,13.6106,13.5622,13.6106,25515.0
2019-12-04 12:50:00,14.05,14.08,14.05,14.07,58125.0,13.6009,13.63,13.6009,13.6203,58125.0
2019-12-04 13:00:00,14.08,14.08,14.05,14.07,16695.0,13.63,13.63,13.6009,13.6203,16695.0
2019-12-04 13:10:00,14.05,14.05,14.0,14.01,30135.0,13.6009,13.6009,13.5525,13.5622,30135.0
2019-12-04 13:20:00,14.01,14.02,13.98,14.02,45000.0,13.5622,13.5719,13.5332,13.5719,45000.0
2019-12-04 13:30:00,14.03,14.03,14.02,14.02,9000.0,13.5816,13.5816,13.5719,13.5719,9000.0
2019-12-04 13:40:00,14.05,14.06,14.05,14.06,15375.0,13.6009,13.6106,13.6009,13.6106,15375.0
2019-12-04 13:50:00,14.05,14.05,14.05,14.05,10500.0,13.6009,13.6009,13.6009,13.6009,10500.0
2019-12-04 14:00:00,14.07,14.08,14.06,14.08,14100.0,13.6203,13.63,13.6106,13.63,14100.0
2019-12-04 14:10:00,14.1,14.1,14.07,14.1,20295.0,13.6493,13.6493,13.6203,13.6493,20295.0
2019-12-04 14:20:00,14.09,14.16,14.09,14.16,9075.0,13.6397,13.7074,13.6397,13.7074,9075.0
2019-12-04 14:30:00,14.16,14.18,14.16,14.17,13500.0,13.7074,13.7268,13.7074,13.7171,13500.0
2019-12-04 14:40:00,14.17,14.19,14.17,14.17,14835.0,13.7171,13.7365,13.7171,13.7171,14835.0
2019-12-04 14:50:00,14.17,14.2,14.17,14.18,11250.0,13.7171,13.7461,13.7171,13.7268,11250.0
2019-12-04 15:00:00,14.19,14.19,14.15,14.15,22500.0,13.7365,13.7365,13.6977,13.6977,22500.0
2019-12-04 15:10:00,14.14,14.16,14.14,14.14,20700.0,13.6881,13.7074,13.6881,13.6881,20700.0
2019-12-04 15:20:00,14.14,14.16,14.14,14.15,24075.0,13.6881,13.7074,13.6881,13.6977,24075.0
2019-12-04 15:30:00,14.15,14.15,14.11,14.14,42870.0,13.6977,13.6977,13.659,13.6881,42870.0
2019-12-04 15:40:00,14.13,14.14,14.11,14.13,46800.0,13.6784,13.6881,13.659,13.6784,46800.0
2019-12-04 15:50:00,14.15,14.15,14.09,14.1,53220.0,13.6977,13.6977,13.6397,13.6493,53220.0
2019-12-05 09:30:00,14.32,14.37,14.17,14.37,192345.0,13.8623,13.9107,13.7171,13.9107,192345.0
2019-12-05 09:40:00,14.38,14.48,14.37,14.47,96210.0,13.9204,14.0172,13.9107,14.0075,96210.0
2019-12-05 09:50:00,14.45,14.45,14.35,14.37,45195.0,13.9881,13.9881,13.8913,13.9107,45195.0
2019-12-05 10:00:00,14.33,14.34,14.17,14.17,83415.0,13.872,13.8817,13.7171,13.7171,83415.0
2019-12-05 10:10:00,14.2,14.26,14.15,14.26,34500.0,13.7461,13.8042,13.6977,13.8042,34500.0
2019-12-05 10:20:00,14.23,14.24,14.21,14.23,25470.0,13.7752,13.7849,13.7558,13.7752,25470.0
2019-12-05 10:30:00,14.26,14.28,14.21,14.21,42540.0,13.8042,13.8236,13.7558,13.7558,42540.0
2019-12-05 10:40:00,14.23,14.23,14.2,14.21,18360.0,13.7752,13.7752,13.7461,13.7558,18360.0
2019-12-05 10:50:00,14.23,14.23,14.2,14.2,19695.0,13.7752,13.7752,13.7461,13.7461,19695.0
2019-12-05 11:00:00,14.2,14.23,14.15,14.23,22500.0,13.7461,13.7752,13.6977,13.7752,22500.0
2019-12-05 11:10:00,14.21,14.27,14.19,14.24,35625.0,13.7558,13.8139,13.7365,13.7849,35625.0
2019-12-05 11:20:00,14.17,14.22,14.15,14.22,40200.0,13.7171,13.7655,13.6977,13.7655,40200.0
2019-12-05 11:30:00,14.23,14.23,14.13,14.14,95010.0,13.7752,13.7752,13.6784,13.6881,95010.0
2019-12-05 11:40:00,14.17,14.2,14.15,14.2,28995.0,13.7171,13.7461,13.6977,13.7461,28995.0
2019-12-05 11:50:00,14.2,14.2,14.17,14.19,12000.0,13.7461,13.7461,13.7171,13.7365,12000.0
2019-12-05 12:00:00,14.14,14.15,14.14,14.14,9000.0,13.6881,13.6977,13.6881,13.6881,9000.0
2019-12-05 12:10:00,14.16,14.17,14.13,14.14,25455.0,13.7074,13.7171,13.6784,13.6881,25455.0
2019-12-05 12:20:00,14.12,14.15,14.11,14.15,7500.0,13.6687,13.6977,13.659,13.6977,7500.0
2019-12-05 12:30:00,14.14,14.14,14.12,14.13,25125.0,13.6881,13.6881,13.6687,13.6784,25125.0
2019-12-05 12:40:00,14.14,14.14,14.09,14.09,42000.0,13.6881,13.6881,13.6397,13.6397,42000.0
2019-12-05 12:50:00,14.1,14.11,14.1,14.11,3000.0,13.6493,13.659,13.6493,13.659,3000.0
2019-12-05 13:00:00,14.15,14.15,14.14,14.14,22875.0,13.6977,13.6977,13.6881,13.6881,22875.0
2019-12-05 13:10:00,14.15,14.18,14.15,14.18,17295.0,13.6977,13.7268,13.6977,13.7268,17295.0
2019-12-05 13:20:00,14.18,14.19,14.17,14.17,10785.0,13.7268,13.7365,13.7171,13.7171,10785.0
2019-12-05 13:30:00,14.17,14.19,14.16,14.19,47145.0,13.7171,13.7365,13.7074,13.7365,47145.0
2019-12-05 13:40:00,14.2,14.24,14.18,14.22,28500.0,13.7461,13.7849,13.7268,13.7655,28500.0
2019-12-05 13:50:00,14.22,14.23,14.22,14.22,15645.0,13.7655,13.7752,13.7655,13.7655,15645.0
2019-12-05 14:00:00,14.19,14.2,14.19,14.2,6000.0,13.7365,13.7461,13.7365,13.7461,6000.0
2019-12-05 14:10:00,14.21,14.25,14.21,14.24,39660.0,13.7558,13.7945,13.7558,13.7849,39660.0
2019-12-05 14:20:00,14.25,14.25,14.23,14.25,18435.0,13.7945,13.7945,13.7752,13.7945,18435.0
2019-12-05 14:30:00,14.24,14.27,14.24,14.25,27960.0,13.7849,13.8139,13.7849,13.7945,27960.0
2019-12-05 14:40:00,14.27,14.27,14.24,14.24,30195.0,13.8139,13.8139,13.7849,13.7849,30195.0
2019-12-05 14:50:00,14.24,14.26,14.1,14.17,127305.0,13.7849,13.8042,13.6493,13.7171,127305.0
2019-12-05 15:00:00,14.18,14.22,14.18,14.22,12000.0,13.7268,13.7655,13.7268,13.7655,12000.0
2019-12-05 15:10:00,14.22,14.24,14.22,14.23,15000.0,13.7655,13.7849,13.7655,13.7752,15000.0
2019-12-05 15:20:00,14.22,14.22,14.21,14.21,6615.0,13.7655,13.7655,13.7558,13.7558,6615.0
2019-12-05 15:30:00,14.22,14.25,14.22,14.25,7500.0,13.7655,13.7945,13.7655,13.7945,7500.0
2019-12-05 15:40:00,14.26,14.27,14.25,14.25,36675.0,13.8042,13.8139,13.7945,13.7945,36675.0
2019-12-05 15:50:00,14.24,14.26,14.22,14.26,67395.0,13.7849,13.8042,13.7655,13.8042,67395.0
2019-12-06 09:30:00,14.76,14.89,14.73,14.89,354915.0,14.2882,14.4141,14.2592,14.4141,354915.0
2019-12-06 09:40:00,14.91,15.01,14.9,14.97,175020.0,14.4334,14.5302,14.4238,14.4915,175020.0
2019-12-06 09:50:00,14.95,14.95,14.88,14.94,67800.0,14.4722,14.4722,14.4044,14.4625,67800.0
2019-12-06 10:00:00,14.95,14.98,14.9,14.9,31500.0,14.4722,14.5012,14.4238,14.4238,31500.0
2019-12-06 10:10:00,14.93,14.97,14.87,14.91,147960.0,14.4528,14.4915,14.3947,14.4334,147960.0
2019-12-06 10:20:00,14.94,14.96,14.88,14.88,22500.0,14.4625,14.4818,14.4044,14.4044,22500.0
2019-12-06 10:30:00,14.89,14.93,14.88,14.93,15750.0,14.4141,14.4528,14.4044,14.4528,15750.0
2019-12-06 10:40:00,14.91,14.92,14.9,14.91,33075.0,14.4334,14.4431,14.4238,14.4334,33075.0
2019-12-06 10:50:00,14.92,14.93,14.9,14.91,39450.0,14.4431,14.4528,14.4238,14.4334,39450.0
2019-12-06 11:00:00,14.92,14.95,14.91,14.91,32100.0,14.4431,14.4722,14.4334,14.4334,32100.0
2019-12-06 11:10:00,14.92,14.93,14.91,14.91,9000.0,14.4431,14.4528,14.4334,14.4334,9000.0
2019-12-06 11:20:00,14.95,14.96,14.93,14.95,16500.0,14.4722,14.4818,14.4528,14.4722,16500.0
2019-12-06 11:30:00,14.94,14.95,14.93,14.95,15000.0,14.4625,14.4722,14.4528,14.4722,15000.0
2019-12-06 11:40:00,14.92,14.93,14.91,14.91,14250.0,14.4431,14.4528,14.4334,14.4334,14250.0
2019-12-06 11:50:00,14.88,14.93,14.88,14.93,17625.0,14.4044,14.4528,14.4044,14.4528,17625.0
2019-12-06 12:00:00,14.94,14.95,14.92,14.94,13155.0,14.4625,14.4722,14.4431,14.4625,13155.0
2019-12-06 12:10:00,14.93,14.94,14.92,14.93,7500.0,14.4528,14.4625,14.4431,14.4528,7500.0
2019-12-06 12:20:00,14.92,14.93,14.92,14.93,7500.0,14.4431,14.4528,14.4431,14.4528,7500.0
2019-12-06 12:30:00,14.9,14.9,14.89,14.9,10500.0,14.4238,14.4238,14.4141,14.4238,10500.0
2019-12-06 12:40:00,14.91,14.91,14.91,14.91,1500.0,14.4334,14.4334,14.4334,14.4334,1500.0
2019-12-06 12:50:00,14.91,14.91,14.89,14.9,19995.0,14.4334,14.4334,14.4141,14.4238,19995.0
2019-12-06 13:00:00,14.89,14.89,14.87,14.87,16530.0,14.4141,14.4141,14.3947,14.3947,16530.0
2019-12-06 13:10:00,14.89,14.89,14.89,14.89,3000.0,14.4141,14.4141,14.4141,14.4141,3000.0
2019-12-06 13:20:00,14.86,14.9,14.85,14.9,20715.0,14.385,14.4238,14.3754,14.4238,20715.0
2019-12-06 13:30:00,14.9,14.91,14.9,14.91,4500.0,14.4238,14.4334,14.4238,14.4334,4500.0
2019-12-06 13:40:00,14.91,14.91,14.91,14.91,0.0,14.4334,14.4334,14.4334,14.4334,0.0
2019-12-06 13:50:00,14.92,14.96,14.92,14.96,19500.0,14.4431,14.4818,14.4431,14.4818,19500.0
2019-12-06 14:00:00,14.96,14.98,14.96,14.98,31185.0,14.4818,14.5012,14.4818,14.5012,31185.0
2019-12-06 14:10:00,14.97,14.98,14.94,14.94,12000.0,14.4915,14.5012,14.4625,14.4625,12000.0
2019-12-06 14:20:00,14.96,14.99,14.96,14.99,33000.0,14.4818,14.5109,14.4818,14.5109,33000.0
2019-12-06 14:30:00,14.97,14.97,14.97,14.97,1500.0,14.4915,14.4915,14.4915,14.4915,1500.0
2019-12-06 14:40:00,14.94,14.95,14.94,14.95,8760.0,14.4625,14.4722,14.4625,14.4722,8760.0
2019-12-06 14:50:00,14.96,14.96,14.95,14.95,3000.0,14.4818,14.4818,14.4722,14.4722,3000.0
2019-12-06 15:00:00,14.96,14.97,14.96,14.97,4125.0,14.4818,14.4915,14.4818,14.4915,4125.0
2019-12-06 15:10:00,14.96,14.98,14.96,14.98,65130.0,14.4818,14.5012,14.4818,14.5012,65130.0
2019-12-06 15:20:00,14.97,14.98,14.97,14.97,90345.0,14.4915,14.5012,14.4915,14.4915,90345.0
2019-12-06 15:30:00,14.98,15.0,14.98,15.0,84000.0,14.5012,14.5206,14.5012,14.5206,84000.0
2019-12-06 15:40:00,14.99,15.01,14.97,14.97,149760.0,14.5109,14.5302,14.4915,14.4915,149760.0
2019-12-06 15:50:00,14.95,14.95,14.9,14.92,82680.0,14.4722,14.4722,14.4238,14.4431,82680.0
2019-12-09 09:30:00,14.93,15.05,14.89,15.03,217470.0,14.4528,14.569,14.4141,14.5496,217470.0
2019-12-09 09:40:00,15.04,15.04,14.98,15.02,48420.0,14.5593,14.5593,14.5012,14.5399,48420.0
2019-12-09 09:50:00,15.0,15.0,14.95,14.95,26775.0,14.5206,14.5206,14.4722,14.4722,26775.0
2019-12-09 10:00:00,15.0,15.0,14.93,14.95,27420.0,14.5206,14.5206,14.4528,14.4722,27420.0
2019-12-09 10:10:00,14.96,14.96,14.92,14.93,26775.0,14.4818,14.4818,14.4431,14.4528,26775.0
2019-12-09 10:20:00,14.92,14.94,14.92,14.93,10500.0,14.4431,14.4625,14.4431,14.4528,10500.0
2019-12-09 10:30:00,14.92,14.93,14.91,14.93,11595.0,14.4431,14.4528,14.4334,14.4528,11595.0
2019-12-09 10:40:00,14.92,14.92,14.89,14.9,39285.0,14.4431,14.4431,14.4141,14.4238,39285.0
2019-12-09 10:50:00,14.93,14.95,14.92,14.94,22095.0,14.4528,14.4722,14.4431,14.4625,22095.0
2019-12-09 11:00:00,14.91,14.93,14.86,14.86,40500.0,14.4334,14.4528,14.385,14.385,40500.0
2019-12-09 11:10:00,14.84,14.84,14.82,14.82,16830.0,14.3657,14.3657,14.3463,14.3463,16830.0
2019-12-09 11:20:00,14.82,14.85,14.82,14.85,14550.0,14.3463,14.3754,14.3463,14.3754,14550.0
2019-12-09 11:30:00,14.85,14.85,14.82,14.83,12885.0,14.3754,14.3754,14.3463,14.356,12885.0
2019-12-09 11:40:00,14.8,14.8,14.78,14.8,28035.0,14.327,14.327,14.3076,14.327,28035.0
2019-12-09 11:50:00,14.8,14.81,14.78,14.78,12000.0,14.327,14.3366,14.3076,14.3076,12000.0
2019-12-09 12:00:00,14.85,14.85,14.83,14.83,3000.0,14.3754,14.3754,14.356,14.356,3000.0
2019-12-09 12:10:00,14.87,14.87,14.87,14.87,6000.0,14.3947,14.3947,14.3947,14.3947,6000.0
2019-12-09 12:20:00,14.85,14.85,14.83,14.83,6000.0,14.3754,14.3754,14.356,14.356,6000.0
2019-12-09 12:30:00,14.83,14.83,14.83,14.83,0.0,14.356,14.356,14.356,14.356,0.0
2019-12-09 12:40:00,14.83,14.86,14.82,14.82,21570.0,14.356,14.385,14.3463,14.3463,21570.0
2019-12-09 12:50:00,14.83,14.88,14.83,14.88,10500.0,14.356,14.4044,14.356,14.4044,10500.0
2019-12-09 13:00:00,14.85,14.87,14.85,14.87,6000.0,14.3754,14.3947,14.3754,14.3947,6000.0
2019-12-09 13:10:00,14.84,14.84,14.84,14.84,1500.0,14.3657,14.3657,14.3657,14.3657,1500.0
2019-12-09 13:20:00,14.83,14.83,14.82,14.82,4500.0,14.356,14.356,14.3463,14.3463,4500.0
2019-12-09 13:30:00,14.81,14.83,14.81,14.82,7500.0,14.3366,14.356,14.3366,14.3463,7500.0
2019-12-09 13:40:00,14.84,14.84,14.83,14.83,4500.0,14.3657,14.3657,14.356,14.356,4500.0
2019-12-09 13:50:00,14.84,14.84,14.81,14.82,28500.0,14.3657,14.3657,14.3366,14.3463,28500.0
2019-12-09 14:00:00,14.8,14.8,14.74,14.75,25500.0,14.327,14.327,14.2689,14.2786,25500.0
2019-12-09 14:10:00,14.76,14.77,14.75,14.75,15000.0,14.2882,14.2979,14.2786,14.2786,15000.0
2019-12-09 14:20:00,14.77,14.77,14.77,14.77,4875.0,14.2979,14.2979,14.2979,14.2979,4875.0
2019-12-09 14:30:00,14.78,14.78,14.78,14.78,1500.0,14.3076,14.3076,14.3076,14.3076,1500.0
2019-12-09 14:40:00,14.78,14.78,14.77,14.77,12360.0,14.3076,14.3076,14.2979,14.2979,12360.0
2019-12-09 14:50:00,14.77,14.79,14.77,14.79,19500.0,14.2979,14.3173,14.2979,14.3173,19500.0
2019-12-09 15:00:00,14.79,14.79,14.79,14.79,0.0,14.3173,14.3173,14.3173,14.3173,0.0
2019-12-09 15:10:00,14.77,14.8,14.77,14.77,15000.0,14.2979,14.327,14.2979,14.2979,15000.0
2019-12-09 15:20:00,14.76,14.78,14.76,14.77,7875.0,14.2882,14.3076,14.2882,14.2979,7875.0
2019-12-09 15:30:00,14.75,14.76,14.72,14.72,53625.0,14.2786,14.2882,14.2495,14.2495,53625.0
2019-12-09 15:40:00,14.75,14.76,14.73,14.74,16800.0,14.2786,14.2882,14.2592,14.2689,16800.0
2019-12-09 15:50:00,14.73,14.75,14.68,14.68,110820.0,14.2592,14.2786,14.2108,14.2108,110820.0
2019-12-10 09:30:00,14.88,14.91,14.72,14.74,287970.0,14.4044,14.4334,14.2495,14.2689,287970.0
2019-12-10 09:40:00,14.71,14.83,14.71,14.83,111015.0,14.2398,14.356,14.2398,14.356,111015.0
2019-12-10 09:50:00,14.79,14.85,14.78,14.83,20640.0,14.3173,14.3754,14.3076,14.356,20640.0
2019-12-10 10:00:00,14.85,14.93,14.85,14.93,56385.0,14.3754,14.4528,14.3754,14.4528,56385.0
2019-12-10 10:10:00,14.92,14.96,14.89,14.96,12270.0,14.4431,14.4818,14.4141,14.4818,12270.0
2019-12-10 10:20:00,14.97,15.1,14.97,15.1,81195.0,14.4915,14.6174,14.4915,14.6174,81195.0
2019-12-10 10:30:00,15.09,15.09,15.04,15.07,37500.0,14.6077,14.6077,14.5593,14.5883,37500.0
2019-12-10 10:40:00,15.06,15.08,15.05,15.05,14550.0,14.5787,14.598,14.569,14.569,14550.0
2019-12-10 10:50:00,15.04,15.1,15.04,15.1,72405.0,14.5593,14.6174,14.5593,14.6174,72405.0
2019-12-10 11:00:00,15.1,15.13,14.97,15.09,96105.0,14.6174,14.6464,14.4915,14.6077,96105.0
2019-12-10 11:10:00,15.08,15.1,15.03,15.03,10440.0,14.598,14.6174,14.5496,14.5496,10440.0
2019-12-10 11:20:00,15.05,15.09,15.04,15.09,24090.0,14.569,14.6077,14.5593,14.6077,24090.0
2019-12-10 11:30:00,15.09,15.09,15.09,15.09,0.0,14.6077,14.6077,14.6077,14.6077,0.0
2019-12-10 11:40:00,15.08,15.08,15.08,15.08,1500.0,14.598,14.598,14.598,14.598,1500.0
2019-12-10 11:50:00,15.04,15.04,15.04,15.04,6000.0,14.5593,14.5593,14.5593,14.5593,6000.0
2019-12-10 12:00:00,15.05,15.05,15.01,15.01,19500.0,14.569,14.569,14.5302,14.5302,19500.0
2019-12-10 12:10:00,15.0,15.01,15.0,15.01,3000.0,14.5206,14.5302,14.5206,14.5302,3000.0
2019-12-10 12:20:00,15.0,15.0,14.94,14.95,28500.0,14.5206,14.5206,14.4625,14.4722,28500.0
2019-12-10 12:30:00,14.98,14.98,14.98,14.98,1500.0,14.5012,14.5012,14.5012,14.5012,1500.0
2019-12-10 12:40:00,14.95,14.97,14.95,14.95,14175.0,14.4722,14.4915,14.4722,14.4722,14175.0
2019-12-10 12:50:00,15.02,15.02,15.02,15.02,6000.0,14.5399,14.5399,14.5399,14.5399,6000.0
2019-12-10 13:00:00,15.03,15.04,15.02,15.03,10500.0,14.5496,14.5593,14.5399,14.5496,10500.0
2019-12-10 13:10:00,15.01,15.03,15.01,15.02,15450.0,14.5302,14.5496,14.5302,14.5399,15450.0
2019-12-10 13:20:00,15.0,15.01,15.0,15.01,4500.0,14.5206,14.5302,14.5206,14.5302,4500.0
2019-12-10 13:30:00,15.01,15.01,14.99,15.0,6000.0,14.5302,14.5302,14.5109,14.5206,6000.0
2019-12-10 13:40:00,14.99,15.0,14.98,14.98,14250.0,14.5109,14.5206,14.5012,14.5012,14250.0
2019-12-10 13:50:00,14.96,14.96,14.96,14.96,1500.0,14.4818,14.4818,14.4818,14.4818,1500.0
2019-12-10 14:00:00,14.97,14.98,14.97,14.98,16365.0,14.4915,14.5012,14.4915,14.5012,16365.0
2019-12-10 14:10:00,14.99,14.99,14.99,14.99,3000.0,14.5109,14.5109,14.5109,14.5109,3000.0
2019-12-10 14:20:00,14.97,14.97,14.93,14.93,12300.0,14.4915,14.4915,14.4528,14.4528,12300.0
2019-12-10 14:30:00,14.95,14.95,14.95,14.95,3000.0,14.4722,14.4722,14.4722,14.4722,3000.0
2019-12-10 14:40:00,14.95,14.95,14.94,14.95,15000.0,14.4722,14.4722,14.4625,14.4722,15000.0
2019-12-10 14:50:00,14.96,14.96,14.94,14.94,17910.0,14.4818,14.4818,14.4625,14.4625,17910.0
2019-12-10 15:00:00,14.95,14.95,14.9,14.9,8100.0,14.4722,14.4722,14.4238,14.4238,8100.0
2019-12-10 15:10:00,14.93,14.94,14.89,14.89,16500.0,14.4528,14.4625,14.4141,14.4141,16500.0
2019-12-10 15:20:00,14.89,14.89,14.85,14.86,36585.0,14.4141,14.4141,14.3754,14.385,36585.0
2019-12-10 15:30:00,14.86,14.86,14.73,14.77,124110.0,14.385,14.385,14.2592,14.2979,124110.0
2019-12-10 15:40:00,14.77,14.8,14.75,14.76,45750.0,14.2979,14.327,14.2786,14.2882,45750.0
2019-12-10 15:50:00,14.77,14.84,14.73,14.84,118050.0,14.2979,14.3657,14.2592,14.3657,118050.0
2019-12-11 09:30:00,15.02,15.17,14.98,15.17,199920.0,14.5399,14.6851,14.5012,14.6851,199920.0
2019-12-11 09:40:00,15.16,15.3,15.16,15.29,77685.0,14.6755,14.811,14.6755,14.8013,77685.0
2019-12-11 09:50:00,15.3,15.43,15.3,15.43,99780.0,14.811,14.9368,14.811,14.9368,99780.0
2019-12-11 10:00:00,15.44,15.55,15.43,15.53,84450.0,14.9465,15.053,14.9368,15.0336,84450.0
2019-12-11 10:10:00,15.51,15.55,15.5,15.51,60600.0,15.0143,15.053,15.0046,15.0143,60600.0
2019-12-11 10:20:00,15.55,15.63,15.55,15.63,75630.0,15.053,15.1304,15.053,15.1304,75630.0
2019-12-11 10:30:00,15.59,15.61,15.57,15.61,28860.0,15.0917,15.1111,15.0724,15.1111,28860.0
2019-12-11 10:40:00,15.62,15.65,15.6,15.6,46440.0,15.1208,15.1498,15.1014,15.1014,46440.0
2019-12-11 10:50:00,15.6,15.6,15.53,15.54,39000.0,15.1014,15.1014,15.0336,15.0433,39000.0
2019-12-11 11:00:00,15.53,15.54,15.47,15.54,42435.0,15.0336,15.0433,14.9755,15.0433,42435.0
2019-12-11 11:10:00,15.55,15.58,15.54,15.57,29490.0,15.053,15.082,15.0433,15.0724,29490.0
2019-12-11 11:20:00,15.6,15.64,15.59,15.63,57000.0,15.1014,15.1401,15.0917,15.1304,57000.0
2019-12-11 11:30:00,15.64,15.64,15.62,15.62,28290.0,15.1401,15.1401,15.1208,15.1208,28290.0
2019-12-11 11:40:00,15.63,15.65,15.62,15.62,56205.0,15.1304,15.1498,15.1208,15.1208,56205.0
2019-12-11 11:50:00,15.63,15.63,15.58,15.58,15240.0,15.1304,15.1304,15.082,15.082,15240.0
2019-12-11 12:00:00,15.59,15.6,15.57,15.57,21000.0,15.0917,15.1014,15.0724,15.0724,21000.0
2019-12-11 12:10:00,15.58,15.58,15.54,15.57,13500.0,15.082,15.082,15.0433,15.0724,13500.0
2019-12-11 12:20:00,15.56,15.58,15.55,15.58,41325.0,15.0627,15.082,15.053,15.082,41325.0
2019-12-11 12:30:00,15.59,15.59,15.53,15.53,15000.0,15.0917,15.0917,15.0336,15.0336,15000.0
2019-12-11 12:40:00,15.52,15.55,15.52,15.55,7500.0,15.0239,15.053,15.0239,15.053,7500.0
2019-12-11 12:50:00,15.53,15.56,15.52,15.56,9000.0,15.0336,15.0627,15.0239,15.0627,9000.0
2019-12-11 13:00:00,15.56,15.56,15.54,15.55,12750.0,15.0627,15.0627,15.0433,15.053,12750.0
2019-12-11 13:10:00,15.55,15.56,15.55,15.56,4500.0,15.053,15.0627,15.053,15.0627,4500.0
2019-12-11 13:20:00,15.59,15.59,15.57,15.59,6000.0,15.0917,15.0917,15.0724,15.0917,6000.0
2019-12-11 13:30:00,15.61,15.61,15.59,15.59,9000.0,15.1111,15.1111,15.0917,15.0917,9000.0
2019-12-11 13:40:00,15.58,15.61,15.58,15.61,27000.0,15.082,15.1111,15.082,15.1111,27000.0
2019-12-11 13:50:00,15.61,15.62,15.61,15.62,22500.0,15.1111,15.1208,15.1111,15.1208,22500.0
2019-12-11 14:00:00,15.61,15.72,15.59,15.7,90960.0,15.1111,15.2176,15.0917,15.1982,90960.0
2019-12-11 14:10:00,15.71,15.72,15.68,15.71,27000.0,15.2079,15.2176,15.1788,15.2079,27000.0
2019-12-11 14:20:00,15.7,15.75,15.69,15.75,30105.0,15.1982,15.2466,15.1885,15.2466,30105.0
2019-12-11 14:30:00,15.75,15.8,15.73,15.78,46290.0,15.2466,15.295,15.2272,15.2756,46290.0
2019-12-11 14:40:00,15.78,15.81,15.76,15.79,54540.0,15.2756,15.3047,15.2563,15.2853,54540.0
2019-12-11 14:50:00,15.79,15.82,15.79,15.8,31500.0,15.2853,15.3144,15.2853,15.295,31500.0
2019-12-11 15:00:00,15.81,15.82,15.78,15.79,18000.0,15.3047,15.3144,15.2756,15.2853,18000.0
2019-12-11 15:10:00,15.77,15.77,15.75,15.76,19500.0,15.266,15.266,15.2466,15.2563,19500.0
2019-12-11 15:20:00,15.77,15.84,15.77,15.81,61935.0,15.266,15.3337,15.266,15.3047,61935.0
2019-12-11 15:30:00,15.82,15.83,15.77,15.77,28500.0,15.3144,15.324,15.266,15.266,28500.0
2019-12-11 15:40:00,15.77,15.78,15.74,15.74,61530.0,15.266,15.2756,15.2369,15.2369,61530.0
2019-12-11 15:50:00,15.75,15.85,15.75,15.82,223995.0,15.2466,15.3434,15.2466,15.3144,223995.0
2019-12-12 09:30:00,15.73,16.51,15.72,16.47,610485.0,15.2272,15.9823,15.2176,15.9436,610485.0
2019-12-12 09:40:00,16.47,16.5,16.37,16.47,391545.0,15.9436,15.9726,15.8468,15.9436,391545.0
2019-12-12 09:50:00,16.47,16.72,16.46,16.71,242880.0,15.9436,16.1856,15.9339,16.1759,242880.0
2019-12-12 10:00:00,16.75,17.04,16.75,16.97,342450.0,16.2146,16.4954,16.2146,16.4276,342450.0
2019-12-12 10:10:00,16.99,17.07,16.93,16.95,99960.0,16.447,16.5244,16.3889,16.4082,99960.0
2019-12-12 10:20:00,16.99,17.04,16.95,16.98,55020.0,16.447,16.4954,16.4082,16.4373,55020.0
2019-12-12 10:30:00,16.94,16.96,16.87,16.91,90750.0,16.3986,16.4179,16.3308,16.3695,90750.0
2019-12-12 10:40:00,16.92,16.92,16.8,16.82,42840.0,16.3792,16.3792,16.263,16.2824,42840.0
2019-12-12 10:50:00,16.87,16.97,16.86,16.93,68730.0,16.3308,16.4276,16.3211,16.3889,68730.0
2019-12-12 11:00:00,16.94,16.94,16.85,16.88,62625.0,16.3986,16.3986,16.3114,16.3405,62625.0
2019-12-12 11:10:00,16.87,16.88,16.81,16.84,46875.0,16.3308,16.3405,16.2727,16.3018,46875.0
2019-12-12 11:20:00,16.85,16.85,16.7,16.7,110025.0,16.3114,16.3114,16.1662,16.1662,110025.0
2019-12-12 11:30:00,16.69,16.74,16.64,16.7,62250.0,16.1566,16.205,16.1082,16.1662,62250.0
2019-12-12 11:40:00,16.67,16.7,16.62,16.67,64740.0,16.1372,16.1662,16.0888,16.1372,64740.0
2019-12-12 11:50:00,16.63,16.7,16.5,16.65,118065.0,16.0985,16.1662,15.9726,16.1178,118065.0
2019-12-12 12:00:00,16.62,16.62,16.57,16.62,21000.0,16.0888,16.0888,16.0404,16.0888,21000.0
2019-12-12 12:10:00,16.59,16.59,16.51,16.53,52500.0,16.0597,16.0597,15.9823,16.0017,52500.0
2019-12-12 12:20:00,16.48,16.48,16.42,16.44,90480.0,15.9533,15.9533,15.8952,15.9145,90480.0
2019-12-12 12:30:00,16.46,16.64,16.46,16.62,74250.0,15.9339,16.1082,15.9339,16.0888,74250.0
2019-12-12 12:40:00,16.63,16.65,16.62,16.64,25545.0,16.0985,16.1178,16.0888,16.1082,25545.0
2019-12-12 12:50:00,16.66,16.66,16.59,16.6,25500.0,16.1275,16.1275,16.0597,16.0694,25500.0
2019-12-12 13:00:00,16.62,16.73,16.61,16.7,123315.0,16.0888,16.1953,16.0791,16.1662,123315.0
2019-12-12 13:10:00,16.68,16.73,16.68,16.73,35910.0,16.1469,16.1953,16.1469,16.1953,35910.0
2019-12-12 13:20:00,16.75,16.75,16.72,16.73,27000.0,16.2146,16.2146,16.1856,16.1953,27000.0
2019-12-12 13:30:00,16.72,16.77,16.71,16.71,24435.0,16.1856,16.234,16.1759,16.1759,24435.0
2019-12-12 13:40:00,16.72,16.73,16.7,16.71,18165.0,16.1856,16.1953,16.1662,16.1759,18165.0
2019-12-12 13:50:00,16.73,16.73,16.69,16.71,30510.0,16.1953,16.1953,16.1566,16.1759,30510.0
2019-12-12 14:00:00,16.7,16.73,16.68,16.73,36660.0,16.1662,16.1953,16.1469,16.1953,36660.0
2019-12-12 14:10:00,16.74,16.74,16.61,16.7,66750.0,16.205,16.205,16.0791,16.1662,66750.0
2019-12-12 14:20:00,16.67,16.7,16.66,16.69,37980.0,16.1372,16.1662,16.1275,16.1566,37980.0
2019-12-12 14:30:00,16.7,17.0,16.69,16.87,223155.0,16.1662,16.4566,16.1566,16.3308,223155.0
2019-12-12 14:40:00,16.89,16.89,16.79,16.79,22500.0,16.3502,16.3502,16.2534,16.2534,22500.0
2019-12-12 14:50:00,16.83,16.91,16.79,16.85,42000.0,16.2921,16.3695,16.2534,16.3114,42000.0
2019-12-12 15:00:00,16.9,16.95,16.87,16.95,60000.0,16.3598,16.4082,16.3308,16.4082,60000.0
2019-12-12 15:10:00,16.93,16.93,16.89,16.91,13725.0,16.3889,16.3889,16.3502,16.3695,13725.0
2019-12-12 15:20:00,16.92,16.97,16.92,16.97,51615.0,16.3792,16.4276,16.3792,16.4276,51615.0
2019-12-12 15:30:00,16.95,16.96,16.89,16.94,91575.0,16.4082,16.4179,16.3502,16.3986,91575.0
2019-12-12 15:40:00,16.92,17.07,16.92,17.07,121290.0,16.3792,16.5244,16.3792,16.5244,121290.0
2019-12-12 15:50:00,17.07,17.15,17.07,17.11,206850.0,16.5244,16.6019,16.5244,16.5631,206850.0
2019-12-13 09:30:00,17.05,17.07,16.71,17.06,543510.0,16.505,16.5244,16.1759,16.5147,543510.0
2019-12-13 09:40:00,17.06,17.11,16.98,16.98,93450.0,16.5147,16.5631,16.4373,16.4373,93450.0
2019-12-13 09:50:00,17.03,17.2,16.97,17.11,116070.0,16.4857,16.6503,16.4276,16.5631,116070.0
2019-12-13 10:00:00,17.11,17.57,17.07,17.53,290415.0,16.5631,17.0084,16.5244,16.9697,290415.0
2019-12-13 10:10:00,17.56,17.6,17.25,17.45,166965.0,16.9987,17.0375,16.6987,16.8923,166965.0
2019-12-13 10:20:00,17.44,17.51,17.27,17.3,251190.0,16.8826,16.9503,16.718,16.7471,251190.0
2019-12-13 10:30:00,17.27,17.27,16.9,16.97,371805.0,16.718,16.718,16.3598,16.4276,371805.0
2019-12-13 10:40:00,16.97,17.26,16.97,17.15,141915.0,16.4276,16.7083,16.4276,16.6019,141915.0
2019-12-13 10:50:00,17.1,17.13,16.92,16.92,133875.0,16.5534,16.5825,16.3792,16.3792,133875.0
2019-12-13 11:00:00,16.94,16.99,16.89,16.94,67875.0,16.3986,16.447,16.3502,16.3986,67875.0
2019-12-13 11:10:00,16.99,17.05,16.83,16.83,82155.0,16.447,16.505,16.2921,16.2921,82155.0
2019-12-13 11:20:00,16.81,16.81,16.6,16.63,152595.0,16.2727,16.2727,16.0694,16.0985,152595.0
2019-12-13 11:30:00,16.67,16.83,16.67,16.83,108285.0,16.1372,16.2921,16.1372,16.2921,108285.0
2019-12-13 11:40:00,16.81,16.87,16.76,16.78,75000.0,16.2727,16.3308,16.2243,16.2437,75000.0
2019-12-13 11:50:00,16.82,16.92,16.78,16.92,83505.0,16.2824,16.3792,16.2437,16.3792,83505.0
2019-12-13 12:00:00,16.92,16.97,16.89,16.91,28635.0,16.3792,16.4276,16.3502,16.3695,28635.0
2019-12-13 12:10:00,16.92,16.93,16.84,16.9,41355.0,16.3792,16.3889,16.3018,16.3598,41355.0
2019-12-13 12:20:00,16.91,16.93,16.89,16.92,34515.0,16.3695,16.3889,16.3502,16.3792,34515.0
2019-12-13 12:30:00,16.91,16.99,16.91,16.98,86025.0,16.3695,16.447,16.3695,16.4373,86025.0
2019-12-13 12:40:00,17.0,17.01,16.94,16.94,31500.0,16.4566,16.4663,16.3986,16.3986,31500.0
2019-12-13 12:50:00,16.92,17.01,16.91,17.01,39000.0,16.3792,16.4663,16.3695,16.4663,39000.0
2019-12-13 13:00:00,17.02,17.02,16.94,16.95,34770.0,16.476,16.476,16.3986,16.4082,34770.0
2019-12-13 13:10:00,16.94,16.95,16.91,16.91,23910.0,16.3986,16.4082,16.3695,16.3695,23910.0
2019-12-13 13:20:00,16.96,16.97,16.93,16.93,12885.0,16.4179,16.4276,16.3889,16.3889,12885.0
2019-12-13 13:30:00,16.91,16.93,16.89,16.89,28935.0,16.3695,16.3889,16.3502,16.3502,28935.0
2019-12-13 13:40:00,16.91,16.91,16.83,16.9,18210.0,16.3695,16.3695,16.2921,16.3598,18210.0
2019-12-13 13:50:00,16.91,16.92,16.85,16.85,24000.0,16.3695,16.3792,16.3114,16.3114,24000.0
2019-12-13 14:00:00,16.82,16.84,16.82,16.83,17745.0,16.2824,16.3018,16.2824,16.2921,17745.0
2019-12-13 14:10:00,16.81,16.82,16.81,16.82,6000.0,16.2727,16.2824,16.2727,16.2824,6000.0
2019-12-13 14:20:00,16.82,16.85,16.82,16.85,10500.0,16.2824,16.3114,16.2824,16.3114,10500.0
2019-12-13 14:30:00,16.8,16.8,16.75,16.77,22500.0,16.263,16.263,16.2146,16.234,22500.0
2019-12-13 14:40:00,16.77,16.78,16.76,16.78,21000.0,16.234,16.2437,16.2243,16.2437,21000.0
2019-12-13 14:50:00,16.78,16.82,16.77,16.81,54795.0,16.2437,16.2824,16.234,16.2727,54795.0
2019-12-13 15:00:00,16.82,16.88,16.82,16.87,116835.0,16.2824,16.3405,16.2824,16.3308,116835.0
2019-12-13 15:10:00,16.87,16.87,16.85,16.85,7500.0,16.3308,16.3308,16.3114,16.3114,7500.0
2019-12-13 15:20:00,16.85,16.85,16.85,16.85,1500.0,16.3114,16.3114,16.3114,16.3114,1500.0
2019-12-13 15:30:00,16.86,16.9,16.85,16.9,35580.0,16.3211,16.3598,16.3114,16.3598,35580.0
2019-12-13 15:40:00,16.88,16.89,16.82,16.82,40500.0,16.3405,16.3502,16.2824,16.2824,40500.0
2019-12-13 15:50:00,16.84,16.85,16.8,16.81,85050.0,16.3018,16.3114,16.263,16.2727,85050.0
2019-12-16 09:30:00,17.39,17.61,17.33,17.53,372525.0,16.8342,17.0471,16.7761,16.9697,372525.0
2019-12-16 09:40:00,17.51,17.59,17.51,17.54,56745.0,16.9503,17.0278,16.9503,16.9794,56745.0
2019-12-16 09:50:00,17.54,17.57,17.5,17.53,85380.0,16.9794,17.0084,16.9407,16.9697,85380.0
2019-12-16 10:00:00,17.53,17.59,17.53,17.59,24660.0,16.9697,17.0278,16.9697,17.0278,24660.0
2019-12-16 10:10:00,17.59,17.67,17.57,17.65,100125.0,17.0278,17.1052,17.0084,17.0859,100125.0
2019-12-16 10:20:00,17.66,17.69,17.63,17.69,80130.0,17.0956,17.1246,17.0665,17.1246,80130.0
2019-12-16 10:30:00,17.72,17.72,17.63,17.69,50565.0,17.1536,17.1536,17.0665,17.1246,50565.0
2019-12-16 10:40:00,17.71,17.73,17.7,17.7,28230.0,17.144,17.1633,17.1343,17.1343,28230.0
2019-12-16 10:50:00,17.68,17.73,17.68,17.7,40500.0,17.1149,17.1633,17.1149,17.1343,40500.0
2019-12-16 11:00:00,17.69,17.69,17.65,17.67,22965.0,17.1246,17.1246,17.0859,17.1052,22965.0
2019-12-16 11:10:00,17.64,17.75,17.64,17.75,36795.0,17.0762,17.1827,17.0762,17.1827,36795.0
2019-12-16 11:20:00,17.75,17.76,17.72,17.75,31875.0,17.1827,17.1924,17.1536,17.1827,31875.0
2019-12-16 11:30:00,17.71,17.71,17.71,17.71,6330.0,17.144,17.144,17.144,17.144,6330.0
2019-12-16 11:40:00,17.7,17.7,17.65,17.65,27420.0,17.1343,17.1343,17.0859,17.0859,27420.0
2019-12-16 11:50:00,17.65,17.69,17.65,17.68,37500.0,17.0859,17.1246,17.0859,17.1149,37500.0
2019-12-16 12:00:00,17.7,17.73,17.7,17.72,18750.0,17.1343,17.1633,17.1343,17.1536,18750.0
2019-12-16 12:10:00,17.68,17.71,17.68,17.7,13500.0,17.1149,17.144,17.1149,17.1343,13500.0
2019-12-16 12:20:00,17.71,17.72,17.71,17.72,4500.0,17.144,17.1536,17.144,17.1536,4500.0
2019-12-16 12:30:00,17.71,17.73,17.71,17.72,15000.0,17.144,17.1633,17.144,17.1536,15000.0
2019-12-16 12:40:00,17.71,17.71,17.67,17.68,12750.0,17.144,17.144,17.1052,17.1149,12750.0
2019-12-16 12:50:00,17.68,17.68,17.68,17.68,3000.0,17.1149,17.1149,17.1149,17.1149,3000.0
2019-12-16 13:00:00,17.67,17.68,17.67,17.68,4500.0,17.1052,17.1149,17.1052,17.1149,4500.0
2019-12-16 13:10:00,17.64,17.64,17.63,17.63,9000.0,17.0762,17.0762,17.0665,17.0665,9000.0
2019-12-16 13:20:00,17.64,17.64,17.61,17.62,41295.0,17.0762,17.0762,17.0471,17.0568,41295.0
2019-12-16 13:30:00,17.64,17.64,17.6,17.6,12000.0,17.0762,17.0762,17.0375,17.0375,12000.0
2019-12-16 13:40:00,17.61,17.63,17.6,17.6,7500.0,17.0471,17.0665,17.0375,17.0375,7500.0
2019-12-16 13:50:00,17.61,17.61,17.6,17.6,18045.0,17.0471,17.0471,17.0375,17.0375,18045.0
2019-12-16 14:00:00,17.61,17.61,17.56,17.56,6000.0,17.0471,17.0471,16.9987,16.9987,6000.0
2019-12-16 14:10:00,17.59,17.59,17.57,17.57,9000.0,17.0278,17.0278,17.0084,17.0084,9000.0
2019-12-16 14:20:00,17.59,17.59,17.57,17.58,10875.0,17.0278,17.0278,17.0084,17.0181,10875.0
2019-12-16 14:30:00,17.56,17.57,17.55,17.55,24375.0,16.9987,17.0084,16.9891,16.9891,24375.0
2019-12-16 14:40:00,17.55,17.55,17.52,17.52,69150.0,16.9891,16.9891,16.96,16.96,69150.0
2019-12-16 14:50:00,17.49,17.49,17.44,17.45,26400.0,16.931,16.931,16.8826,16.8923,26400.0
2019-12-16 15:00:00,17.43,17.45,17.4,17.41,13050.0,16.8729,16.8923,16.8439,16.8535,13050.0
2019-12-16 15:10:00,17.47,17.47,17.41,17.43,16245.0,16.9116,16.9116,16.8535,16.8729,16245.0
2019-12-16 15:20:00,17.43,17.44,17.39,17.39,39735.0,16.8729,16.8826,16.8342,16.8342,39735.0
2019-12-16 15:30:00,17.4,17.43,17.37,17.42,31065.0,16.8439,16.8729,16.8148,16.8632,31065.0
2019-12-16 15:40:00,17.4,17.4,17.31,17.34,70650.0,16.8439,16.8439,16.7567,16.7858,70650.0
2019-12-16 15:50:00,17.37,17.38,17.28,17.28,111855.0,16.8148,16.8245,16.7277,16.7277,111855.0
2019-12-17 09:30:00,17.56,17.65,17.43,17.43,279690.0,16.9987,17.0859,16.8729,16.8729,279690.0
2019-12-17 09:40:00,17.47,17.47,17.32,17.4,112800.0,16.9116,16.9116,16.7664,16.8439,112800.0
2019-12-17 09:50:00,17.37,17.4,17.29,17.3,78765.0,16.8148,16.8439,16.7374,16.7471,78765.0
2019-12-17 10:00:00,17.3,17.39,17.3,17.39,83700.0,16.7471,16.8342,16.7471,16.8342,83700.0
2019-12-17 10:10:00,17.38,17.51,17.38,17.49,65610.0,16.8245,16.9503,16.8245,16.931,65610.0
2019-12-17 10:20:00,17.5,17.52,17.45,17.45,49875.0,16.9407,16.96,16.8923,16.8923,49875.0
2019-12-17 10:30:00,17.43,17.44,17.41,17.44,80655.0,16.8729,16.8826,16.8535,16.8826,80655.0
2019-12-17 10:40:00,17.43,17.43,17.36,17.41,28500.0,16.8729,16.8729,16.8051,16.8535,28500.0
2019-12-17 10:50:00,17.43,17.45,17.41,17.43,30000.0,16.8729,16.8923,16.8535,16.8729,30000.0
2019-12-17 11:00:00,17.43,17.43,17.4,17.4,14895.0,16.8729,16.8729,16.8439,16.8439,14895.0
2019-12-17 11:10:00,17.36,17.4,17.36,17.37,19500.0,16.8051,16.8439,16.8051,16.8148,19500.0
2019-12-17 11:20:00,17.39,17.39,17.36,17.38,14100.0,16.8342,16.8342,16.8051,16.8245,14100.0
2019-12-17 11:30:00,17.36,17.43,17.36,17.43,28500.0,16.8051,16.8729,16.8051,16.8729,28500.0
2019-12-17 11:40:00,17.4,17.41,17.38,17.41,39000.0,16.8439,16.8535,16.8245,16.8535,39000.0
2019-12-17 11:50:00,17.4,17.46,17.39,17.45,28500.0,16.8439,16.9019,16.8342,16.8923,28500.0
2019-12-17 12:00:00,17.44,17.49,17.44,17.47,48450.0,16.8826,16.931,16.8826,16.9116,48450.0
2019-12-17 12:10:00,17.47,17.49,17.47,17.49,8535.0,16.9116,16.931,16.9116,16.931,8535.0
2019-12-17 12:20:00,17.48,17.5,17.47,17.5,36000.0,16.9213,16.9407,16.9116,16.9407,36000.0
2019-12-17 12:30:00,17.48,17.51,17.48,17.51,13365.0,16.9213,16.9503,16.9213,16.9503,13365.0
2019-12-17 12:40:00,17.49,17.52,17.49,17.49,67200.0,16.931,16.96,16.931,16.931,67200.0
2019-12-17 12:50:00,17.49,17.51,17.49,17.49,25050.0,16.931,16.9503,16.931,16.931,25050.0
2019-12-17 13:00:00,17.49,17.49,17.48,17.48,4500.0,16.931,16.931,16.9213,16.9213,4500.0
2019-12-17 13:10:00,17.48,17.5,17.47,17.5,19500.0,16.9213,16.9407,16.9116,16.9407,19500.0
2019-12-17 13:20:00,17.48,17.48,17.47,17.47,23115.0,16.9213,16.9213,16.9116,16.9116,23115.0
2019-12-17 13:30:00,17.47,17.5,17.47,17.49,26250.0,16.9116,16.9407,16.9116,16.931,26250.0
2019-12-17 13:40:00,17.5,17.53,17.42,17.44,114570.0,16.9407,16.9697,16.8632,16.8826,114570.0
2019-12-17 13:50:00,17.45,17.45,17.43,17.44,44490.0,16.8923,16.8923,16.8729,16.8826,44490.0
2019-12-17 14:00:00,17.44,17.47,17.41,17.44,71805.0,16.8826,16.9116,16.8535,16.8826,71805.0
2019-12-17 14:10:00,17.45,17.46,17.43,17.44,12000.0,16.8923,16.9019,16.8729,16.8826,12000.0
2019-12-17 14:20:00,17.45,17.47,17.45,17.45,29250.0,16.8923,16.9116,16.8923,16.8923,29250.0
2019-12-17 14:30:00,17.46,17.49,17.44,17.49,61500.0,16.9019,16.931,16.8826,16.931,61500.0
2019-12-17 14:40:00,17.5,17.54,17.5,17.52,24000.0,16.9407,16.9794,16.9407,16.96,24000.0
2019-12-17 14:50:00,17.5,17.53,17.5,17.53,3375.0,16.9407,16.9697,16.9407,16.9697,3375.0
2019-12-17 15:00:00,17.52,17.55,17.52,17.53,7500.0,16.96,16.9891,16.96,16.9697,7500.0
2019-12-17 15:10:00,17.47,17.49,17.47,17.49,6000.0,16.9116,16.931,16.9116,16.931,6000.0
2019-12-17 15:20:00,17.5,17.52,17.5,17.52,13500.0,16.9407,16.96,16.9407,16.96,13500.0
2019-12-17 15:30:00,17.51,17.52,17.49,17.5,22620.0,16.9503,16.96,16.931,16.9407,22620.0
2019-12-17 15:40:00,17.47,17.51,17.47,17.48,67560.0,16.9116,16.9503,16.9116,16.9213,67560.0
2019-12-17 15:50:00,17.51,17.56,17.5,17.51,173145.0,16.9503,16.9987,16.9407,16.9503,173145.0
2019-12-18 09:30:00,17.58,17.66,17.56,17.56,89700.0,17.0181,17.0956,16.9987,16.9987,89700.0
2019-12-18 09:40:00,17.54,17.57,17.47,17.47,97590.0,16.9794,17.0084,16.9116,16.9116,97590.0
2019-12-18 09:50:00,17.46,17.5,17.44,17.5,36315.0,16.9019,16.9407,16.8826,16.9407,36315.0
2019-12-18 10:00:00,17.41,17.45,17.39,17.39,40500.0,16.8535,16.8923,16.8342,16.8342,40500.0
2019-12-18 10:10:00,17.36,17.49,17.33,17.44,34500.0,16.8051,16.931,16.7761,16.8826,34500.0
2019-12-18 10:20:00,17.45,17.47,17.41,17.41,21600.0,16.8923,16.9116,16.8535,16.8535,21600.0
2019-12-18 10:30:00,17.4,17.5,17.4,17.49,24345.0,16.8439,16.9407,16.8439,16.931,24345.0
2019-12-18 10:40:00,17.51,17.52,17.48,17.49,30000.0,16.9503,16.96,16.9213,16.931,30000.0
2019-12-18 10:50:00,17.52,17.53,17.5,17.51,40260.0,16.96,16.9697,16.9407,16.9503,40260.0
2019-12-18 11:00:00,17.51,17.51,17.45,17.45,14865.0,16.9503,16.9503,16.8923,16.8923,14865.0
2019-12-18 11:10:00,17.46,17.54,17.46,17.49,37500.0,16.9019,16.9794,16.9019,16.931,37500.0
2019-12-18 11:20:00,17.49,17.56,17.49,17.53,19500.0,16.931,16.9987,16.931,16.9697,19500.0
2019-12-18 11:30:00,17.53,17.53,17.53,17.53,0.0,16.9697,16.9697,16.9697,16.9697,0.0
2019-12-18 11:40:00,17.53,17.53,17.49,17.49,32775.0,16.9697,16.9697,16.931,16.931,32775.0
2019-12-18 11:50:00,17.48,17.49,17.46,17.49,20955.0,16.9213,16.931,16.9019,16.931,20955.0
2019-12-18 12:00:00,17.45,17.48,17.45,17.48,16500.0,16.8923,16.9213,16.8923,16.9213,16500.0
2019-12-18 12:10:00,17.46,17.48,17.46,17.48,9525.0,16.9019,16.9213,16.9019,16.9213,9525.0
2019-12-18 12:20:00,17.47,17.47,17.47,17.47,1500.0,16.9116,16.9116,16.9116,16.9116,1500.0
2019-12-18 12:30:00,17.5,17.5,17.47,17.47,4500.0,16.9407,16.9407,16.9116,16.9116,4500.0
2019-12-18 12:40:00,17.5,17.52,17.5,17.51,27000.0,16.9407,16.96,16.9407,16.9503,27000.0
2019-12-18 12:50:00,17.51,17.51,17.51,17.51,0.0,16.9503,16.9503,16.9503,16.9503,0.0
2019-12-18 13:00:00,17.46,17.48,17.46,17.48,19230.0,16.9019,16.9213,16.9019,16.9213,19230.0
2019-12-18 13:10:00,17.48,17.49,17.46,17.48,88860.0,16.9213,16.931,16.9019,16.9213,88860.0
2019-12-18 13:20:00,17.49,17.55,17.49,17.5,37710.0,16.931,16.9891,16.931,16.9407,37710.0
2019-12-18 13:30:00,17.49,17.5,17.49,17.5,4500.0,16.931,16.9407,16.931,16.9407,4500.0
2019-12-18 13:40:00,17.53,17.53,17.53,17.53,9000.0,16.9697,16.9697,16.9697,16.9697,9000.0
2019-12-18 13:50:00,17.58,17.58,17.57,17.57,4500.0,17.0181,17.0181,17.0084,17.0084,4500.0
2019-12-18 14:00:00,17.58,17.59,17.57,17.59,4500.0,17.0181,17.0278,17.0084,17.0278,4500.0
2019-12-18 14:10:00,17.6,17.6,17.57,17.57,15555.0,17.0375,17.0375,17.0084,17.0084,15555.0
2019-12-18 14:20:00,17.59,17.59,17.57,17.58,6000.0,17.0278,17.0278,17.0084,17.0181,6000.0
2019-12-18 14:30:00,17.57,17.57,17.57,17.57,1500.0,17.0084,17.0084,17.0084,17.0084,1500.0
2019-12-18 14:40:00,17.57,17.57,17.57,17.57,1500.0,17.0084,17.0084,17.0084,17.0084,1500.0
2019-12-18 14:50:00,17.57,17.58,17.57,17.57,16695.0,17.0084,17.0181,17.0084,17.0084,16695.0
2019-12-18 15:00:00,17.55,17.55,17.55,17.55,4500.0,16.9891,16.9891,16.9891,16.9891,4500.0
2019-12-18 15:10:00,17.55,17.58,17.55,17.58,6000.0,16.9891,17.0181,16.9891,17.0181,6000.0
2019-12-18 15:20:00,17.57,17.61,17.57,17.61,37845.0,17.0084,17.0471,17.0084,17.0471,37845.0
2019-12-18 15:30:00,17.61,17.61,17.56,17.61,39000.0,17.0471,17.0471,16.9987,17.0471,39000.0
2019-12-18 15:40:00,17.61,17.61,17.56,17.6,32280.0,17.0471,17.0471,16.9987,17.0375,32280.0
2019-12-18 15:50:00,17.6,17.6,17.48,17.48,177285.0,17.0375,17.0375,16.9213,16.9213,177285.0
2019-12-19 09:30:00,17.67,17.74,17.47,17.54,252195.0,17.1052,17.173,16.9116,16.9794,252195.0
2019-12-19 09:40:00,17.51,17.6,17.48,17.6,30705.0,16.9503,17.0375,16.9213,17.0375,30705.0
2019-12-19 09:50:00,17.59,17.59,17.5,17.55,58500.0,17.0278,17.0278,16.9407,16.9891,58500.0
2019-12-19 10:00:00,17.57,17.59,17.52,17.52,11460.0,17.0084,17.0278,16.96,16.96,11460.0
2019-12-19 10:10:00,17.51,17.56,17.51,17.55,37095.0,16.9503,16.9987,16.9503,16.9891,37095.0
2019-12-19 10:20:00,17.59,17.75,17.59,17.75,121290.0,17.0278,17.1827,17.0278,17.1827,121290.0
2019-12-19 10:30:00,17.77,17.79,17.72,17.73,64410.0,17.202,17.2214,17.1536,17.1633,64410.0
2019-12-19 10:40:00,17.72,17.78,17.69,17.76,58005.0,17.1536,17.2117,17.1246,17.1924,58005.0
2019-12-19 10:50:00,17.78,17.78,17.7,17.7,65025.0,17.2117,17.2117,17.1343,17.1343,65025.0
2019-12-19 11:00:00,17.7,17.73,17.68,17.71,24000.0,17.1343,17.1633,17.1149,17.144,24000.0
2019-12-19 11:10:00,17.69,17.69,17.66,17.69,31500.0,17.1246,17.1246,17.0956,17.1246,31500.0
2019-12-19 11:20:00,17.7,17.79,17.7,17.79,66000.0,17.1343,17.2214,17.1343,17.2214,66000.0
2019-12-19 11:30:00,17.79,17.84,17.79,17.83,49875.0,17.2214,17.2698,17.2214,17.2601,49875.0
2019-12-19 11:40:00,17.8,17.8,17.78,17.79,34635.0,17.2311,17.2311,17.2117,17.2214,34635.0
2019-12-19 11:50:00,17.78,17.79,17.77,17.77,19950.0,17.2117,17.2214,17.202,17.202,19950.0
2019-12-19 12:00:00,17.76,17.8,17.76,17.8,13500.0,17.1924,17.2311,17.1924,17.2311,13500.0
2019-12-19 12:10:00,17.79,17.82,17.79,17.82,17850.0,17.2214,17.2504,17.2214,17.2504,17850.0
2019-12-19 12:20:00,17.84,17.85,17.83,17.84,24900.0,17.2698,17.2795,17.2601,17.2698,24900.0
2019-12-19 12:30:00,17.81,17.84,17.8,17.84,18285.0,17.2408,17.2698,17.2311,17.2698,18285.0
2019-12-19 12:40:00,17.79,17.79,17.77,17.77,7710.0,17.2214,17.2214,17.202,17.202,7710.0
2019-12-19 12:50:00,17.76,17.76,17.76,17.76,12000.0,17.1924,17.1924,17.1924,17.1924,12000.0
2019-12-19 13:00:00,17.79,17.79,17.76,17.76,4500.0,17.2214,17.2214,17.1924,17.1924,4500.0
2019-12-19 13:10:00,17.79,17.81,17.79,17.79,12000.0,17.2214,17.2408,17.2214,17.2214,12000.0
2019-12-19 13:20:00,17.79,17.79,17.79,17.79,0.0,17.2214,17.2214,17.2214,17.2214,0.0
2019-12-19 13:30:00,17.8,17.8,17.77,17.78,4500.0,17.2311,17.2311,17.202,17.2117,4500.0
2019-12-19 13:40:00,17.78,17.81,17.78,17.81,17400.0,17.2117,17.2408,17.2117,17.2408,17400.0
2019-12-19 13:50:00,17.82,17.82,17.8,17.8,9000.0,17.2504,17.2504,17.2311,17.2311,9000.0
2019-12-19 14:00:00,17.82,17.83,17.82,17.83,12000.0,17.2504,17.2601,17.2504,17.2601,12000.0
2019-12-19 14:10:00,17.86,17.88,17.85,17.88,25500.0,17.2892,17.3085,17.2795,17.3085,25500.0
2019-12-19 14:20:00,17.87,17.87,17.85,17.85,21000.0,17.2988,17.2988,17.2795,17.2795,21000.0
2019-12-19 14:30:00,17.86,17.86,17.85,17.85,12690.0,17.2892,17.2892,17.2795,17.2795,12690.0
2019-12-19 14:40:00,17.85,17.87,17.85,17.87,13500.0,17.2795,17.2988,17.2795,17.2988,13500.0
2019-12-19 14:50:00,17.85,17.85,17.83,17.83,13500.0,17.2795,17.2795,17.2601,17.2601,13500.0
2019-12-19 15:00:00,17.84,17.84,17.83,17.83,6000.0,17.2698,17.2698,17.2601,17.2601,6000.0
2019-12-19 15:10:00,17.83,17.83,17.83,17.83,4500.0,17.2601,17.2601,17.2601,17.2601,4500.0
2019-12-19 15:20:00,17.85,17.85,17.82,17.82,21000.0,17.2795,17.2795,17.2504,17.2504,21000.0
2019-12-19 15:30:00,17.82,17.86,17.81,17.86,61170.0,17.2504,17.2892,17.2408,17.2892,61170.0
2019-12-19 15:40:00,17.86,17.88,17.83,17.83,36000.0,17.2892,17.3085,17.2601,17.2601,36000.0
2019-12-19 15:50:00,17.83,17.92,17.82,17.92,75180.0,17.2601,17.3472,17.2504,17.3472,75180.0
2019-12-20 09:30:00,18.21,18.45,18.06,18.31,317865.0,17.628,17.8603,17.4828,17.7248,317865.0
2019-12-20 09:40:00,18.25,18.25,18.16,18.16,66705.0,17.6667,17.6667,17.5796,17.5796,66705.0
2019-12-20 09:50:00,18.25,18.25,18.2,18.2,6000.0,17.6667,17.6667,17.6183,17.6183,6000.0
2019-12-20 10:00:00,18.23,18.28,18.23,18.27,35805.0,17.6473,17.6957,17.6473,17.6861,35805.0
2019-12-20 10:10:00,18.29,18.29,18.19,18.19,17145.0,17.7054,17.7054,17.6086,17.6086,17145.0
2019-12-20 10:20:00,18.25,18.26,18.24,18.24,8400.0,17.6667,17.6764,17.657,17.657,8400.0
2019-12-20 10:30:00,18.25,18.25,18.21,18.25,38235.0,17.6667,17.6667,17.628,17.6667,38235.0
2019-12-20 10:40:00,18.27,18.3,18.26,18.29,29550.0,17.6861,17.7151,17.6764,17.7054,29550.0
2019-12-20 10:50:00,18.32,18.32,18.29,18.32,24930.0,17.7345,17.7345,17.7054,17.7345,24930.0
2019-12-20 11:00:00,18.34,18.38,18.34,18.37,55680.0,17.7538,17.7925,17.7538,17.7829,55680.0
2019-12-20 11:10:00,18.39,18.41,18.39,18.39,35475.0,17.8022,17.8216,17.8022,17.8022,35475.0
2019-12-20 11:20:00,18.36,18.37,18.36,18.37,3000.0,17.7732,17.7829,17.7732,17.7829,3000.0
2019-12-20 11:30:00,18.38,18.41,18.33,18.33,16500.0,17.7925,17.8216,17.7441,17.7441,16500.0
2019-12-20 11:40:00,18.31,18.32,18.29,18.31,18825.0,17.7248,17.7345,17.7054,17.7248,18825.0
2019-12-20 11:50:00,18.31,18.31,18.31,18.31,1500.0,17.7248,17.7248,17.7248,17.7248,1500.0
2019-12-20 12:00:00,18.33,18.37,18.33,18.33,16500.0,17.7441,17.7829,17.7441,17.7441,16500.0
2019-12-20 12:10:00,18.33,18.33,18.32,18.32,3000.0,17.7441,17.7441,17.7345,17.7345,3000.0
2019-12-20 12:20:00,18.32,18.32,18.32,18.32,0.0,17.7345,17.7345,17.7345,17.7345,0.0
2019-12-20 12:30:00,18.35,18.37,18.35,18.37,8610.0,17.7635,17.7829,17.7635,17.7829,8610.0
2019-12-20 12:40:00,18.38,18.38,18.38,18.38,3000.0,17.7925,17.7925,17.7925,17.7925,3000.0
2019-12-20 12:50:00,18.4,18.41,18.4,18.41,18765.0,17.8119,17.8216,17.8119,17.8216,18765.0
2019-12-20 13:00:00,18.4,18.46,18.4,18.46,40050.0,17.8119,17.87,17.8119,17.87,40050.0
2019-12-20 13:10:00,18.46,18.46,18.44,18.44,8250.0,17.87,17.87,17.8506,17.8506,8250.0
2019-12-20 13:20:00,18.48,18.52,18.48,18.51,26520.0,17.8893,17.9281,17.8893,17.9184,26520.0
2019-12-20 13:30:00,18.51,18.54,18.51,18.54,25800.0,17.9184,17.9474,17.9184,17.9474,25800.0
2019-12-20 13:40:00,18.54,18.57,18.51,18.57,27195.0,17.9474,17.9765,17.9184,17.9765,27195.0
2019-12-20 13:50:00,18.54,18.54,18.53,18.53,4500.0,17.9474,17.9474,17.9377,17.9377,4500.0
2019-12-20 14:00:00,18.5,18.5,18.47,18.49,17700.0,17.9087,17.9087,17.8797,17.899,17700.0
2019-12-20 14:10:00,18.49,18.49,18.47,18.47,10770.0,17.899,17.899,17.8797,17.8797,10770.0
2019-12-20 14:20:00,18.44,18.44,18.44,18.44,1500.0,17.8506,17.8506,17.8506,17.8506,1500.0
2019-12-20 14:30:00,18.45,18.46,18.45,18.45,9000.0,17.8603,17.87,17.8603,17.8603,9000.0
2019-12-20 14:40:00,18.45,18.48,18.45,18.47,21000.0,17.8603,17.8893,17.8603,17.8797,21000.0
2019-12-20 14:50:00,18.48,18.51,18.48,18.5,10575.0,17.8893,17.9184,17.8893,17.9087,10575.0
2019-12-20 15:00:00,18.49,18.49,18.47,18.47,7500.0,17.899,17.899,17.8797,17.8797,7500.0
2019-12-20 15:10:00,18.47,18.47,18.44,18.44,4500.0,17.8797,17.8797,17.8506,17.8506,4500.0
2019-12-20 15:20:00,18.42,18.43,18.36,18.36,13500.0,17.8313,17.8409,17.7732,17.7732,13500.0
2019-12-20 15:30:00,18.34,18.37,18.32,18.32,44250.0,17.7538,17.7829,17.7345,17.7345,44250.0
2019-12-20 15:40:00,18.31,18.35,18.31,18.35,45750.0,17.7248,17.7635,17.7248,17.7635,45750.0
2019-12-20 15:50:00,18.4,18.53,18.4,18.49,144045.0,17.8119,17.9377,17.8119,17.899,144045.0
2019-12-23 09:30:00,18.91,18.91,18.66,18.71,541410.0,18.3245,18.3245,18.0822,18.1307,541410.0
2019-12-23 09:40:00,18.71,18.71,18.57,18.61,49875.0,18.1307,18.1307,17.995,18.0338,49875.0
2019-12-23 09:50:00,18.62,18.62,18.54,18.6,81210.0,18.0435,18.0435,17.966,18.0241,81210.0
2019-12-23 10:00:00,18.58,18.64,18.55,18.64,21900.0,18.0047,18.0629,17.9756,18.0629,21900.0
2019-12-23 10:10:00,18.67,18.76,18.67,18.76,40530.0,18.0919,18.1791,18.0919,18.1791,40530.0
2019-12-23 10:20:00,18.76,18.76,18.67,18.67,17730.0,18.1791,18.1791,18.0919,18.0919,17730.0
2019-12-23 10:30:00,18.66,18.68,18.63,18.63,41250.0,18.0822,18.1016,18.0532,18.0532,41250.0
2019-12-23 10:40:00,18.62,18.65,18.58,18.59,44835.0,18.0435,18.0726,18.0047,18.0144,44835.0
2019-12-23 10:50:00,18.59,18.64,18.57,18.62,10875.0,18.0144,18.0629,17.995,18.0435,10875.0
2019-12-23 11:00:00,18.62,18.63,18.59,18.61,13890.0,18.0435,18.0532,18.0144,18.0338,13890.0
2019-12-23 11:10:00,18.59,18.64,18.59,18.64,12480.0,18.0144,18.0629,18.0144,18.0629,12480.0
2019-12-23 11:20:00,18.61,18.63,18.59,18.63,30105.0,18.0338,18.0532,18.0144,18.0532,30105.0
2019-12-23 11:30:00,18.64,18.65,18.64,18.64,7500.0,18.0629,18.0726,18.0629,18.0629,7500.0
2019-12-23 11:40:00,18.65,18.7,18.65,18.69,18810.0,18.0726,18.121,18.0726,18.1113,18810.0
2019-12-23 11:50:00,18.7,18.75,18.7,18.75,16500.0,18.121,18.1695,18.121,18.1695,16500.0
2019-12-23 12:00:00,18.73,18.73,18.73,18.73,7500.0,18.1501,18.1501,18.1501,18.1501,7500.0
2019-12-23 12:10:00,18.76,18.76,18.76,18.76,61800.0,18.1791,18.1791,18.1791,18.1791,61800.0
2019-12-23 12:20:00,18.72,18.73,18.7,18.7,12000.0,18.1404,18.1501,18.121,18.121,12000.0
2019-12-23 12:30:00,18.67,18.67,18.67,18.67,3000.0,18.0919,18.0919,18.0919,18.0919,3000.0
2019-12-23 12:40:00,18.66,18.69,18.66,18.67,16260.0,18.0822,18.1113,18.0822,18.0919,16260.0
2019-12-23 12:50:00,18.67,18.68,18.66,18.68,35175.0,18.0919,18.1016,18.0822,18.1016,35175.0
2019-12-23 13:00:00,18.68,18.69,18.68,18.69,7500.0,18.1016,18.1113,18.1016,18.1113,7500.0
2019-12-23 13:10:00,18.69,18.7,18.69,18.7,5295.0,18.1113,18.121,18.1113,18.121,5295.0
2019-12-23 13:20:00,18.71,18.71,18.71,18.71,6000.0,18.1307,18.1307,18.1307,18.1307,6000.0
2019-12-23 13:30:00,18.74,18.76,18.74,18.76,18000.0,18.1598,18.1791,18.1598,18.1791,18000.0
2019-12-23 13:40:00,18.76,18.76,18.73,18.73,4500.0,18.1791,18.1791,18.1501,18.1501,4500.0
2019-12-23 13:50:00,18.73,18.73,18.73,18.73,1500.0,18.1501,18.1501,18.1501,18.1501,1500.0
2019-12-23 14:00:00,18.75,18.76,18.75,18.76,4500.0,18.1695,18.1791,18.1695,18.1791,4500.0
2019-12-23 14:10:00,18.77,18.78,18.77,18.77,12075.0,18.1888,18.1985,18.1888,18.1888,12075.0
2019-12-23 14:20:00,18.77,18.78,18.77,18.78,29325.0,18.1888,18.1985,18.1888,18.1985,29325.0
2019-12-23 14:30:00,18.74,18.74,18.72,18.72,4500.0,18.1598,18.1598,18.1404,18.1404,4500.0
2019-12-23 14:40:00,18.71,18.71,18.71,18.71,2985.0,18.1307,18.1307,18.1307,18.1307,2985.0
2019-12-23 14:50:00,18.71,18.72,18.71,18.72,8925.0,18.1307,18.1404,18.1307,18.1404,8925.0
2019-12-23 15:00:00,18.72,18.73,18.71,18.71,6000.0,18.1404,18.1501,18.1307,18.1307,6000.0
2019-12-23 15:10:00,18.7,18.7,18.65,18.65,16020.0,18.121,18.121,18.0726,18.0726,16020.0
2019-12-23 15:20:00,18.65,18.65,18.65,18.65,7515.0,18.0726,18.0726,18.0726,18.0726,7515.0
2019-12-23 15:30:00,18.63,18.65,18.56,18.57,60750.0,18.0532,18.0726,17.9853,17.995,60750.0
2019-12-23 15:40:00,18.57,18.59,18.57,18.59,22500.0,17.995,18.0144,17.995,18.0144,22500.0
2019-12-23 15:50:00,18.58,18.61,18.54,18.58,138315.0,18.0047,18.0338,17.966,18.0047,138315.0
2019-12-24 09:30:00,18.67,18.68,18.45,18.53,198990.0,18.0919,18.1016,17.8787,17.9563,198990.0
2019-12-24 09:40:00,18.56,18.56,18.4,18.4,22425.0,17.9853,17.9853,17.8303,17.8303,22425.0
2019-12-24 09:50:00,18.45,18.52,18.43,18.52,48630.0,17.8787,17.9466,17.8594,17.9466,48630.0
2019-12-24 10:00:00,18.55,18.59,18.51,18.51,20025.0,17.9756,18.0144,17.9369,17.9369,20025.0
2019-12-24 10:10:00,18.51,18.53,18.51,18.53,6000.0,17.9369,17.9563,17.9369,17.9563,6000.0
2019-12-24 10:20:00,18.5,18.5,18.44,18.46,33315.0,17.9272,17.9272,17.8691,17.8884,33315.0
2019-12-24 10:30:00,18.46,18.49,18.45,18.45,12375.0,17.8884,17.9175,17.8787,17.8787,12375.0
2019-12-24 10:40:00,18.44,18.47,18.44,18.47,10935.0,17.8691,17.8981,17.8691,17.8981,10935.0
2019-12-24 10:50:00,18.43,18.44,18.4,18.44,22485.0,17.8594,17.8691,17.8303,17.8691,22485.0
2019-12-24 11:00:00,18.48,18.48,18.48,18.48,1500.0,17.9078,17.9078,17.9078,17.9078,1500.0
2019-12-24 11:10:00,18.48,18.48,18.48,18.48,0.0,17.9078,17.9078,17.9078,17.9078,0.0
2019-12-24 11:20:00,18.54,18.56,18.54,18.56,3000.0,17.966,17.9853,17.966,17.9853,3000.0
2019-12-24 11:30:00,18.56,18.56,18.56,18.56,3000.0,17.9853,17.9853,17.9853,17.9853,3000.0
2019-12-24 11:40:00,18.56,18.56,18.56,18.56,0.0,17.9853,17.9853,17.9853,17.9853,0.0
2019-12-24 11:50:00,18.56,18.56,18.56,18.56,0.0,17.9853,17.9853,17.9853,17.9853,0.0
2019-12-24 12:00:00,18.61,18.61,18.59,18.59,15000.0,18.0338,18.0338,18.0144,18.0144,15000.0
2019-12-24 12:10:00,18.59,18.59,18.59,18.59,0.0,18.0144,18.0144,18.0144,18.0144,0.0
2019-12-24 12:20:00,18.59,18.59,18.59,18.59,0.0,18.0144,18.0144,18.0144,18.0144,0.0
2019-12-24 12:30:00,18.61,18.61,18.59,18.59,4500.0,18.0338,18.0338,18.0144,18.0144,4500.0
2019-12-24 12:40:00,18.61,18.61,18.61,18.61,3045.0,18.0338,18.0338,18.0338,18.0338,3045.0
2019-12-24 12:50:00,18.61,18.73,18.61,18.73,126690.0,18.0338,18.1501,18.0338,18.1501,126690.0
2019-12-26 09:30:00,18.83,18.85,18.59,18.73,186015.0,18.247,18.2664,18.0144,18.1501,186015.0
2019-12-26 09:40:00,18.73,18.83,18.73,18.83,32820.0,18.1501,18.247,18.1501,18.247,32820.0
2019-12-26 09:50:00,18.81,18.86,18.81,18.81,45690.0,18.2276,18.2761,18.2276,18.2276,45690.0
2019-12-26 10:00:00,18.82,18.82,18.76,18.79,15000.0,18.2373,18.2373,18.1791,18.2082,15000.0
2019-12-26 10:10:00,18.82,18.83,18.81,18.83,7500.0,18.2373,18.247,18.2276,18.247,7500.0
2019-12-26 10:20:00,18.83,18.83,18.83,18.83,2175.0,18.247,18.247,18.247,18.247,2175.0
2019-12-26 10:30:00,18.82,18.83,18.81,18.82,6000.0,18.2373,18.247,18.2276,18.2373,6000.0
2019-12-26 10:40:00,18.8,18.83,18.8,18.83,18240.0,18.2179,18.247,18.2179,18.247,18240.0
2019-12-26 10:50:00,18.84,18.84,18.84,18.84,4500.0,18.2567,18.2567,18.2567,18.2567,4500.0
2019-12-26 11:00:00,18.85,18.87,18.83,18.83,13500.0,18.2664,18.2857,18.247,18.247,13500.0
2019-12-26 11:10:00,18.83,18.83,18.83,18.83,1500.0,18.247,18.247,18.247,18.247,1500.0
2019-12-26 11:20:00,18.86,18.86,18.85,18.85,6660.0,18.2761,18.2761,18.2664,18.2664,6660.0
2019-12-26 11:30:00,18.86,18.86,18.86,18.86,1500.0,18.2761,18.2761,18.2761,18.2761,1500.0
2019-12-26 11:40:00,18.86,18.86,18.86,18.86,0.0,18.2761,18.2761,18.2761,18.2761,0.0
2019-12-26 11:50:00,18.81,18.81,18.77,18.77,11475.0,18.2276,18.2276,18.1888,18.1888,11475.0
2019-12-26 12:00:00,18.73,18.73,18.7,18.7,3000.0,18.1501,18.1501,18.121,18.121,3000.0
2019-12-26 12:10:00,18.67,18.67,18.55,18.6,46500.0,18.0919,18.0919,17.9756,18.0241,46500.0
2019-12-26 12:20:00,18.6,18.61,18.59,18.61,15000.0,18.0241,18.0338,18.0144,18.0338,15000.0
2019-12-26 12:30:00,18.64,18.64,18.63,18.63,11940.0,18.0629,18.0629,18.0532,18.0532,11940.0
2019-12-26 12:40:00,18.66,18.66,18.65,18.66,9525.0,18.0822,18.0822,18.0726,18.0822,9525.0
2019-12-26 12:50:00,18.61,18.63,18.6,18.63,21225.0,18.0338,18.0532,18.0241,18.0532,21225.0
2019-12-26 13:00:00,18.64,18.64,18.64,18.64,14880.0,18.0629,18.0629,18.0629,18.0629,14880.0
2019-12-26 13:10:00,18.64,18.64,18.64,18.64,19500.0,18.0629,18.0629,18.0629,18.0629,19500.0
2019-12-26 13:20:00,18.64,18.68,18.64,18.68,6090.0,18.0629,18.1016,18.0629,18.1016,6090.0
2019-12-26 13:30:00,18.68,18.68,18.68,18.68,0.0,18.1016,18.1016,18.1016,18.1016,0.0
2019-12-26 13:40:00,18.7,18.71,18.7,18.71,13575.0,18.121,18.1307,18.121,18.1307,13575.0
2019-12-26 13:50:00,18.73,18.73,18.73,18.73,6315.0,18.1501,18.1501,18.1501,18.1501,6315.0
2019-12-26 14:00:00,18.74,18.74,18.74,18.74,3000.0,18.1598,18.1598,18.1598,18.1598,3000.0
2019-12-26 14:10:00,18.74,18.74,18.74,18.74,0.0,18.1598,18.1598,18.1598,18.1598,0.0
2019-12-26 14:20:00,18.71,18.71,18.71,18.71,1500.0,18.1307,18.1307,18.1307,18.1307,1500.0
2019-12-26 14:30:00,18.71,18.71,18.71,18.71,3000.0,18.1307,18.1307,18.1307,18.1307,3000.0
2019-12-26 14:40:00,18.71,18.71,18.71,18.71,13635.0,18.1307,18.1307,18.1307,18.1307,13635.0
2019-12-26 14:50:00,18.72,18.72,18.72,18.72,4500.0,18.1404,18.1404,18.1404,18.1404,4500.0
2019-12-26 15:00:00,18.73,18.73,18.7,18.7,3000.0,18.1501,18.1501,18.121,18.121,3000.0
2019-12-26 15:10:00,18.68,18.68,18.66,18.66,4725.0,18.1016,18.1016,18.0822,18.0822,4725.0
2019-12-26 15:20:00,18.67,18.67,18.66,18.66,15000.0,18.0919,18.0919,18.0822,18.0822,15000.0
2019-12-26 15:30:00,18.66,18.67,18.66,18.67,6000.0,18.0822,18.0919,18.0822,18.0919,6000.0
2019-12-26 15:40:00,18.69,18.7,18.67,18.67,16005.0,18.1113,18.121,18.0919,18.0919,16005.0
2019-12-26 15:50:00,18.67,18.77,18.67,18.77,71010.0,18.0919,18.1888,18.0919,18.1888,71010.0
2019-12-27 09:30:00,18.99,18.99,18.87,18.89,154335.0,18.402,18.402,18.2857,18.3051,154335.0
2019-12-27 09:40:00,18.82,18.83,18.79,18.79,12540.0,18.2373,18.247,18.2082,18.2082,12540.0
2019-12-27 09:50:00,18.7,18.7,18.57,18.57,11490.0,18.121,18.121,17.995,17.995,11490.0
2019-12-27 10:00:00,18.57,18.59,18.47,18.51,47010.0,17.995,18.0144,17.8981,17.9369,47010.0
2019-12-27 10:10:00,18.5,18.58,18.5,18.58,17730.0,17.9272,18.0047,17.9272,18.0047,17730.0
2019-12-27 10:20:00,18.63,18.65,18.6,18.6,8340.0,18.0532,18.0726,18.0241,18.0241,8340.0
2019-12-27 10:30:00,18.61,18.61,18.59,18.59,4500.0,18.0338,18.0338,18.0144,18.0144,4500.0
2019-12-27 10:40:00,18.59,18.59,18.58,18.58,4500.0,18.0144,18.0144,18.0047,18.0047,4500.0
2019-12-27 10:50:00,18.57,18.6,18.57,18.6,22620.0,17.995,18.0241,17.995,18.0241,22620.0
2019-12-27 11:00:00,18.59,18.63,18.59,18.63,10050.0,18.0144,18.0532,18.0144,18.0532,10050.0
2019-12-27 11:10:00,18.67,18.67,18.65,18.65,8355.0,18.0919,18.0919,18.0726,18.0726,8355.0
2019-12-27 11:20:00,18.67,18.67,18.64,18.64,16905.0,18.0919,18.0919,18.0629,18.0629,16905.0
2019-12-27 11:30:00,18.66,18.66,18.63,18.63,7500.0,18.0822,18.0822,18.0532,18.0532,7500.0
2019-12-27 11:40:00,18.68,18.68,18.68,18.68,4800.0,18.1016,18.1016,18.1016,18.1016,4800.0
2019-12-27 11:50:00,18.66,18.68,18.66,18.68,15750.0,18.0822,18.1016,18.0822,18.1016,15750.0
2019-12-27 12:00:00,18.67,18.68,18.6,18.6,27000.0,18.0919,18.1016,18.0241,18.0241,27000.0
2019-12-27 12:10:00,18.62,18.65,18.62,18.65,15000.0,18.0435,18.0726,18.0435,18.0726,15000.0
2019-12-27 12:20:00,18.59,18.59,18.59,18.59,4350.0,18.0144,18.0144,18.0144,18.0144,4350.0
2019-12-27 12:30:00,18.59,18.59,18.59,18.59,0.0,18.0144,18.0144,18.0144,18.0144,0.0
2019-12-27 12:40:00,18.62,18.64,18.62,18.63,8085.0,18.0435,18.0629,18.0435,18.0532,8085.0
2019-12-27 12:50:00,18.67,18.67,18.67,18.67,3600.0,18.0919,18.0919,18.0919,18.0919,3600.0
2019-12-27 13:00:00,18.67,18.67,18.67,18.67,1500.0,18.0919,18.0919,18.0919,18.0919,1500.0
2019-12-27 13:10:00,18.67,18.67,18.61,18.61,7500.0,18.0919,18.0919,18.0338,18.0338,7500.0
2019-12-27 13:20:00,18.59,18.63,18.59,18.63,11790.0,18.0144,18.0532,18.0144,18.0532,11790.0
2019-12-27 13:30:00,18.63,18.63,18.63,18.63,0.0,18.0532,18.0532,18.0532,18.0532,0.0
2019-12-27 13:40:00,18.59,18.59,18.59,18.59,3000.0,18.0144,18.0144,18.0144,18.0144,3000.0
2019-12-27 13:50:00,18.61,18.61,18.61,18.61,3000.0,18.0338,18.0338,18.0338,18.0338,3000.0
2019-12-27 14:00:00,18.63,18.63,18.63,18.63,1500.0,18.0532,18.0532,18.0532,18.0532,1500.0
2019-12-27 14:10:00,18.57,18.57,18.57,18.57,9435.0,17.995,17.995,17.995,17.995,9435.0
2019-12-27 14:20:00,18.64,18.64,18.64,18.64,8880.0,18.0629,18.0629,18.0629,18.0629,8880.0
2019-12-27 14:30:00,18.65,18.69,18.65,18.69,44265.0,18.0726,18.1113,18.0726,18.1113,44265.0
2019-12-27 14:40:00,18.71,18.71,18.71,18.71,1500.0,18.1307,18.1307,18.1307,18.1307,1500.0
2019-12-27 14:50:00,18.73,18.73,18.71,18.71,6000.0,18.1501,18.1501,18.1307,18.1307,6000.0
2019-12-27 15:00:00,18.72,18.72,18.69,18.69,6360.0,18.1404,18.1404,18.1113,18.1113,6360.0
2019-12-27 15:10:00,18.67,18.67,18.67,18.67,1500.0,18.0919,18.0919,18.0919,18.0919,1500.0
2019-12-27 15:20:00,18.67,18.67,18.67,18.67,0.0,18.0919,18.0919,18.0919,18.0919,0.0
2019-12-27 15:30:00,18.64,18.64,18.63,18.63,10500.0,18.0629,18.0629,18.0532,18.0532,10500.0
2019-12-27 15:40:00,18.58,18.58,18.52,18.52,38760.0,18.0047,18.0047,17.9466,17.9466,38760.0
2019-12-27 15:50:00,18.49,18.59,18.45,18.57,74895.0,17.9175,18.0144,17.8787,17.995,74895.0
2019-12-30 09:30:00,18.51,18.54,17.96,18.0,179235.0,17.9369,17.966,17.4039,17.4427,179235.0
2019-12-30 09:40:00,17.98,18.05,17.84,17.84,87645.0,17.4233,17.4911,17.2876,17.2876,87645.0
2019-12-30 09:50:00,17.81,18.01,17.77,17.92,143895.0,17.2586,17.4524,17.2198,17.3652,143895.0
2019-12-30 10:00:00,17.93,18.04,17.85,18.04,38325.0,17.3748,17.4814,17.2973,17.4814,38325.0
2019-12-30 10:10:00,18.03,18.03,17.83,17.9,130020.0,17.4717,17.4717,17.2779,17.3458,130020.0
2019-12-30 10:20:00,18.0,18.01,17.89,17.99,25050.0,17.4427,17.4524,17.3361,17.433,25050.0
2019-12-30 10:30:00,17.99,18.08,17.94,18.08,19500.0,17.433,17.5202,17.3845,17.5202,19500.0
2019-12-30 10:40:00,18.06,18.06,18.04,18.04,6525.0,17.5008,17.5008,17.4814,17.4814,6525.0
2019-12-30 10:50:00,17.98,18.03,17.94,18.03,25785.0,17.4233,17.4717,17.3845,17.4717,25785.0
2019-12-30 11:00:00,18.08,18.08,17.99,17.99,37875.0,17.5202,17.5202,17.433,17.433,37875.0
2019-12-30 11:10:00,18.0,18.13,18.0,18.13,46590.0,17.4427,17.5687,17.4427,17.5687,46590.0
2019-12-30 11:20:00,18.13,18.18,18.13,18.15,16500.0,17.5687,17.6171,17.5687,17.588,16500.0
2019-12-30 11:30:00,18.17,18.18,18.14,18.17,11475.0,17.6074,17.6171,17.5783,17.6074,11475.0
2019-12-30 11:40:00,18.16,18.22,18.16,18.22,15210.0,17.5977,17.6559,17.5977,17.6559,15210.0
2019-12-30 11:50:00,18.25,18.25,18.22,18.22,6000.0,17.6849,17.6849,17.6559,17.6559,6000.0
2019-12-30 12:00:00,18.23,18.23,18.23,18.23,3015.0,17.6656,17.6656,17.6656,17.6656,3015.0
2019-12-30 12:10:00,18.25,18.27,18.23,18.25,20955.0,17.6849,17.7043,17.6656,17.6849,20955.0
2019-12-30 12:20:00,18.22,18.28,18.22,18.27,19185.0,17.6559,17.714,17.6559,17.7043,19185.0
2019-12-30 12:30:00,18.28,18.31,18.28,18.3,12000.0,17.714,17.7431,17.714,17.7334,12000.0
2019-12-30 12:40:00,18.28,18.28,18.26,18.26,3000.0,17.714,17.714,17.6946,17.6946,3000.0
2019-12-30 12:50:00,18.3,18.3,18.27,18.27,9000.0,17.7334,17.7334,17.7043,17.7043,9000.0
2019-12-30 13:00:00,18.24,18.25,18.23,18.25,6000.0,17.6752,17.6849,17.6656,17.6849,6000.0
2019-12-30 13:10:00,18.25,18.27,18.23,18.24,13500.0,17.6849,17.7043,17.6656,17.6752,13500.0
2019-12-30 13:20:00,18.25,18.25,18.2,18.2,9000.0,17.6849,17.6849,17.6365,17.6365,9000.0
2019-12-30 13:30:00,18.22,18.24,18.22,18.23,9000.0,17.6559,17.6752,17.6559,17.6656,9000.0
2019-12-30 13:40:00,18.23,18.23,18.23,18.23,0.0,17.6656,17.6656,17.6656,17.6656,0.0
2019-12-30 13:50:00,18.21,18.24,18.21,18.24,10500.0,17.6462,17.6752,17.6462,17.6752,10500.0
2019-12-30 14:00:00,18.17,18.17,18.12,18.13,27000.0,17.6074,17.6074,17.559,17.5687,27000.0
2019-12-30 14:10:00,18.15,18.15,18.13,18.13,10500.0,17.588,17.588,17.5687,17.5687,10500.0
2019-12-30 14:20:00,18.12,18.12,18.07,18.09,13920.0,17.559,17.559,17.5105,17.5299,13920.0
2019-12-30 14:30:00,18.11,18.11,18.06,18.07,26025.0,17.5493,17.5493,17.5008,17.5105,26025.0
2019-12-30 14:40:00,18.08,18.1,18.07,18.09,19500.0,17.5202,17.5396,17.5105,17.5299,19500.0
2019-12-30 14:50:00,18.08,18.12,18.08,18.12,11565.0,17.5202,17.559,17.5202,17.559,11565.0
2019-12-30 15:00:00,18.09,18.19,18.09,18.19,21000.0,17.5299,17.6268,17.5299,17.6268,21000.0
2019-12-30 15:10:00,18.18,18.19,18.17,18.17,15000.0,17.6171,17.6268,17.6074,17.6074,15000.0
2019-12-30 15:20:00,18.2,18.22,18.2,18.21,9000.0,17.6365,17.6559,17.6365,17.6462,9000.0
2019-12-30 15:30:00,18.2,18.21,18.16,18.17,36000.0,17.6365,17.6462,17.5977,17.6074,36000.0
2019-12-30 15:40:00,18.18,18.18,18.14,18.15,18000.0,17.6171,17.6171,17.5783,17.588,18000.0
2019-12-30 15:50:00,18.16,18.17,18.1,18.17,86400.0,17.5977,17.6074,17.5396,17.6074,86400.0
2019-12-31 09:30:00,17.94,18.36,17.91,18.32,239385.0,17.3845,17.7915,17.3555,17.7528,239385.0
2019-12-31 09:40:00,18.29,18.37,18.27,18.36,26940.0,17.7237,17.8012,17.7043,17.7915,26940.0
2019-12-31 09:50:00,18.33,18.33,18.29,18.33,40800.0,17.7625,17.7625,17.7237,17.7625,40800.0
2019-12-31 10:00:00,18.32,18.32,18.17,18.22,30150.0,17.7528,17.7528,17.6074,17.6559,30150.0
2019-12-31 10:10:00,18.22,18.23,18.21,18.21,8535.0,17.6559,17.6656,17.6462,17.6462,8535.0
2019-12-31 10:20:00,18.18,18.22,18.13,18.13,9000.0,17.6171,17.6559,17.5687,17.5687,9000.0
2019-12-31 10:30:00,18.14,18.21,18.14,18.21,26925.0,17.5783,17.6462,17.5783,17.6462,26925.0
2019-12-31 10:40:00,18.1,18.14,18.1,18.14,3000.0,17.5396,17.5783,17.5396,17.5783,3000.0
2019-12-31 10:50:00,18.06,18.1,18.06,18.1,7695.0,17.5008,17.5396,17.5008,17.5396,7695.0
2019-12-31 11:00:00,18.1,18.1,18.04,18.07,29610.0,17.5396,17.5396,17.4814,17.5105,29610.0
2019-12-31 11:10:00,18.07,18.07,18.05,18.06,32685.0,17.5105,17.5105,17.4911,17.5008,32685.0
2019-12-31 11:20:00,18.08,18.09,18.06,18.07,22500.0,17.5202,17.5299,17.5008,17.5105,22500.0
2019-12-31 11:30:00,18.03,18.1,18.01,18.08,10500.0,17.4717,17.5396,17.4524,17.5202,10500.0
2019-12-31 11:40:00,18.11,18.17,18.11,18.17,6000.0,17.5493,17.6074,17.5493,17.6074,6000.0
2019-12-31 11:50:00,18.14,18.14,18.14,18.14,3000.0,17.5783,17.5783,17.5783,17.5783,3000.0
2019-12-31 12:00:00,18.15,18.18,18.15,18.18,4500.0,17.588,17.6171,17.588,17.6171,4500.0
2019-12-31 12:10:00,18.18,18.18,18.18,18.18,0.0,17.6171,17.6171,17.6171,17.6171,0.0
2019-12-31 12:20:00,18.09,18.09,18.09,18.09,3000.0,17.5299,17.5299,17.5299,17.5299,3000.0
2019-12-31 12:30:00,18.17,18.2,18.17,18.2,4500.0,17.6074,17.6365,17.6074,17.6365,4500.0
2019-12-31 12:40:00,18.2,18.2,18.2,18.2,0.0,17.6365,17.6365,17.6365,17.6365,0.0
2019-12-31 12:50:00,18.2,18.2,18.2,18.2,0.0,17.6365,17.6365,17.6365,17.6365,0.0
2019-12-31 13:00:00,18.16,18.16,18.16,18.16,3000.0,17.5977,17.5977,17.5977,17.5977,3000.0
2019-12-31 13:10:00,18.16,18.16,18.16,18.16,1500.0,17.5977,17.5977,17.5977,17.5977,1500.0
2019-12-31 13:20:00,18.12,18.12,18.12,18.12,1500.0,17.559,17.559,17.559,17.559,1500.0
2019-12-31 13:30:00,18.15,18.18,18.15,18.18,9000.0,17.588,17.6171,17.588,17.6171,9000.0
2019-12-31 13:40:00,18.18,18.21,18.18,18.21,13905.0,17.6171,17.6462,17.6171,17.6462,13905.0
2019-12-31 13:50:00,18.21,18.23,18.21,18.22,11940.0,17.6462,17.6656,17.6462,17.6559,11940.0
2019-12-31 14:00:00,18.2,18.2,18.19,18.19,41730.0,17.6365,17.6365,17.6268,17.6268,41730.0
2019-12-31 14:10:00,18.19,18.21,18.17,18.19,21000.0,17.6268,17.6462,17.6074,17.6268,21000.0
2019-12-31 14:20:00,18.19,18.19,18.19,18.19,0.0,17.6268,17.6268,17.6268,17.6268,0.0
2019-12-31 14:30:00,18.22,18.22,18.22,18.22,3000.0,17.6559,17.6559,17.6559,17.6559,3000.0
2019-12-31 14:40:00,18.2,18.21,18.2,18.21,8550.0,17.6365,17.6462,17.6365,17.6462,8550.0
2019-12-31 14:50:00,18.21,18.21,18.21,18.21,0.0,17.6462,17.6462,17.6462,17.6462,0.0
2019-12-31 15:00:00,18.21,18.25,18.21,18.24,19425.0,17.6462,17.6849,17.6462,17.6752,19425.0
2019-12-31 15:10:00,18.25,18.3,18.25,18.3,27225.0,17.6849,17.7334,17.6849,17.7334,27225.0
2019-12-31 15:20:00,18.3,18.3,18.29,18.29,12000.0,17.7334,17.7334,17.7237,17.7237,12000.0
2019-12-31 15:30:00,18.29,18.32,18.29,18.32,28800.0,17.7237,17.7528,17.7237,17.7528,28800.0
2019-12-31 15:40:00,18.32,18.35,18.32,18.34,41310.0,17.7528,17.7818,17.7528,17.7722,41310.0
2019-12-31 15:50:00,18.36,18.36,18.26,18.33,68820.0,17.7915,17.7915,17.6946,17.7625,68820.0
2020-01-02 09:30:00,19.01,19.29,18.96,19.29,501840.0,18.4214,18.6927,18.373,18.6927,501840.0
2020-01-02 09:40:00,19.29,19.29,19.14,19.15,46170.0,18.6927,18.6927,18.5474,18.5571,46170.0
2020-01-02 09:50:00,19.07,19.19,19.05,19.16,40500.0,18.4795,18.5958,18.4602,18.5668,40500.0
2020-01-02 10:00:00,19.16,19.18,19.04,19.13,50550.0,18.5668,18.5861,18.4505,18.5377,50550.0
2020-01-02 10:10:00,19.07,19.07,18.9,18.98,101550.0,18.4795,18.4795,18.3148,18.3923,101550.0
2020-01-02 10:20:00,18.94,18.96,18.87,18.93,28590.0,18.3536,18.373,18.2857,18.3439,28590.0
2020-01-02 10:30:00,18.93,18.93,18.83,18.83,49050.0,18.3439,18.3439,18.247,18.247,49050.0
2020-01-02 10:40:00,18.84,18.93,18.84,18.89,47370.0,18.2567,18.3439,18.2567,18.3051,47370.0
2020-01-02 10:50:00,18.9,18.97,18.9,18.94,16200.0,18.3148,18.3826,18.3148,18.3536,16200.0
2020-01-02 11:00:00,18.93,18.94,18.88,18.88,9000.0,18.3439,18.3536,18.2954,18.2954,9000.0
2020-01-02 11:10:00,18.9,18.93,18.88,18.91,26145.0,18.3148,18.3439,18.2954,18.3245,26145.0
2020-01-02 11:20:00,18.89,18.93,18.87,18.93,12525.0,18.3051,18.3439,18.2857,18.3439,12525.0
2020-01-02 11:30:00,18.93,18.93,18.76,18.77,33750.0,18.3439,18.3439,18.1791,18.1888,33750.0
2020-01-02 11:40:00,18.86,18.91,18.86,18.91,9000.0,18.2761,18.3245,18.2761,18.3245,9000.0
2020-01-02 11:50:00,18.94,19.0,18.94,19.0,18000.0,18.3536,18.4117,18.3536,18.4117,18000.0
2020-01-02 12:00:00,19.01,19.03,19.0,19.01,14250.0,18.4214,18.4408,18.4117,18.4214,14250.0
2020-01-02 12:10:00,19.01,19.03,19.0,19.03,9300.0,18.4214,18.4408,18.4117,18.4408,9300.0
2020-01-02 12:20:00,19.05,19.09,19.05,19.06,63840.0,18.4602,18.4989,18.4602,18.4699,63840.0
2020-01-02 12:30:00,19.08,19.15,19.07,19.15,31500.0,18.4892,18.5571,18.4795,18.5571,31500.0
2020-01-02 12:40:00,19.16,19.17,19.16,19.17,25560.0,18.5668,18.5765,18.5668,18.5765,25560.0
2020-01-02 12:50:00,19.16,19.16,19.13,19.16,9000.0,18.5668,18.5668,18.5377,18.5668,9000.0
2020-01-02 13:00:00,19.13,19.13,19.11,19.11,15510.0,18.5377,18.5377,18.5183,18.5183,15510.0
2020-01-02 13:10:00,19.1,19.1,19.06,19.06,76080.0,18.5086,18.5086,18.4699,18.4699,76080.0
2020-01-02 13:20:00,19.06,19.11,19.06,19.11,21000.0,18.4699,18.5183,18.4699,18.5183,21000.0
2020-01-02 13:30:00,19.11,19.11,19.08,19.09,52500.0,18.5183,18.5183,18.4892,18.4989,52500.0
2020-01-02 13:40:00,19.09,19.11,19.09,19.11,4500.0,18.4989,18.5183,18.4989,18.5183,4500.0
2020-01-02 13:50:00,19.11,19.12,19.11,19.12,4500.0,18.5183,18.528,18.5183,18.528,4500.0
2020-01-02 14:00:00,19.12,19.2,19.12,19.2,36090.0,18.528,18.6055,18.528,18.6055,36090.0
2020-01-02 14:10:00,19.21,19.27,19.21,19.27,90300.0,18.6152,18.6734,18.6152,18.6734,90300.0
2020-01-02 14:20:00,19.27,19.3,19.27,19.3,40035.0,18.6734,18.7024,18.6734,18.7024,40035.0
2020-01-02 14:30:00,19.3,19.3,19.29,19.29,3000.0,18.7024,18.7024,18.6927,18.6927,3000.0
2020-01-02 14:40:00,19.29,19.32,19.28,19.31,24645.0,18.6927,18.7218,18.683,18.7121,24645.0
2020-01-02 14:50:00,19.33,19.34,19.31,19.31,29235.0,18.7315,18.7412,18.7121,18.7121,29235.0
2020-01-02 15:00:00,19.32,19.34,19.32,19.32,16500.0,18.7218,18.7412,18.7218,18.7218,16500.0
2020-01-02 15:10:00,19.33,19.37,19.33,19.33,13500.0,18.7315,18.7703,18.7315,18.7315,13500.0
2020-01-02 15:20:00,19.33,19.33,19.32,19.32,12000.0,18.7315,18.7315,18.7218,18.7218,12000.0
2020-01-02 15:30:00,19.31,19.33,19.3,19.3,22500.0,18.7121,18.7315,18.7024,18.7024,22500.0
2020-01-02 15:40:00,19.28,19.31,19.28,19.28,19500.0,18.683,18.7121,18.683,18.683,19500.0
2020-01-02 15:50:00,19.3,19.47,19.3,19.47,171945.0,18.7024,18.8672,18.7024,18.8672,171945.0
2020-01-03 09:30:00,18.54,18.69,18.29,18.67,491550.0,17.966,18.1113,17.7237,18.0919,491550.0
2020-01-03 09:40:00,18.73,18.84,18.63,18.76,102495.0,18.1501,18.2567,18.0532,18.1791,102495.0
2020-01-03 09:50:00,18.75,18.75,18.49,18.58,65385.0,18.1695,18.1695,17.9175,18.0047,65385.0
2020-01-03 10:00:00,18.58,18.58,18.38,18.53,81015.0,18.0047,18.0047,17.8109,17.9563,81015.0
2020-01-03 10:10:00,18.53,18.59,18.53,18.53,128565.0,17.9563,18.0144,17.9563,17.9563,128565.0
2020-01-03 10:20:00,18.44,18.5,18.43,18.5,44175.0,17.8691,17.9272,17.8594,17.9272,44175.0
2020-01-03 10:30:00,18.51,18.53,18.5,18.5,31170.0,17.9369,17.9563,17.9272,17.9272,31170.0
2020-01-03 10:40:00,18.53,18.63,18.53,18.55,43575.0,17.9563,18.0532,17.9563,17.9756,43575.0
2020-01-03 10:50:00,18.55,18.56,18.49,18.5,76185.0,17.9756,17.9853,17.9175,17.9272,76185.0
2020-01-03 11:00:00,18.5,18.5,18.46,18.47,39900.0,17.9272,17.9272,17.8884,17.8981,39900.0
2020-01-03 11:10:00,18.44,18.53,18.43,18.53,35925.0,17.8691,17.9563,17.8594,17.9563,35925.0
2020-01-03 11:20:00,18.52,18.58,18.52,18.53,33270.0,17.9466,18.0047,17.9466,17.9563,33270.0
2020-01-03 11:30:00,18.56,18.65,18.56,18.65,37305.0,17.9853,18.0726,17.9853,18.0726,37305.0
2020-01-03 11:40:00,18.65,18.67,18.65,18.67,9000.0,18.0726,18.0919,18.0726,18.0919,9000.0
2020-01-03 11:50:00,18.68,18.7,18.68,18.69,6000.0,18.1016,18.121,18.1016,18.1113,6000.0
2020-01-03 12:00:00,18.7,18.85,18.7,18.85,66015.0,18.121,18.2664,18.121,18.2664,66015.0
2020-01-03 12:10:00,18.84,18.84,18.79,18.81,17250.0,18.2567,18.2567,18.2082,18.2276,17250.0
2020-01-03 12:20:00,18.79,18.8,18.79,18.8,12150.0,18.2082,18.2179,18.2082,18.2179,12150.0
2020-01-03 12:30:00,18.81,18.82,18.81,18.82,4500.0,18.2276,18.2373,18.2276,18.2373,4500.0
2020-01-03 12:40:00,18.87,18.87,18.85,18.86,31875.0,18.2857,18.2857,18.2664,18.2761,31875.0
2020-01-03 12:50:00,18.87,18.89,18.85,18.85,31260.0,18.2857,18.3051,18.2664,18.2664,31260.0
2020-01-03 13:00:00,18.84,18.84,18.81,18.81,3000.0,18.2567,18.2567,18.2276,18.2276,3000.0
2020-01-03 13:10:00,18.8,18.8,18.71,18.71,7500.0,18.2179,18.2179,18.1307,18.1307,7500.0
2020-01-03 13:20:00,18.71,18.77,18.71,18.75,19500.0,18.1307,18.1888,18.1307,18.1695,19500.0
2020-01-03 13:30:00,18.76,18.77,18.55,18.63,65085.0,18.1791,18.1888,17.9756,18.0532,65085.0
2020-01-03 13:40:00,18.67,18.73,18.64,18.73,30000.0,18.0919,18.1501,18.0629,18.1501,30000.0
2020-01-03 13:50:00,18.67,18.68,18.67,18.68,3000.0,18.0919,18.1016,18.0919,18.1016,3000.0
2020-01-03 14:00:00,18.7,18.7,18.59,18.59,12150.0,18.121,18.121,18.0144,18.0144,12150.0
2020-01-03 14:10:00,18.51,18.56,18.51,18.56,6000.0,17.9369,17.9853,17.9369,17.9853,6000.0
2020-01-03 14:20:00,18.51,18.54,18.49,18.54,16305.0,17.9369,17.966,17.9175,17.966,16305.0
2020-01-03 14:30:00,18.53,18.57,18.53,18.57,37710.0,17.9563,17.995,17.9563,17.995,37710.0
2020-01-03 14:40:00,18.56,18.57,18.55,18.55,4500.0,17.9853,17.995,17.9756,17.9756,4500.0
2020-01-03 14:50:00,18.57,18.64,18.57,18.63,32910.0,17.995,18.0629,17.995,18.0532,32910.0
2020-01-03 15:00:00,18.64,18.68,18.64,18.68,30000.0,18.0629,18.1016,18.0629,18.1016,30000.0
2020-01-03 15:10:00,18.64,18.64,18.58,18.58,4500.0,18.0629,18.0629,18.0047,18.0047,4500.0
2020-01-03 15:20:00,18.57,18.57,18.52,18.54,9510.0,17.995,17.995,17.9466,17.966,9510.0
2020-01-03 15:30:00,18.49,18.53,18.49,18.49,32220.0,17.9175,17.9563,17.9175,17.9175,32220.0
2020-01-03 15:40:00,18.55,18.55,18.51,18.53,88410.0,17.9756,17.9756,17.9369,17.9563,88410.0
2020-01-03 15:50:00,18.53,18.56,18.41,18.41,132180.0,17.9563,17.9853,17.84,17.84,132180.0
2020-01-06 09:30:00,17.73,17.74,17.44,17.54,615090.0,17.181,17.1907,16.9,16.9969,615090.0
2020-01-06 09:40:00,17.53,17.78,17.51,17.77,115620.0,16.9872,17.2295,16.9678,17.2198,115620.0
2020-01-06 09:50:00,17.79,17.9,17.74,17.87,65835.0,17.2392,17.3458,17.1907,17.3167,65835.0
2020-01-06 10:00:00,17.88,17.93,17.82,17.87,27255.0,17.3264,17.3748,17.2683,17.3167,27255.0
2020-01-06 10:10:00,17.87,17.89,17.8,17.83,56685.0,17.3167,17.3361,17.2489,17.2779,56685.0
2020-01-06 10:20:00,17.84,17.93,17.84,17.93,57000.0,17.2876,17.3748,17.2876,17.3748,57000.0
2020-01-06 10:30:00,17.93,17.93,17.82,17.82,40500.0,17.3748,17.3748,17.2683,17.2683,40500.0
2020-01-06 10:40:00,17.83,17.99,17.81,17.95,59700.0,17.2779,17.433,17.2586,17.3942,59700.0
2020-01-06 10:50:00,17.97,17.98,17.89,17.91,78600.0,17.4136,17.4233,17.3361,17.3555,78600.0
2020-01-06 11:00:00,17.9,17.91,17.87,17.89,39030.0,17.3458,17.3555,17.3167,17.3361,39030.0
2020-01-06 11:10:00,17.96,17.97,17.9,17.9,37500.0,17.4039,17.4136,17.3458,17.3458,37500.0
2020-01-06 11:20:00,17.84,17.84,17.81,17.82,65805.0,17.2876,17.2876,17.2586,17.2683,65805.0
2020-01-06 11:30:00,17.87,17.89,17.87,17.88,6000.0,17.3167,17.3361,17.3167,17.3264,6000.0
2020-01-06 11:40:00,17.88,17.89,17.86,17.87,13500.0,17.3264,17.3361,17.307,17.3167,13500.0
2020-01-06 11:50:00,17.87,17.87,17.82,17.83,33045.0,17.3167,17.3167,17.2683,17.2779,33045.0
2020-01-06 12:00:00,17.83,17.83,17.79,17.81,39570.0,17.2779,17.2779,17.2392,17.2586,39570.0
2020-01-06 12:10:00,17.82,17.84,17.74,17.74,35445.0,17.2683,17.2876,17.1907,17.1907,35445.0
2020-01-06 12:20:00,17.74,17.77,17.74,17.75,6585.0,17.1907,17.2198,17.1907,17.2004,6585.0
2020-01-06 12:30:00,17.76,17.76,17.72,17.72,17640.0,17.2101,17.2101,17.1713,17.1713,17640.0
2020-01-06 12:40:00,17.73,17.78,17.71,17.71,27000.0,17.181,17.2295,17.1617,17.1617,27000.0
2020-01-06 12:50:00,17.72,17.72,17.67,17.69,33045.0,17.1713,17.1713,17.1229,17.1423,33045.0
2020-01-06 13:00:00,17.7,17.75,17.68,17.71,86625.0,17.152,17.2004,17.1326,17.1617,86625.0
2020-01-06 13:10:00,17.71,17.75,17.71,17.74,19500.0,17.1617,17.2004,17.1617,17.1907,19500.0
2020-01-06 13:20:00,17.71,17.73,17.71,17.73,10230.0,17.1617,17.181,17.1617,17.181,10230.0
2020-01-06 13:30:00,17.71,17.71,17.7,17.7,15000.0,17.1617,17.1617,17.152,17.152,15000.0
2020-01-06 13:40:00,17.7,17.74,17.7,17.72,23880.0,17.152,17.1907,17.152,17.1713,23880.0
2020-01-06 13:50:00,17.71,17.71,17.67,17.69,54555.0,17.1617,17.1617,17.1229,17.1423,54555.0
2020-01-06 14:00:00,17.65,17.7,17.63,17.7,24945.0,17.1035,17.152,17.0841,17.152,24945.0
2020-01-06 14:10:00,17.72,17.78,17.72,17.76,40140.0,17.1713,17.2295,17.1713,17.2101,40140.0
2020-01-06 14:20:00,17.77,17.77,17.76,17.77,7005.0,17.2198,17.2198,17.2101,17.2198,7005.0
2020-01-06 14:30:00,17.76,17.76,17.7,17.7,55350.0,17.2101,17.2101,17.152,17.152,55350.0
2020-01-06 14:40:00,17.7,17.71,17.69,17.69,10500.0,17.152,17.1617,17.1423,17.1423,10500.0
2020-01-06 14:50:00,17.69,17.71,17.69,17.71,24750.0,17.1423,17.1617,17.1423,17.1617,24750.0
2020-01-06 15:00:00,17.72,17.75,17.72,17.75,22335.0,17.1713,17.2004,17.1713,17.2004,22335.0
2020-01-06 15:10:00,17.74,17.8,17.74,17.77,30075.0,17.1907,17.2489,17.1907,17.2198,30075.0
2020-01-06 15:20:00,17.76,17.77,17.73,17.73,25500.0,17.2101,17.2198,17.181,17.181,25500.0
2020-01-06 15:30:00,17.75,17.77,17.75,17.77,9000.0,17.2004,17.2198,17.2004,17.2198,9000.0
2020-01-06 15:40:00,17.77,17.81,17.77,17.79,43230.0,17.2198,17.2586,17.2198,17.2392,43230.0
2020-01-06 15:50:00,17.81,17.84,17.79,17.84,51000.0,17.2586,17.2876,17.2392,17.2876,51000.0
2020-01-07 09:30:00,18.4,18.53,18.25,18.27,410505.0,17.8303,17.9563,17.6849,17.7043,410505.0
2020-01-07 09:40:00,18.27,18.28,18.13,18.26,89880.0,17.7043,17.714,17.5687,17.6946,89880.0
2020-01-07 09:50:00,18.27,18.4,18.27,18.4,98970.0,17.7043,17.8303,17.7043,17.8303,98970.0
2020-01-07 10:00:00,18.43,18.57,18.43,18.54,78315.0,17.8594,17.995,17.8594,17.966,78315.0
2020-01-07 10:10:00,18.53,18.69,18.53,18.68,77370.0,17.9563,18.1113,17.9563,18.1016,77370.0
2020-01-07 10:20:00,18.71,18.77,18.63,18.7,118410.0,18.1307,18.1888,18.0532,18.121,118410.0
2020-01-07 10:30:00,18.74,18.76,18.57,18.69,37620.0,18.1598,18.1791,17.995,18.1113,37620.0
2020-01-07 10:40:00,18.63,18.73,18.63,18.73,5700.0,18.0532,18.1501,18.0532,18.1501,5700.0
2020-01-07 10:50:00,18.74,18.88,18.73,18.88,46860.0,18.1598,18.2954,18.1501,18.2954,46860.0
2020-01-07 11:00:00,18.88,18.93,18.84,18.87,35250.0,18.2954,18.3439,18.2567,18.2857,35250.0
2020-01-07 11:10:00,18.8,18.86,18.8,18.86,82860.0,18.2179,18.2761,18.2179,18.2761,82860.0
2020-01-07 11:20:00,18.85,18.93,18.85,18.93,43215.0,18.2664,18.3439,18.2664,18.3439,43215.0
2020-01-07 11:30:00,18.92,18.92,18.85,18.87,7920.0,18.3342,18.3342,18.2664,18.2857,7920.0
2020-01-07 11:40:00,18.87,18.87,18.82,18.82,20685.0,18.2857,18.2857,18.2373,18.2373,20685.0
2020-01-07 11:50:00,18.83,18.84,18.83,18.84,9000.0,18.247,18.2567,18.247,18.2567,9000.0
2020-01-07 12:00:00,18.87,18.87,18.87,18.87,1500.0,18.2857,18.2857,18.2857,18.2857,1500.0
2020-01-07 12:10:00,18.85,18.91,18.85,18.91,21000.0,18.2664,18.3245,18.2664,18.3245,21000.0
2020-01-07 12:20:00,18.92,18.95,18.92,18.95,23565.0,18.3342,18.3633,18.3342,18.3633,23565.0
2020-01-07 12:30:00,18.96,18.96,18.92,18.95,16530.0,18.373,18.373,18.3342,18.3633,16530.0
2020-01-07 12:40:00,18.92,18.95,18.91,18.91,9120.0,18.3342,18.3633,18.3245,18.3245,9120.0
2020-01-07 12:50:00,18.92,18.97,18.92,18.96,18765.0,18.3342,18.3826,18.3342,18.373,18765.0
2020-01-07 13:00:00,18.97,19.0,18.97,19.0,43500.0,18.3826,18.4117,18.3826,18.4117,43500.0
2020-01-07 13:10:00,19.0,19.0,18.92,18.92,59580.0,18.4117,18.4117,18.3342,18.3342,59580.0
2020-01-07 13:20:00,18.88,18.88,18.86,18.86,10050.0,18.2954,18.2954,18.2761,18.2761,10050.0
2020-01-07 13:30:00,18.85,18.85,18.85,18.85,6105.0,18.2664,18.2664,18.2664,18.2664,6105.0
2020-01-07 13:40:00,18.84,18.85,18.8,18.81,18000.0,18.2567,18.2664,18.2179,18.2276,18000.0
2020-01-07 13:50:00,18.81,18.91,18.81,18.91,18255.0,18.2276,18.3245,18.2276,18.3245,18255.0
2020-01-07 14:00:00,18.88,18.88,18.88,18.88,3000.0,18.2954,18.2954,18.2954,18.2954,3000.0
2020-01-07 14:10:00,18.82,18.82,18.77,18.8,7500.0,18.2373,18.2373,18.1888,18.2179,7500.0
2020-01-07 14:20:00,18.85,18.85,18.85,18.85,5250.0,18.2664,18.2664,18.2664,18.2664,5250.0
2020-01-07 14:30:00,18.83,18.88,18.83,18.84,20280.0,18.247,18.2954,18.247,18.2567,20280.0
2020-01-07 14:40:00,18.81,18.89,18.81,18.89,7500.0,18.2276,18.3051,18.2276,18.3051,7500.0
2020-01-07 14:50:00,18.89,18.91,18.86,18.86,20565.0,18.3051,18.3245,18.2761,18.2761,20565.0
2020-01-07 15:00:00,18.88,18.89,18.85,18.89,17250.0,18.2954,18.3051,18.2664,18.3051,17250.0
2020-01-07 15:10:00,18.93,18.94,18.92,18.93,9000.0,18.3439,18.3536,18.3342,18.3439,9000.0
2020-01-07 15:20:00,18.91,18.94,18.9,18.94,12690.0,18.3245,18.3536,18.3148,18.3536,12690.0
2020-01-07 15:30:00,18.91,18.91,18.84,18.84,24300.0,18.3245,18.3245,18.2567,18.2567,24300.0
2020-01-07 15:40:00,18.87,18.87,18.83,18.83,21990.0,18.2857,18.2857,18.247,18.247,21990.0
2020-01-07 15:50:00,18.82,18.82,18.73,18.75,41115.0,18.2373,18.2373,18.1501,18.1695,41115.0
2020-01-08 09:30:00,18.83,18.84,18.64,18.74,152430.0,18.247,18.2567,18.0629,18.1598,152430.0
2020-01-08 09:40:00,18.75,18.83,18.72,18.72,40875.0,18.1695,18.247,18.1404,18.1404,40875.0
2020-01-08 09:50:00,18.7,18.92,18.67,18.9,60765.0,18.121,18.3342,18.0919,18.3148,60765.0
2020-01-08 10:00:00,18.92,18.92,18.87,18.87,15690.0,18.3342,18.3342,18.2857,18.2857,15690.0
2020-01-08 10:10:00,18.83,18.88,18.8,18.8,44925.0,18.247,18.2954,18.2179,18.2179,44925.0
2020-01-08 10:20:00,18.81,18.81,18.73,18.74,43740.0,18.2276,18.2276,18.1501,18.1598,43740.0
2020-01-08 10:30:00,18.77,18.77,18.71,18.74,13500.0,18.1888,18.1888,18.1307,18.1598,13500.0
2020-01-08 10:40:00,18.73,18.73,18.49,18.49,57915.0,18.1501,18.1501,17.9175,17.9175,57915.0
2020-01-08 10:50:00,18.5,18.62,18.5,18.59,36240.0,17.9272,18.0435,17.9272,18.0144,36240.0
2020-01-08 11:00:00,18.57,18.63,18.56,18.63,18225.0,17.995,18.0532,17.9853,18.0532,18225.0
2020-01-08 11:10:00,18.63,18.64,18.61,18.62,20910.0,18.0532,18.0629,18.0338,18.0435,20910.0
2020-01-08 11:20:00,18.65,18.77,18.53,18.75,53460.0,18.0726,18.1888,17.9563,18.1695,53460.0
2020-01-08 11:30:00,18.71,18.88,18.6,18.87,47070.0,18.1307,18.2954,18.0241,18.2857,47070.0
2020-01-08 11:40:00,18.88,19.07,18.88,19.01,100290.0,18.2954,18.4795,18.2954,18.4214,100290.0
2020-01-08 11:50:00,19.02,19.05,19.02,19.05,15255.0,18.4311,18.4602,18.4311,18.4602,15255.0
2020-01-08 12:00:00,18.97,19.03,18.97,19.01,45615.0,18.3826,18.4408,18.3826,18.4214,45615.0
2020-01-08 12:10:00,19.0,19.0,18.94,18.96,49995.0,18.4117,18.4117,18.3536,18.373,49995.0
2020-01-08 12:20:00,18.93,18.99,18.93,18.99,6000.0,18.3439,18.402,18.3439,18.402,6000.0
2020-01-08 12:30:00,19.0,19.01,18.93,18.94,37185.0,18.4117,18.4214,18.3439,18.3536,37185.0
2020-01-08 12:40:00,18.94,18.96,18.94,18.96,33915.0,18.3536,18.373,18.3536,18.373,33915.0
2020-01-08 12:50:00,18.96,18.96,18.96,18.96,3000.0,18.373,18.373,18.373,18.373,3000.0
2020-01-08 13:00:00,18.96,18.96,18.92,18.93,50100.0,18.373,18.373,18.3342,18.3439,50100.0
2020-01-08 13:10:00,18.92,18.92,18.91,18.92,22605.0,18.3342,18.3342,18.3245,18.3342,22605.0
2020-01-08 13:20:00,18.91,18.93,18.91,18.92,16110.0,18.3245,18.3439,18.3245,18.3342,16110.0
2020-01-08 13:30:00,18.92,18.98,18.92,18.98,26835.0,18.3342,18.3923,18.3342,18.3923,26835.0
2020-01-08 13:40:00,18.99,18.99,18.97,18.97,34380.0,18.402,18.402,18.3826,18.3826,34380.0
2020-01-08 13:50:00,18.95,18.95,18.86,18.86,51360.0,18.3633,18.3633,18.2761,18.2761,51360.0
2020-01-08 14:00:00,18.86,18.86,18.86,18.86,0.0,18.2761,18.2761,18.2761,18.2761,0.0
2020-01-08 14:10:00,18.9,18.9,18.9,18.9,1500.0,18.3148,18.3148,18.3148,18.3148,1500.0
2020-01-08 14:20:00,18.94,18.94,18.94,18.94,1500.0,18.3536,18.3536,18.3536,18.3536,1500.0
2020-01-08 14:30:00,18.92,18.96,18.92,18.96,6945.0,18.3342,18.373,18.3342,18.373,6945.0
2020-01-08 14:40:00,18.97,18.97,18.96,18.97,24825.0,18.3826,18.3826,18.373,18.3826,24825.0
2020-01-08 14:50:00,18.98,19.01,18.98,19.01,63765.0,18.3923,18.4214,18.3923,18.4214,63765.0
2020-01-08 15:00:00,19.02,19.07,19.02,19.07,69660.0,18.4311,18.4795,18.4311,18.4795,69660.0
2020-01-08 15:10:00,19.06,19.11,19.06,19.07,120210.0,18.4699,18.5183,18.4699,18.4795,120210.0
2020-01-08 15:20:00,19.08,19.1,19.06,19.06,36885.0,18.4892,18.5086,18.4699,18.4699,36885.0
2020-01-08 15:30:00,19.06,19.06,18.98,18.99,93465.0,18.4699,18.4699,18.3923,18.402,93465.0
2020-01-08 15:40:00,18.98,18.98,18.8,18.8,162135.0,18.3923,18.3923,18.2179,18.2179,162135.0
2020-01-08 15:50:00,18.8,18.81,18.73,18.77,176085.0,18.2179,18.2276,18.1501,18.1888,176085.0
2020-01-09 09:30:00,19.47,19.47,19.17,19.27,362400.0,18.8672,18.8672,18.5765,18.6734,362400.0
2020-01-09 09:40:00,19.27,19.44,19.27,19.4,109140.0,18.6734,18.8381,18.6734,18.7993,109140.0
2020-01-09 09:50:00,19.41,19.48,19.32,19.32,96495.0,18.809,18.8769,18.7218,18.7218,96495.0
2020-01-09 10:00:00,19.32,19.32,19.2,19.23,53835.0,18.7218,18.7218,18.6055,18.6346,53835.0
2020-01-09 10:10:00,19.3,19.33,19.29,19.33,7500.0,18.7024,18.7315,18.6927,18.7315,7500.0
2020-01-09 10:20:00,19.32,19.33,19.28,19.28,27105.0,18.7218,18.7315,18.683,18.683,27105.0
2020-01-09 10:30:00,19.27,19.4,19.25,19.4,29280.0,18.6734,18.7993,18.654,18.7993,29280.0
2020-01-09 10:40:00,19.42,19.43,19.31,19.33,27300.0,18.8187,18.8284,18.7121,18.7315,27300.0
2020-01-09 10:50:00,19.36,19.36,19.32,19.32,13425.0,18.7606,18.7606,18.7218,18.7218,13425.0
2020-01-09 11:00:00,19.31,19.34,19.3,19.34,13710.0,18.7121,18.7412,18.7024,18.7412,13710.0
2020-01-09 11:10:00,19.27,19.29,19.21,19.22,28860.0,18.6734,18.6927,18.6152,18.6249,28860.0
2020-01-09 11:20:00,19.2,19.21,19.05,19.07,54960.0,18.6055,18.6152,18.4602,18.4795,54960.0
2020-01-09 11:30:00,19.08,19.13,19.08,19.11,73470.0,18.4892,18.5377,18.4892,18.5183,73470.0
2020-01-09 11:40:00,19.11,19.12,19.07,19.11,17250.0,18.5183,18.528,18.4795,18.5183,17250.0
2020-01-09 11:50:00,19.11,19.12,19.04,19.04,33195.0,18.5183,18.528,18.4505,18.4505,33195.0
2020-01-09 12:00:00,19.07,19.07,19.06,19.06,9000.0,18.4795,18.4795,18.4699,18.4699,9000.0
2020-01-09 12:10:00,19.03,19.06,19.03,19.03,9000.0,18.4408,18.4699,18.4408,18.4408,9000.0
2020-01-09 12:20:00,19.0,19.0,18.85,18.87,99405.0,18.4117,18.4117,18.2664,18.2857,99405.0
2020-01-09 12:30:00,18.87,18.87,18.73,18.73,45990.0,18.2857,18.2857,18.1501,18.1501,45990.0
2020-01-09 12:40:00,18.69,18.71,18.56,18.71,76275.0,18.1113,18.1307,17.9853,18.1307,76275.0
2020-01-09 12:50:00,18.74,18.78,18.74,18.78,48075.0,18.1598,18.1985,18.1598,18.1985,48075.0
2020-01-09 13:00:00,18.76,18.8,18.74,18.74,17340.0,18.1791,18.2179,18.1598,18.1598,17340.0
2020-01-09 13:10:00,18.74,18.82,18.73,18.73,30600.0,18.1598,18.2373,18.1501,18.1501,30600.0
2020-01-09 13:20:00,18.73,18.79,18.71,18.79,39585.0,18.1501,18.2082,18.1307,18.2082,39585.0
2020-01-09 13:30:00,18.81,18.81,18.78,18.81,9750.0,18.2276,18.2276,18.1985,18.2276,9750.0
2020-01-09 13:40:00,18.8,18.86,18.8,18.86,30540.0,18.2179,18.2761,18.2179,18.2761,30540.0
2020-01-09 13:50:00,18.86,18.92,18.86,18.91,34500.0,18.2761,18.3342,18.2761,18.3245,34500.0
2020-01-09 14:00:00,18.91,18.94,18.91,18.91,23835.0,18.3245,18.3536,18.3245,18.3245,23835.0
2020-01-09 14:10:00,18.92,18.95,18.92,18.95,8940.0,18.3342,18.3633,18.3342,18.3633,8940.0
2020-01-09 14:20:00,18.96,18.96,18.95,18.95,6000.0,18.373,18.373,18.3633,18.3633,6000.0
2020-01-09 14:30:00,18.97,19.05,18.95,19.03,74835.0,18.3826,18.4602,18.3633,18.4408,74835.0
2020-01-09 14:40:00,19.0,19.0,18.99,18.99,6000.0,18.4117,18.4117,18.402,18.402,6000.0
2020-01-09 14:50:00,19.01,19.01,18.96,18.96,57825.0,18.4214,18.4214,18.373,18.373,57825.0
2020-01-09 15:00:00,18.97,18.99,18.95,18.99,9000.0,18.3826,18.402,18.3633,18.402,9000.0
2020-01-09 15:10:00,18.95,18.95,18.93,18.93,7365.0,18.3633,18.3633,18.3439,18.3439,7365.0
2020-01-09 15:20:00,18.94,18.98,18.92,18.98,40590.0,18.3536,18.3923,18.3342,18.3923,40590.0
2020-01-09 15:30:00,19.0,19.01,18.99,19.0,31755.0,18.4117,18.4214,18.402,18.4117,31755.0
2020-01-09 15:40:00,19.0,19.03,18.96,18.96,23820.0,18.4117,18.4408,18.373,18.373,23820.0
2020-01-09 15:50:00,18.97,19.12,18.97,19.1,152595.0,18.3826,18.528,18.3826,18.5086,152595.0
2020-01-10 09:30:00,19.38,19.38,19.11,19.15,413730.0,18.78,18.78,18.5183,18.5571,413730.0
2020-01-10 09:40:00,19.15,19.27,19.15,19.27,69525.0,18.5571,18.6734,18.5571,18.6734,69525.0
2020-01-10 09:50:00,19.27,19.27,19.17,19.18,64080.0,18.6734,18.6734,18.5765,18.5861,64080.0
2020-01-10 10:00:00,19.22,19.31,19.21,19.3,83700.0,18.6249,18.7121,18.6152,18.7024,83700.0
2020-01-10 10:10:00,19.31,19.31,19.2,19.22,161115.0,18.7121,18.7121,18.6055,18.6249,161115.0
2020-01-10 10:20:00,19.2,19.22,19.17,19.21,21495.0,18.6055,18.6249,18.5765,18.6152,21495.0
2020-01-10 10:30:00,19.21,19.3,19.21,19.3,18555.0,18.6152,18.7024,18.6152,18.7024,18555.0
2020-01-10 10:40:00,19.3,19.33,19.2,19.2,71490.0,18.7024,18.7315,18.6055,18.6055,71490.0
2020-01-10 10:50:00,19.18,19.25,19.13,19.25,38460.0,18.5861,18.654,18.5377,18.654,38460.0
2020-01-10 11:00:00,19.25,19.26,19.23,19.26,28350.0,18.654,18.6637,18.6346,18.6637,28350.0
2020-01-10 11:10:00,19.23,19.25,19.17,19.17,9000.0,18.6346,18.654,18.5765,18.5765,9000.0
2020-01-10 11:20:00,19.16,19.16,19.09,19.09,80055.0,18.5668,18.5668,18.4989,18.4989,80055.0
2020-01-10 11:30:00,19.08,19.09,19.0,19.08,143730.0,18.4892,18.4989,18.4117,18.4892,143730.0
2020-01-10 11:40:00,19.09,19.09,18.98,18.98,76635.0,18.4989,18.4989,18.3923,18.3923,76635.0
2020-01-10 11:50:00,19.04,19.04,19.01,19.01,37215.0,18.4505,18.4505,18.4214,18.4214,37215.0
2020-01-10 12:00:00,19.0,19.0,18.83,18.83,50640.0,18.4117,18.4117,18.247,18.247,50640.0
2020-01-10 12:10:00,18.81,18.86,18.75,18.75,66930.0,18.2276,18.2761,18.1695,18.1695,66930.0
2020-01-10 12:20:00,18.72,18.83,18.7,18.82,88785.0,18.1404,18.247,18.121,18.2373,88785.0
2020-01-10 12:30:00,18.81,18.81,18.78,18.8,19500.0,18.2276,18.2276,18.1985,18.2179,19500.0
2020-01-10 12:40:00,18.8,18.85,18.8,18.85,33825.0,18.2179,18.2664,18.2179,18.2664,33825.0
2020-01-10 12:50:00,18.83,18.87,18.81,18.81,32955.0,18.247,18.2857,18.2276,18.2276,32955.0
2020-01-10 13:00:00,18.83,18.91,18.82,18.91,30120.0,18.247,18.3245,18.2373,18.3245,30120.0
2020-01-10 13:10:00,18.89,18.96,18.89,18.96,14655.0,18.3051,18.373,18.3051,18.373,14655.0
2020-01-10 13:20:00,18.93,18.93,18.93,18.93,29715.0,18.3439,18.3439,18.3439,18.3439,29715.0
2020-01-10 13:30:00,18.93,18.96,18.93,18.94,19500.0,18.3439,18.373,18.3439,18.3536,19500.0
2020-01-10 13:40:00,18.93,18.98,18.93,18.97,57060.0,18.3439,18.3923,18.3439,18.3826,57060.0
2020-01-10 13:50:00,18.97,18.97,18.92,18.92,26400.0,18.3826,18.3826,18.3342,18.3342,26400.0
2020-01-10 14:00:00,18.91,18.93,18.89,18.89,13650.0,18.3245,18.3439,18.3051,18.3051,13650.0
2020-01-10 14:10:00,18.85,18.88,18.84,18.88,15000.0,18.2664,18.2954,18.2567,18.2954,15000.0
2020-01-10 14:20:00,18.85,18.87,18.82,18.82,23400.0,18.2664,18.2857,18.2373,18.2373,23400.0
2020-01-10 14:30:00,18.8,18.8,18.79,18.8,22080.0,18.2179,18.2179,18.2082,18.2179,22080.0
2020-01-10 14:40:00,18.79,18.82,18.76,18.79,37125.0,18.2082,18.2373,18.1791,18.2082,37125.0
2020-01-10 14:50:00,18.78,18.83,18.78,18.83,53310.0,18.1985,18.247,18.1985,18.247,53310.0
2020-01-10 15:00:00,18.82,18.82,18.73,18.73,22500.0,18.2373,18.2373,18.1501,18.1501,22500.0
2020-01-10 15:10:00,18.71,18.73,18.7,18.72,45000.0,18.1307,18.1501,18.121,18.1404,45000.0
2020-01-10 15:20:00,18.71,18.74,18.71,18.72,13500.0,18.1307,18.1598,18.1307,18.1404,13500.0
2020-01-10 15:30:00,18.7,18.7,18.64,18.66,121770.0,18.121,18.121,18.0629,18.0822,121770.0
2020-01-10 15:40:00,18.64,18.7,18.59,18.67,52350.0,18.0629,18.121,18.0144,18.0919,52350.0
2020-01-10 15:50:00,18.7,18.77,18.7,18.73,92130.0,18.121,18.1888,18.121,18.1501,92130.0
2020-01-13 09:30:00,19.13,19.23,18.92,19.23,294585.0,18.5377,18.6346,18.3342,18.6346,294585.0
2020-01-13 09:40:00,19.2,19.27,19.12,19.27,156525.0,18.6055,18.6734,18.528,18.6734,156525.0
2020-01-13 09:50:00,19.28,19.5,19.26,19.47,170880.0,18.683,18.8962,18.6637,18.8672,170880.0
2020-01-13 10:00:00,19.46,19.48,19.39,19.39,38085.0,18.8575,18.8769,18.7896,18.7896,38085.0
2020-01-13 10:10:00,19.39,19.43,19.36,19.39,54540.0,18.7896,18.8284,18.7606,18.7896,54540.0
2020-01-13 10:20:00,19.36,19.46,19.36,19.42,53325.0,18.7606,18.8575,18.7606,18.8187,53325.0
2020-01-13 10:30:00,19.44,19.44,19.33,19.41,49665.0,18.8381,18.8381,18.7315,18.809,49665.0
2020-01-13 10:40:00,19.4,19.43,19.37,19.43,9090.0,18.7993,18.8284,18.7703,18.8284,9090.0
2020-01-13 10:50:00,19.43,19.43,19.39,19.39,13440.0,18.8284,18.8284,18.7896,18.7896,13440.0
2020-01-13 11:00:00,19.36,19.39,19.33,19.33,16920.0,18.7606,18.7896,18.7315,18.7315,16920.0
2020-01-13 11:10:00,19.31,19.32,19.29,19.3,18315.0,18.7121,18.7218,18.6927,18.7024,18315.0
2020-01-13 11:20:00,19.32,19.4,19.26,19.33,72480.0,18.7218,18.7993,18.6637,18.7315,72480.0
2020-01-13 11:30:00,19.38,19.38,19.32,19.36,24000.0,18.78,18.78,18.7218,18.7606,24000.0
2020-01-13 11:40:00,19.31,19.34,19.31,19.34,5070.0,18.7121,18.7412,18.7121,18.7412,5070.0
2020-01-13 11:50:00,19.35,19.36,19.35,19.36,3765.0,18.7509,18.7606,18.7509,18.7606,3765.0
2020-01-13 12:00:00,19.38,19.4,19.37,19.37,23550.0,18.78,18.7993,18.7703,18.7703,23550.0
2020-01-13 12:10:00,19.39,19.41,19.39,19.39,26565.0,18.7896,18.809,18.7896,18.7896,26565.0
2020-01-13 12:20:00,19.38,19.38,19.35,19.37,72255.0,18.78,18.78,18.7509,18.7703,72255.0
2020-01-13 12:30:00,19.42,19.42,19.36,19.36,14430.0,18.8187,18.8187,18.7606,18.7606,14430.0
2020-01-13 12:40:00,19.39,19.39,19.39,19.39,1500.0,18.7896,18.7896,18.7896,18.7896,1500.0
2020-01-13 12:50:00,19.33,19.33,19.33,19.33,8085.0,18.7315,18.7315,18.7315,18.7315,8085.0
2020-01-13 13:00:00,19.36,19.36,19.36,19.36,7500.0,18.7606,18.7606,18.7606,18.7606,7500.0
2020-01-13 13:10:00,19.39,19.39,19.39,19.39,1500.0,18.7896,18.7896,18.7896,18.7896,1500.0
2020-01-13 13:20:00,19.41,19.41,19.4,19.4,7875.0,18.809,18.809,18.7993,18.7993,7875.0
2020-01-13 13:30:00,19.41,19.42,19.4,19.41,21855.0,18.809,18.8187,18.7993,18.809,21855.0
2020-01-13 13:40:00,19.4,19.4,19.38,19.38,10500.0,18.7993,18.7993,18.78,18.78,10500.0
2020-01-13 13:50:00,19.38,19.39,19.36,19.36,16275.0,18.78,18.7896,18.7606,18.7606,16275.0
2020-01-13 14:00:00,19.37,19.4,19.35,19.4,85830.0,18.7703,18.7993,18.7509,18.7993,85830.0
2020-01-13 14:10:00,19.39,19.41,19.39,19.39,46470.0,18.7896,18.809,18.7896,18.7896,46470.0
2020-01-13 14:20:00,19.41,19.44,19.4,19.43,38385.0,18.809,18.8381,18.7993,18.8284,38385.0
2020-01-13 14:30:00,19.45,19.45,19.44,19.44,11985.0,18.8478,18.8478,18.8381,18.8381,11985.0
2020-01-13 14:40:00,19.45,19.45,19.43,19.43,3735.0,18.8478,18.8478,18.8284,18.8284,3735.0
2020-01-13 14:50:00,19.4,19.42,19.4,19.41,7575.0,18.7993,18.8187,18.7993,18.809,7575.0
2020-01-13 15:00:00,19.39,19.39,19.39,19.39,4110.0,18.7896,18.7896,18.7896,18.7896,4110.0
2020-01-13 15:10:00,19.36,19.36,19.36,19.36,9765.0,18.7606,18.7606,18.7606,18.7606,9765.0
2020-01-13 15:20:00,19.36,19.36,19.36,19.36,0.0,18.7606,18.7606,18.7606,18.7606,0.0
2020-01-13 15:30:00,19.39,19.4,19.37,19.4,17445.0,18.7896,18.7993,18.7703,18.7993,17445.0
2020-01-13 15:40:00,19.41,19.42,19.4,19.41,17775.0,18.809,18.8187,18.7993,18.809,17775.0
2020-01-13 15:50:00,19.41,19.48,19.4,19.45,118935.0,18.809,18.8769,18.7993,18.8478,118935.0
2020-01-14 09:30:00,19.47,19.67,19.47,19.63,199560.0,18.8672,19.061,18.8672,19.0222,199560.0
2020-01-14 09:40:00,19.53,19.53,19.4,19.4,79050.0,18.9253,18.9253,18.7993,18.7993,79050.0
2020-01-14 09:50:00,19.4,19.4,19.22,19.28,119550.0,18.7993,18.7993,18.6249,18.683,119550.0
2020-01-14 10:00:00,19.23,19.39,19.23,19.39,71415.0,18.6346,18.7896,18.6346,18.7896,71415.0
2020-01-14 10:10:00,19.42,19.42,19.38,19.42,49740.0,18.8187,18.8187,18.78,18.8187,49740.0
2020-01-14 10:20:00,19.41,19.41,19.41,19.41,3000.0,18.809,18.809,18.809,18.809,3000.0
2020-01-14 10:30:00,19.47,19.5,19.47,19.5,15165.0,18.8672,18.8962,18.8672,18.8962,15165.0
2020-01-14 10:40:00,19.5,19.5,19.36,19.36,39330.0,18.8962,18.8962,18.7606,18.7606,39330.0
2020-01-14 10:50:00,19.33,19.35,19.27,19.35,105255.0,18.7315,18.7509,18.6734,18.7509,105255.0
2020-01-14 11:00:00,19.38,19.44,19.37,19.44,9000.0,18.78,18.8381,18.7703,18.8381,9000.0
2020-01-14 11:10:00,19.4,19.43,19.39,19.39,18060.0,18.7993,18.8284,18.7896,18.7896,18060.0
2020-01-14 11:20:00,19.42,19.43,19.41,19.42,21000.0,18.8187,18.8284,18.809,18.8187,21000.0
2020-01-14 11:30:00,19.4,19.4,19.4,19.4,5895.0,18.7993,18.7993,18.7993,18.7993,5895.0
2020-01-14 11:40:00,19.45,19.45,19.44,19.44,4500.0,18.8478,18.8478,18.8381,18.8381,4500.0
2020-01-14 11:50:00,19.46,19.55,19.46,19.55,31125.0,18.8575,18.9447,18.8575,18.9447,31125.0
2020-01-14 12:00:00,19.57,19.67,19.57,19.67,58680.0,18.9641,19.061,18.9641,19.061,58680.0
2020-01-14 12:10:00,19.67,19.77,19.67,19.76,63690.0,19.061,19.1579,19.061,19.1482,63690.0
2020-01-14 12:20:00,19.79,19.83,19.79,19.83,28950.0,19.1773,19.216,19.1773,19.216,28950.0
2020-01-14 12:30:00,19.85,19.92,19.85,19.91,40530.0,19.2354,19.3032,19.2354,19.2935,40530.0
2020-01-14 12:40:00,19.94,20.0,19.92,19.94,19860.0,19.3226,19.3808,19.3032,19.3226,19860.0
2020-01-14 12:50:00,19.93,19.93,19.93,19.93,1500.0,19.3129,19.3129,19.3129,19.3129,1500.0
2020-01-14 13:00:00,19.94,19.98,19.94,19.98,18000.0,19.3226,19.3614,19.3226,19.3614,18000.0
2020-01-14 13:10:00,19.95,20.0,19.95,19.97,40425.0,19.3323,19.3808,19.3323,19.3517,40425.0
2020-01-14 13:20:00,20.01,20.01,20.0,20.0,10350.0,19.3904,19.3904,19.3808,19.3808,10350.0
2020-01-14 13:30:00,20.0,20.02,19.65,19.96,178215.0,19.3808,19.4001,19.0416,19.342,178215.0
2020-01-14 13:40:00,19.99,19.99,19.6,19.65,70980.0,19.3711,19.3711,18.9931,19.0416,70980.0
2020-01-14 13:50:00,19.73,19.74,19.6,19.6,32205.0,19.1191,19.1288,18.9931,18.9931,32205.0
2020-01-14 14:00:00,19.61,19.61,19.49,19.52,56910.0,19.0028,19.0028,18.8865,18.9156,56910.0
2020-01-14 14:10:00,19.52,19.53,19.44,19.53,57705.0,18.9156,18.9253,18.8381,18.9253,57705.0
2020-01-14 14:20:00,19.5,19.65,19.49,19.65,58890.0,18.8962,19.0416,18.8865,19.0416,58890.0
2020-01-14 14:30:00,19.66,19.74,19.65,19.73,24105.0,19.0513,19.1288,19.0416,19.1191,24105.0
2020-01-14 14:40:00,19.72,19.77,19.72,19.72,44520.0,19.1094,19.1579,19.1094,19.1094,44520.0
2020-01-14 14:50:00,19.7,19.7,19.63,19.65,64620.0,19.09,19.09,19.0222,19.0416,64620.0
2020-01-14 15:00:00,19.69,19.71,19.62,19.62,27555.0,19.0804,19.0997,19.0125,19.0125,27555.0
2020-01-14 15:10:00,19.65,19.65,19.53,19.6,24000.0,19.0416,19.0416,18.9253,18.9931,24000.0
2020-01-14 15:20:00,19.61,19.61,19.54,19.55,13500.0,19.0028,19.0028,18.935,18.9447,13500.0
2020-01-14 15:30:00,19.54,19.57,19.54,19.56,37410.0,18.935,18.9641,18.935,18.9544,37410.0
2020-01-14 15:40:00,19.6,19.67,19.59,19.6,55020.0,18.9931,19.061,18.9834,18.9931,55020.0
2020-01-14 15:50:00,19.55,19.58,19.48,19.57,51495.0,18.9447,18.9738,18.8769,18.9641,51495.0
2020-01-15 09:30:00,19.57,19.57,19.25,19.26,230715.0,18.9641,18.9641,18.654,18.6637,230715.0
2020-01-15 09:40:00,19.27,19.27,19.11,19.19,110055.0,18.6734,18.6734,18.5183,18.5958,110055.0
2020-01-15 09:50:00,19.18,19.33,19.17,19.23,76005.0,18.5861,18.7315,18.5765,18.6346,76005.0
2020-01-15 10:00:00,19.24,19.32,19.23,19.31,46140.0,18.6443,18.7218,18.6346,18.7121,46140.0
2020-01-15 10:10:00,19.32,19.32,19.17,19.19,102750.0,18.7218,18.7218,18.5765,18.5958,102750.0
2020-01-15 10:20:00,19.19,19.19,19.04,19.09,62400.0,18.5958,18.5958,18.4505,18.4989,62400.0
2020-01-15 10:30:00,19.1,19.15,19.05,19.12,47805.0,18.5086,18.5571,18.4602,18.528,47805.0
2020-01-15 10:40:00,19.13,19.17,19.11,19.11,21045.0,18.5377,18.5765,18.5183,18.5183,21045.0
2020-01-15 10:50:00,19.09,19.16,19.08,19.16,10500.0,18.4989,18.5668,18.4892,18.5668,10500.0
2020-01-15 11:00:00,19.14,19.16,19.06,19.06,40905.0,18.5474,18.5668,18.4699,18.4699,40905.0
2020-01-15 11:10:00,19.05,19.1,18.99,19.1,150330.0,18.4602,18.5086,18.402,18.5086,150330.0
2020-01-15 11:20:00,19.06,19.09,19.05,19.05,36915.0,18.4699,18.4989,18.4602,18.4602,36915.0
2020-01-15 11:30:00,19.06,19.1,19.04,19.1,11670.0,18.4699,18.5086,18.4505,18.5086,11670.0
2020-01-15 11:40:00,19.1,19.1,19.07,19.09,25740.0,18.5086,18.5086,18.4795,18.4989,25740.0
2020-01-15 11:50:00,19.07,19.12,19.0,19.02,42600.0,18.4795,18.528,18.4117,18.4311,42600.0
2020-01-15 12:00:00,19.01,19.02,18.97,19.01,50085.0,18.4214,18.4311,18.3826,18.4214,50085.0
2020-01-15 12:10:00,19.01,19.02,18.94,18.94,50175.0,18.4214,18.4311,18.3536,18.3536,50175.0
2020-01-15 12:20:00,18.96,18.97,18.92,18.93,63240.0,18.373,18.3826,18.3342,18.3439,63240.0
2020-01-15 12:30:00,18.89,18.89,18.81,18.85,45060.0,18.3051,18.3051,18.2276,18.2664,45060.0
2020-01-15 12:40:00,18.9,18.91,18.83,18.83,50310.0,18.3148,18.3245,18.247,18.247,50310.0
2020-01-15 12:50:00,18.8,18.83,18.77,18.8,72435.0,18.2179,18.247,18.1888,18.2179,72435.0
2020-01-15 13:00:00,18.8,18.8,18.75,18.79,57045.0,18.2179,18.2179,18.1695,18.2082,57045.0
2020-01-15 13:10:00,18.82,18.87,18.82,18.87,10200.0,18.2373,18.2857,18.2373,18.2857,10200.0
2020-01-15 13:20:00,18.88,18.88,18.82,18.85,13125.0,18.2954,18.2954,18.2373,18.2664,13125.0
2020-01-15 13:30:00,18.89,18.89,18.79,18.79,34050.0,18.3051,18.3051,18.2082,18.2082,34050.0
2020-01-15 13:40:00,18.88,18.88,18.86,18.87,37350.0,18.2954,18.2954,18.2761,18.2857,37350.0
2020-01-15 13:50:00,18.86,18.86,18.75,18.77,43110.0,18.2761,18.2761,18.1695,18.1888,43110.0
2020-01-15 14:00:00,18.81,18.88,18.81,18.88,19050.0,18.2276,18.2954,18.2276,18.2954,19050.0
2020-01-15 14:10:00,18.92,18.96,18.92,18.96,138105.0,18.3342,18.373,18.3342,18.373,138105.0
2020-01-15 14:20:00,18.98,19.03,18.98,19.03,38505.0,18.3923,18.4408,18.3923,18.4408,38505.0
2020-01-15 14:30:00,19.05,19.05,19.02,19.02,13275.0,18.4602,18.4602,18.4311,18.4311,13275.0
2020-01-15 14:40:00,19.05,19.07,19.04,19.04,17985.0,18.4602,18.4795,18.4505,18.4505,17985.0
2020-01-15 14:50:00,19.01,19.01,18.97,18.97,41220.0,18.4214,18.4214,18.3826,18.3826,41220.0
2020-01-15 15:00:00,18.96,18.96,18.89,18.89,26190.0,18.373,18.373,18.3051,18.3051,26190.0
2020-01-15 15:10:00,18.86,18.89,18.84,18.86,19500.0,18.2761,18.3051,18.2567,18.2761,19500.0
2020-01-15 15:20:00,18.87,18.87,18.73,18.77,85725.0,18.2857,18.2857,18.1501,18.1888,85725.0
2020-01-15 15:30:00,18.76,18.77,18.67,18.73,90690.0,18.1791,18.1888,18.0919,18.1501,90690.0
2020-01-15 15:40:00,18.72,18.78,18.69,18.78,82455.0,18.1404,18.1985,18.1113,18.1985,82455.0
2020-01-15 15:50:00,18.82,18.88,18.81,18.88,128415.0,18.2373,18.2954,18.2276,18.2954,128415.0
2020-01-16 09:30:00,19.34,19.59,19.3,19.54,366030.0,18.7412,18.9834,18.7024,18.935,366030.0
2020-01-16 09:40:00,19.55,19.73,19.55,19.58,206430.0,18.9447,19.1191,18.9447,18.9738,206430.0
2020-01-16 09:50:00,19.63,19.71,19.59,19.67,56835.0,19.0222,19.0997,18.9834,19.061,56835.0
2020-01-16 10:00:00,19.69,19.76,19.64,19.76,97335.0,19.0804,19.1482,19.0319,19.1482,97335.0
2020-01-16 10:10:00,19.73,19.74,19.59,19.6,113280.0,19.1191,19.1288,18.9834,18.9931,113280.0
2020-01-16 10:20:00,19.57,19.6,19.52,19.6,25935.0,18.9641,18.9931,18.9156,18.9931,25935.0
2020-01-16 10:30:00,19.58,19.61,19.53,19.53,19845.0,18.9738,19.0028,18.9253,18.9253,19845.0
2020-01-16 10:40:00,19.56,19.6,19.56,19.57,12000.0,18.9544,18.9931,18.9544,18.9641,12000.0
2020-01-16 10:50:00,19.58,19.58,19.48,19.54,70500.0,18.9738,18.9738,18.8769,18.935,70500.0
2020-01-16 11:00:00,19.57,19.6,19.55,19.6,12000.0,18.9641,18.9931,18.9447,18.9931,12000.0
2020-01-16 11:10:00,19.57,19.57,19.38,19.39,36810.0,18.9641,18.9641,18.78,18.7896,36810.0
2020-01-16 11:20:00,19.38,19.45,19.37,19.45,30675.0,18.78,18.8478,18.7703,18.8478,30675.0
2020-01-16 11:30:00,19.43,19.47,19.4,19.43,18555.0,18.8284,18.8672,18.7993,18.8284,18555.0
2020-01-16 11:40:00,19.43,19.5,19.43,19.5,54015.0,18.8284,18.8962,18.8284,18.8962,54015.0
2020-01-16 11:50:00,19.52,19.52,19.46,19.46,6000.0,18.9156,18.9156,18.8575,18.8575,6000.0
2020-01-16 12:00:00,19.49,19.55,19.49,19.55,21765.0,18.8865,18.9447,18.8865,18.9447,21765.0
2020-01-16 12:10:00,19.54,19.57,19.53,19.57,48375.0,18.935,18.9641,18.9253,18.9641,48375.0
2020-01-16 12:20:00,19.54,19.54,19.51,19.52,9000.0,18.935,18.935,18.9059,18.9156,9000.0
2020-01-16 12:30:00,19.57,19.57,19.55,19.55,10485.0,18.9641,18.9641,18.9447,18.9447,10485.0
2020-01-16 12:40:00,19.52,19.57,19.52,19.57,37650.0,18.9156,18.9641,18.9156,18.9641,37650.0
2020-01-16 12:50:00,19.52,19.53,19.5,19.5,12630.0,18.9156,18.9253,18.8962,18.8962,12630.0
2020-01-16 13:00:00,19.53,19.53,19.53,19.53,1500.0,18.9253,18.9253,18.9253,18.9253,1500.0
2020-01-16 13:10:00,19.51,19.51,19.5,19.5,3000.0,18.9059,18.9059,18.8962,18.8962,3000.0
2020-01-16 13:20:00,19.47,19.47,19.46,19.46,4500.0,18.8672,18.8672,18.8575,18.8575,4500.0
2020-01-16 13:30:00,19.55,19.62,19.55,19.62,43650.0,18.9447,19.0125,18.9447,19.0125,43650.0
2020-01-16 13:40:00,19.62,19.66,19.61,19.61,25620.0,19.0125,19.0513,19.0028,19.0028,25620.0
2020-01-16 13:50:00,19.59,19.59,19.59,19.59,4500.0,18.9834,18.9834,18.9834,18.9834,4500.0
2020-01-16 14:00:00,19.61,19.61,19.59,19.59,6630.0,19.0028,19.0028,18.9834,18.9834,6630.0
2020-01-16 14:10:00,19.59,19.62,19.57,19.62,30030.0,18.9834,19.0125,18.9641,19.0125,30030.0
2020-01-16 14:20:00,19.62,19.62,19.61,19.61,7500.0,19.0125,19.0125,19.0028,19.0028,7500.0
2020-01-16 14:30:00,19.6,19.61,19.59,19.61,16020.0,18.9931,19.0028,18.9834,19.0028,16020.0
2020-01-16 14:40:00,19.61,19.61,19.56,19.56,74130.0,19.0028,19.0028,18.9544,18.9544,74130.0
2020-01-16 14:50:00,19.61,19.61,19.58,19.58,48150.0,19.0028,19.0028,18.9738,18.9738,48150.0
2020-01-16 15:00:00,19.6,19.6,19.58,19.6,13500.0,18.9931,18.9931,18.9738,18.9931,13500.0
2020-01-16 15:10:00,19.61,19.63,19.59,19.63,68370.0,19.0028,19.0222,18.9834,19.0222,68370.0
2020-01-16 15:20:00,19.63,19.67,19.63,19.66,39870.0,19.0222,19.061,19.0222,19.0513,39870.0
2020-01-16 15:30:00,19.65,19.73,19.65,19.73,51165.0,19.0416,19.1191,19.0416,19.1191,51165.0
2020-01-16 15:40:00,19.73,19.77,19.72,19.74,115125.0,19.1191,19.1579,19.1094,19.1288,115125.0
2020-01-16 15:50:00,19.76,19.82,19.75,19.82,143415.0,19.1482,19.2063,19.1385,19.2063,143415.0
2020-01-17 09:30:00,20.08,20.11,19.87,19.9,381165.0,19.4583,19.4873,19.2548,19.2838,381165.0
2020-01-17 09:40:00,19.88,19.94,19.82,19.9,57555.0,19.2645,19.3226,19.2063,19.2838,57555.0
2020-01-17 09:50:00,19.93,19.96,19.89,19.91,33435.0,19.3129,19.342,19.2742,19.2935,33435.0
2020-01-17 10:00:00,19.9,20.01,19.9,20.0,101235.0,19.2838,19.3904,19.2838,19.3808,101235.0
2020-01-17 10:10:00,19.97,20.02,19.93,19.99,57645.0,19.3517,19.4001,19.3129,19.3711,57645.0
2020-01-17 10:20:00,20.03,20.13,20.02,20.13,111795.0,19.4098,19.5067,19.4001,19.5067,111795.0
2020-01-17 10:30:00,20.14,20.14,19.98,20.01,32055.0,19.5164,19.5164,19.3614,19.3904,32055.0
2020-01-17 10:40:00,20.01,20.01,19.94,19.94,62970.0,19.3904,19.3904,19.3226,19.3226,62970.0
2020-01-17 10:50:00,19.95,19.95,19.91,19.92,67455.0,19.3323,19.3323,19.2935,19.3032,67455.0
2020-01-17 11:00:00,19.98,20.04,19.95,19.98,26880.0,19.3614,19.4195,19.3323,19.3614,26880.0
2020-01-17 11:10:00,19.95,19.95,19.78,19.78,104835.0,19.3323,19.3323,19.1676,19.1676,104835.0
2020-01-17 11:20:00,19.79,19.84,19.76,19.84,25170.0,19.1773,19.2257,19.1482,19.2257,25170.0
2020-01-17 11:30:00,19.85,19.95,19.83,19.95,74505.0,19.2354,19.3323,19.216,19.3323,74505.0
2020-01-17 11:40:00,19.92,19.95,19.91,19.95,14475.0,19.3032,19.3323,19.2935,19.3323,14475.0
2020-01-17 11:50:00,19.96,19.97,19.96,19.97,7725.0,19.342,19.3517,19.342,19.3517,7725.0
2020-01-17 12:00:00,19.98,19.98,19.97,19.97,3000.0,19.3614,19.3614,19.3517,19.3517,3000.0
2020-01-17 12:10:00,20.0,20.03,20.0,20.02,29850.0,19.3808,19.4098,19.3808,19.4001,29850.0
2020-01-17 12:20:00,20.03,20.06,20.03,20.06,17610.0,19.4098,19.4389,19.4098,19.4389,17610.0
2020-01-17 12:30:00,20.04,20.07,20.04,20.07,11355.0,19.4195,19.4486,19.4195,19.4486,11355.0
2020-01-17 12:40:00,20.08,20.1,20.08,20.08,14430.0,19.4583,19.4777,19.4583,19.4583,14430.0
2020-01-17 12:50:00,20.07,20.08,20.07,20.07,13935.0,19.4486,19.4583,19.4486,19.4486,13935.0
2020-01-17 13:00:00,20.07,20.13,20.07,20.13,48420.0,19.4486,19.5067,19.4486,19.5067,48420.0
2020-01-17 13:10:00,20.14,20.15,20.1,20.1,18060.0,19.5164,19.5261,19.4777,19.4777,18060.0
2020-01-17 13:20:00,20.1,20.11,20.1,20.11,6000.0,19.4777,19.4873,19.4777,19.4873,6000.0
2020-01-17 13:30:00,20.11,20.11,20.11,20.11,0.0,19.4873,19.4873,19.4873,19.4873,0.0
2020-01-17 13:40:00,20.09,20.11,20.07,20.1,62325.0,19.468,19.4873,19.4486,19.4777,62325.0
2020-01-17 13:50:00,20.12,20.14,20.12,20.12,38790.0,19.497,19.5164,19.497,19.497,38790.0
2020-01-17 14:00:00,20.08,20.09,20.07,20.08,9000.0,19.4583,19.468,19.4486,19.4583,9000.0
2020-01-17 14:10:00,20.08,20.09,20.06,20.09,7500.0,19.4583,19.468,19.4389,19.468,7500.0
2020-01-17 14:20:00,20.09,20.09,20.07,20.07,14880.0,19.468,19.468,19.4486,19.4486,14880.0
2020-01-17 14:30:00,20.05,20.05,20.01,20.02,45075.0,19.4292,19.4292,19.3904,19.4001,45075.0
2020-01-17 14:40:00,20.03,20.03,20.0,20.02,15000.0,19.4098,19.4098,19.3808,19.4001,15000.0
2020-01-17 14:50:00,20.04,20.07,20.04,20.07,8940.0,19.4195,19.4486,19.4195,19.4486,8940.0
2020-01-17 15:00:00,20.07,20.07,19.96,19.98,160290.0,19.4486,19.4486,19.342,19.3614,160290.0
2020-01-17 15:10:00,19.96,20.03,19.95,20.03,50655.0,19.342,19.4098,19.3323,19.4098,50655.0
2020-01-17 15:20:00,20.04,20.08,20.03,20.08,21660.0,19.4195,19.4583,19.4098,19.4583,21660.0
2020-01-17 15:30:00,20.08,20.1,20.05,20.05,24885.0,19.4583,19.4777,19.4292,19.4292,24885.0
2020-01-17 15:40:00,20.03,20.12,20.03,20.11,123420.0,19.4098,19.497,19.4098,19.4873,123420.0
2020-01-17 15:50:00,20.12,20.23,20.12,20.18,232635.0,19.497,19.6036,19.497,19.5552,232635.0
2020-01-21 09:30:00,19.96,20.13,19.93,20.03,192780.0,19.342,19.5067,19.3129,19.4098,192780.0
2020-01-21 09:40:00,20.03,20.14,20.03,20.14,46935.0,19.4098,19.5164,19.4098,19.5164,46935.0
2020-01-21 09:50:00,20.2,20.28,20.17,20.23,108165.0,19.5746,19.6521,19.5455,19.6036,108165.0
2020-01-21 10:00:00,20.19,20.29,20.18,20.21,40860.0,19.5649,19.6618,19.5552,19.5843,40860.0
2020-01-21 10:10:00,20.19,20.24,20.12,20.12,51450.0,19.5649,19.6133,19.497,19.497,51450.0
2020-01-21 10:20:00,20.11,20.19,20.11,20.19,10500.0,19.4873,19.5649,19.4873,19.5649,10500.0
2020-01-21 10:30:00,20.17,20.19,20.15,20.15,14805.0,19.5455,19.5649,19.5261,19.5261,14805.0
2020-01-21 10:40:00,20.16,20.17,20.15,20.17,21000.0,19.5358,19.5455,19.5261,19.5455,21000.0
2020-01-21 10:50:00,20.23,20.27,20.2,20.27,71520.0,19.6036,19.6424,19.5746,19.6424,71520.0
2020-01-21 11:00:00,20.23,20.27,20.23,20.27,12645.0,19.6036,19.6424,19.6036,19.6424,12645.0
2020-01-21 11:10:00,20.25,20.31,20.25,20.3,22500.0,19.623,19.6812,19.623,19.6715,22500.0
2020-01-21 11:20:00,20.32,20.32,20.29,20.3,6120.0,19.6908,19.6908,19.6618,19.6715,6120.0
2020-01-21 11:30:00,20.3,20.3,20.28,20.28,6000.0,19.6715,19.6715,19.6521,19.6521,6000.0
2020-01-21 11:40:00,20.33,20.36,20.3,20.31,75255.0,19.7005,19.7296,19.6715,19.6812,75255.0
2020-01-21 11:50:00,20.3,20.35,20.3,20.35,3000.0,19.6715,19.7199,19.6715,19.7199,3000.0
2020-01-21 12:00:00,20.29,20.38,20.29,20.37,18000.0,19.6618,19.749,19.6618,19.7393,18000.0
2020-01-21 12:10:00,20.35,20.4,20.35,20.35,10905.0,19.7199,19.7684,19.7199,19.7199,10905.0
2020-01-21 12:20:00,20.37,20.39,20.37,20.39,3000.0,19.7393,19.7587,19.7393,19.7587,3000.0
2020-01-21 12:30:00,20.38,20.38,20.34,20.37,22860.0,19.749,19.749,19.7102,19.7393,22860.0
2020-01-21 12:40:00,20.37,20.38,20.37,20.38,18225.0,19.7393,19.749,19.7393,19.749,18225.0
2020-01-21 12:50:00,20.35,20.35,20.35,20.35,3000.0,19.7199,19.7199,19.7199,19.7199,3000.0
2020-01-21 13:00:00,20.35,20.35,20.32,20.32,6000.0,19.7199,19.7199,19.6908,19.6908,6000.0
2020-01-21 13:10:00,20.31,20.31,20.2,20.2,34020.0,19.6812,19.6812,19.5746,19.5746,34020.0
2020-01-21 13:20:00,20.18,20.23,20.13,20.23,29985.0,19.5552,19.6036,19.5067,19.6036,29985.0
2020-01-21 13:30:00,20.22,20.22,20.07,20.07,41625.0,19.5939,19.5939,19.4486,19.4486,41625.0
2020-01-21 13:40:00,20.13,20.15,20.09,20.1,12810.0,19.5067,19.5261,19.468,19.4777,12810.0
2020-01-21 13:50:00,20.09,20.09,20.01,20.07,32085.0,19.468,19.468,19.3904,19.4486,32085.0
2020-01-21 14:00:00,20.01,20.07,19.99,20.02,55110.0,19.3904,19.4486,19.3711,19.4001,55110.0
2020-01-21 14:10:00,20.07,20.11,20.07,20.11,31500.0,19.4486,19.4873,19.4486,19.4873,31500.0
2020-01-21 14:20:00,20.07,20.1,20.06,20.08,12000.0,19.4486,19.4777,19.4389,19.4583,12000.0
2020-01-21 14:30:00,20.08,20.08,20.04,20.04,26400.0,19.4583,19.4583,19.4195,19.4195,26400.0
2020-01-21 14:40:00,20.09,20.12,20.07,20.09,42000.0,19.468,19.497,19.4486,19.468,42000.0
2020-01-21 14:50:00,20.13,20.16,20.13,20.15,13500.0,19.5067,19.5358,19.5067,19.5261,13500.0
2020-01-21 15:00:00,20.22,20.3,20.22,20.3,35205.0,19.5939,19.6715,19.5939,19.6715,35205.0
2020-01-21 15:10:00,20.29,20.32,20.29,20.32,9000.0,19.6618,19.6908,19.6618,19.6908,9000.0
2020-01-21 15:20:00,20.29,20.29,20.25,20.25,15120.0,19.6618,19.6618,19.623,19.623,15120.0
2020-01-21 15:30:00,20.32,20.32,20.2,20.2,6000.0,19.6908,19.6908,19.5746,19.5746,6000.0
2020-01-21 15:40:00,20.19,20.21,20.11,20.11,24000.0,19.5649,19.5843,19.4873,19.4873,24000.0
2020-01-21 15:50:00,20.12,20.17,20.1,20.17,55200.0,19.497,19.5455,19.4777,19.5455,55200.0
2020-01-22 09:30:00,20.63,20.87,20.57,20.87,236895.0,19.9912,20.2238,19.9331,20.2238,236895.0
2020-01-22 09:40:00,20.87,20.91,20.72,20.76,167040.0,20.2238,20.2626,20.0785,20.1172,167040.0
2020-01-22 09:50:00,20.73,20.88,20.72,20.88,37125.0,20.0882,20.2335,20.0785,20.2335,37125.0
2020-01-22 10:00:00,20.87,20.91,20.77,20.87,73410.0,20.2238,20.2626,20.1269,20.2238,73410.0
2020-01-22 10:10:00,20.91,20.93,20.85,20.92,62505.0,20.2626,20.282,20.2044,20.2723,62505.0
2020-01-22 10:20:00,20.94,21.09,20.93,21.07,92355.0,20.2916,20.437,20.282,20.4176,92355.0
2020-01-22 10:30:00,21.04,21.11,21.03,21.1,50730.0,20.3886,20.4564,20.3789,20.4467,50730.0
2020-01-22 10:40:00,21.12,21.2,21.12,21.13,50685.0,20.4661,20.5436,20.4661,20.4758,50685.0
2020-01-22 10:50:00,21.11,21.12,21.06,21.06,36225.0,20.4564,20.4661,20.4079,20.4079,36225.0
2020-01-22 11:00:00,21.06,21.07,21.01,21.07,57885.0,20.4079,20.4176,20.3595,20.4176,57885.0
2020-01-22 11:10:00,21.07,21.09,20.95,21.02,75390.0,20.4176,20.437,20.3013,20.3692,75390.0
2020-01-22 11:20:00,21.01,21.14,20.99,21.14,26355.0,20.3595,20.4855,20.3401,20.4855,26355.0
2020-01-22 11:30:00,21.15,21.26,21.14,21.23,127875.0,20.4951,20.6017,20.4855,20.5727,127875.0
2020-01-22 11:40:00,21.27,21.27,21.2,21.2,34215.0,20.6114,20.6114,20.5436,20.5436,34215.0
2020-01-22 11:50:00,21.18,21.2,21.1,21.1,18000.0,20.5242,20.5436,20.4467,20.4467,18000.0
2020-01-22 12:00:00,21.12,21.12,21.0,21.05,48720.0,20.4661,20.4661,20.3498,20.3982,48720.0
2020-01-22 12:10:00,21.09,21.09,21.01,21.08,33030.0,20.437,20.437,20.3595,20.4273,33030.0
2020-01-22 12:20:00,20.99,20.99,20.91,20.97,64125.0,20.3401,20.3401,20.2626,20.3207,64125.0
2020-01-22 12:30:00,21.02,21.02,20.99,20.99,19635.0,20.3692,20.3692,20.3401,20.3401,19635.0
2020-01-22 12:40:00,21.02,21.08,21.01,21.04,13500.0,20.3692,20.4273,20.3595,20.3886,13500.0
2020-01-22 12:50:00,21.01,21.04,20.99,21.01,22500.0,20.3595,20.3886,20.3401,20.3595,22500.0
2020-01-22 13:00:00,21.01,21.01,20.97,21.0,12000.0,20.3595,20.3595,20.3207,20.3498,12000.0
2020-01-22 13:10:00,20.98,21.02,20.98,21.02,10500.0,20.3304,20.3692,20.3304,20.3692,10500.0
2020-01-22 13:20:00,21.02,21.06,21.01,21.01,25695.0,20.3692,20.4079,20.3595,20.3595,25695.0
2020-01-22 13:30:00,21.0,21.03,20.98,21.03,33000.0,20.3498,20.3789,20.3304,20.3789,33000.0
2020-01-22 13:40:00,21.01,21.02,20.98,21.02,47310.0,20.3595,20.3692,20.3304,20.3692,47310.0
2020-01-22 13:50:00,20.93,20.93,20.79,20.79,36180.0,20.282,20.282,20.1463,20.1463,36180.0
2020-01-22 14:00:00,20.78,20.82,20.78,20.79,36660.0,20.1366,20.1754,20.1366,20.1463,36660.0
2020-01-22 14:10:00,20.78,20.81,20.77,20.78,28500.0,20.1366,20.1657,20.1269,20.1366,28500.0
2020-01-22 14:20:00,20.77,20.79,20.77,20.79,15840.0,20.1269,20.1463,20.1269,20.1463,15840.0
2020-01-22 14:30:00,20.79,20.79,20.73,20.74,28500.0,20.1463,20.1463,20.0882,20.0978,28500.0
2020-01-22 14:40:00,20.74,20.74,20.67,20.68,24000.0,20.0978,20.0978,20.03,20.0397,24000.0
2020-01-22 14:50:00,20.69,20.74,20.69,20.73,32940.0,20.0494,20.0978,20.0494,20.0882,32940.0
2020-01-22 15:00:00,20.67,20.67,20.6,20.66,36000.0,20.03,20.03,19.9622,20.0203,36000.0
2020-01-22 15:10:00,20.63,20.66,20.52,20.52,61215.0,19.9912,20.0203,19.8847,19.8847,61215.0
2020-01-22 15:20:00,20.54,20.54,20.47,20.53,35490.0,19.904,19.904,19.8362,19.8943,35490.0
2020-01-22 15:30:00,20.54,20.67,20.54,20.64,38445.0,19.904,20.03,19.904,20.0009,38445.0
2020-01-22 15:40:00,20.63,20.69,20.6,20.66,22500.0,19.9912,20.0494,19.9622,20.0203,22500.0
2020-01-22 15:50:00,20.66,20.66,20.6,20.66,65040.0,20.0203,20.0203,19.9622,20.0203,65040.0
2020-01-23 09:30:00,20.89,20.89,20.44,20.48,291480.0,20.2432,20.2432,19.8071,19.8459,291480.0
2020-01-23 09:40:00,20.52,20.53,20.31,20.38,94575.0,19.8847,19.8943,19.6812,19.749,94575.0
2020-01-23 09:50:00,20.35,20.56,20.27,20.51,88725.0,19.7199,19.9234,19.6424,19.875,88725.0
2020-01-23 10:00:00,20.53,20.6,20.4,20.51,30975.0,19.8943,19.9622,19.7684,19.875,30975.0
2020-01-23 10:10:00,20.56,20.6,20.51,20.58,55320.0,19.9234,19.9622,19.875,19.9428,55320.0
2020-01-23 10:20:00,20.59,20.71,20.47,20.71,41085.0,19.9525,20.0688,19.8362,20.0688,41085.0
2020-01-23 10:30:00,20.77,20.84,20.72,20.74,31965.0,20.1269,20.1947,20.0785,20.0978,31965.0
2020-01-23 10:40:00,20.73,20.75,20.63,20.64,18570.0,20.0882,20.1075,19.9912,20.0009,18570.0
2020-01-23 10:50:00,20.65,20.67,20.6,20.6,24615.0,20.0106,20.03,19.9622,19.9622,24615.0
2020-01-23 11:00:00,20.64,20.64,20.57,20.6,10920.0,20.0009,20.0009,19.9331,19.9622,10920.0
2020-01-23 11:10:00,20.59,20.61,20.55,20.6,9435.0,19.9525,19.9719,19.9137,19.9622,9435.0
2020-01-23 11:20:00,20.63,20.63,20.53,20.53,4500.0,19.9912,19.9912,19.8943,19.8943,4500.0
2020-01-23 11:30:00,20.55,20.72,20.55,20.72,10500.0,19.9137,20.0785,19.9137,20.0785,10500.0
2020-01-23 11:40:00,20.68,20.77,20.68,20.74,56625.0,20.0397,20.1269,20.0397,20.0978,56625.0
2020-01-23 11:50:00,20.71,20.71,20.71,20.71,1500.0,20.0688,20.0688,20.0688,20.0688,1500.0
2020-01-23 12:00:00,20.74,20.79,20.74,20.79,6000.0,20.0978,20.1463,20.0978,20.1463,6000.0
2020-01-23 12:10:00,20.8,20.87,20.8,20.85,143325.0,20.156,20.2238,20.156,20.2044,143325.0
2020-01-23 12:20:00,20.91,20.92,20.91,20.92,17250.0,20.2626,20.2723,20.2626,20.2723,17250.0
2020-01-23 12:30:00,20.9,20.92,20.9,20.92,9000.0,20.2529,20.2723,20.2529,20.2723,9000.0
2020-01-23 12:40:00,20.85,20.85,20.8,20.8,8940.0,20.2044,20.2044,20.156,20.156,8940.0
2020-01-23 12:50:00,20.76,20.76,20.7,20.7,10500.0,20.1172,20.1172,20.0591,20.0591,10500.0
2020-01-23 13:00:00,20.69,20.69,20.67,20.67,11250.0,20.0494,20.0494,20.03,20.03,11250.0
2020-01-23 13:10:00,20.69,20.71,20.69,20.71,3825.0,20.0494,20.0688,20.0494,20.0688,3825.0
2020-01-23 13:20:00,20.75,20.91,20.75,20.76,43770.0,20.1075,20.2626,20.1075,20.1172,43770.0
2020-01-23 13:30:00,20.77,20.77,20.76,20.76,16020.0,20.1269,20.1269,20.1172,20.1172,16020.0
2020-01-23 13:40:00,20.81,20.9,20.81,20.9,135240.0,20.1657,20.2529,20.1657,20.2529,135240.0
2020-01-23 13:50:00,20.92,20.92,20.88,20.88,14835.0,20.2723,20.2723,20.2335,20.2335,14835.0
2020-01-23 14:00:00,20.93,20.97,20.9,20.97,36690.0,20.282,20.3207,20.2529,20.3207,36690.0
2020-01-23 14:10:00,20.97,21.02,20.97,21.02,20250.0,20.3207,20.3692,20.3207,20.3692,20250.0
2020-01-23 14:20:00,20.97,20.97,20.97,20.97,4500.0,20.3207,20.3207,20.3207,20.3207,4500.0
2020-01-23 14:30:00,21.01,21.04,21.01,21.03,18495.0,20.3595,20.3886,20.3595,20.3789,18495.0
2020-01-23 14:40:00,21.0,21.0,20.92,20.92,6150.0,20.3498,20.3498,20.2723,20.2723,6150.0
2020-01-23 14:50:00,20.94,21.07,20.94,21.07,14010.0,20.2916,20.4176,20.2916,20.4176,14010.0
2020-01-23 15:00:00,21.08,21.1,21.03,21.06,25050.0,20.4273,20.4467,20.3789,20.4079,25050.0
2020-01-23 15:10:00,21.07,21.11,21.07,21.1,36225.0,20.4176,20.4564,20.4176,20.4467,36225.0
2020-01-23 15:20:00,21.09,21.11,21.02,21.09,31440.0,20.437,20.4564,20.3692,20.437,31440.0
2020-01-23 15:30:00,21.1,21.1,21.07,21.08,19785.0,20.4467,20.4467,20.4176,20.4273,19785.0
2020-01-23 15:40:00,21.07,21.09,21.05,21.07,10500.0,20.4176,20.437,20.3982,20.4176,10500.0
2020-01-23 15:50:00,21.08,21.13,21.05,21.1,83940.0,20.4273,20.4758,20.3982,20.4467,83940.0
2020-01-24 09:30:00,21.95,22.07,21.71,21.76,424215.0,21.2704,21.3867,21.0378,21.0863,424215.0
2020-01-24 09:40:00,21.79,21.84,21.52,21.52,149610.0,21.1153,21.1638,20.8537,20.8537,149610.0
2020-01-24 09:50:00,21.53,21.64,21.4,21.43,109605.0,20.8634,20.97,20.7374,20.7665,109605.0
2020-01-24 10:00:00,21.47,21.47,21.33,21.36,108390.0,20.8052,20.8052,20.6696,20.6986,108390.0
2020-01-24 10:10:00,21.33,21.41,21.26,21.26,84840.0,20.6696,20.7471,20.6017,20.6017,84840.0
2020-01-24 10:20:00,21.21,21.24,20.99,20.99,130140.0,20.5533,20.5824,20.3401,20.3401,130140.0
2020-01-24 10:30:00,20.98,21.23,20.98,21.21,85995.0,20.3304,20.5727,20.3304,20.5533,85995.0
2020-01-24 10:40:00,21.2,21.2,21.06,21.12,103260.0,20.5436,20.5436,20.4079,20.4661,103260.0
2020-01-24 10:50:00,21.12,21.25,21.12,21.25,59955.0,20.4661,20.5921,20.4661,20.5921,59955.0
2020-01-24 11:00:00,21.2,21.31,21.2,21.3,61200.0,20.5436,20.6502,20.5436,20.6405,61200.0
2020-01-24 11:10:00,21.32,21.35,21.07,21.19,119400.0,20.6599,20.689,20.4176,20.5339,119400.0
2020-01-24 11:20:00,21.15,21.17,21.06,21.11,77730.0,20.4951,20.5145,20.4079,20.4564,77730.0
2020-01-24 11:30:00,21.13,21.2,21.01,21.14,45705.0,20.4758,20.5436,20.3595,20.4855,45705.0
2020-01-24 11:40:00,21.14,21.14,21.07,21.09,27000.0,20.4855,20.4855,20.4176,20.437,27000.0
2020-01-24 11:50:00,21.07,21.09,20.99,20.99,95745.0,20.4176,20.437,20.3401,20.3401,95745.0
2020-01-24 12:00:00,20.98,20.98,20.69,20.7,93045.0,20.3304,20.3304,20.0494,20.0591,93045.0
2020-01-24 12:10:00,20.65,20.75,20.45,20.54,151875.0,20.0106,20.1075,19.8168,19.904,151875.0
2020-01-24 12:20:00,20.56,20.69,20.53,20.6,48210.0,19.9234,20.0494,19.8943,19.9622,48210.0
2020-01-24 12:30:00,20.64,20.82,20.64,20.81,75360.0,20.0009,20.1754,20.0009,20.1657,75360.0
2020-01-24 12:40:00,20.86,20.95,20.79,20.91,76650.0,20.2141,20.3013,20.1463,20.2626,76650.0
2020-01-24 12:50:00,20.91,20.91,20.81,20.85,30360.0,20.2626,20.2626,20.1657,20.2044,30360.0
2020-01-24 13:00:00,20.79,20.79,20.76,20.79,15300.0,20.1463,20.1463,20.1172,20.1463,15300.0
2020-01-24 13:10:00,20.76,20.77,20.63,20.63,35475.0,20.1172,20.1269,19.9912,19.9912,35475.0
2020-01-24 13:20:00,20.61,20.64,20.52,20.52,86160.0,19.9719,20.0009,19.8847,19.8847,86160.0
2020-01-24 13:30:00,20.47,20.52,20.4,20.5,123630.0,19.8362,19.8847,19.7684,19.8653,123630.0
2020-01-24 13:40:00,20.49,20.49,20.27,20.28,59085.0,19.8556,19.8556,19.6424,19.6521,59085.0
2020-01-24 13:50:00,20.3,20.4,20.23,20.4,100935.0,19.6715,19.7684,19.6036,19.7684,100935.0
2020-01-24 14:00:00,20.4,20.43,20.23,20.31,80535.0,19.7684,19.7974,19.6036,19.6812,80535.0
2020-01-24 14:10:00,20.28,20.28,20.08,20.12,92820.0,19.6521,19.6521,19.4583,19.497,92820.0
2020-01-24 14:20:00,20.1,20.12,19.96,20.05,122280.0,19.4777,19.497,19.342,19.4292,122280.0
2020-01-24 14:30:00,20.16,20.2,20.05,20.14,15750.0,19.5358,19.5746,19.4292,19.5164,15750.0
2020-01-24 14:40:00,20.15,20.17,19.99,20.13,85545.0,19.5261,19.5455,19.3711,19.5067,85545.0
2020-01-24 14:50:00,20.17,20.33,20.09,20.33,84045.0,19.5455,19.7005,19.468,19.7005,84045.0
2020-01-24 15:00:00,20.31,20.47,20.31,20.41,110640.0,19.6812,19.8362,19.6812,19.7781,110640.0
2020-01-24 15:10:00,20.44,20.53,20.41,20.48,64935.0,19.8071,19.8943,19.7781,19.8459,64935.0
2020-01-24 15:20:00,20.46,20.47,20.37,20.47,89340.0,19.8265,19.8362,19.7393,19.8362,89340.0
2020-01-24 15:30:00,20.46,20.46,20.27,20.27,49605.0,19.8265,19.8265,19.6424,19.6424,49605.0
2020-01-24 15:40:00,20.22,20.33,20.18,20.3,17580.0,19.5939,19.7005,19.5552,19.6715,17580.0
2020-01-24 15:50:00,20.33,20.47,20.28,20.41,121080.0,19.7005,19.8362,19.6521,19.7781,121080.0
2020-01-27 09:30:00,18.59,18.67,18.33,18.58,1252380.0,18.0144,18.0919,17.7625,18.0047,1252380.0
2020-01-27 09:40:00,18.58,18.74,18.49,18.67,197715.0,18.0047,18.1598,17.9175,18.0919,197715.0
2020-01-27 09:50:00,18.67,18.79,18.55,18.63,217590.0,18.0919,18.2082,17.9756,18.0532,217590.0
2020-01-27 10:00:00,18.62,18.62,18.33,18.49,134460.0,18.0435,18.0435,17.7625,17.9175,134460.0
2020-01-27 10:10:00,18.49,18.5,18.24,18.34,248535.0,17.9175,17.9272,17.6752,17.7722,248535.0
2020-01-27 10:20:00,18.37,18.66,18.37,18.6,95550.0,17.8012,18.0822,17.8012,18.0241,95550.0
2020-01-27 10:30:00,18.61,18.61,18.51,18.52,49215.0,18.0338,18.0338,17.9369,17.9466,49215.0
2020-01-27 10:40:00,18.48,18.48,18.34,18.35,69600.0,17.9078,17.9078,17.7722,17.7818,69600.0
2020-01-27 10:50:00,18.34,18.34,18.17,18.2,237525.0,17.7722,17.7722,17.6074,17.6365,237525.0
2020-01-27 11:00:00,18.2,18.28,18.17,18.25,75585.0,17.6365,17.714,17.6074,17.6849,75585.0
2020-01-27 11:10:00,18.2,18.24,18.0,18.0,89265.0,17.6365,17.6752,17.4427,17.4427,89265.0
2020-01-27 11:20:00,17.97,18.17,17.94,18.17,68295.0,17.4136,17.6074,17.3845,17.6074,68295.0
2020-01-27 11:30:00,18.21,18.3,18.14,18.29,107970.0,17.6462,17.7334,17.5783,17.7237,107970.0
2020-01-27 11:40:00,18.3,18.3,18.21,18.3,33585.0,17.7334,17.7334,17.6462,17.7334,33585.0
2020-01-27 11:50:00,18.29,18.33,18.29,18.32,22335.0,17.7237,17.7625,17.7237,17.7528,22335.0
2020-01-27 12:00:00,18.23,18.34,18.2,18.34,41190.0,17.6656,17.7722,17.6365,17.7722,41190.0
2020-01-27 12:10:00,18.37,18.47,18.37,18.4,77100.0,17.8012,17.8981,17.8012,17.8303,77100.0
2020-01-27 12:20:00,18.44,18.51,18.43,18.5,39795.0,17.8691,17.9369,17.8594,17.9272,39795.0
2020-01-27 12:30:00,18.5,18.53,18.5,18.5,56670.0,17.9272,17.9563,17.9272,17.9272,56670.0
2020-01-27 12:40:00,18.48,18.54,18.48,18.49,80250.0,17.9078,17.966,17.9078,17.9175,80250.0
2020-01-27 12:50:00,18.52,18.52,18.43,18.43,42420.0,17.9466,17.9466,17.8594,17.8594,42420.0
2020-01-27 13:00:00,18.47,18.48,18.36,18.37,54765.0,17.8981,17.9078,17.7915,17.8012,54765.0
2020-01-27 13:10:00,18.35,18.44,18.35,18.44,36780.0,17.7818,17.8691,17.7818,17.8691,36780.0
2020-01-27 13:20:00,18.43,18.5,18.43,18.47,58380.0,17.8594,17.9272,17.8594,17.8981,58380.0
2020-01-27 13:30:00,18.48,18.53,18.47,18.5,67665.0,17.9078,17.9563,17.8981,17.9272,67665.0
2020-01-27 13:40:00,18.5,18.51,18.46,18.46,16410.0,17.9272,17.9369,17.8884,17.8884,16410.0
2020-01-27 13:50:00,18.44,18.44,18.39,18.44,45120.0,17.8691,17.8691,17.8206,17.8691,45120.0
2020-01-27 14:00:00,18.44,18.44,18.33,18.35,45105.0,17.8691,17.8691,17.7625,17.7818,45105.0
2020-01-27 14:10:00,18.4,18.49,18.4,18.46,67500.0,17.8303,17.9175,17.8303,17.8884,67500.0
2020-01-27 14:20:00,18.44,18.49,18.39,18.49,36585.0,17.8691,17.9175,17.8206,17.9175,36585.0
2020-01-27 14:30:00,18.5,18.52,18.39,18.43,58725.0,17.9272,17.9466,17.8206,17.8594,58725.0
2020-01-27 14:40:00,18.41,18.41,18.25,18.25,73905.0,17.84,17.84,17.6849,17.6849,73905.0
2020-01-27 14:50:00,18.26,18.26,18.15,18.19,56910.0,17.6946,17.6946,17.588,17.6268,56910.0
2020-01-27 15:00:00,18.22,18.24,18.19,18.23,25500.0,17.6559,17.6752,17.6268,17.6656,25500.0
2020-01-27 15:10:00,18.17,18.23,18.09,18.22,72675.0,17.6074,17.6656,17.5299,17.6559,72675.0
2020-01-27 15:20:00,18.24,18.24,18.18,18.18,26190.0,17.6752,17.6752,17.6171,17.6171,26190.0
2020-01-27 15:30:00,18.13,18.13,18.06,18.1,129990.0,17.5687,17.5687,17.5008,17.5396,129990.0
2020-01-27 15:40:00,18.1,18.17,18.05,18.06,70920.0,17.5396,17.6074,17.4911,17.5008,70920.0
2020-01-27 15:50:00,18.05,18.13,18.02,18.03,169125.0,17.4911,17.5687,17.4621,17.4717,169125.0
2020-01-28 09:30:00,18.67,18.87,18.49,18.52,631005.0,18.0919,18.2857,17.9175,17.9466,631005.0
2020-01-28 09:40:00,18.47,18.49,18.33,18.47,107265.0,17.8981,17.9175,17.7625,17.8981,107265.0
2020-01-28 09:50:00,18.47,18.6,18.44,18.57,74250.0,17.8981,18.0241,17.8691,17.995,74250.0
2020-01-28 10:00:00,18.61,18.74,18.58,18.74,132375.0,18.0338,18.1598,18.0047,18.1598,132375.0
2020-01-28 10:10:00,18.74,18.84,18.73,18.8,135210.0,18.1598,18.2567,18.1501,18.2179,135210.0
2020-01-28 10:20:00,18.82,18.96,18.78,18.91,103890.0,18.2373,18.373,18.1985,18.3245,103890.0
2020-01-28 10:30:00,18.87,18.96,18.86,18.95,72330.0,18.2857,18.373,18.2761,18.3633,72330.0
2020-01-28 10:40:00,18.97,19.05,18.97,19.02,130125.0,18.3826,18.4602,18.3826,18.4311,130125.0
2020-01-28 10:50:00,19.01,19.1,19.0,19.07,74145.0,18.4214,18.5086,18.4117,18.4795,74145.0
2020-01-28 11:00:00,19.05,19.05,18.91,18.91,81840.0,18.4602,18.4602,18.3245,18.3245,81840.0
2020-01-28 11:10:00,18.91,19.07,18.91,19.07,63375.0,18.3245,18.4795,18.3245,18.4795,63375.0
2020-01-28 11:20:00,19.04,19.11,19.04,19.08,21735.0,18.4505,18.5183,18.4505,18.4892,21735.0
2020-01-28 11:30:00,19.09,19.11,19.08,19.08,25545.0,18.4989,18.5183,18.4892,18.4892,25545.0
2020-01-28 11:40:00,19.1,19.12,19.08,19.08,14250.0,18.5086,18.528,18.4892,18.4892,14250.0
2020-01-28 11:50:00,19.13,19.16,19.13,19.16,60000.0,18.5377,18.5668,18.5377,18.5668,60000.0
2020-01-28 12:00:00,19.15,19.16,19.13,19.16,12000.0,18.5571,18.5668,18.5377,18.5668,12000.0
2020-01-28 12:10:00,19.18,19.25,19.18,19.25,29925.0,18.5861,18.654,18.5861,18.654,29925.0
2020-01-28 12:20:00,19.27,19.28,19.24,19.24,51165.0,18.6734,18.683,18.6443,18.6443,51165.0
2020-01-28 12:30:00,19.24,19.28,19.22,19.22,36405.0,18.6443,18.683,18.6249,18.6249,36405.0
2020-01-28 12:40:00,19.21,19.25,19.19,19.24,48735.0,18.6152,18.654,18.5958,18.6443,48735.0
2020-01-28 12:50:00,19.24,19.24,19.19,19.21,7500.0,18.6443,18.6443,18.5958,18.6152,7500.0
2020-01-28 13:00:00,19.17,19.18,19.11,19.11,35970.0,18.5765,18.5861,18.5183,18.5183,35970.0
2020-01-28 13:10:00,19.11,19.16,19.11,19.15,9000.0,18.5183,18.5668,18.5183,18.5571,9000.0
2020-01-28 13:20:00,19.19,19.19,19.19,19.19,2010.0,18.5958,18.5958,18.5958,18.5958,2010.0
2020-01-28 13:30:00,19.16,19.17,19.11,19.11,12000.0,18.5668,18.5765,18.5183,18.5183,12000.0
2020-01-28 13:40:00,19.11,19.13,19.11,19.13,25830.0,18.5183,18.5377,18.5183,18.5377,25830.0
2020-01-28 13:50:00,19.2,19.23,19.2,19.23,16350.0,18.6055,18.6346,18.6055,18.6346,16350.0
2020-01-28 14:00:00,19.24,19.28,19.23,19.27,36000.0,18.6443,18.683,18.6346,18.6734,36000.0
2020-01-28 14:10:00,19.3,19.31,19.3,19.31,10500.0,18.7024,18.7121,18.7024,18.7121,10500.0
2020-01-28 14:20:00,19.36,19.36,19.32,19.33,16440.0,18.7606,18.7606,18.7218,18.7315,16440.0
2020-01-28 14:30:00,19.33,19.41,19.33,19.4,27735.0,18.7315,18.809,18.7315,18.7993,27735.0
2020-01-28 14:40:00,19.41,19.41,19.4,19.4,6000.0,18.809,18.809,18.7993,18.7993,6000.0
2020-01-28 14:50:00,19.37,19.41,19.36,19.41,17250.0,18.7703,18.809,18.7606,18.809,17250.0
2020-01-28 15:00:00,19.41,19.42,19.37,19.37,21000.0,18.809,18.8187,18.7703,18.7703,21000.0
2020-01-28 15:10:00,19.37,19.41,19.36,19.41,26130.0,18.7703,18.809,18.7606,18.809,26130.0
2020-01-28 15:20:00,19.41,19.49,19.41,19.49,30765.0,18.809,18.8865,18.809,18.8865,30765.0
2020-01-28 15:30:00,19.46,19.47,19.4,19.4,27885.0,18.8575,18.8672,18.7993,18.7993,27885.0
2020-01-28 15:40:00,19.4,19.42,19.39,19.42,42765.0,18.7993,18.8187,18.7896,18.8187,42765.0
2020-01-28 15:50:00,19.39,19.4,19.3,19.33,94530.0,18.7896,18.7993,18.7024,18.7315,94530.0
2020-01-29 09:30:00,19.12,19.15,18.9,19.04,306135.0,18.528,18.5571,18.3148,18.4505,306135.0
2020-01-29 09:40:00,19.03,19.22,19.01,19.12,75930.0,18.4408,18.6249,18.4214,18.528,75930.0
2020-01-29 09:50:00,19.08,19.1,18.73,18.74,116340.0,18.4892,18.5086,18.1501,18.1598,116340.0
2020-01-29 10:00:00,18.73,18.73,18.4,18.47,143370.0,18.1501,18.1501,17.8303,17.8981,143370.0
2020-01-29 10:10:00,18.47,18.61,18.47,18.47,43650.0,17.8981,18.0338,17.8981,17.8981,43650.0
2020-01-29 10:20:00,18.54,18.73,18.54,18.71,66615.0,17.966,18.1501,17.966,18.1307,66615.0
2020-01-29 10:30:00,18.69,18.69,18.62,18.69,33255.0,18.1113,18.1113,18.0435,18.1113,33255.0
2020-01-29 10:40:00,18.67,18.71,18.62,18.64,22500.0,18.0919,18.1307,18.0435,18.0629,22500.0
2020-01-29 10:50:00,18.62,18.63,18.56,18.56,19545.0,18.0435,18.0532,17.9853,17.9853,19545.0
2020-01-29 11:00:00,18.58,18.58,18.45,18.45,39795.0,18.0047,18.0047,17.8787,17.8787,39795.0
2020-01-29 11:10:00,18.38,18.48,18.38,18.4,63705.0,17.8109,17.9078,17.8109,17.8303,63705.0
2020-01-29 11:20:00,18.38,18.46,18.37,18.4,20790.0,17.8109,17.8884,17.8012,17.8303,20790.0
2020-01-29 11:30:00,18.4,18.4,18.21,18.22,77445.0,17.8303,17.8303,17.6462,17.6559,77445.0
2020-01-29 11:40:00,18.23,18.32,18.22,18.31,41430.0,17.6656,17.7528,17.6559,17.7431,41430.0
2020-01-29 11:50:00,18.29,18.41,18.29,18.39,13500.0,17.7237,17.84,17.7237,17.8206,13500.0
2020-01-29 12:00:00,18.38,18.4,18.38,18.39,4500.0,17.8109,17.8303,17.8109,17.8206,4500.0
2020-01-29 12:10:00,18.41,18.5,18.41,18.5,9000.0,17.84,17.9272,17.84,17.9272,9000.0
2020-01-29 12:20:00,18.51,18.51,18.49,18.51,14250.0,17.9369,17.9369,17.9175,17.9369,14250.0
2020-01-29 12:30:00,18.54,18.55,18.46,18.55,40500.0,17.966,17.9756,17.8884,17.9756,40500.0
2020-01-29 12:40:00,18.54,18.58,18.52,18.56,55305.0,17.966,18.0047,17.9466,17.9853,55305.0
2020-01-29 12:50:00,18.58,18.62,18.52,18.53,57990.0,18.0047,18.0435,17.9466,17.9563,57990.0
2020-01-29 13:00:00,18.48,18.49,18.46,18.46,28500.0,17.9078,17.9175,17.8884,17.8884,28500.0
2020-01-29 13:10:00,18.46,18.6,18.46,18.59,18420.0,17.8884,18.0241,17.8884,18.0144,18420.0
2020-01-29 13:20:00,18.63,18.65,18.63,18.65,16170.0,18.0532,18.0726,18.0532,18.0726,16170.0
2020-01-29 13:30:00,18.63,18.63,18.62,18.63,4875.0,18.0532,18.0532,18.0435,18.0532,4875.0
2020-01-29 13:40:00,18.59,18.59,18.52,18.52,3000.0,18.0144,18.0144,17.9466,17.9466,3000.0
2020-01-29 13:50:00,18.52,18.52,18.52,18.52,0.0,17.9466,17.9466,17.9466,17.9466,0.0
2020-01-29 14:00:00,18.52,18.66,18.47,18.65,33210.0,17.9466,18.0822,17.8981,18.0726,33210.0
2020-01-29 14:10:00,18.62,18.63,18.6,18.63,7770.0,18.0435,18.0532,18.0241,18.0532,7770.0
2020-01-29 14:20:00,18.67,18.67,18.58,18.61,16500.0,18.0919,18.0919,18.0047,18.0338,16500.0
2020-01-29 14:30:00,18.63,18.68,18.59,18.63,42870.0,18.0532,18.1016,18.0144,18.0532,42870.0
2020-01-29 14:40:00,18.59,18.61,18.57,18.58,15885.0,18.0144,18.0338,17.995,18.0047,15885.0
2020-01-29 14:50:00,18.6,18.6,18.56,18.56,4500.0,18.0241,18.0241,17.9853,17.9853,4500.0
2020-01-29 15:00:00,18.5,18.52,18.47,18.47,15330.0,17.9272,17.9466,17.8981,17.8981,15330.0
2020-01-29 15:10:00,18.51,18.51,18.34,18.39,27000.0,17.9369,17.9369,17.7722,17.8206,27000.0
2020-01-29 15:20:00,18.33,18.43,18.33,18.43,23250.0,17.7625,17.8594,17.7625,17.8594,23250.0
2020-01-29 15:30:00,18.46,18.5,18.43,18.43,19770.0,17.8884,17.9272,17.8594,17.8594,19770.0
2020-01-29 15:40:00,18.38,18.4,18.35,18.39,32970.0,17.8109,17.8303,17.7818,17.8206,32970.0
2020-01-29 15:50:00,18.37,18.39,18.26,18.26,94410.0,17.8012,17.8206,17.6946,17.6946,94410.0
2020-01-30 09:30:00,17.9,18.31,17.81,18.3,359400.0,17.3458,17.7431,17.2586,17.7334,359400.0
2020-01-30 09:40:00,18.33,18.37,18.18,18.27,105615.0,17.7625,17.8012,17.6171,17.7043,105615.0
2020-01-30 09:50:00,18.2,18.2,17.91,17.93,59085.0,17.6365,17.6365,17.3555,17.3748,59085.0
2020-01-30 10:00:00,17.84,18.05,17.82,18.05,100110.0,17.2876,17.4911,17.2683,17.4911,100110.0
2020-01-30 10:10:00,18.02,18.07,17.73,17.75,92610.0,17.4621,17.5105,17.181,17.2004,92610.0
2020-01-30 10:20:00,17.75,17.77,17.66,17.7,118830.0,17.2004,17.2198,17.1132,17.152,118830.0
2020-01-30 10:30:00,17.71,17.71,17.49,17.49,78735.0,17.1617,17.1617,16.9485,16.9485,78735.0
2020-01-30 10:40:00,17.49,17.49,17.32,17.4,167550.0,16.9485,16.9485,16.7837,16.8613,167550.0
2020-01-30 10:50:00,17.37,17.37,17.17,17.17,161265.0,16.8322,16.8322,16.6384,16.6384,161265.0
2020-01-30 11:00:00,17.19,17.38,17.19,17.38,27000.0,16.6578,16.8419,16.6578,16.8419,27000.0
2020-01-30 11:10:00,17.39,17.51,17.39,17.47,42945.0,16.8516,16.9678,16.8516,16.9291,42945.0
2020-01-30 11:20:00,17.5,17.67,17.5,17.67,40935.0,16.9582,17.1229,16.9582,17.1229,40935.0
2020-01-30 11:30:00,17.69,17.74,17.64,17.72,60225.0,17.1423,17.1907,17.0938,17.1713,60225.0
2020-01-30 11:40:00,17.77,17.77,17.65,17.74,70710.0,17.2198,17.2198,17.1035,17.1907,70710.0
2020-01-30 11:50:00,17.74,17.83,17.69,17.69,12060.0,17.1907,17.2779,17.1423,17.1423,12060.0
2020-01-30 12:00:00,17.7,17.7,17.63,17.64,16500.0,17.152,17.152,17.0841,17.0938,16500.0
2020-01-30 12:10:00,17.6,17.63,17.56,17.61,27240.0,17.0551,17.0841,17.0163,17.0648,27240.0
2020-01-30 12:20:00,17.6,17.63,17.43,17.43,10500.0,17.0551,17.0841,16.8903,16.8903,10500.0
2020-01-30 12:30:00,17.42,17.46,17.27,17.3,59370.0,16.8806,16.9194,16.7353,16.7644,59370.0
2020-01-30 12:40:00,17.27,17.27,17.23,17.23,22185.0,16.7353,16.7353,16.6965,16.6965,22185.0
2020-01-30 12:50:00,17.24,17.35,17.23,17.32,18000.0,16.7062,16.8128,16.6965,16.7837,18000.0
2020-01-30 13:00:00,17.33,17.4,17.3,17.33,27390.0,16.7934,16.8613,16.7644,16.7934,27390.0
2020-01-30 13:10:00,17.33,17.37,17.3,17.3,7500.0,16.7934,16.8322,16.7644,16.7644,7500.0
2020-01-30 13:20:00,17.25,17.4,17.25,17.4,32805.0,16.7159,16.8613,16.7159,16.8613,32805.0
2020-01-30 13:30:00,17.35,17.44,17.35,17.43,18000.0,16.8128,16.9,16.8128,16.8903,18000.0
2020-01-30 13:40:00,17.39,17.42,17.39,17.42,3000.0,16.8516,16.8806,16.8516,16.8806,3000.0
2020-01-30 13:50:00,17.44,17.44,17.37,17.37,6000.0,16.9,16.9,16.8322,16.8322,6000.0
2020-01-30 14:00:00,17.38,17.49,17.37,17.48,13680.0,16.8419,16.9485,16.8322,16.9388,13680.0
2020-01-30 14:10:00,17.5,17.67,17.5,17.66,30330.0,16.9582,17.1229,16.9582,17.1132,30330.0
2020-01-30 14:20:00,17.66,17.69,17.63,17.63,13620.0,17.1132,17.1423,17.0841,17.0841,13620.0
2020-01-30 14:30:00,17.6,17.6,17.53,17.56,17880.0,17.0551,17.0551,16.9872,17.0163,17880.0
2020-01-30 14:40:00,17.63,17.87,17.5,17.66,205545.0,17.0841,17.3167,16.9582,17.1132,205545.0
2020-01-30 14:50:00,17.6,17.77,17.55,17.67,27630.0,17.0551,17.2198,17.0066,17.1229,27630.0
2020-01-30 15:00:00,17.74,17.82,17.7,17.72,46995.0,17.1907,17.2683,17.152,17.1713,46995.0
2020-01-30 15:10:00,17.7,17.83,17.67,17.83,52770.0,17.152,17.2779,17.1229,17.2779,52770.0
2020-01-30 15:20:00,17.83,17.96,17.83,17.9,70935.0,17.2779,17.4039,17.2779,17.3458,70935.0
2020-01-30 15:30:00,17.92,17.93,17.86,17.89,15000.0,17.3652,17.3748,17.307,17.3361,15000.0
2020-01-30 15:40:00,17.91,18.06,17.91,18.06,91500.0,17.3555,17.5008,17.3555,17.5008,91500.0
2020-01-30 15:50:00,18.04,18.21,18.04,18.21,119190.0,17.4814,17.6462,17.4814,17.6462,119190.0
2020-01-31 09:30:00,17.76,17.78,17.27,17.39,321945.0,17.2101,17.2295,16.7353,16.8516,321945.0
2020-01-31 09:40:00,17.35,17.35,17.17,17.24,141345.0,16.8128,16.8128,16.6384,16.7062,141345.0
2020-01-31 09:50:00,17.27,17.29,17.07,17.29,115500.0,16.7353,16.7547,16.5415,16.7547,115500.0
2020-01-31 10:00:00,17.2,17.2,16.9,16.91,130635.0,16.6674,16.6674,16.3767,16.3864,130635.0
2020-01-31 10:10:00,16.9,17.0,16.74,16.84,208260.0,16.3767,16.4736,16.2217,16.3186,208260.0
2020-01-31 10:20:00,16.83,16.9,16.71,16.74,91125.0,16.3089,16.3767,16.1926,16.2217,91125.0
2020-01-31 10:30:00,16.7,16.92,16.7,16.87,80325.0,16.1829,16.3961,16.1829,16.3477,80325.0
2020-01-31 10:40:00,16.86,16.9,16.66,16.72,149835.0,16.338,16.3767,16.1442,16.2023,149835.0
2020-01-31 10:50:00,16.67,16.74,16.61,16.71,97830.0,16.1539,16.2217,16.0957,16.1926,97830.0
2020-01-31 11:00:00,16.7,16.86,16.69,16.73,115275.0,16.1829,16.338,16.1732,16.212,115275.0
2020-01-31 11:10:00,16.72,16.78,16.5,16.66,207405.0,16.2023,16.2605,15.9891,16.1442,207405.0
2020-01-31 11:20:00,16.67,16.74,16.57,16.57,60045.0,16.1539,16.2217,16.057,16.057,60045.0
2020-01-31 11:30:00,16.58,16.71,16.53,16.62,51615.0,16.0666,16.1926,16.0182,16.1054,51615.0
2020-01-31 11:40:00,16.64,16.91,16.64,16.87,127755.0,16.1248,16.3864,16.1248,16.3477,127755.0
2020-01-31 11:50:00,16.85,17.03,16.84,17.03,45240.0,16.3283,16.5027,16.3186,16.5027,45240.0
2020-01-31 12:00:00,17.0,17.02,16.92,16.92,31890.0,16.4736,16.493,16.3961,16.3961,31890.0
2020-01-31 12:10:00,16.91,16.91,16.79,16.79,33915.0,16.3864,16.3864,16.2701,16.2701,33915.0
2020-01-31 12:20:00,16.79,16.88,16.72,16.88,29130.0,16.2701,16.3574,16.2023,16.3574,29130.0
2020-01-31 12:30:00,16.79,16.79,16.6,16.64,46560.0,16.2701,16.2701,16.086,16.1248,46560.0
2020-01-31 12:40:00,16.64,16.82,16.6,16.65,51030.0,16.1248,16.2992,16.086,16.1345,51030.0
2020-01-31 12:50:00,16.64,16.74,16.57,16.67,56790.0,16.1248,16.2217,16.057,16.1539,56790.0
2020-01-31 13:00:00,16.77,16.78,16.67,16.67,41415.0,16.2508,16.2605,16.1539,16.1539,41415.0
2020-01-31 13:10:00,16.69,16.69,16.59,16.67,44085.0,16.1732,16.1732,16.0763,16.1539,44085.0
2020-01-31 13:20:00,16.6,16.72,16.6,16.65,44805.0,16.086,16.2023,16.086,16.1345,44805.0
2020-01-31 13:30:00,16.68,16.68,16.57,16.58,15915.0,16.1635,16.1635,16.057,16.0666,15915.0
2020-01-31 13:40:00,16.6,16.61,16.48,16.59,89790.0,16.086,16.0957,15.9697,16.0763,89790.0
2020-01-31 13:50:00,16.57,16.68,16.57,16.67,42000.0,16.057,16.1635,16.057,16.1539,42000.0
2020-01-31 14:00:00,16.69,16.74,16.66,16.68,53490.0,16.1732,16.2217,16.1442,16.1635,53490.0
2020-01-31 14:10:00,16.72,16.73,16.65,16.66,29400.0,16.2023,16.212,16.1345,16.1442,29400.0
2020-01-31 14:20:00,16.63,16.63,16.5,16.52,66990.0,16.1151,16.1151,15.9891,16.0085,66990.0
2020-01-31 14:30:00,16.52,16.72,16.5,16.63,79485.0,16.0085,16.2023,15.9891,16.1151,79485.0
2020-01-31 14:40:00,16.64,16.65,16.51,16.53,72900.0,16.1248,16.1345,15.9988,16.0182,72900.0
2020-01-31 14:50:00,16.52,16.57,16.52,16.52,28500.0,16.0085,16.057,16.0085,16.0085,28500.0
2020-01-31 15:00:00,16.56,16.57,16.38,16.4,168870.0,16.0473,16.057,15.8728,15.8922,168870.0
2020-01-31 15:10:00,16.38,16.4,16.31,16.35,55200.0,15.8728,15.8922,15.805,15.8438,55200.0
2020-01-31 15:20:00,16.33,16.37,16.27,16.27,70200.0,15.8244,15.8631,15.7662,15.7662,70200.0
2020-01-31 15:30:00,16.25,16.25,16.07,16.08,277755.0,15.7469,15.7469,15.5724,15.5821,277755.0
2020-01-31 15:40:00,16.06,16.31,16.03,16.21,266730.0,15.5627,15.805,15.5337,15.7081,266730.0
2020-01-31 15:50:00,16.22,16.37,16.22,16.26,259485.0,15.7178,15.8631,15.7178,15.7566,259485.0
2020-02-03 09:30:00,16.51,16.7,16.42,16.61,517320.0,15.9988,16.1829,15.9116,16.0957,517320.0
2020-02-03 09:40:00,16.65,16.67,16.53,16.53,165555.0,16.1345,16.1539,16.0182,16.0182,165555.0
2020-02-03 09:50:00,16.54,16.67,16.53,16.63,202710.0,16.0279,16.1539,16.0182,16.1151,202710.0
2020-02-03 10:00:00,16.65,16.82,16.57,16.61,191595.0,16.1345,16.2992,16.057,16.0957,191595.0
2020-02-03 10:10:00,16.67,16.72,16.63,16.68,112635.0,16.1539,16.2023,16.1151,16.1635,112635.0
2020-02-03 10:20:00,16.69,16.8,16.67,16.8,87180.0,16.1732,16.2798,16.1539,16.2798,87180.0
2020-02-03 10:30:00,16.81,16.91,16.77,16.9,145320.0,16.2895,16.3864,16.2508,16.3767,145320.0
2020-02-03 10:40:00,16.89,16.89,16.78,16.78,39225.0,16.367,16.367,16.2605,16.2605,39225.0
2020-02-03 10:50:00,16.77,16.79,16.73,16.79,22920.0,16.2508,16.2701,16.212,16.2701,22920.0
2020-02-03 11:00:00,16.8,16.9,16.77,16.87,69585.0,16.2798,16.3767,16.2508,16.3477,69585.0
2020-02-03 11:10:00,16.89,16.89,16.78,16.8,31815.0,16.367,16.367,16.2605,16.2798,31815.0
2020-02-03 11:20:00,16.83,16.83,16.78,16.78,89220.0,16.3089,16.3089,16.2605,16.2605,89220.0
2020-02-03 11:30:00,16.79,16.79,16.67,16.67,36795.0,16.2701,16.2701,16.1539,16.1539,36795.0
2020-02-03 11:40:00,16.69,16.69,16.61,16.61,108120.0,16.1732,16.1732,16.0957,16.0957,108120.0
2020-02-03 11:50:00,16.63,16.67,16.6,16.67,78330.0,16.1151,16.1539,16.086,16.1539,78330.0
2020-02-03 12:00:00,16.68,16.7,16.64,16.64,129420.0,16.1635,16.1829,16.1248,16.1248,129420.0
2020-02-03 12:10:00,16.63,16.73,16.62,16.73,22350.0,16.1151,16.212,16.1054,16.212,22350.0
2020-02-03 12:20:00,16.78,16.81,16.78,16.81,22665.0,16.2605,16.2895,16.2605,16.2895,22665.0
2020-02-03 12:30:00,16.76,16.76,16.74,16.76,69000.0,16.2411,16.2411,16.2217,16.2411,69000.0
2020-02-03 12:40:00,16.76,16.82,16.76,16.82,101595.0,16.2411,16.2992,16.2411,16.2992,101595.0
2020-02-03 12:50:00,16.83,16.9,16.81,16.9,38340.0,16.3089,16.3767,16.2895,16.3767,38340.0
2020-02-03 13:00:00,16.88,16.92,16.88,16.9,11100.0,16.3574,16.3961,16.3574,16.3767,11100.0
2020-02-03 13:10:00,16.87,16.88,16.78,16.79,150555.0,16.3477,16.3574,16.2605,16.2701,150555.0
2020-02-03 13:20:00,16.84,16.85,16.78,16.78,25500.0,16.3186,16.3283,16.2605,16.2605,25500.0
2020-02-03 13:30:00,16.78,16.87,16.78,16.86,36000.0,16.2605,16.3477,16.2605,16.338,36000.0
2020-02-03 13:40:00,16.85,16.87,16.85,16.87,3000.0,16.3283,16.3477,16.3283,16.3477,3000.0
2020-02-03 13:50:00,16.84,16.88,16.81,16.88,26865.0,16.3186,16.3574,16.2895,16.3574,26865.0
2020-02-03 14:00:00,16.85,16.85,16.78,16.78,10140.0,16.3283,16.3283,16.2605,16.2605,10140.0
2020-02-03 14:10:00,16.73,16.76,16.73,16.76,27540.0,16.212,16.2411,16.212,16.2411,27540.0
2020-02-03 14:20:00,16.77,16.78,16.77,16.78,4500.0,16.2508,16.2605,16.2508,16.2605,4500.0
2020-02-03 14:30:00,16.8,16.81,16.75,16.8,23250.0,16.2798,16.2895,16.2314,16.2798,23250.0
2020-02-03 14:40:00,16.79,16.89,16.79,16.88,27285.0,16.2701,16.367,16.2701,16.3574,27285.0
2020-02-03 14:50:00,16.86,16.87,16.85,16.85,28665.0,16.338,16.3477,16.3283,16.3283,28665.0
2020-02-03 15:00:00,16.84,16.9,16.84,16.87,50370.0,16.3186,16.3767,16.3186,16.3477,50370.0
2020-02-03 15:10:00,16.88,16.88,16.83,16.85,25725.0,16.3574,16.3574,16.3089,16.3283,25725.0
2020-02-03 15:20:00,16.86,16.93,16.86,16.92,39045.0,16.338,16.4058,16.338,16.3961,39045.0
2020-02-03 15:30:00,16.92,16.94,16.9,16.93,164280.0,16.3961,16.4155,16.3767,16.4058,164280.0
2020-02-03 15:40:00,16.9,16.91,16.77,16.78,31500.0,16.3767,16.3864,16.2508,16.2605,31500.0
2020-02-03 15:50:00,16.77,16.87,16.76,16.86,47565.0,16.2508,16.3477,16.2411,16.338,47565.0
2020-02-04 09:30:00,18.14,18.33,17.9,17.95,716760.0,17.5783,17.7625,17.3458,17.3942,716760.0
2020-02-04 09:40:00,17.98,18.31,17.98,18.28,220095.0,17.4233,17.7431,17.4233,17.714,220095.0
2020-02-04 09:50:00,18.27,18.29,18.11,18.13,107670.0,17.7043,17.7237,17.5493,17.5687,107670.0
2020-02-04 10:00:00,18.17,18.17,18.02,18.07,127830.0,17.6074,17.6074,17.4621,17.5105,127830.0
2020-02-04 10:10:00,18.14,18.15,17.91,17.97,83835.0,17.5783,17.588,17.3555,17.4136,83835.0
2020-02-04 10:20:00,17.97,18.07,17.93,18.06,115890.0,17.4136,17.5105,17.3748,17.5008,115890.0
2020-02-04 10:30:00,18.04,18.13,18.02,18.13,30435.0,17.4814,17.5687,17.4621,17.5687,30435.0
2020-02-04 10:40:00,18.13,18.16,18.08,18.16,60885.0,17.5687,17.5977,17.5202,17.5977,60885.0
2020-02-04 10:50:00,18.15,18.2,18.11,18.13,91245.0,17.588,17.6365,17.5493,17.5687,91245.0
2020-02-04 11:00:00,18.13,18.15,18.05,18.05,33990.0,17.5687,17.588,17.4911,17.4911,33990.0
2020-02-04 11:10:00,18.1,18.1,18.03,18.09,41805.0,17.5396,17.5396,17.4717,17.5299,41805.0
2020-02-04 11:20:00,18.11,18.26,18.11,18.25,48750.0,17.5493,17.6946,17.5493,17.6849,48750.0
2020-02-04 11:30:00,18.26,18.42,18.24,18.37,269865.0,17.6946,17.8497,17.6752,17.8012,269865.0
2020-02-04 11:40:00,18.4,18.43,18.37,18.42,80010.0,17.8303,17.8594,17.8012,17.8497,80010.0
2020-02-04 11:50:00,18.41,18.41,18.35,18.39,41355.0,17.84,17.84,17.7818,17.8206,41355.0
2020-02-04 12:00:00,18.39,18.45,18.39,18.42,125955.0,17.8206,17.8787,17.8206,17.8497,125955.0
2020-02-04 12:10:00,18.47,18.47,18.37,18.38,111900.0,17.8981,17.8981,17.8012,17.8109,111900.0
2020-02-04 12:20:00,18.42,18.45,18.42,18.43,15615.0,17.8497,17.8787,17.8497,17.8594,15615.0
2020-02-04 12:30:00,18.41,18.41,18.4,18.4,28860.0,17.84,17.84,17.8303,17.8303,28860.0
2020-02-04 12:40:00,18.38,18.41,18.38,18.39,25980.0,17.8109,17.84,17.8109,17.8206,25980.0
2020-02-04 12:50:00,18.34,18.37,18.34,18.34,9000.0,17.7722,17.8012,17.7722,17.7722,9000.0
2020-02-04 13:00:00,18.34,18.34,18.33,18.33,28590.0,17.7722,17.7722,17.7625,17.7625,28590.0
2020-02-04 13:10:00,18.34,18.34,18.3,18.33,18270.0,17.7722,17.7722,17.7334,17.7625,18270.0
2020-02-04 13:20:00,18.31,18.31,18.28,18.31,13110.0,17.7431,17.7431,17.714,17.7431,13110.0
2020-02-04 13:30:00,18.32,18.33,18.31,18.32,12000.0,17.7528,17.7625,17.7431,17.7528,12000.0
2020-02-04 13:40:00,18.32,18.37,18.31,18.37,71985.0,17.7528,17.8012,17.7431,17.8012,71985.0
2020-02-04 13:50:00,18.36,18.38,18.35,18.37,22830.0,17.7915,17.8109,17.7818,17.8012,22830.0
2020-02-04 14:00:00,18.37,18.38,18.36,18.38,21015.0,17.8012,17.8109,17.7915,17.8109,21015.0
2020-02-04 14:10:00,18.38,18.39,18.34,18.34,23250.0,17.8109,17.8206,17.7722,17.7722,23250.0
2020-02-04 14:20:00,18.33,18.33,18.31,18.32,32175.0,17.7625,17.7625,17.7431,17.7528,32175.0
2020-02-04 14:30:00,18.31,18.39,18.31,18.37,43785.0,17.7431,17.8206,17.7431,17.8012,43785.0
2020-02-04 14:40:00,18.37,18.43,18.37,18.4,38940.0,17.8012,17.8594,17.8012,17.8303,38940.0
2020-02-04 14:50:00,18.41,18.41,18.39,18.39,40110.0,17.84,17.84,17.8206,17.8206,40110.0
2020-02-04 15:00:00,18.38,18.4,18.37,18.38,27750.0,17.8109,17.8303,17.8012,17.8109,27750.0
2020-02-04 15:10:00,18.37,18.38,18.35,18.36,19950.0,17.8012,17.8109,17.7818,17.7915,19950.0
2020-02-04 15:20:00,18.39,18.43,18.39,18.41,70875.0,17.8206,17.8594,17.8206,17.84,70875.0
2020-02-04 15:30:00,18.42,18.44,18.37,18.39,52530.0,17.8497,17.8691,17.8012,17.8206,52530.0
2020-02-04 15:40:00,18.37,18.45,18.37,18.43,35115.0,17.8012,17.8787,17.8012,17.8594,35115.0
2020-02-04 15:50:00,18.4,18.43,18.35,18.42,160935.0,17.8303,17.8594,17.7818,17.8497,160935.0
2020-02-05 09:30:00,19.41,19.72,19.13,19.13,606915.0,18.809,19.1094,18.5377,18.5377,606915.0
2020-02-05 09:40:00,19.08,19.43,19.07,19.4,172800.0,18.4892,18.8284,18.4795,18.7993,172800.0
2020-02-05 09:50:00,19.4,19.41,19.16,19.23,81705.0,18.7993,18.809,18.5668,18.6346,81705.0
2020-02-05 10:00:00,19.26,19.33,19.19,19.19,95415.0,18.6637,18.7315,18.5958,18.5958,95415.0
2020-02-05 10:10:00,19.14,19.23,19.02,19.05,90960.0,18.5474,18.6346,18.4311,18.4602,90960.0
2020-02-05 10:20:00,19.06,19.1,18.91,18.99,202305.0,18.4699,18.5086,18.3245,18.402,202305.0
2020-02-05 10:30:00,18.93,19.03,18.87,18.9,80655.0,18.3439,18.4408,18.2857,18.3148,80655.0
2020-02-05 10:40:00,18.89,19.02,18.83,18.99,87930.0,18.3051,18.4311,18.247,18.402,87930.0
2020-02-05 10:50:00,19.02,19.17,19.01,19.17,62490.0,18.4311,18.5765,18.4214,18.5765,62490.0
2020-02-05 11:00:00,19.12,19.15,19.07,19.12,23040.0,18.528,18.5571,18.4795,18.528,23040.0
2020-02-05 11:10:00,19.17,19.17,19.17,19.17,9630.0,18.5765,18.5765,18.5765,18.5765,9630.0
2020-02-05 11:20:00,19.14,19.18,19.13,19.15,24930.0,18.5474,18.5861,18.5377,18.5571,24930.0
2020-02-05 11:30:00,19.2,19.24,19.12,19.14,77100.0,18.6055,18.6443,18.528,18.5474,77100.0
2020-02-05 11:40:00,19.12,19.15,19.02,19.15,216345.0,18.528,18.5571,18.4311,18.5571,216345.0
2020-02-05 11:50:00,19.14,19.26,19.1,19.25,52350.0,18.5474,18.6637,18.5086,18.654,52350.0
2020-02-05 12:00:00,19.22,19.33,19.22,19.33,113100.0,18.6249,18.7315,18.6249,18.7315,113100.0
2020-02-05 12:10:00,19.33,19.37,19.31,19.32,50655.0,18.7315,18.7703,18.7121,18.7218,50655.0
2020-02-05 12:20:00,19.35,19.49,19.34,19.47,64725.0,18.7509,18.8865,18.7412,18.8672,64725.0
2020-02-05 12:30:00,19.46,19.5,19.46,19.48,32235.0,18.8575,18.8962,18.8575,18.8769,32235.0
2020-02-05 12:40:00,19.47,19.48,19.45,19.48,21000.0,18.8672,18.8769,18.8478,18.8769,21000.0
2020-02-05 12:50:00,19.47,19.49,19.46,19.49,46545.0,18.8672,18.8865,18.8575,18.8865,46545.0
2020-02-05 13:00:00,19.47,19.47,19.44,19.45,76110.0,18.8672,18.8672,18.8381,18.8478,76110.0
2020-02-05 13:10:00,19.43,19.47,19.4,19.4,27405.0,18.8284,18.8672,18.7993,18.7993,27405.0
2020-02-05 13:20:00,19.41,19.46,19.41,19.45,121365.0,18.809,18.8575,18.809,18.8478,121365.0
2020-02-05 13:30:00,19.48,19.48,19.4,19.4,107640.0,18.8769,18.8769,18.7993,18.7993,107640.0
2020-02-05 13:40:00,19.38,19.43,19.37,19.37,67650.0,18.78,18.8284,18.7703,18.7703,67650.0
2020-02-05 13:50:00,19.37,19.4,19.37,19.4,41385.0,18.7703,18.7993,18.7703,18.7993,41385.0
2020-02-05 14:00:00,19.34,19.34,19.25,19.26,94200.0,18.7412,18.7412,18.654,18.6637,94200.0
2020-02-05 14:10:00,19.23,19.27,19.23,19.27,87345.0,18.6346,18.6734,18.6346,18.6734,87345.0
2020-02-05 14:20:00,19.3,19.37,19.28,19.37,182715.0,18.7024,18.7703,18.683,18.7703,182715.0
2020-02-05 14:30:00,19.37,19.45,19.33,19.45,145920.0,18.7703,18.8478,18.7315,18.8478,145920.0
2020-02-05 14:40:00,19.43,19.51,19.43,19.51,112455.0,18.8284,18.9059,18.8284,18.9059,112455.0
2020-02-05 14:50:00,19.51,19.58,19.51,19.57,45300.0,18.9059,18.9738,18.9059,18.9641,45300.0
2020-02-05 15:00:00,19.58,19.68,19.57,19.66,177015.0,18.9738,19.0707,18.9641,19.0513,177015.0
2020-02-05 15:10:00,19.65,19.65,19.63,19.63,37695.0,19.0416,19.0416,19.0222,19.0222,37695.0
2020-02-05 15:20:00,19.64,19.71,19.61,19.61,39510.0,19.0319,19.0997,19.0028,19.0028,39510.0
2020-02-05 15:30:00,19.59,19.6,19.55,19.56,123885.0,18.9834,18.9931,18.9447,18.9544,123885.0
2020-02-05 15:40:00,19.57,19.63,19.57,19.61,47925.0,18.9641,19.0222,18.9641,19.0028,47925.0
2020-02-05 15:50:00,19.59,19.64,19.5,19.64,80490.0,18.9834,19.0319,18.8962,19.0319,80490.0
2020-02-06 09:30:00,19.7,19.7,19.17,19.18,404085.0,19.09,19.09,18.5765,18.5861,404085.0
2020-02-06 09:40:00,19.25,19.25,18.96,19.06,227250.0,18.654,18.654,18.373,18.4699,227250.0
2020-02-06 09:50:00,19.08,19.42,18.98,19.42,131520.0,18.4892,18.8187,18.3923,18.8187,131520.0
2020-02-06 10:00:00,19.43,19.43,19.33,19.41,162780.0,18.8284,18.8284,18.7315,18.809,162780.0
2020-02-06 10:10:00,19.4,19.43,19.18,19.19,77100.0,18.7993,18.8284,18.5861,18.5958,77100.0
2020-02-06 10:20:00,19.21,19.25,19.13,19.21,58665.0,18.6152,18.654,18.5377,18.6152,58665.0
2020-02-06 10:30:00,19.13,19.33,19.13,19.33,45060.0,18.5377,18.7315,18.5377,18.7315,45060.0
2020-02-06 10:40:00,19.34,19.37,19.24,19.24,50820.0,18.7412,18.7703,18.6443,18.6443,50820.0
2020-02-06 10:50:00,19.24,19.26,19.14,19.26,73035.0,18.6443,18.6637,18.5474,18.6637,73035.0
2020-02-06 11:00:00,19.21,19.29,19.21,19.29,36900.0,18.6152,18.6927,18.6152,18.6927,36900.0
2020-02-06 11:10:00,19.29,19.41,19.29,19.4,53970.0,18.6927,18.809,18.6927,18.7993,53970.0
2020-02-06 11:20:00,19.43,19.53,19.43,19.49,188925.0,18.8284,18.9253,18.8284,18.8865,188925.0
2020-02-06 11:30:00,19.53,19.57,19.47,19.57,60120.0,18.9253,18.9641,18.8672,18.9641,60120.0
2020-02-06 11:40:00,19.53,19.56,19.49,19.5,23280.0,18.9253,18.9544,18.8865,18.8962,23280.0
2020-02-06 11:50:00,19.52,19.53,19.47,19.47,7500.0,18.9156,18.9253,18.8672,18.8672,7500.0
2020-02-06 12:00:00,19.47,19.65,19.47,19.64,43485.0,18.8672,19.0416,18.8672,19.0319,43485.0
2020-02-06 12:10:00,19.6,19.6,19.55,19.59,34320.0,18.9931,18.9931,18.9447,18.9834,34320.0
2020-02-06 12:20:00,19.64,19.67,19.63,19.67,60045.0,19.0319,19.061,19.0222,19.061,60045.0
2020-02-06 12:30:00,19.67,19.7,19.65,19.68,40875.0,19.061,19.09,19.0416,19.0707,40875.0
2020-02-06 12:40:00,19.67,19.72,19.64,19.64,71445.0,19.061,19.1094,19.0319,19.0319,71445.0
2020-02-06 12:50:00,19.65,19.66,19.6,19.6,21480.0,19.0416,19.0513,18.9931,18.9931,21480.0
2020-02-06 13:00:00,19.64,19.68,19.61,19.61,59640.0,19.0319,19.0707,19.0028,19.0028,59640.0
2020-02-06 13:10:00,19.63,19.63,19.57,19.61,14250.0,19.0222,19.0222,18.9641,19.0028,14250.0
2020-02-06 13:20:00,19.6,19.6,19.53,19.53,10785.0,18.9931,18.9931,18.9253,18.9253,10785.0
2020-02-06 13:30:00,19.55,19.55,19.51,19.51,16710.0,18.9447,18.9447,18.9059,18.9059,16710.0
2020-02-06 13:40:00,19.49,19.56,19.48,19.56,23475.0,18.8865,18.9544,18.8769,18.9544,23475.0
2020-02-06 13:50:00,19.56,19.6,19.56,19.58,8535.0,18.9544,18.9931,18.9544,18.9738,8535.0
2020-02-06 14:00:00,19.6,19.6,19.57,19.59,5460.0,18.9931,18.9931,18.9641,18.9834,5460.0
2020-02-06 14:10:00,19.55,19.55,19.55,19.55,1500.0,18.9447,18.9447,18.9447,18.9447,1500.0
2020-02-06 14:20:00,19.49,19.54,19.49,19.54,20610.0,18.8865,18.935,18.8865,18.935,20610.0
2020-02-06 14:30:00,19.54,19.54,19.54,19.54,15465.0,18.935,18.935,18.935,18.935,15465.0
2020-02-06 14:40:00,19.57,19.62,19.57,19.62,53100.0,18.9641,19.0125,18.9641,19.0125,53100.0
2020-02-06 14:50:00,19.63,19.63,19.63,19.63,7515.0,19.0222,19.0222,19.0222,19.0222,7515.0
2020-02-06 15:00:00,19.53,19.56,19.52,19.54,42090.0,18.9253,18.9544,18.9156,18.935,42090.0
2020-02-06 15:10:00,19.52,19.52,19.52,19.52,1500.0,18.9156,18.9156,18.9156,18.9156,1500.0
2020-02-06 15:20:00,19.54,19.54,19.5,19.52,100740.0,18.935,18.935,18.8962,18.9156,100740.0
2020-02-06 15:30:00,19.53,19.57,19.52,19.56,63885.0,18.9253,18.9641,18.9156,18.9544,63885.0
2020-02-06 15:40:00,19.59,19.61,19.54,19.56,50460.0,18.9834,19.0028,18.935,18.9544,50460.0
2020-02-06 15:50:00,19.55,19.67,19.55,19.65,198480.0,18.9447,19.061,18.9447,19.0416,198480.0
2020-02-07 09:30:00,19.07,19.13,18.73,18.74,519240.0,18.4795,18.5377,18.1501,18.1598,519240.0
2020-02-07 09:40:00,18.75,18.87,18.65,18.87,254760.0,18.1695,18.2857,18.0726,18.2857,254760.0
2020-02-07 09:50:00,18.89,18.95,18.7,18.7,93150.0,18.3051,18.3633,18.121,18.121,93150.0
2020-02-07 10:00:00,18.73,18.74,18.59,18.63,116010.0,18.1501,18.1598,18.0144,18.0532,116010.0
2020-02-07 10:10:00,18.67,18.68,18.59,18.67,42480.0,18.0919,18.1016,18.0144,18.0919,42480.0
2020-02-07 10:20:00,18.68,18.73,18.67,18.73,80355.0,18.1016,18.1501,18.0919,18.1501,80355.0
2020-02-07 10:30:00,18.72,18.86,18.72,18.83,116115.0,18.1404,18.2761,18.1404,18.247,116115.0
2020-02-07 10:40:00,18.84,18.93,18.8,18.85,52440.0,18.2567,18.3439,18.2179,18.2664,52440.0
2020-02-07 10:50:00,18.85,18.87,18.8,18.8,117300.0,18.2664,18.2857,18.2179,18.2179,117300.0
2020-02-07 11:00:00,18.76,18.76,18.72,18.73,23295.0,18.1791,18.1791,18.1404,18.1501,23295.0
2020-02-07 11:10:00,18.69,18.73,18.69,18.73,31875.0,18.1113,18.1501,18.1113,18.1501,31875.0
2020-02-07 11:20:00,18.77,18.84,18.77,18.84,16005.0,18.1888,18.2567,18.1888,18.2567,16005.0
2020-02-07 11:30:00,18.85,18.93,18.81,18.82,81840.0,18.2664,18.3439,18.2276,18.2373,81840.0
2020-02-07 11:40:00,18.81,18.81,18.7,18.7,69810.0,18.2276,18.2276,18.121,18.121,69810.0
2020-02-07 11:50:00,18.69,18.75,18.68,18.75,29745.0,18.1113,18.1695,18.1016,18.1695,29745.0
2020-02-07 12:00:00,18.78,18.8,18.76,18.77,19320.0,18.1985,18.2179,18.1791,18.1888,19320.0
2020-02-07 12:10:00,18.71,18.78,18.71,18.77,56955.0,18.1307,18.1985,18.1307,18.1888,56955.0
2020-02-07 12:20:00,18.77,18.8,18.77,18.79,19500.0,18.1888,18.2179,18.1888,18.2082,19500.0
2020-02-07 12:30:00,18.75,18.77,18.75,18.77,21465.0,18.1695,18.1888,18.1695,18.1888,21465.0
2020-02-07 12:40:00,18.75,18.75,18.72,18.73,40425.0,18.1695,18.1695,18.1404,18.1501,40425.0
2020-02-07 12:50:00,18.73,18.76,18.7,18.76,24540.0,18.1501,18.1791,18.121,18.1791,24540.0
2020-02-07 13:00:00,18.69,18.69,18.66,18.67,17145.0,18.1113,18.1113,18.0822,18.0919,17145.0
2020-02-07 13:10:00,18.64,18.65,18.63,18.65,18000.0,18.0629,18.0726,18.0532,18.0726,18000.0
2020-02-07 13:20:00,18.63,18.67,18.63,18.67,9765.0,18.0532,18.0919,18.0532,18.0919,9765.0
2020-02-07 13:30:00,18.71,18.78,18.6,18.6,131580.0,18.1307,18.1985,18.0241,18.0241,131580.0
2020-02-07 13:40:00,18.61,18.66,18.59,18.6,22170.0,18.0338,18.0822,18.0144,18.0241,22170.0
2020-02-07 13:50:00,18.6,18.6,18.5,18.52,50340.0,18.0241,18.0241,17.9272,17.9466,50340.0
2020-02-07 14:00:00,18.51,18.52,18.4,18.43,61050.0,17.9369,17.9466,17.8303,17.8594,61050.0
2020-02-07 14:10:00,18.41,18.44,18.39,18.44,67755.0,17.84,17.8691,17.8206,17.8691,67755.0
2020-02-07 14:20:00,18.4,18.46,18.37,18.46,39585.0,17.8303,17.8884,17.8012,17.8884,39585.0
2020-02-07 14:30:00,18.47,18.52,18.43,18.43,41565.0,17.8981,17.9466,17.8594,17.8594,41565.0
2020-02-07 14:40:00,18.42,18.51,18.4,18.4,78090.0,17.8497,17.9369,17.8303,17.8303,78090.0
2020-02-07 14:50:00,18.38,18.46,18.36,18.46,35640.0,17.8109,17.8884,17.7915,17.8884,35640.0
2020-02-07 15:00:00,18.47,18.49,18.45,18.47,59310.0,17.8981,17.9175,17.8787,17.8981,59310.0
2020-02-07 15:10:00,18.47,18.47,18.4,18.4,28005.0,17.8981,17.8981,17.8303,17.8303,28005.0
2020-02-07 15:20:00,18.38,18.38,18.34,18.34,44565.0,17.8109,17.8109,17.7722,17.7722,44565.0
2020-02-07 15:30:00,18.37,18.41,18.35,18.35,23400.0,17.8012,17.84,17.7818,17.7818,23400.0
2020-02-07 15:40:00,18.37,18.43,18.36,18.36,65775.0,17.8012,17.8594,17.7915,17.7915,65775.0
2020-02-07 15:50:00,18.37,18.37,18.23,18.25,215250.0,17.8012,17.8012,17.6656,17.6849,215250.0
2020-02-10 09:30:00,17.84,18.29,17.83,18.26,433995.0,17.2876,17.7237,17.2779,17.6946,433995.0
2020-02-10 09:40:00,18.27,18.31,18.18,18.2,339225.0,17.7043,17.7431,17.6171,17.6365,339225.0
2020-02-10 09:50:00,18.2,18.39,18.15,18.35,174180.0,17.6365,17.8206,17.588,17.7818,174180.0
2020-02-10 10:00:00,18.37,18.45,18.33,18.45,58530.0,17.8012,17.8787,17.7625,17.8787,58530.0
2020-02-10 10:10:00,18.4,18.4,18.3,18.32,47520.0,17.8303,17.8303,17.7334,17.7528,47520.0
2020-02-10 10:20:00,18.31,18.35,18.29,18.31,29010.0,17.7431,17.7818,17.7237,17.7431,29010.0
2020-02-10 10:30:00,18.31,18.36,18.28,18.36,67455.0,17.7431,17.7915,17.714,17.7915,67455.0
2020-02-10 10:40:00,18.35,18.41,18.33,18.41,61695.0,17.7818,17.84,17.7625,17.84,61695.0
2020-02-10 10:50:00,18.43,18.44,18.32,18.33,43515.0,17.8594,17.8691,17.7528,17.7625,43515.0
2020-02-10 11:00:00,18.33,18.38,18.33,18.37,10500.0,17.7625,17.8109,17.7625,17.8012,10500.0
2020-02-10 11:10:00,18.37,18.38,18.33,18.38,16650.0,17.8012,17.8109,17.7625,17.8109,16650.0
2020-02-10 11:20:00,18.41,18.49,18.41,18.48,63465.0,17.84,17.9175,17.84,17.9078,63465.0
2020-02-10 11:30:00,18.51,18.53,18.47,18.53,21000.0,17.9369,17.9563,17.8981,17.9563,21000.0
2020-02-10 11:40:00,18.53,18.62,18.52,18.61,24765.0,17.9563,18.0435,17.9466,18.0338,24765.0
2020-02-10 11:50:00,18.6,18.65,18.59,18.65,34935.0,18.0241,18.0726,18.0144,18.0726,34935.0
2020-02-10 12:00:00,18.64,18.65,18.58,18.6,34335.0,18.0629,18.0726,18.0047,18.0241,34335.0
2020-02-10 12:10:00,18.6,18.6,18.6,18.6,19065.0,18.0241,18.0241,18.0241,18.0241,19065.0
2020-02-10 12:20:00,18.55,18.55,18.52,18.54,15720.0,17.9756,17.9756,17.9466,17.966,15720.0
2020-02-10 12:30:00,18.56,18.56,18.47,18.51,22320.0,17.9853,17.9853,17.8981,17.9369,22320.0
2020-02-10 12:40:00,18.5,18.51,18.5,18.5,19155.0,17.9272,17.9369,17.9272,17.9272,19155.0
2020-02-10 12:50:00,18.51,18.54,18.51,18.54,54840.0,17.9369,17.966,17.9369,17.966,54840.0
2020-02-10 13:00:00,18.56,18.56,18.54,18.54,3000.0,17.9853,17.9853,17.966,17.966,3000.0
2020-02-10 13:10:00,18.56,18.58,18.55,18.56,42000.0,17.9853,18.0047,17.9756,17.9853,42000.0
2020-02-10 13:20:00,18.55,18.62,18.55,18.59,58920.0,17.9756,18.0435,17.9756,18.0144,58920.0
2020-02-10 13:30:00,18.59,18.62,18.59,18.6,13500.0,18.0144,18.0435,18.0144,18.0241,13500.0
2020-02-10 13:40:00,18.57,18.57,18.54,18.54,26370.0,17.995,17.995,17.966,17.966,26370.0
2020-02-10 13:50:00,18.56,18.58,18.55,18.55,14010.0,17.9853,18.0047,17.9756,17.9756,14010.0
2020-02-10 14:00:00,18.54,18.57,18.53,18.57,12105.0,17.966,17.995,17.9563,17.995,12105.0
2020-02-10 14:10:00,18.58,18.63,18.58,18.61,26550.0,18.0047,18.0532,18.0047,18.0338,26550.0
2020-02-10 14:20:00,18.64,18.65,18.64,18.65,6750.0,18.0629,18.0726,18.0629,18.0726,6750.0
2020-02-10 14:30:00,18.66,18.67,18.66,18.67,42270.0,18.0822,18.0919,18.0822,18.0919,42270.0
2020-02-10 14:40:00,18.67,18.68,18.67,18.67,4920.0,18.0919,18.1016,18.0919,18.0919,4920.0
2020-02-10 14:50:00,18.7,18.78,18.69,18.78,39450.0,18.121,18.1985,18.1113,18.1985,39450.0
2020-02-10 15:00:00,18.8,18.85,18.8,18.85,54270.0,18.2179,18.2664,18.2179,18.2664,54270.0
2020-02-10 15:10:00,18.85,18.9,18.85,18.89,74010.0,18.2664,18.3148,18.2664,18.3051,74010.0
2020-02-10 15:20:00,18.88,18.95,18.88,18.94,106185.0,18.2954,18.3633,18.2954,18.3536,106185.0
2020-02-10 15:30:00,18.93,18.95,18.9,18.95,38475.0,18.3439,18.3633,18.3148,18.3633,38475.0
2020-02-10 15:40:00,18.97,18.99,18.96,18.98,85755.0,18.3826,18.402,18.373,18.3923,85755.0
2020-02-10 15:50:00,18.96,19.08,18.94,19.08,119265.0,18.373,18.4892,18.3536,18.4892,119265.0
2020-02-11 09:30:00,19.62,19.91,19.6,19.77,531495.0,19.0125,19.2935,18.9931,19.1579,531495.0
2020-02-11 09:40:00,19.74,20.23,19.74,20.23,218025.0,19.1288,19.6036,19.1288,19.6036,218025.0
2020-02-11 09:50:00,20.25,20.3,20.16,20.21,89580.0,19.623,19.6715,19.5358,19.5843,89580.0
2020-02-11 10:00:00,20.23,20.53,20.23,20.5,152460.0,19.6036,19.8943,19.6036,19.8653,152460.0
2020-02-11 10:10:00,20.51,20.53,20.38,20.38,145515.0,19.875,19.8943,19.749,19.749,145515.0
2020-02-11 10:20:00,20.39,20.42,20.37,20.39,18000.0,19.7587,19.7877,19.7393,19.7587,18000.0
2020-02-11 10:30:00,20.42,20.45,20.38,20.4,51270.0,19.7877,19.8168,19.749,19.7684,51270.0
2020-02-11 10:40:00,20.43,20.52,20.43,20.52,26835.0,19.7974,19.8847,19.7974,19.8847,26835.0
2020-02-11 10:50:00,20.53,20.53,20.43,20.47,95160.0,19.8943,19.8943,19.7974,19.8362,95160.0
2020-02-11 11:00:00,20.46,20.52,20.44,20.47,99120.0,19.8265,19.8847,19.8071,19.8362,99120.0
2020-02-11 11:10:00,20.47,20.47,20.39,20.39,19500.0,19.8362,19.8362,19.7587,19.7587,19500.0
2020-02-11 11:20:00,20.41,20.41,20.36,20.39,13500.0,19.7781,19.7781,19.7296,19.7587,13500.0
2020-02-11 11:30:00,20.38,20.39,20.2,20.2,74805.0,19.749,19.7587,19.5746,19.5746,74805.0
2020-02-11 11:40:00,20.17,20.29,20.17,20.26,78435.0,19.5455,19.6618,19.5455,19.6327,78435.0
2020-02-11 11:50:00,20.28,20.3,20.27,20.27,13395.0,19.6521,19.6715,19.6424,19.6424,13395.0
2020-02-11 12:00:00,20.23,20.33,20.23,20.33,15975.0,19.6036,19.7005,19.6036,19.7005,15975.0
2020-02-11 12:10:00,20.35,20.47,20.33,20.47,37890.0,19.7199,19.8362,19.7005,19.8362,37890.0
2020-02-11 12:20:00,20.43,20.43,20.33,20.35,30000.0,19.7974,19.7974,19.7005,19.7199,30000.0
2020-02-11 12:30:00,20.33,20.36,20.33,20.35,13560.0,19.7005,19.7296,19.7005,19.7199,13560.0
2020-02-11 12:40:00,20.37,20.37,20.35,20.35,16425.0,19.7393,19.7393,19.7199,19.7199,16425.0
2020-02-11 12:50:00,20.35,20.43,20.35,20.43,35100.0,19.7199,19.7974,19.7199,19.7974,35100.0
2020-02-11 13:00:00,20.46,20.51,20.46,20.51,18255.0,19.8265,19.875,19.8265,19.875,18255.0
2020-02-11 13:10:00,20.5,20.5,20.5,20.5,1500.0,19.8653,19.8653,19.8653,19.8653,1500.0
2020-02-11 13:20:00,20.47,20.49,20.46,20.49,132480.0,19.8362,19.8556,19.8265,19.8556,132480.0
2020-02-11 13:30:00,20.48,20.51,20.3,20.3,57465.0,19.8459,19.875,19.6715,19.6715,57465.0
2020-02-11 13:40:00,20.36,20.39,20.34,20.34,40140.0,19.7296,19.7587,19.7102,19.7102,40140.0
2020-02-11 13:50:00,20.32,20.34,20.11,20.21,72285.0,19.6908,19.7102,19.4873,19.5843,72285.0
2020-02-11 14:00:00,20.2,20.2,20.01,20.01,48135.0,19.5746,19.5746,19.3904,19.3904,48135.0
2020-02-11 14:10:00,20.1,20.14,20.1,20.13,62055.0,19.4777,19.5164,19.4777,19.5067,62055.0
2020-02-11 14:20:00,20.15,20.15,20.04,20.09,20565.0,19.5261,19.5261,19.4195,19.468,20565.0
2020-02-11 14:30:00,20.17,20.18,20.15,20.16,72330.0,19.5455,19.5552,19.5261,19.5358,72330.0
2020-02-11 14:40:00,20.18,20.25,20.18,20.25,21300.0,19.5552,19.623,19.5552,19.623,21300.0
2020-02-11 14:50:00,20.28,20.28,20.19,20.19,45720.0,19.6521,19.6521,19.5649,19.5649,45720.0
2020-02-11 15:00:00,20.19,20.19,20.08,20.09,33000.0,19.5649,19.5649,19.4583,19.468,33000.0
2020-02-11 15:10:00,20.1,20.1,19.91,19.93,115995.0,19.4777,19.4777,19.2935,19.3129,115995.0
2020-02-11 15:20:00,19.91,20.02,19.89,19.99,53940.0,19.2935,19.4001,19.2742,19.3711,53940.0
2020-02-11 15:30:00,20.04,20.11,20.02,20.09,82215.0,19.4195,19.4873,19.4001,19.468,82215.0
2020-02-11 15:40:00,20.15,20.2,20.14,20.16,99960.0,19.5261,19.5746,19.5164,19.5358,99960.0
2020-02-11 15:50:00,20.14,20.29,20.14,20.23,193410.0,19.5164,19.6618,19.5164,19.6036,193410.0
2020-02-12 09:30:00,20.89,21.13,20.87,21.05,452970.0,20.2432,20.4758,20.2238,20.3982,452970.0
2020-02-12 09:40:00,21.03,21.1,20.94,21.03,91230.0,20.3789,20.4467,20.2916,20.3789,91230.0
2020-02-12 09:50:00,21.02,21.14,20.89,21.14,116025.0,20.3692,20.4855,20.2432,20.4855,116025.0
2020-02-12 10:00:00,21.14,21.23,20.91,20.93,148965.0,20.4855,20.5727,20.2626,20.282,148965.0
2020-02-12 10:10:00,20.98,21.08,20.93,21.03,116850.0,20.3304,20.4273,20.282,20.3789,116850.0
2020-02-12 10:20:00,21.07,21.08,20.93,20.99,57750.0,20.4176,20.4273,20.282,20.3401,57750.0
2020-02-12 10:30:00,20.95,20.98,20.9,20.92,74055.0,20.3013,20.3304,20.2529,20.2723,74055.0
2020-02-12 10:40:00,20.94,20.97,20.88,20.97,34875.0,20.2916,20.3207,20.2335,20.3207,34875.0
2020-02-12 10:50:00,20.97,21.0,20.89,20.9,94155.0,20.3207,20.3498,20.2432,20.2529,94155.0
2020-02-12 11:00:00,20.89,20.94,20.89,20.93,10500.0,20.2432,20.2916,20.2432,20.282,10500.0
2020-02-12 11:10:00,20.98,21.03,20.98,21.02,34890.0,20.3304,20.3789,20.3304,20.3692,34890.0
2020-02-12 11:20:00,21.0,21.07,21.0,21.04,75165.0,20.3498,20.4176,20.3498,20.3886,75165.0
2020-02-12 11:30:00,21.04,21.04,20.96,21.0,89640.0,20.3886,20.3886,20.311,20.3498,89640.0
2020-02-12 11:40:00,20.95,20.95,20.9,20.91,40965.0,20.3013,20.3013,20.2529,20.2626,40965.0
2020-02-12 11:50:00,20.95,20.95,20.91,20.93,7500.0,20.3013,20.3013,20.2626,20.282,7500.0
2020-02-12 12:00:00,20.95,21.01,20.94,20.99,6000.0,20.3013,20.3595,20.2916,20.3401,6000.0
2020-02-12 12:10:00,20.9,20.91,20.85,20.91,28575.0,20.2529,20.2626,20.2044,20.2626,28575.0
2020-02-12 12:20:00,20.96,20.96,20.95,20.95,5175.0,20.311,20.311,20.3013,20.3013,5175.0
2020-02-12 12:30:00,20.98,21.05,20.97,21.05,34500.0,20.3304,20.3982,20.3207,20.3982,34500.0
2020-02-12 12:40:00,21.02,21.07,21.02,21.07,26550.0,20.3692,20.4176,20.3692,20.4176,26550.0
2020-02-12 12:50:00,21.1,21.1,21.03,21.05,22500.0,20.4467,20.4467,20.3789,20.3982,22500.0
2020-02-12 13:00:00,21.05,21.09,21.05,21.09,12000.0,20.3982,20.437,20.3982,20.437,12000.0
2020-02-12 13:10:00,21.06,21.1,21.06,21.09,28440.0,20.4079,20.4467,20.4079,20.437,28440.0
2020-02-12 13:20:00,21.05,21.06,21.01,21.06,12135.0,20.3982,20.4079,20.3595,20.4079,12135.0
2020-02-12 13:30:00,21.08,21.12,21.08,21.1,18795.0,20.4273,20.4661,20.4273,20.4467,18795.0
2020-02-12 13:40:00,21.07,21.07,21.07,21.07,6180.0,20.4176,20.4176,20.4176,20.4176,6180.0
2020-02-12 13:50:00,21.08,21.08,20.99,21.02,14985.0,20.4273,20.4273,20.3401,20.3692,14985.0
2020-02-12 14:00:00,21.01,21.03,21.01,21.03,10470.0,20.3595,20.3789,20.3595,20.3789,10470.0
2020-02-12 14:10:00,21.04,21.05,21.0,21.02,40395.0,20.3886,20.3982,20.3498,20.3692,40395.0
2020-02-12 14:20:00,21.06,21.07,21.06,21.06,8115.0,20.4079,20.4176,20.4079,20.4079,8115.0
2020-02-12 14:30:00,21.05,21.06,21.03,21.03,21900.0,20.3982,20.4079,20.3789,20.3789,21900.0
2020-02-12 14:40:00,21.04,21.12,21.03,21.1,53535.0,20.3886,20.4661,20.3789,20.4467,53535.0
2020-02-12 14:50:00,21.12,21.12,21.05,21.06,33795.0,20.4661,20.4661,20.3982,20.4079,33795.0
2020-02-12 15:00:00,21.07,21.13,21.07,21.11,50130.0,20.4176,20.4758,20.4176,20.4564,50130.0
2020-02-12 15:10:00,21.07,21.07,21.0,21.06,38910.0,20.4176,20.4176,20.3498,20.4079,38910.0
2020-02-12 15:20:00,21.06,21.09,21.03,21.07,45210.0,20.4079,20.437,20.3789,20.4176,45210.0
2020-02-12 15:30:00,21.05,21.12,21.03,21.11,38880.0,20.3982,20.4661,20.3789,20.4564,38880.0
2020-02-12 15:40:00,21.14,21.18,21.14,21.17,38250.0,20.4855,20.5242,20.4855,20.5145,38250.0
2020-02-12 15:50:00,21.17,21.19,21.07,21.1,37965.0,20.5145,20.5339,20.4176,20.4467,37965.0
2020-02-13 09:30:00,20.56,20.9,20.53,20.8,617970.0,19.9234,20.2529,19.8943,20.156,617970.0
2020-02-13 09:40:00,20.8,20.99,20.73,20.9,87015.0,20.156,20.3401,20.0882,20.2529,87015.0
2020-02-13 09:50:00,20.93,20.95,20.74,20.74,18255.0,20.282,20.3013,20.0978,20.0978,18255.0
2020-02-13 10:00:00,20.73,20.91,20.64,20.91,74385.0,20.0882,20.2626,20.0009,20.2626,74385.0
2020-02-13 10:10:00,20.92,21.06,20.9,21.06,24840.0,20.2723,20.4079,20.2529,20.4079,24840.0
2020-02-13 10:20:00,21.01,21.1,21.0,21.09,90675.0,20.3595,20.4467,20.3498,20.437,90675.0
2020-02-13 10:30:00,21.12,21.17,21.05,21.13,111960.0,20.4661,20.5145,20.3982,20.4758,111960.0
2020-02-13 10:40:00,21.18,21.27,21.16,21.25,56925.0,20.5242,20.6114,20.5048,20.5921,56925.0
2020-02-13 10:50:00,21.28,21.33,21.27,21.33,62610.0,20.6211,20.6696,20.6114,20.6696,62610.0
2020-02-13 11:00:00,21.31,21.38,21.3,21.37,28725.0,20.6502,20.718,20.6405,20.7083,28725.0
2020-02-13 11:10:00,21.39,21.39,21.28,21.38,33135.0,20.7277,20.7277,20.6211,20.718,33135.0
2020-02-13 11:20:00,21.38,21.47,21.38,21.47,77700.0,20.718,20.8052,20.718,20.8052,77700.0
2020-02-13 11:30:00,21.48,21.55,21.45,21.55,23115.0,20.8149,20.8828,20.7859,20.8828,23115.0
2020-02-13 11:40:00,21.58,21.62,21.52,21.52,81375.0,20.9118,20.9506,20.8537,20.8537,81375.0
2020-02-13 11:50:00,21.51,21.54,21.46,21.47,38685.0,20.844,20.8731,20.7955,20.8052,38685.0
2020-02-13 12:00:00,21.56,21.57,21.56,21.57,7500.0,20.8925,20.9021,20.8925,20.9021,7500.0
2020-02-13 12:10:00,21.59,21.6,21.53,21.53,27690.0,20.9215,20.9312,20.8634,20.8634,27690.0
2020-02-13 12:20:00,21.5,21.55,21.5,21.5,9660.0,20.8343,20.8828,20.8343,20.8343,9660.0
2020-02-13 12:30:00,21.48,21.51,21.45,21.45,22950.0,20.8149,20.844,20.7859,20.7859,22950.0
2020-02-13 12:40:00,21.36,21.37,21.33,21.34,21000.0,20.6986,20.7083,20.6696,20.6793,21000.0
2020-02-13 12:50:00,21.33,21.34,21.06,21.06,38190.0,20.6696,20.6793,20.4079,20.4079,38190.0
2020-02-13 13:00:00,21.07,21.16,21.07,21.07,39540.0,20.4176,20.5048,20.4176,20.4176,39540.0
2020-02-13 13:10:00,21.09,21.09,21.0,21.07,36420.0,20.437,20.437,20.3498,20.4176,36420.0
2020-02-13 13:20:00,21.07,21.18,21.06,21.18,134760.0,20.4176,20.5242,20.4079,20.5242,134760.0
2020-02-13 13:30:00,21.17,21.2,21.17,21.2,20100.0,20.5145,20.5436,20.5145,20.5436,20100.0
2020-02-13 13:40:00,21.25,21.32,21.25,21.32,3000.0,20.5921,20.6599,20.5921,20.6599,3000.0
2020-02-13 13:50:00,21.32,21.32,21.25,21.25,7500.0,20.6599,20.6599,20.5921,20.5921,7500.0
2020-02-13 14:00:00,21.31,21.33,21.26,21.26,12000.0,20.6502,20.6696,20.6017,20.6017,12000.0
2020-02-13 14:10:00,21.22,21.23,21.17,21.23,15000.0,20.563,20.5727,20.5145,20.5727,15000.0
2020-02-13 14:20:00,21.3,21.3,21.25,21.26,105540.0,20.6405,20.6405,20.5921,20.6017,105540.0
2020-02-13 14:30:00,21.3,21.35,21.3,21.34,10500.0,20.6405,20.689,20.6405,20.6793,10500.0
2020-02-13 14:40:00,21.32,21.32,21.25,21.25,19500.0,20.6599,20.6599,20.5921,20.5921,19500.0
2020-02-13 14:50:00,21.27,21.31,21.27,21.3,15825.0,20.6114,20.6502,20.6114,20.6405,15825.0
2020-02-13 15:00:00,21.3,21.31,21.09,21.13,77730.0,20.6405,20.6502,20.437,20.4758,77730.0
2020-02-13 15:10:00,21.13,21.13,21.06,21.1,26835.0,20.4758,20.4758,20.4079,20.4467,26835.0
2020-02-13 15:20:00,21.11,21.13,21.11,21.13,4965.0,20.4564,20.4758,20.4564,20.4758,4965.0
2020-02-13 15:30:00,21.12,21.12,21.05,21.07,45000.0,20.4661,20.4661,20.3982,20.4176,45000.0
2020-02-13 15:40:00,21.07,21.08,21.02,21.08,39675.0,20.4176,20.4273,20.3692,20.4273,39675.0
2020-02-13 15:50:00,21.07,21.18,21.06,21.16,67305.0,20.4176,20.5242,20.4079,20.5048,67305.0
2020-02-14 09:30:00,21.65,21.88,21.44,21.57,561150.0,20.9797,21.2025,20.7762,20.9021,561150.0
2020-02-14 09:40:00,21.59,21.59,21.31,21.51,180735.0,20.9215,20.9215,20.6502,20.844,180735.0
2020-02-14 09:50:00,21.49,21.5,21.41,21.5,119370.0,20.8246,20.8343,20.7471,20.8343,119370.0
2020-02-14 10:00:00,21.58,21.59,21.33,21.34,160815.0,20.9118,20.9215,20.6696,20.6793,160815.0
2020-02-14 10:10:00,21.27,21.3,21.19,21.3,75540.0,20.6114,20.6405,20.5339,20.6405,75540.0
2020-02-14 10:20:00,21.33,21.37,21.27,21.27,28110.0,20.6696,20.7083,20.6114,20.6114,28110.0
2020-02-14 10:30:00,21.28,21.32,21.24,21.31,28830.0,20.6211,20.6599,20.5824,20.6502,28830.0
2020-02-14 10:40:00,21.33,21.36,21.28,21.36,24000.0,20.6696,20.6986,20.6211,20.6986,24000.0
2020-02-14 10:50:00,21.33,21.43,21.33,21.43,36165.0,20.6696,20.7665,20.6696,20.7665,36165.0
2020-02-14 11:00:00,21.36,21.39,21.36,21.39,13500.0,20.6986,20.7277,20.6986,20.7277,13500.0
2020-02-14 11:10:00,21.38,21.47,21.38,21.42,16500.0,20.718,20.8052,20.718,20.7568,16500.0
2020-02-14 11:20:00,21.4,21.4,21.33,21.33,11550.0,20.7374,20.7374,20.6696,20.6696,11550.0
2020-02-14 11:30:00,21.36,21.36,21.33,21.33,9000.0,20.6986,20.6986,20.6696,20.6696,9000.0
2020-02-14 11:40:00,21.27,21.32,21.27,21.32,16500.0,20.6114,20.6599,20.6114,20.6599,16500.0
2020-02-14 11:50:00,21.22,21.24,21.19,21.2,116415.0,20.563,20.5824,20.5339,20.5436,116415.0
2020-02-14 12:00:00,21.23,21.24,21.22,21.24,73680.0,20.5727,20.5824,20.563,20.5824,73680.0
2020-02-14 12:10:00,21.18,21.18,21.1,21.11,42345.0,20.5242,20.5242,20.4467,20.4564,42345.0
2020-02-14 12:20:00,21.11,21.12,21.01,21.09,50535.0,20.4564,20.4661,20.3595,20.437,50535.0
2020-02-14 12:30:00,21.09,21.11,21.07,21.07,16320.0,20.437,20.4564,20.4176,20.4176,16320.0
2020-02-14 12:40:00,21.07,21.07,21.01,21.01,3000.0,20.4176,20.4176,20.3595,20.3595,3000.0
2020-02-14 12:50:00,21.02,21.02,20.95,21.0,48900.0,20.3692,20.3692,20.3013,20.3498,48900.0
2020-02-14 13:00:00,20.98,21.02,20.86,20.86,102825.0,20.3304,20.3692,20.2141,20.2141,102825.0
2020-02-14 13:10:00,20.86,20.95,20.86,20.93,21000.0,20.2141,20.3013,20.2141,20.282,21000.0
2020-02-14 13:20:00,20.93,20.96,20.91,20.93,34710.0,20.282,20.311,20.2626,20.282,34710.0
2020-02-14 13:30:00,20.95,21.0,20.95,20.98,9000.0,20.3013,20.3498,20.3013,20.3304,9000.0
2020-02-14 13:40:00,20.96,20.96,20.88,20.88,17865.0,20.311,20.311,20.2335,20.2335,17865.0
2020-02-14 13:50:00,20.87,20.87,20.75,20.78,42075.0,20.2238,20.2238,20.1075,20.1366,42075.0
2020-02-14 14:00:00,20.82,20.82,20.81,20.81,3000.0,20.1754,20.1754,20.1657,20.1657,3000.0
2020-02-14 14:10:00,20.86,20.86,20.67,20.67,41055.0,20.2141,20.2141,20.03,20.03,41055.0
2020-02-14 14:20:00,20.71,20.81,20.71,20.81,37995.0,20.0688,20.1657,20.0688,20.1657,37995.0
2020-02-14 14:30:00,20.79,20.93,20.79,20.89,27000.0,20.1463,20.282,20.1463,20.2432,27000.0
2020-02-14 14:40:00,20.88,20.88,20.83,20.83,37935.0,20.2335,20.2335,20.1851,20.1851,37935.0
2020-02-14 14:50:00,20.88,20.89,20.84,20.87,40500.0,20.2335,20.2432,20.1947,20.2238,40500.0
2020-02-14 15:00:00,20.88,20.88,20.77,20.77,13500.0,20.2335,20.2335,20.1269,20.1269,13500.0
2020-02-14 15:10:00,20.8,20.8,20.74,20.76,22500.0,20.156,20.156,20.0978,20.1172,22500.0
2020-02-14 15:20:00,20.73,20.8,20.73,20.79,9000.0,20.0882,20.156,20.0882,20.1463,9000.0
2020-02-14 15:30:00,20.78,20.9,20.78,20.9,23400.0,20.1366,20.2529,20.1366,20.2529,23400.0
2020-02-14 15:40:00,20.91,20.91,20.87,20.89,38400.0,20.2626,20.2626,20.2238,20.2432,38400.0
2020-02-14 15:50:00,20.93,21.04,20.93,21.03,89805.0,20.282,20.3886,20.282,20.3789,89805.0
2020-02-18 09:30:00,19.93,20.05,19.73,19.92,676935.0,19.3129,19.4292,19.1191,19.3032,676935.0
2020-02-18 09:40:00,19.92,20.13,19.88,20.06,217260.0,19.3032,19.5067,19.2645,19.4389,217260.0
2020-02-18 09:50:00,20.03,20.1,19.98,20.0,110835.0,19.4098,19.4777,19.3614,19.3808,110835.0
2020-02-18 10:00:00,19.99,20.04,19.83,20.03,127035.0,19.3711,19.4195,19.216,19.4098,127035.0
2020-02-18 10:10:00,20.09,20.17,20.07,20.12,73695.0,19.468,19.5455,19.4486,19.497,73695.0
2020-02-18 10:20:00,20.14,20.14,19.87,19.87,61485.0,19.5164,19.5164,19.2548,19.2548,61485.0
2020-02-18 10:30:00,19.89,19.98,19.89,19.98,72000.0,19.2742,19.3614,19.2742,19.3614,72000.0
2020-02-18 10:40:00,19.95,20.23,19.95,20.23,78180.0,19.3323,19.6036,19.3323,19.6036,78180.0
2020-02-18 10:50:00,20.24,20.25,20.2,20.22,22875.0,19.6133,19.623,19.5746,19.5939,22875.0
2020-02-18 11:00:00,20.23,20.26,20.13,20.13,45180.0,19.6036,19.6327,19.5067,19.5067,45180.0
2020-02-18 11:10:00,20.1,20.12,19.99,20.01,129690.0,19.4777,19.497,19.3711,19.3904,129690.0
2020-02-18 11:20:00,20.0,20.03,19.85,19.85,70785.0,19.3808,19.4098,19.2354,19.2354,70785.0
2020-02-18 11:30:00,19.9,19.99,19.9,19.93,56835.0,19.2838,19.3711,19.2838,19.3129,56835.0
2020-02-18 11:40:00,19.93,19.93,19.8,19.85,87255.0,19.3129,19.3129,19.1869,19.2354,87255.0
2020-02-18 11:50:00,19.9,19.9,19.77,19.77,24165.0,19.2838,19.2838,19.1579,19.1579,24165.0
2020-02-18 12:00:00,19.78,19.83,19.74,19.79,38595.0,19.1676,19.216,19.1288,19.1773,38595.0
2020-02-18 12:10:00,19.87,19.91,19.84,19.88,42555.0,19.2548,19.2935,19.2257,19.2645,42555.0
2020-02-18 12:20:00,19.89,19.93,19.89,19.93,28410.0,19.2742,19.3129,19.2742,19.3129,28410.0
2020-02-18 12:30:00,19.96,20.06,19.95,20.05,90495.0,19.342,19.4389,19.3323,19.4292,90495.0
2020-02-18 12:40:00,20.03,20.03,20.03,20.03,3000.0,19.4098,19.4098,19.4098,19.4098,3000.0
2020-02-18 12:50:00,20.1,20.15,20.1,20.15,6000.0,19.4777,19.5261,19.4777,19.5261,6000.0
2020-02-18 13:00:00,20.16,20.18,20.15,20.18,13500.0,19.5358,19.5552,19.5261,19.5552,13500.0
2020-02-18 13:10:00,20.21,20.25,20.21,20.23,17265.0,19.5843,19.623,19.5843,19.6036,17265.0
2020-02-18 13:20:00,20.23,20.23,20.22,20.22,4500.0,19.6036,19.6036,19.5939,19.5939,4500.0
2020-02-18 13:30:00,20.12,20.12,20.1,20.1,7500.0,19.497,19.497,19.4777,19.4777,7500.0
2020-02-18 13:40:00,20.07,20.07,20.05,20.07,11535.0,19.4486,19.4486,19.4292,19.4486,11535.0
2020-02-18 13:50:00,20.01,20.01,19.99,19.99,4125.0,19.3904,19.3904,19.3711,19.3711,4125.0
2020-02-18 14:00:00,20.04,20.04,19.93,19.93,62955.0,19.4195,19.4195,19.3129,19.3129,62955.0
2020-02-18 14:10:00,19.9,20.08,19.9,20.08,47220.0,19.2838,19.4583,19.2838,19.4583,47220.0
2020-02-18 14:20:00,20.07,20.18,20.07,20.15,25305.0,19.4486,19.5552,19.4486,19.5261,25305.0
2020-02-18 14:30:00,20.13,20.16,20.13,20.16,16065.0,19.5067,19.5358,19.5067,19.5358,16065.0
2020-02-18 14:40:00,20.13,20.19,20.13,20.18,10500.0,19.5067,19.5649,19.5067,19.5552,10500.0
2020-02-18 14:50:00,20.23,20.23,20.17,20.17,19800.0,19.6036,19.6036,19.5455,19.5455,19800.0
2020-02-18 15:00:00,20.16,20.21,20.16,20.18,4500.0,19.5358,19.5843,19.5358,19.5552,4500.0
2020-02-18 15:10:00,20.18,20.19,20.13,20.13,6000.0,19.5552,19.5649,19.5067,19.5067,6000.0
2020-02-18 15:20:00,20.14,20.14,20.09,20.09,15000.0,19.5164,19.5164,19.468,19.468,15000.0
2020-02-18 15:30:00,20.09,20.11,20.07,20.11,12750.0,19.468,19.4873,19.4486,19.4873,12750.0
2020-02-18 15:40:00,20.1,20.18,20.09,20.16,28995.0,19.4777,19.5552,19.468,19.5358,28995.0
2020-02-18 15:50:00,20.13,20.18,20.12,20.15,89895.0,19.5067,19.5552,19.497,19.5261,89895.0
2020-02-19 09:30:00,20.99,21.35,20.94,21.28,384735.0,20.3401,20.689,20.2916,20.6211,384735.0
2020-02-19 09:40:00,21.29,21.55,21.29,21.49,222765.0,20.6308,20.8828,20.6308,20.8246,222765.0
2020-02-19 09:50:00,21.48,21.6,21.43,21.51,215970.0,20.8149,20.9312,20.7665,20.844,215970.0
2020-02-19 10:00:00,21.5,21.52,21.36,21.44,95985.0,20.8343,20.8537,20.6986,20.7762,95985.0
2020-02-19 10:10:00,21.45,21.5,21.32,21.49,235410.0,20.7859,20.8343,20.6599,20.8246,235410.0
2020-02-19 10:20:00,21.5,21.54,21.38,21.46,82170.0,20.8343,20.8731,20.718,20.7955,82170.0
2020-02-19 10:30:00,21.49,21.5,21.4,21.41,86460.0,20.8246,20.8343,20.7374,20.7471,86460.0
2020-02-19 10:40:00,21.43,21.47,21.38,21.38,24750.0,20.7665,20.8052,20.718,20.718,24750.0
2020-02-19 10:50:00,21.38,21.45,21.38,21.45,101460.0,20.718,20.7859,20.718,20.7859,101460.0
2020-02-19 11:00:00,21.41,21.5,21.4,21.47,45165.0,20.7471,20.8343,20.7374,20.8052,45165.0
2020-02-19 11:10:00,21.49,21.51,21.46,21.51,49830.0,20.8246,20.844,20.7955,20.844,49830.0
2020-02-19 11:20:00,21.52,21.57,21.5,21.57,58905.0,20.8537,20.9021,20.8343,20.9021,58905.0
2020-02-19 11:30:00,21.58,21.63,21.57,21.6,59475.0,20.9118,20.9603,20.9021,20.9312,59475.0
2020-02-19 11:40:00,21.64,21.69,21.62,21.69,77415.0,20.97,21.0184,20.9506,21.0184,77415.0
2020-02-19 11:50:00,21.73,21.73,21.63,21.64,31230.0,21.0572,21.0572,20.9603,20.97,31230.0
2020-02-19 12:00:00,21.64,21.65,21.61,21.62,7500.0,20.97,20.9797,20.9409,20.9506,7500.0
2020-02-19 12:10:00,21.64,21.74,21.64,21.74,62505.0,20.97,21.0669,20.97,21.0669,62505.0
2020-02-19 12:20:00,21.73,21.73,21.66,21.66,28500.0,21.0572,21.0572,20.9894,20.9894,28500.0
2020-02-19 12:30:00,21.69,21.73,21.69,21.71,16950.0,21.0184,21.0572,21.0184,21.0378,16950.0
2020-02-19 12:40:00,21.74,21.8,21.71,21.8,20130.0,21.0669,21.125,21.0378,21.125,20130.0
2020-02-19 12:50:00,21.79,21.79,21.76,21.76,4440.0,21.1153,21.1153,21.0863,21.0863,4440.0
2020-02-19 13:00:00,21.66,21.66,21.6,21.6,35880.0,20.9894,20.9894,20.9312,20.9312,35880.0
2020-02-19 13:10:00,21.58,21.6,21.56,21.56,53085.0,20.9118,20.9312,20.8925,20.8925,53085.0
2020-02-19 13:20:00,21.56,21.56,21.55,21.56,7500.0,20.8925,20.8925,20.8828,20.8925,7500.0
2020-02-19 13:30:00,21.55,21.55,21.51,21.54,20940.0,20.8828,20.8828,20.844,20.8731,20940.0
2020-02-19 13:40:00,21.55,21.62,21.53,21.61,17940.0,20.8828,20.9506,20.8634,20.9409,17940.0
2020-02-19 13:50:00,21.58,21.59,21.54,21.54,14760.0,20.9118,20.9215,20.8731,20.8731,14760.0
2020-02-19 14:00:00,21.5,21.58,21.47,21.58,25500.0,20.8343,20.9118,20.8052,20.9118,25500.0
2020-02-19 14:10:00,21.57,21.6,21.57,21.58,21285.0,20.9021,20.9312,20.9021,20.9118,21285.0
2020-02-19 14:20:00,21.59,21.62,21.58,21.59,19815.0,20.9215,20.9506,20.9118,20.9215,19815.0
2020-02-19 14:30:00,21.6,21.67,21.6,21.64,15000.0,20.9312,20.999,20.9312,20.97,15000.0
2020-02-19 14:40:00,21.64,21.7,21.64,21.66,91125.0,20.97,21.0281,20.97,20.9894,91125.0
2020-02-19 14:50:00,21.68,21.69,21.68,21.68,10500.0,21.0087,21.0184,21.0087,21.0087,10500.0
2020-02-19 15:00:00,21.69,21.69,21.63,21.63,35475.0,21.0184,21.0184,20.9603,20.9603,35475.0
2020-02-19 15:10:00,21.61,21.63,21.6,21.63,14385.0,20.9409,20.9603,20.9312,20.9603,14385.0
2020-02-19 15:20:00,21.67,21.67,21.63,21.63,3000.0,20.999,20.999,20.9603,20.9603,3000.0
2020-02-19 15:30:00,21.62,21.63,21.61,21.63,51795.0,20.9506,20.9603,20.9409,20.9603,51795.0
2020-02-19 15:40:00,21.64,21.68,21.62,21.62,39630.0,20.97,21.0087,20.9506,20.9506,39630.0
2020-02-19 15:50:00,21.63,21.74,21.63,21.72,100635.0,20.9603,21.0669,20.9603,21.0475,100635.0
2020-02-20 09:30:00,21.47,21.57,21.23,21.32,367530.0,20.8052,20.9021,20.5727,20.6599,367530.0
2020-02-20 09:40:00,21.32,21.35,21.18,21.31,124905.0,20.6599,20.689,20.5242,20.6502,124905.0
2020-02-20 09:50:00,21.36,21.47,21.36,21.47,25155.0,20.6986,20.8052,20.6986,20.8052,25155.0
2020-02-20 10:00:00,21.46,21.66,21.42,21.6,131565.0,20.7955,20.9894,20.7568,20.9312,131565.0
2020-02-20 10:10:00,21.63,21.63,21.54,21.54,47040.0,20.9603,20.9603,20.8731,20.8731,47040.0
2020-02-20 10:20:00,21.51,21.51,21.33,21.33,57105.0,20.844,20.844,20.6696,20.6696,57105.0
2020-02-20 10:30:00,21.33,21.51,21.33,21.51,54225.0,20.6696,20.844,20.6696,20.844,54225.0
2020-02-20 10:40:00,21.53,21.53,21.42,21.42,25875.0,20.8634,20.8634,20.7568,20.7568,25875.0
2020-02-20 10:50:00,21.42,21.42,21.32,21.32,47145.0,20.7568,20.7568,20.6599,20.6599,47145.0
2020-02-20 11:00:00,21.3,21.3,21.14,21.15,118020.0,20.6405,20.6405,20.4855,20.4951,118020.0
2020-02-20 11:10:00,21.15,21.15,20.82,20.91,121620.0,20.4951,20.4951,20.1754,20.2626,121620.0
2020-02-20 11:20:00,20.88,20.97,20.53,20.53,114975.0,20.2335,20.3207,19.8943,19.8943,114975.0
2020-02-20 11:30:00,20.5,20.55,19.8,20.47,318390.0,19.8653,19.9137,19.1869,19.8362,318390.0
2020-02-20 11:40:00,20.43,20.49,20.19,20.19,96990.0,19.7974,19.8556,19.5649,19.5649,96990.0
2020-02-20 11:50:00,20.24,20.55,20.2,20.39,111585.0,19.6133,19.9137,19.5746,19.7587,111585.0
2020-02-20 12:00:00,20.29,20.33,20.07,20.07,68205.0,19.6618,19.7005,19.4486,19.4486,68205.0
2020-02-20 12:10:00,20.06,20.37,20.06,20.33,62580.0,19.4389,19.7393,19.4389,19.7005,62580.0
2020-02-20 12:20:00,20.27,20.27,20.15,20.15,28125.0,19.6424,19.6424,19.5261,19.5261,28125.0
2020-02-20 12:30:00,20.18,20.29,20.17,20.2,43980.0,19.5552,19.6618,19.5455,19.5746,43980.0
2020-02-20 12:40:00,20.2,20.33,20.18,20.26,129900.0,19.5746,19.7005,19.5552,19.6327,129900.0
2020-02-20 12:50:00,20.27,20.47,20.25,20.47,64560.0,19.6424,19.8362,19.623,19.8362,64560.0
2020-02-20 13:00:00,20.43,20.53,20.4,20.51,60345.0,19.7974,19.8943,19.7684,19.875,60345.0
2020-02-20 13:10:00,20.55,20.71,20.55,20.59,100680.0,19.9137,20.0688,19.9137,19.9525,100680.0
2020-02-20 13:20:00,20.6,20.65,20.57,20.65,22380.0,19.9622,20.0106,19.9331,20.0106,22380.0
2020-02-20 13:30:00,20.63,20.69,20.48,20.51,18525.0,19.9912,20.0494,19.8459,19.875,18525.0
2020-02-20 13:40:00,20.47,20.54,20.41,20.52,16185.0,19.8362,19.904,19.7781,19.8847,16185.0
2020-02-20 13:50:00,20.52,20.55,20.48,20.48,33075.0,19.8847,19.9137,19.8459,19.8459,33075.0
2020-02-20 14:00:00,20.59,20.77,20.59,20.67,32175.0,19.9525,20.1269,19.9525,20.03,32175.0
2020-02-20 14:10:00,20.8,20.82,20.7,20.73,76200.0,20.156,20.1754,20.0591,20.0882,76200.0
2020-02-20 14:20:00,20.7,20.76,20.7,20.7,14175.0,20.0591,20.1172,20.0591,20.0591,14175.0
2020-02-20 14:30:00,20.73,20.89,20.73,20.89,121860.0,20.0882,20.2432,20.0882,20.2432,121860.0
2020-02-20 14:40:00,20.83,20.84,20.83,20.84,4500.0,20.1851,20.1947,20.1851,20.1947,4500.0
2020-02-20 14:50:00,20.82,20.82,20.73,20.81,25800.0,20.1754,20.1754,20.0882,20.1657,25800.0
2020-02-20 15:00:00,20.75,20.77,20.7,20.7,16995.0,20.1075,20.1269,20.0591,20.0591,16995.0
2020-02-20 15:10:00,20.72,20.72,20.59,20.71,52155.0,20.0785,20.0785,19.9525,20.0688,52155.0
2020-02-20 15:20:00,20.7,20.77,20.7,20.74,36030.0,20.0591,20.1269,20.0591,20.0978,36030.0
2020-02-20 15:30:00,20.74,20.81,20.73,20.74,41715.0,20.0978,20.1657,20.0882,20.0978,41715.0
2020-02-20 15:40:00,20.75,20.81,20.67,20.67,67080.0,20.1075,20.1657,20.03,20.03,67080.0
2020-02-20 15:50:00,20.69,20.8,20.64,20.77,68130.0,20.0494,20.156,20.0009,20.1269,68130.0
2020-02-21 09:30:00,20.37,20.37,19.69,19.69,388110.0,19.7393,19.7393,19.0804,19.0804,388110.0
2020-02-21 09:40:00,19.7,19.71,19.0,19.0,373140.0,19.09,19.0997,18.4117,18.4117,373140.0
2020-02-21 09:50:00,19.02,19.39,19.02,19.29,310440.0,18.4311,18.7896,18.4311,18.6927,310440.0
2020-02-21 10:00:00,19.29,19.34,19.12,19.26,123660.0,18.6927,18.7412,18.528,18.6637,123660.0
2020-02-21 10:10:00,19.21,19.36,19.1,19.23,171960.0,18.6152,18.7606,18.5086,18.6346,171960.0
2020-02-21 10:20:00,19.32,19.5,19.31,19.37,95565.0,18.7218,18.8962,18.7121,18.7703,95565.0
2020-02-21 10:30:00,19.33,19.34,19.09,19.11,130320.0,18.7315,18.7412,18.4989,18.5183,130320.0
2020-02-21 10:40:00,19.11,19.33,18.97,19.33,163440.0,18.5183,18.7315,18.3826,18.7315,163440.0
2020-02-21 10:50:00,19.32,19.5,19.31,19.4,110010.0,18.7218,18.8962,18.7121,18.7993,110010.0
2020-02-21 11:00:00,19.38,19.45,19.33,19.33,59250.0,18.78,18.8478,18.7315,18.7315,59250.0
2020-02-21 11:10:00,19.35,19.45,19.33,19.33,43020.0,18.7509,18.8478,18.7315,18.7315,43020.0
2020-02-21 11:20:00,19.31,19.51,19.31,19.51,42780.0,18.7121,18.9059,18.7121,18.9059,42780.0
2020-02-21 11:30:00,19.53,19.6,19.52,19.53,51855.0,18.9253,18.9931,18.9156,18.9253,51855.0
2020-02-21 11:40:00,19.54,19.54,19.47,19.47,27555.0,18.935,18.935,18.8672,18.8672,27555.0
2020-02-21 11:50:00,19.51,19.6,19.51,19.57,54480.0,18.9059,18.9931,18.9059,18.9641,54480.0
2020-02-21 12:00:00,19.53,19.63,19.51,19.51,31725.0,18.9253,19.0222,18.9059,18.9059,31725.0
2020-02-21 12:10:00,19.54,19.54,19.46,19.46,43200.0,18.935,18.935,18.8575,18.8575,43200.0
2020-02-21 12:20:00,19.5,19.5,19.4,19.4,22425.0,18.8962,18.8962,18.7993,18.7993,22425.0
2020-02-21 12:30:00,19.4,19.4,19.27,19.38,60855.0,18.7993,18.7993,18.6734,18.78,60855.0
2020-02-21 12:40:00,19.33,19.33,19.14,19.17,30555.0,18.7315,18.7315,18.5474,18.5765,30555.0
2020-02-21 12:50:00,19.2,19.2,19.08,19.14,52230.0,18.6055,18.6055,18.4892,18.5474,52230.0
2020-02-21 13:00:00,19.14,19.23,19.08,19.08,46260.0,18.5474,18.6346,18.4892,18.4892,46260.0
2020-02-21 13:10:00,19.08,19.08,18.92,19.03,124455.0,18.4892,18.4892,18.3342,18.4408,124455.0
2020-02-21 13:20:00,19.08,19.11,18.97,19.11,22950.0,18.4892,18.5183,18.3826,18.5183,22950.0
2020-02-21 13:30:00,19.0,19.02,18.87,18.89,56625.0,18.4117,18.4311,18.2857,18.3051,56625.0
2020-02-21 13:40:00,18.93,18.93,18.77,18.77,72825.0,18.3439,18.3439,18.1888,18.1888,72825.0
2020-02-21 13:50:00,18.78,18.84,18.67,18.84,107055.0,18.1985,18.2567,18.0919,18.2567,107055.0
2020-02-21 14:00:00,18.83,18.93,18.83,18.85,99180.0,18.247,18.3439,18.247,18.2664,99180.0
2020-02-21 14:10:00,18.79,18.81,18.67,18.69,155070.0,18.2082,18.2276,18.0919,18.1113,155070.0
2020-02-21 14:20:00,18.73,18.83,18.67,18.83,113520.0,18.1501,18.247,18.0919,18.247,113520.0
2020-02-21 14:30:00,18.85,18.88,18.78,18.83,44175.0,18.2664,18.2954,18.1985,18.247,44175.0
2020-02-21 14:40:00,18.87,18.9,18.82,18.82,43350.0,18.2857,18.3148,18.2373,18.2373,43350.0
2020-02-21 14:50:00,18.83,18.94,18.83,18.87,58545.0,18.247,18.3536,18.247,18.2857,58545.0
2020-02-21 15:00:00,18.9,18.9,18.75,18.76,48735.0,18.3148,18.3148,18.1695,18.1791,48735.0
2020-02-21 15:10:00,18.77,18.81,18.73,18.73,34140.0,18.1888,18.2276,18.1501,18.1501,34140.0
2020-02-21 15:20:00,18.71,18.81,18.7,18.81,52500.0,18.1307,18.2276,18.121,18.2276,52500.0
2020-02-21 15:30:00,18.83,18.84,18.71,18.71,24000.0,18.247,18.2567,18.1307,18.1307,24000.0
2020-02-21 15:40:00,18.73,18.9,18.73,18.88,60570.0,18.1501,18.3148,18.1501,18.2954,60570.0
2020-02-21 15:50:00,18.9,19.06,18.88,18.89,192840.0,18.3148,18.4699,18.2954,18.3051,192840.0
2020-02-24 09:30:00,16.33,16.5,15.94,16.33,1761645.0,15.8244,15.9891,15.4465,15.8244,1761645.0
2020-02-24 09:40:00,16.27,16.75,16.21,16.68,265920.0,15.7662,16.2314,15.7081,16.1635,265920.0
2020-02-24 09:50:00,16.66,16.81,16.5,16.65,193740.0,16.1442,16.2895,15.9891,16.1345,193740.0
2020-02-24 10:00:00,16.7,16.77,16.53,16.62,245265.0,16.1829,16.2508,16.0182,16.1054,245265.0
2020-02-24 10:10:00,16.61,17.01,16.61,16.84,264825.0,16.0957,16.4833,16.0957,16.3186,264825.0
2020-02-24 10:20:00,16.81,16.83,16.53,16.53,223530.0,16.2895,16.3089,16.0182,16.0182,223530.0
2020-02-24 10:30:00,16.54,16.55,16.33,16.37,190305.0,16.0279,16.0376,15.8244,15.8631,190305.0
2020-02-24 10:40:00,16.33,16.55,16.33,16.53,165150.0,15.8244,16.0376,15.8244,16.0182,165150.0
2020-02-24 10:50:00,16.63,16.8,16.6,16.76,70890.0,16.1151,16.2798,16.086,16.2411,70890.0
2020-02-24 11:00:00,16.73,16.76,16.53,16.63,53385.0,16.212,16.2411,16.0182,16.1151,53385.0
2020-02-24 11:10:00,16.63,16.7,16.49,16.7,46800.0,16.1151,16.1829,15.9794,16.1829,46800.0
2020-02-24 11:20:00,16.72,16.73,16.62,16.67,33855.0,16.2023,16.212,16.1054,16.1539,33855.0
2020-02-24 11:30:00,16.68,16.71,16.5,16.58,51915.0,16.1635,16.1926,15.9891,16.0666,51915.0
2020-02-24 11:40:00,16.59,16.59,16.38,16.42,66300.0,16.0763,16.0763,15.8728,15.9116,66300.0
2020-02-24 11:50:00,16.4,16.62,16.35,16.46,85920.0,15.8922,16.1054,15.8438,15.9504,85920.0
2020-02-24 12:00:00,16.44,16.44,16.24,16.27,120690.0,15.931,15.931,15.7372,15.7662,120690.0
2020-02-24 12:10:00,16.29,16.34,16.21,16.31,101520.0,15.7856,15.8341,15.7081,15.805,101520.0
2020-02-24 12:20:00,16.38,16.41,16.27,16.33,28050.0,15.8728,15.9019,15.7662,15.8244,28050.0
2020-02-24 12:30:00,16.33,16.45,16.22,16.43,101835.0,15.8244,15.9407,15.7178,15.9213,101835.0
2020-02-24 12:40:00,16.47,16.5,16.4,16.43,49020.0,15.9601,15.9891,15.8922,15.9213,49020.0
2020-02-24 12:50:00,16.34,16.4,16.3,16.3,42000.0,15.8341,15.8922,15.7953,15.7953,42000.0
2020-02-24 13:00:00,16.28,16.28,16.15,16.15,100965.0,15.7759,15.7759,15.65,15.65,100965.0
2020-02-24 13:10:00,16.19,16.2,16.05,16.1,127020.0,15.6887,15.6984,15.5531,15.6015,127020.0
2020-02-24 13:20:00,16.17,16.32,16.12,16.32,94500.0,15.6693,15.8147,15.6209,15.8147,94500.0
2020-02-24 13:30:00,16.27,16.37,16.25,16.32,40530.0,15.7662,15.8631,15.7469,15.8147,40530.0
2020-02-24 13:40:00,16.27,16.36,16.23,16.35,28500.0,15.7662,15.8535,15.7275,15.8438,28500.0
2020-02-24 13:50:00,16.38,16.38,16.27,16.34,34785.0,15.8728,15.8728,15.7662,15.8341,34785.0
2020-02-24 14:00:00,16.36,16.44,16.18,16.18,109275.0,15.8535,15.931,15.679,15.679,109275.0
2020-02-24 14:10:00,16.22,16.27,16.18,16.18,39690.0,15.7178,15.7662,15.679,15.679,39690.0
2020-02-24 14:20:00,16.27,16.57,16.26,16.55,84120.0,15.7662,16.057,15.7566,16.0376,84120.0
2020-02-24 14:30:00,16.56,16.64,16.5,16.64,54195.0,16.0473,16.1248,15.9891,16.1248,54195.0
2020-02-24 14:40:00,16.62,16.71,16.57,16.71,175560.0,16.1054,16.1926,16.057,16.1926,175560.0
2020-02-24 14:50:00,16.72,16.85,16.65,16.79,264465.0,16.2023,16.3283,16.1345,16.2701,264465.0
2020-02-24 15:00:00,16.79,16.95,16.73,16.84,146550.0,16.2701,16.4252,16.212,16.3186,146550.0
2020-02-24 15:10:00,16.85,16.85,16.62,16.63,67545.0,16.3283,16.3283,16.1054,16.1151,67545.0
2020-02-24 15:20:00,16.67,16.75,16.61,16.67,63630.0,16.1539,16.2314,16.0957,16.1539,63630.0
2020-02-24 15:30:00,16.65,16.65,16.51,16.52,67425.0,16.1345,16.1345,15.9988,16.0085,67425.0
2020-02-24 15:40:00,16.51,16.64,16.46,16.63,48750.0,15.9988,16.1248,15.9504,16.1151,48750.0
2020-02-24 15:50:00,16.61,16.61,16.18,16.18,112350.0,16.0957,16.0957,15.679,15.679,112350.0
2020-02-25 09:30:00,16.89,16.89,16.31,16.51,768420.0,16.367,16.367,15.805,15.9988,768420.0
2020-02-25 09:40:00,16.51,16.51,16.07,16.29,417615.0,15.9988,15.9988,15.5724,15.7856,417615.0
2020-02-25 09:50:00,16.2,16.4,16.17,16.29,95445.0,15.6984,15.8922,15.6693,15.7856,95445.0
2020-02-25 10:00:00,16.27,16.37,16.14,16.18,245055.0,15.7662,15.8631,15.6403,15.679,245055.0
2020-02-25 10:10:00,16.13,16.21,15.95,15.95,177525.0,15.6306,15.7081,15.4562,15.4562,177525.0
2020-02-25 10:20:00,15.94,15.94,15.55,15.65,402450.0,15.4465,15.4465,15.0685,15.1654,402450.0
2020-02-25 10:30:00,15.67,15.76,15.4,15.58,334380.0,15.1848,15.272,14.9232,15.0976,334380.0
2020-02-25 10:40:00,15.53,15.81,15.5,15.53,284475.0,15.0492,15.3205,15.0201,15.0492,284475.0
2020-02-25 10:50:00,15.5,15.61,15.23,15.61,433485.0,15.0201,15.1267,14.7584,15.1267,433485.0
2020-02-25 11:00:00,15.56,15.68,15.29,15.33,191670.0,15.0782,15.1945,14.8166,14.8553,191670.0
2020-02-25 11:10:00,15.29,15.46,15.09,15.2,263490.0,14.8166,14.9813,14.6228,14.7294,263490.0
2020-02-25 11:20:00,15.18,15.41,15.12,15.38,264615.0,14.71,14.9329,14.6518,14.9038,264615.0
2020-02-25 11:30:00,15.36,15.49,15.27,15.38,117855.0,14.8844,15.0104,14.7972,14.9038,117855.0
2020-02-25 11:40:00,15.44,15.55,15.24,15.5,241905.0,14.9619,15.0685,14.7681,15.0201,241905.0
2020-02-25 11:50:00,15.53,15.63,15.5,15.56,119235.0,15.0492,15.1461,15.0201,15.0782,119235.0
2020-02-25 12:00:00,15.59,15.61,15.37,15.49,57000.0,15.1073,15.1267,14.8941,15.0104,57000.0
2020-02-25 12:10:00,15.51,15.6,15.36,15.36,57000.0,15.0298,15.117,14.8844,14.8844,57000.0
2020-02-25 12:20:00,15.37,15.42,15.3,15.4,156465.0,14.8941,14.9426,14.8263,14.9232,156465.0
2020-02-25 12:30:00,15.4,15.55,15.39,15.47,110115.0,14.9232,15.0685,14.9135,14.991,110115.0
2020-02-25 12:40:00,15.41,15.41,15.2,15.22,123705.0,14.9329,14.9329,14.7294,14.7488,123705.0
2020-02-25 12:50:00,15.24,15.33,15.21,15.25,50820.0,14.7681,14.8553,14.7391,14.7778,50820.0
2020-02-25 13:00:00,15.25,15.38,15.16,15.33,252390.0,14.7778,14.9038,14.6906,14.8553,252390.0
2020-02-25 13:10:00,15.32,15.4,15.06,15.13,185535.0,14.8457,14.9232,14.5937,14.6615,185535.0
2020-02-25 13:20:00,15.14,15.22,15.1,15.18,95400.0,14.6712,14.7488,14.6325,14.71,95400.0
2020-02-25 13:30:00,15.14,15.15,15.04,15.05,165465.0,14.6712,14.6809,14.5743,14.584,165465.0
2020-02-25 13:40:00,15.03,15.19,15.0,15.11,187635.0,14.5646,14.7197,14.5356,14.6422,187635.0
2020-02-25 13:50:00,15.11,15.2,14.9,14.9,173385.0,14.6422,14.7294,14.4387,14.4387,173385.0
2020-02-25 14:00:00,14.87,14.91,14.57,14.62,435990.0,14.4096,14.4484,14.1189,14.1673,435990.0
2020-02-25 14:10:00,14.69,14.9,14.63,14.67,184905.0,14.2352,14.4387,14.177,14.2158,184905.0
2020-02-25 14:20:00,14.65,14.77,14.52,14.54,211320.0,14.1964,14.3127,14.0704,14.0898,211320.0
2020-02-25 14:30:00,14.53,14.75,14.47,14.57,254490.0,14.0801,14.2933,14.022,14.1189,254490.0
2020-02-25 14:40:00,14.6,14.96,14.57,14.87,188565.0,14.148,14.4968,14.1189,14.4096,188565.0
2020-02-25 14:50:00,14.9,15.07,14.85,14.99,176385.0,14.4387,14.6034,14.3902,14.5259,176385.0
2020-02-25 15:00:00,15.06,15.27,15.06,15.14,207420.0,14.5937,14.7972,14.5937,14.6712,207420.0
2020-02-25 15:10:00,15.12,15.15,14.9,14.97,112635.0,14.6518,14.6809,14.4387,14.5065,112635.0
2020-02-25 15:20:00,14.96,14.96,14.72,14.81,83490.0,14.4968,14.4968,14.2642,14.3514,83490.0
2020-02-25 15:30:00,14.79,14.8,14.56,14.6,172335.0,14.3321,14.3418,14.1092,14.148,172335.0
2020-02-25 15:40:00,14.61,15.0,14.6,14.88,108960.0,14.1576,14.5356,14.148,14.4193,108960.0
2020-02-25 15:50:00,14.8,14.88,14.68,14.7,319230.0,14.3418,14.4193,14.2255,14.2449,319230.0
2020-02-26 09:30:00,15.07,15.47,15.07,15.4,635040.0,14.6034,14.991,14.6034,14.9232,635040.0
2020-02-26 09:40:00,15.43,15.73,15.4,15.58,365985.0,14.9523,15.243,14.9232,15.0976,365985.0
2020-02-26 09:50:00,15.57,15.58,15.35,15.43,295935.0,15.0879,15.0976,14.8747,14.9523,295935.0
2020-02-26 10:00:00,15.44,15.53,15.22,15.4,455895.0,14.9619,15.0492,14.7488,14.9232,455895.0
2020-02-26 10:10:00,15.4,15.62,15.3,15.58,371340.0,14.9232,15.1364,14.8263,15.0976,371340.0
2020-02-26 10:20:00,15.6,15.74,15.53,15.62,139800.0,15.117,15.2527,15.0492,15.1364,139800.0
2020-02-26 10:30:00,15.6,15.73,15.57,15.6,115800.0,15.117,15.243,15.0879,15.117,115800.0
2020-02-26 10:40:00,15.61,15.76,15.56,15.67,171990.0,15.1267,15.272,15.0782,15.1848,171990.0
2020-02-26 10:50:00,15.7,15.74,15.53,15.56,151995.0,15.2139,15.2527,15.0492,15.0782,151995.0
2020-02-26 11:00:00,15.57,15.57,15.43,15.43,142560.0,15.0879,15.0879,14.9523,14.9523,142560.0
2020-02-26 11:10:00,15.41,15.53,15.33,15.53,139740.0,14.9329,15.0492,14.8553,15.0492,139740.0
2020-02-26 11:20:00,15.57,15.68,15.57,15.61,134775.0,15.0879,15.1945,15.0879,15.1267,134775.0
2020-02-26 11:30:00,15.53,15.57,15.45,15.56,79065.0,15.0492,15.0879,14.9716,15.0782,79065.0
2020-02-26 11:40:00,15.59,15.59,15.32,15.33,232665.0,15.1073,15.1073,14.8457,14.8553,232665.0
2020-02-26 11:50:00,15.33,15.34,15.2,15.2,147480.0,14.8553,14.865,14.7294,14.7294,147480.0
2020-02-26 12:00:00,15.21,15.27,14.77,14.88,338175.0,14.7391,14.7972,14.3127,14.4193,338175.0
2020-02-26 12:10:00,14.93,14.95,14.74,14.91,157050.0,14.4677,14.4871,14.2836,14.4484,157050.0
2020-02-26 12:20:00,14.89,15.06,14.89,15.03,176055.0,14.429,14.5937,14.429,14.5646,176055.0
2020-02-26 12:30:00,15.09,15.22,15.08,15.13,208965.0,14.6228,14.7488,14.6131,14.6615,208965.0
2020-02-26 12:40:00,15.11,15.25,15.04,15.19,173910.0,14.6422,14.7778,14.5743,14.7197,173910.0
2020-02-26 12:50:00,15.19,15.21,15.01,15.16,178005.0,14.7197,14.7391,14.5453,14.6906,178005.0
2020-02-26 13:00:00,15.15,15.18,15.01,15.04,57000.0,14.6809,14.71,14.5453,14.5743,57000.0
2020-02-26 13:10:00,15.06,15.09,14.98,15.02,77250.0,14.5937,14.6228,14.5162,14.5549,77250.0
2020-02-26 13:20:00,15.01,15.12,15.0,15.07,33000.0,14.5453,14.6518,14.5356,14.6034,33000.0
2020-02-26 13:30:00,15.08,15.08,14.6,14.6,280230.0,14.6131,14.6131,14.148,14.148,280230.0
2020-02-26 13:40:00,14.6,14.97,14.53,14.9,325275.0,14.148,14.5065,14.0801,14.4387,325275.0
2020-02-26 13:50:00,14.87,14.92,14.63,14.63,256770.0,14.4096,14.458,14.177,14.177,256770.0
2020-02-26 14:00:00,14.73,14.96,14.61,14.84,265425.0,14.2739,14.4968,14.1576,14.3805,265425.0
2020-02-26 14:10:00,14.84,14.97,14.76,14.79,103560.0,14.3805,14.5065,14.303,14.3321,103560.0
2020-02-26 14:20:00,14.77,14.97,14.77,14.8,104100.0,14.3127,14.5065,14.3127,14.3418,104100.0
2020-02-26 14:30:00,14.82,14.96,14.71,14.88,183660.0,14.3611,14.4968,14.2545,14.4193,183660.0
2020-02-26 14:40:00,14.92,14.92,14.73,14.86,87825.0,14.458,14.458,14.2739,14.3999,87825.0
2020-02-26 14:50:00,14.8,14.87,14.73,14.74,48000.0,14.3418,14.4096,14.2739,14.2836,48000.0
2020-02-26 15:00:00,14.74,14.9,14.74,14.8,144795.0,14.2836,14.4387,14.2836,14.3418,144795.0
2020-02-26 15:10:00,14.83,15.07,14.76,15.02,134805.0,14.3708,14.6034,14.303,14.5549,134805.0
2020-02-26 15:20:00,15.04,15.04,14.84,14.87,84645.0,14.5743,14.5743,14.3805,14.4096,84645.0
2020-02-26 15:30:00,14.87,14.91,14.79,14.89,115500.0,14.4096,14.4484,14.3321,14.429,115500.0
2020-02-26 15:40:00,14.89,14.89,14.82,14.86,65370.0,14.429,14.429,14.3611,14.3999,65370.0
2020-02-26 15:50:00,14.86,14.93,14.82,14.83,135435.0,14.3999,14.4677,14.3611,14.3708,135435.0
2020-02-27 09:30:00,13.44,13.87,13.33,13.8,1077420.0,13.0239,13.4406,12.9173,13.3727,1077420.0
2020-02-27 09:40:00,13.77,13.78,13.21,13.32,286470.0,13.3436,13.3533,12.801,12.9076,286470.0
2020-02-27 09:50:00,13.33,13.64,13.33,13.38,295770.0,12.9173,13.2177,12.9173,12.9657,295770.0
2020-02-27 10:00:00,13.41,13.54,13.2,13.24,493950.0,12.9948,13.1208,12.7913,12.8301,493950.0
2020-02-27 10:10:00,13.23,13.33,13.15,13.15,353400.0,12.8204,12.9173,12.7428,12.7428,353400.0
2020-02-27 10:20:00,13.17,13.2,12.85,12.9,284820.0,12.7622,12.7913,12.4521,12.5006,284820.0
2020-02-27 10:30:00,12.93,13.08,12.66,13.08,321090.0,12.5297,12.675,12.268,12.675,321090.0
2020-02-27 10:40:00,13.06,13.33,12.89,13.28,307575.0,12.6556,12.9173,12.4909,12.8688,307575.0
2020-02-27 10:50:00,13.25,13.47,13.15,13.47,234480.0,12.8397,13.0529,12.7428,13.0529,234480.0
2020-02-27 11:00:00,13.47,13.81,13.4,13.81,191130.0,13.0529,13.3824,12.9851,13.3824,191130.0
2020-02-27 11:10:00,13.79,13.92,13.61,13.87,302745.0,13.363,13.489,13.1886,13.4406,302745.0
2020-02-27 11:20:00,13.82,13.84,13.43,13.44,124050.0,13.3921,13.4115,13.0142,13.0239,124050.0
2020-02-27 11:30:00,13.41,13.56,13.37,13.37,86355.0,12.9948,13.1402,12.956,12.956,86355.0
2020-02-27 11:40:00,13.52,13.55,13.27,13.55,105300.0,13.1014,13.1305,12.8591,13.1305,105300.0
2020-02-27 11:50:00,13.5,13.82,13.47,13.78,147525.0,13.082,13.3921,13.0529,13.3533,147525.0
2020-02-27 12:00:00,13.77,13.85,13.65,13.83,196425.0,13.3436,13.4212,13.2274,13.4018,196425.0
2020-02-27 12:10:00,13.87,14.07,13.87,14.07,322005.0,13.4406,13.6344,13.4406,13.6344,322005.0
2020-02-27 12:20:00,14.02,14.03,13.7,13.94,171030.0,13.5859,13.5956,13.2758,13.5084,171030.0
2020-02-27 12:30:00,13.94,14.26,13.94,14.26,223635.0,13.5084,13.8185,13.5084,13.8185,223635.0
2020-02-27 12:40:00,14.2,14.34,14.14,14.34,85185.0,13.7603,13.896,13.7022,13.896,85185.0
2020-02-27 12:50:00,14.34,14.34,14.07,14.07,166755.0,13.896,13.896,13.6344,13.6344,166755.0
2020-02-27 13:00:00,14.06,14.21,14.0,14.17,134010.0,13.6247,13.77,13.5665,13.7313,134010.0
2020-02-27 13:10:00,14.2,14.34,14.05,14.11,214830.0,13.7603,13.896,13.615,13.6731,214830.0
2020-02-27 13:20:00,14.09,14.13,13.93,13.96,96885.0,13.6537,13.6925,13.4987,13.5278,96885.0
2020-02-27 13:30:00,13.9,13.96,13.75,13.75,35325.0,13.4696,13.5278,13.3243,13.3243,35325.0
2020-02-27 13:40:00,13.89,13.9,13.53,13.9,128220.0,13.4599,13.4696,13.1111,13.4696,128220.0
2020-02-27 13:50:00,13.8,14.03,13.67,13.73,36270.0,13.3727,13.5956,13.2467,13.3049,36270.0
2020-02-27 14:00:00,13.69,13.8,13.55,13.55,74115.0,13.2661,13.3727,13.1305,13.1305,74115.0
2020-02-27 14:10:00,13.55,13.77,13.53,13.7,156165.0,13.1305,13.3436,13.1111,13.2758,156165.0
2020-02-27 14:20:00,13.74,13.89,13.74,13.89,50460.0,13.3146,13.4599,13.3146,13.4599,50460.0
2020-02-27 14:30:00,13.89,13.89,13.72,13.85,147885.0,13.4599,13.4599,13.2952,13.4212,147885.0
2020-02-27 14:40:00,13.77,13.84,13.67,13.7,19785.0,13.3436,13.4115,13.2467,13.2758,19785.0
2020-02-27 14:50:00,13.72,13.72,13.53,13.53,35610.0,13.2952,13.2952,13.1111,13.1111,35610.0
2020-02-27 15:00:00,13.47,13.66,13.4,13.66,82380.0,13.0529,13.2371,12.9851,13.2371,82380.0
2020-02-27 15:10:00,13.7,13.71,13.57,13.57,45990.0,13.2758,13.2855,13.1498,13.1498,45990.0
2020-02-27 15:20:00,13.55,13.55,13.33,13.33,142215.0,13.1305,13.1305,12.9173,12.9173,142215.0
2020-02-27 15:30:00,13.33,13.47,13.27,13.27,160860.0,12.9173,13.0529,12.8591,12.8591,160860.0
2020-02-27 15:40:00,13.27,13.33,13.19,13.26,97050.0,12.8591,12.9173,12.7816,12.8494,97050.0
2020-02-27 15:50:00,13.21,13.21,12.74,12.74,283245.0,12.801,12.801,12.3455,12.3455,283245.0
2020-02-28 09:30:00,11.47,12.2,11.47,12.15,878955.0,11.1149,11.8223,11.1149,11.7738,878955.0
2020-02-28 09:40:00,12.12,12.17,11.75,12.0,256335.0,11.7447,11.7932,11.3862,11.6285,256335.0
2020-02-28 09:50:00,12.0,12.05,11.67,11.8,293205.0,11.6285,11.6769,11.3087,11.4346,293205.0
2020-02-28 10:00:00,11.8,11.97,11.6,11.87,163515.0,11.4346,11.5994,11.2408,11.5025,163515.0
2020-02-28 10:10:00,11.9,12.31,11.74,12.2,274125.0,11.5315,11.9289,11.3765,11.8223,274125.0
2020-02-28 10:20:00,12.2,12.3,11.93,11.93,269055.0,11.8223,11.9192,11.5606,11.5606,269055.0
2020-02-28 10:30:00,11.85,12.35,11.85,12.15,227955.0,11.4831,11.9676,11.4831,11.7738,227955.0
2020-02-28 10:40:00,12.16,12.23,12.03,12.23,66315.0,11.7835,11.8513,11.6575,11.8513,66315.0
2020-02-28 10:50:00,12.19,12.67,12.19,12.67,289995.0,11.8126,12.2777,11.8126,12.2777,289995.0
2020-02-28 11:00:00,12.64,12.67,12.28,12.31,252285.0,12.2486,12.2777,11.8998,11.9289,252285.0
2020-02-28 11:10:00,12.33,12.74,12.33,12.74,189180.0,11.9482,12.3455,11.9482,12.3455,189180.0
2020-02-28 11:20:00,12.74,12.94,12.67,12.94,205965.0,12.3455,12.5393,12.2777,12.5393,205965.0
2020-02-28 11:30:00,12.96,13.4,12.9,13.38,276510.0,12.5587,12.9851,12.5006,12.9657,276510.0
2020-02-28 11:40:00,13.38,13.85,13.3,13.41,465555.0,12.9657,13.4212,12.8882,12.9948,465555.0
2020-02-28 11:50:00,13.44,13.44,13.03,13.2,316170.0,13.0239,13.0239,12.6266,12.7913,316170.0
2020-02-28 12:00:00,13.25,13.25,12.99,13.13,262110.0,12.8397,12.8397,12.5878,12.7235,262110.0
2020-02-28 12:10:00,13.14,13.2,12.83,12.95,329490.0,12.7332,12.7913,12.4328,12.549,329490.0
2020-02-28 12:20:00,13.07,13.28,12.93,13.28,202185.0,12.6653,12.8688,12.5297,12.8688,202185.0
2020-02-28 12:30:00,13.31,13.41,13.21,13.31,346875.0,12.8979,12.9948,12.801,12.8979,346875.0
2020-02-28 12:40:00,13.33,13.4,13.0,13.0,296370.0,12.9173,12.9851,12.5975,12.5975,296370.0
2020-02-28 12:50:00,13.15,13.35,13.15,13.35,37710.0,12.7428,12.9367,12.7428,12.9367,37710.0
2020-02-28 13:00:00,13.32,13.49,13.2,13.39,248880.0,12.9076,13.0723,12.7913,12.9754,248880.0
2020-02-28 13:10:00,13.36,13.36,13.06,13.16,160515.0,12.9463,12.9463,12.6556,12.7525,160515.0
2020-02-28 13:20:00,13.16,13.16,12.97,12.97,87045.0,12.7525,12.7525,12.5684,12.5684,87045.0
2020-02-28 13:30:00,12.93,12.93,12.67,12.79,198840.0,12.5297,12.5297,12.2777,12.394,198840.0
2020-02-28 13:40:00,12.73,12.75,12.51,12.67,293520.0,12.3358,12.3552,12.1227,12.2777,293520.0
2020-02-28 13:50:00,12.64,12.7,12.57,12.69,38385.0,12.2486,12.3068,12.1808,12.2971,38385.0
2020-02-28 14:00:00,12.66,12.66,12.43,12.5,178200.0,12.268,12.268,12.0451,12.113,178200.0
2020-02-28 14:10:00,12.53,12.76,12.53,12.76,152400.0,12.142,12.3649,12.142,12.3649,152400.0
2020-02-28 14:20:00,12.7,12.98,12.67,12.81,166350.0,12.3068,12.5781,12.2777,12.4134,166350.0
2020-02-28 14:30:00,12.8,13.09,12.77,12.93,167355.0,12.4037,12.6847,12.3746,12.5297,167355.0
2020-02-28 14:40:00,13.0,13.34,13.0,13.2,163995.0,12.5975,12.927,12.5975,12.7913,163995.0
2020-02-28 14:50:00,13.21,13.29,12.81,12.85,124110.0,12.801,12.8785,12.4134,12.4521,124110.0
2020-02-28 15:00:00,12.9,12.91,12.57,12.73,136020.0,12.5006,12.5103,12.1808,12.3358,136020.0
2020-02-28 15:10:00,12.63,13.0,12.63,13.0,74985.0,12.2389,12.5975,12.2389,12.5975,74985.0
2020-02-28 15:20:00,12.95,12.95,12.6,12.6,159735.0,12.549,12.549,12.2099,12.2099,159735.0
2020-02-28 15:30:00,12.62,12.8,12.62,12.77,216375.0,12.2293,12.4037,12.2293,12.3746,216375.0
2020-02-28 15:40:00,12.8,12.84,12.48,12.81,212535.0,12.4037,12.4424,12.0936,12.4134,212535.0
2020-02-28 15:50:00,12.78,13.65,12.75,13.65,552135.0,12.3843,13.2274,12.3552,13.2274,552135.0
2020-03-02 09:30:00,14.5,14.5,13.48,13.53,884940.0,14.051,14.051,13.0626,13.1111,884940.0
2020-03-02 09:40:00,13.54,13.93,13.54,13.78,448515.0,13.1208,13.4987,13.1208,13.3533,448515.0
2020-03-02 09:50:00,13.73,13.8,13.48,13.49,275145.0,13.3049,13.3727,13.0626,13.0723,275145.0
2020-03-02 10:00:00,13.53,13.61,13.24,13.24,220380.0,13.1111,13.1886,12.8301,12.8301,220380.0
2020-03-02 10:10:00,13.27,13.52,13.27,13.39,279630.0,12.8591,13.1014,12.8591,12.9754,279630.0
2020-03-02 10:20:00,13.29,13.29,13.07,13.2,89520.0,12.8785,12.8785,12.6653,12.7913,89520.0
2020-03-02 10:30:00,13.27,13.4,13.02,13.4,148110.0,12.8591,12.9851,12.6169,12.9851,148110.0
2020-03-02 10:40:00,13.44,13.67,13.33,13.67,88860.0,13.0239,13.2467,12.9173,13.2467,88860.0
2020-03-02 10:50:00,13.67,13.87,13.67,13.73,263025.0,13.2467,13.4406,13.2467,13.3049,263025.0
2020-03-02 11:00:00,13.68,13.77,13.6,13.62,164985.0,13.2564,13.3436,13.1789,13.1983,164985.0
2020-03-02 11:10:00,13.65,14.03,13.65,13.93,262170.0,13.2274,13.5956,13.2274,13.4987,262170.0
2020-03-02 11:20:00,13.94,14.19,13.94,14.09,211065.0,13.5084,13.7506,13.5084,13.6537,211065.0
2020-03-02 11:30:00,14.12,14.3,14.04,14.3,190785.0,13.6828,13.8572,13.6053,13.8572,190785.0
2020-03-02 11:40:00,14.27,14.28,14.16,14.23,121590.0,13.8282,13.8379,13.7216,13.7894,121590.0
2020-03-02 11:50:00,14.23,14.42,14.2,14.4,204450.0,13.7894,13.9735,13.7603,13.9541,204450.0
2020-03-02 12:00:00,14.42,14.43,14.23,14.25,116775.0,13.9735,13.9832,13.7894,13.8088,116775.0
2020-03-02 12:10:00,14.27,14.29,14.1,14.16,159795.0,13.8282,13.8475,13.6634,13.7216,159795.0
2020-03-02 12:20:00,14.18,14.23,14.12,14.18,141570.0,13.741,13.7894,13.6828,13.741,141570.0
2020-03-02 12:30:00,14.2,14.43,14.2,14.43,92715.0,13.7603,13.9832,13.7603,13.9832,92715.0
2020-03-02 12:40:00,14.41,14.43,14.27,14.4,87240.0,13.9638,13.9832,13.8282,13.9541,87240.0
2020-03-02 12:50:00,14.33,14.5,14.33,14.46,99345.0,13.8863,14.051,13.8863,14.0123,99345.0
2020-03-02 13:00:00,14.48,14.49,14.27,14.31,72225.0,14.0317,14.0414,13.8282,13.8669,72225.0
2020-03-02 13:10:00,14.33,14.33,14.19,14.19,74055.0,13.8863,13.8863,13.7506,13.7506,74055.0
2020-03-02 13:20:00,14.19,14.21,14.03,14.07,87840.0,13.7506,13.77,13.5956,13.6344,87840.0
2020-03-02 13:30:00,14.07,14.23,14.02,14.22,40665.0,13.6344,13.7894,13.5859,13.7797,40665.0
2020-03-02 13:40:00,14.22,14.28,14.12,14.12,73365.0,13.7797,13.8379,13.6828,13.6828,73365.0
2020-03-02 13:50:00,14.1,14.19,14.01,14.19,61740.0,13.6634,13.7506,13.5762,13.7506,61740.0
2020-03-02 14:00:00,14.18,14.28,14.16,14.28,37875.0,13.741,13.8379,13.7216,13.8379,37875.0
2020-03-02 14:10:00,14.28,14.29,14.22,14.27,37020.0,13.8379,13.8475,13.7797,13.8282,37020.0
2020-03-02 14:20:00,14.22,14.23,14.1,14.1,46500.0,13.7797,13.7894,13.6634,13.6634,46500.0
2020-03-02 14:30:00,14.07,14.12,13.9,13.9,71505.0,13.6344,13.6828,13.4696,13.4696,71505.0
2020-03-02 14:40:00,13.8,13.98,13.75,13.98,192075.0,13.3727,13.5471,13.3243,13.5471,192075.0
2020-03-02 14:50:00,13.95,14.07,13.87,13.88,100440.0,13.5181,13.6344,13.4406,13.4502,100440.0
2020-03-02 15:00:00,13.92,14.17,13.92,14.17,73230.0,13.489,13.7313,13.489,13.7313,73230.0
2020-03-02 15:10:00,14.11,14.16,14.07,14.13,31515.0,13.6731,13.7216,13.6344,13.6925,31515.0
2020-03-02 15:20:00,14.13,14.34,14.13,14.34,55845.0,13.6925,13.896,13.6925,13.896,55845.0
2020-03-02 15:30:00,14.35,14.45,14.31,14.43,140925.0,13.9057,14.0026,13.8669,13.9832,140925.0
2020-03-02 15:40:00,14.44,14.62,14.4,14.6,249330.0,13.9929,14.1673,13.9541,14.148,249330.0
2020-03-02 15:50:00,14.63,15.02,14.63,15.02,333495.0,14.177,14.5549,14.177,14.5549,333495.0
2020-03-03 09:30:00,15.33,15.33,14.53,14.73,480270.0,14.8553,14.8553,14.0801,14.2739,480270.0
2020-03-03 09:40:00,14.81,14.93,14.69,14.77,142320.0,14.3514,14.4677,14.2352,14.3127,142320.0
2020-03-03 09:50:00,14.75,14.75,14.47,14.73,120465.0,14.2933,14.2933,14.022,14.2739,120465.0
2020-03-03 10:00:00,14.72,15.82,14.72,15.48,455745.0,14.2642,15.3302,14.2642,15.0007,455745.0
2020-03-03 10:10:00,15.5,15.53,14.79,15.0,239670.0,15.0201,15.0492,14.3321,14.5356,239670.0
2020-03-03 10:20:00,15.0,15.37,15.0,15.13,173670.0,14.5356,14.8941,14.5356,14.6615,173670.0
2020-03-03 10:30:00,15.31,15.36,15.13,15.25,70800.0,14.836,14.8844,14.6615,14.7778,70800.0
2020-03-03 10:40:00,15.17,15.47,15.17,15.18,169275.0,14.7003,14.991,14.7003,14.71,169275.0
2020-03-03 10:50:00,15.27,15.43,15.13,15.42,146670.0,14.7972,14.9523,14.6615,14.9426,146670.0
2020-03-03 11:00:00,15.4,15.44,14.87,14.87,245385.0,14.9232,14.9619,14.4096,14.4096,245385.0
2020-03-03 11:10:00,14.8,14.87,14.55,14.62,114705.0,14.3418,14.4096,14.0995,14.1673,114705.0
2020-03-03 11:20:00,14.61,14.68,14.21,14.27,306135.0,14.1576,14.2255,13.77,13.8282,306135.0
2020-03-03 11:30:00,14.24,14.62,14.22,14.62,130980.0,13.7991,14.1673,13.7797,14.1673,130980.0
2020-03-03 11:40:00,14.63,14.72,14.43,14.43,199620.0,14.177,14.2642,13.9832,13.9832,199620.0
2020-03-03 11:50:00,14.56,14.8,14.56,14.77,63300.0,14.1092,14.3418,14.1092,14.3127,63300.0
2020-03-03 12:00:00,14.79,14.98,14.74,14.98,85785.0,14.3321,14.5162,14.2836,14.5162,85785.0
2020-03-03 12:10:00,14.93,14.98,14.67,14.73,118875.0,14.4677,14.5162,14.2158,14.2739,118875.0
2020-03-03 12:20:00,14.7,14.8,14.6,14.6,74445.0,14.2449,14.3418,14.148,14.148,74445.0
2020-03-03 12:30:00,14.57,14.67,14.53,14.67,29475.0,14.1189,14.2158,14.0801,14.2158,29475.0
2020-03-03 12:40:00,14.66,14.78,14.61,14.73,87450.0,14.2061,14.3224,14.1576,14.2739,87450.0
2020-03-03 12:50:00,14.73,14.73,14.43,14.47,43215.0,14.2739,14.2739,13.9832,14.022,43215.0
2020-03-03 13:00:00,14.43,14.43,14.27,14.3,58335.0,13.9832,13.9832,13.8282,13.8572,58335.0
2020-03-03 13:10:00,14.33,14.36,14.06,14.1,95175.0,13.8863,13.9154,13.6247,13.6634,95175.0
2020-03-03 13:20:00,14.12,14.12,13.8,13.93,76770.0,13.6828,13.6828,13.3727,13.4987,76770.0
2020-03-03 13:30:00,13.88,14.01,13.79,14.0,82335.0,13.4502,13.5762,13.363,13.5665,82335.0
2020-03-03 13:40:00,14.0,14.0,13.55,13.59,140835.0,13.5665,13.5665,13.1305,13.1692,140835.0
2020-03-03 13:50:00,13.61,13.7,13.44,13.44,63660.0,13.1886,13.2758,13.0239,13.0239,63660.0
2020-03-03 14:00:00,13.51,13.53,13.17,13.17,149760.0,13.0917,13.1111,12.7622,12.7622,149760.0
2020-03-03 14:10:00,13.38,13.5,13.2,13.22,43650.0,12.9657,13.082,12.7913,12.8107,43650.0
2020-03-03 14:20:00,13.17,13.6,13.13,13.56,92550.0,12.7622,13.1789,12.7235,13.1402,92550.0
2020-03-03 14:30:00,13.53,13.65,13.33,13.33,200610.0,13.1111,13.2274,12.9173,12.9173,200610.0
2020-03-03 14:40:00,13.28,13.53,13.16,13.53,195915.0,12.8688,13.1111,12.7525,13.1111,195915.0
2020-03-03 14:50:00,13.54,13.65,13.4,13.55,33060.0,13.1208,13.2274,12.9851,13.1305,33060.0
2020-03-03 15:00:00,13.57,13.77,13.57,13.6,37305.0,13.1498,13.3436,13.1498,13.1789,37305.0
2020-03-03 15:10:00,13.6,13.88,13.57,13.85,87750.0,13.1789,13.4502,13.1498,13.4212,87750.0
2020-03-03 15:20:00,13.75,13.97,13.52,13.89,193605.0,13.3243,13.5375,13.1014,13.4599,193605.0
2020-03-03 15:30:00,13.87,13.87,13.42,13.42,92685.0,13.4406,13.4406,13.0045,13.0045,92685.0
2020-03-03 15:40:00,13.45,13.94,13.45,13.77,95925.0,13.0336,13.5084,13.0336,13.3436,95925.0
2020-03-03 15:50:00,13.52,13.87,13.4,13.47,134775.0,13.1014,13.4406,12.9851,13.0529,134775.0
2020-03-04 09:30:00,14.31,14.37,13.97,13.99,373620.0,13.8669,13.9251,13.5375,13.5568,373620.0
2020-03-04 09:40:00,13.95,14.08,13.89,13.98,111750.0,13.5181,13.6441,13.4599,13.5471,111750.0
2020-03-04 09:50:00,13.98,14.01,13.76,13.87,184335.0,13.5471,13.5762,13.334,13.4406,184335.0
2020-03-04 10:00:00,13.87,14.13,13.81,14.13,163590.0,13.4406,13.6925,13.3824,13.6925,163590.0
2020-03-04 10:10:00,14.15,14.53,14.13,14.53,164280.0,13.7119,14.0801,13.6925,14.0801,164280.0
2020-03-04 10:20:00,14.56,14.63,14.49,14.55,193020.0,14.1092,14.177,14.0414,14.0995,193020.0
2020-03-04 10:30:00,14.55,14.55,14.3,14.34,186075.0,14.0995,14.0995,13.8572,13.896,186075.0
2020-03-04 10:40:00,14.35,14.44,14.3,14.33,28155.0,13.9057,13.9929,13.8572,13.8863,28155.0
2020-03-04 10:50:00,14.4,14.41,14.19,14.19,85305.0,13.9541,13.9638,13.7506,13.7506,85305.0
2020-03-04 11:00:00,14.25,14.33,14.13,14.15,28530.0,13.8088,13.8863,13.6925,13.7119,28530.0
2020-03-04 11:10:00,14.2,14.32,14.2,14.32,11325.0,13.7603,13.8766,13.7603,13.8766,11325.0
2020-03-04 11:20:00,14.32,14.33,14.13,14.33,32100.0,13.8766,13.8863,13.6925,13.8863,32100.0
2020-03-04 11:30:00,14.41,14.41,14.25,14.25,56715.0,13.9638,13.9638,13.8088,13.8088,56715.0
2020-03-04 11:40:00,14.23,14.3,14.13,14.13,189690.0,13.7894,13.8572,13.6925,13.6925,189690.0
2020-03-04 11:50:00,14.2,14.34,14.16,14.31,30675.0,13.7603,13.896,13.7216,13.8669,30675.0
2020-03-04 12:00:00,14.38,14.47,14.37,14.47,64110.0,13.9348,14.022,13.9251,14.022,64110.0
2020-03-04 12:10:00,14.5,14.61,14.49,14.56,113430.0,14.051,14.1576,14.0414,14.1092,113430.0
2020-03-04 12:20:00,14.57,14.63,14.53,14.63,61875.0,14.1189,14.177,14.0801,14.177,61875.0
2020-03-04 12:30:00,14.63,14.64,14.56,14.56,18750.0,14.177,14.1867,14.1092,14.1092,18750.0
2020-03-04 12:40:00,14.54,14.72,14.51,14.72,38460.0,14.0898,14.2642,14.0607,14.2642,38460.0
2020-03-04 12:50:00,14.7,14.91,14.7,14.9,193995.0,14.2449,14.4484,14.2449,14.4387,193995.0
2020-03-04 13:00:00,14.93,14.98,14.9,14.93,154620.0,14.4677,14.5162,14.4387,14.4677,154620.0
2020-03-04 13:10:00,14.9,15.04,14.88,15.04,134160.0,14.4387,14.5743,14.4193,14.5743,134160.0
2020-03-04 13:20:00,15.04,15.11,15.0,15.0,121785.0,14.5743,14.6422,14.5356,14.5356,121785.0
2020-03-04 13:30:00,15.03,15.07,15.0,15.0,27315.0,14.5646,14.6034,14.5356,14.5356,27315.0
2020-03-04 13:40:00,14.98,15.01,14.96,15.0,147630.0,14.5162,14.5453,14.4968,14.5356,147630.0
2020-03-04 13:50:00,15.06,15.06,14.94,14.96,51900.0,14.5937,14.5937,14.4774,14.4968,51900.0
2020-03-04 14:00:00,15.0,15.0,14.81,14.87,65850.0,14.5356,14.5356,14.3514,14.4096,65850.0
2020-03-04 14:10:00,14.89,14.96,14.87,14.96,86160.0,14.429,14.4968,14.4096,14.4968,86160.0
2020-03-04 14:20:00,14.94,15.07,14.93,15.03,34530.0,14.4774,14.6034,14.4677,14.5646,34530.0
2020-03-04 14:30:00,15.04,15.05,14.93,14.96,99405.0,14.5743,14.584,14.4677,14.4968,99405.0
2020-03-04 14:40:00,14.97,14.99,14.87,14.87,31500.0,14.5065,14.5259,14.4096,14.4096,31500.0
2020-03-04 14:50:00,14.9,14.97,14.83,14.96,77370.0,14.4387,14.5065,14.3708,14.4968,77370.0
2020-03-04 15:00:00,14.96,15.06,14.94,14.95,41160.0,14.4968,14.5937,14.4774,14.4871,41160.0
2020-03-04 15:10:00,15.0,15.06,14.98,15.01,66570.0,14.5356,14.5937,14.5162,14.5453,66570.0
2020-03-04 15:20:00,15.04,15.2,15.03,15.2,105480.0,14.5743,14.7294,14.5646,14.7294,105480.0
2020-03-04 15:30:00,15.23,15.29,15.2,15.25,122490.0,14.7584,14.8166,14.7294,14.7778,122490.0
2020-03-04 15:40:00,15.27,15.27,15.12,15.17,102630.0,14.7972,14.7972,14.6518,14.7003,102630.0
2020-03-04 15:50:00,15.24,15.49,15.24,15.49,436335.0,14.7681,15.0104,14.7681,15.0104,436335.0
2020-03-05 09:30:00,14.19,14.89,14.19,14.76,527535.0,13.7506,14.429,13.7506,14.303,527535.0
2020-03-05 09:40:00,14.7,14.7,14.51,14.54,164790.0,14.2449,14.2449,14.0607,14.0898,164790.0
2020-03-05 09:50:00,14.51,14.53,14.28,14.43,152235.0,14.0607,14.0801,13.8379,13.9832,152235.0
2020-03-05 10:00:00,14.42,14.53,14.31,14.39,63270.0,13.9735,14.0801,13.8669,13.9445,63270.0
2020-03-05 10:10:00,14.43,14.71,14.41,14.71,118440.0,13.9832,14.2545,13.9638,14.2545,118440.0
2020-03-05 10:20:00,14.7,14.87,14.7,14.7,146085.0,14.2449,14.4096,14.2449,14.2449,146085.0
2020-03-05 10:30:00,14.69,14.72,14.63,14.63,40170.0,14.2352,14.2642,14.177,14.177,40170.0
2020-03-05 10:40:00,14.62,14.91,14.62,14.91,83520.0,14.1673,14.4484,14.1673,14.4484,83520.0
2020-03-05 10:50:00,14.91,14.97,14.78,14.78,37875.0,14.4484,14.5065,14.3224,14.3224,37875.0
2020-03-05 11:00:00,14.85,14.93,14.79,14.93,18165.0,14.3902,14.4677,14.3321,14.4677,18165.0
2020-03-05 11:10:00,14.95,15.23,14.92,15.23,87195.0,14.4871,14.7584,14.458,14.7584,87195.0
2020-03-05 11:20:00,15.19,15.27,15.07,15.19,52005.0,14.7197,14.7972,14.6034,14.7197,52005.0
2020-03-05 11:30:00,15.18,15.18,15.01,15.01,29700.0,14.71,14.71,14.5453,14.5453,29700.0
2020-03-05 11:40:00,15.02,15.08,14.91,15.03,55980.0,14.5549,14.6131,14.4484,14.5646,55980.0
2020-03-05 11:50:00,15.01,15.01,14.83,14.88,73260.0,14.5453,14.5453,14.3708,14.4193,73260.0
2020-03-05 12:00:00,14.88,14.88,14.67,14.67,84315.0,14.4193,14.4193,14.2158,14.2158,84315.0
2020-03-05 12:10:00,14.7,14.75,14.65,14.68,76350.0,14.2449,14.2933,14.1964,14.2255,76350.0
2020-03-05 12:20:00,14.67,14.7,14.58,14.66,52935.0,14.2158,14.2449,14.1286,14.2061,52935.0
2020-03-05 12:30:00,14.65,14.73,14.45,14.45,57315.0,14.1964,14.2739,14.0026,14.0026,57315.0
2020-03-05 12:40:00,14.41,14.41,14.2,14.27,138510.0,13.9638,13.9638,13.7603,13.8282,138510.0
2020-03-05 12:50:00,14.32,14.36,14.2,14.21,82485.0,13.8766,13.9154,13.7603,13.77,82485.0
2020-03-05 13:00:00,14.15,14.2,14.07,14.1,141750.0,13.7119,13.7603,13.6344,13.6634,141750.0
2020-03-05 13:10:00,14.03,14.12,14.0,14.12,107565.0,13.5956,13.6828,13.5665,13.6828,107565.0
2020-03-05 13:20:00,14.06,14.24,14.06,14.24,70545.0,13.6247,13.7991,13.6247,13.7991,70545.0
2020-03-05 13:30:00,14.23,14.38,14.2,14.25,133740.0,13.7894,13.9348,13.7603,13.8088,133740.0
2020-03-05 13:40:00,14.23,14.44,14.17,14.44,28875.0,13.7894,13.9929,13.7313,13.9929,28875.0
2020-03-05 13:50:00,14.45,14.47,14.22,14.29,71460.0,14.0026,14.022,13.7797,13.8475,71460.0
2020-03-05 14:00:00,14.21,14.21,14.04,14.15,126045.0,13.77,13.77,13.6053,13.7119,126045.0
2020-03-05 14:10:00,14.22,14.24,14.03,14.03,31395.0,13.7797,13.7991,13.5956,13.5956,31395.0
2020-03-05 14:20:00,14.04,14.04,13.87,13.94,125355.0,13.6053,13.6053,13.4406,13.5084,125355.0
2020-03-05 14:30:00,13.98,14.15,13.98,14.13,55410.0,13.5471,13.7119,13.5471,13.6925,55410.0
2020-03-05 14:40:00,14.14,14.18,13.98,13.99,179475.0,13.7022,13.741,13.5471,13.5568,179475.0
2020-03-05 14:50:00,14.11,14.16,14.0,14.13,22140.0,13.6731,13.7216,13.5665,13.6925,22140.0
2020-03-05 15:00:00,14.07,14.08,14.0,14.02,90375.0,13.6344,13.6441,13.5665,13.5859,90375.0
2020-03-05 15:10:00,14.07,14.08,13.77,13.79,201975.0,13.6344,13.6441,13.3436,13.363,201975.0
2020-03-05 15:20:00,13.85,13.87,13.73,13.8,158715.0,13.4212,13.4406,13.3049,13.3727,158715.0
2020-03-05 15:30:00,13.78,14.19,13.76,13.93,174645.0,13.3533,13.7506,13.334,13.4987,174645.0
2020-03-05 15:40:00,13.93,13.99,13.81,13.99,64125.0,13.4987,13.5568,13.3824,13.5568,64125.0
2020-03-05 15:50:00,13.89,14.14,13.89,14.1,233205.0,13.4599,13.7022,13.4599,13.6634,233205.0
2020-03-06 09:30:00,13.0,13.25,12.92,13.14,746265.0,12.5975,12.8397,12.52,12.7332,746265.0
2020-03-06 09:40:00,13.09,13.09,12.8,12.8,162150.0,12.6847,12.6847,12.4037,12.4037,162150.0
2020-03-06 09:50:00,12.79,13.0,12.6,12.97,564750.0,12.394,12.5975,12.2099,12.5684,564750.0
2020-03-06 10:00:00,12.93,13.09,12.77,12.84,117645.0,12.5297,12.6847,12.3746,12.4424,117645.0
2020-03-06 10:10:00,12.8,13.11,12.73,13.0,98190.0,12.4037,12.7041,12.3358,12.5975,98190.0
2020-03-06 10:20:00,13.03,13.39,12.93,13.39,184410.0,12.6266,12.9754,12.5297,12.9754,184410.0
2020-03-06 10:30:00,13.39,13.47,13.19,13.44,106755.0,12.9754,13.0529,12.7816,13.0239,106755.0
2020-03-06 10:40:00,13.36,13.57,13.36,13.45,122355.0,12.9463,13.1498,12.9463,13.0336,122355.0
2020-03-06 10:50:00,13.51,13.54,13.24,13.33,65790.0,13.0917,13.1208,12.8301,12.9173,65790.0
2020-03-06 11:00:00,13.38,13.4,13.07,13.07,39990.0,12.9657,12.9851,12.6653,12.6653,39990.0
2020-03-06 11:10:00,13.07,13.13,12.94,12.97,97185.0,12.6653,12.7235,12.5393,12.5684,97185.0
2020-03-06 11:20:00,12.97,13.0,12.93,13.0,51750.0,12.5684,12.5975,12.5297,12.5975,51750.0
2020-03-06 11:30:00,13.0,13.12,12.9,12.9,88485.0,12.5975,12.7138,12.5006,12.5006,88485.0
2020-03-06 11:40:00,12.93,12.95,12.73,12.75,82740.0,12.5297,12.549,12.3358,12.3552,82740.0
2020-03-06 11:50:00,12.76,12.81,12.73,12.8,23565.0,12.3649,12.4134,12.3358,12.4037,23565.0
2020-03-06 12:00:00,12.73,12.73,12.67,12.72,43530.0,12.3358,12.3358,12.2777,12.3262,43530.0
2020-03-06 12:10:00,12.69,12.77,12.67,12.69,100035.0,12.2971,12.3746,12.2777,12.2971,100035.0
2020-03-06 12:20:00,12.76,12.83,12.68,12.69,238980.0,12.3649,12.4328,12.2874,12.2971,238980.0
2020-03-06 12:30:00,12.76,13.07,12.74,12.96,143430.0,12.3649,12.6653,12.3455,12.5587,143430.0
2020-03-06 12:40:00,12.93,13.08,12.92,12.94,54615.0,12.5297,12.675,12.52,12.5393,54615.0
2020-03-06 12:50:00,12.87,12.9,12.85,12.85,133020.0,12.4715,12.5006,12.4521,12.4521,133020.0
2020-03-06 13:00:00,12.87,12.99,12.84,12.99,149550.0,12.4715,12.5878,12.4424,12.5878,149550.0
2020-03-06 13:10:00,12.85,12.85,12.8,12.8,123720.0,12.4521,12.4521,12.4037,12.4037,123720.0
2020-03-06 13:20:00,12.82,13.03,12.82,12.83,116220.0,12.4231,12.6266,12.4231,12.4328,116220.0
2020-03-06 13:30:00,12.85,12.92,12.78,12.92,43890.0,12.4521,12.52,12.3843,12.52,43890.0
2020-03-06 13:40:00,12.92,12.95,12.7,12.7,51000.0,12.52,12.549,12.3068,12.3068,51000.0
2020-03-06 13:50:00,12.7,12.72,12.59,12.59,107505.0,12.3068,12.3262,12.2002,12.2002,107505.0
2020-03-06 14:00:00,12.59,12.6,12.48,12.49,97215.0,12.2002,12.2099,12.0936,12.1033,97215.0
2020-03-06 14:10:00,12.47,12.54,12.47,12.48,27000.0,12.0839,12.1517,12.0839,12.0936,27000.0
2020-03-06 14:20:00,12.48,12.63,12.47,12.53,54315.0,12.0936,12.2389,12.0839,12.142,54315.0
2020-03-06 14:30:00,12.45,12.46,12.33,12.34,132870.0,12.0645,12.0742,11.9482,11.9579,132870.0
2020-03-06 14:40:00,12.31,12.49,12.31,12.33,37005.0,11.9289,12.1033,11.9289,11.9482,37005.0
2020-03-06 14:50:00,12.34,12.47,12.33,12.47,25500.0,11.9579,12.0839,11.9482,12.0839,25500.0
2020-03-06 15:00:00,12.35,12.35,12.2,12.21,110520.0,11.9676,11.9676,11.8223,11.832,110520.0
2020-03-06 15:10:00,12.21,12.59,12.2,12.59,49350.0,11.832,12.2002,11.8223,12.2002,49350.0
2020-03-06 15:20:00,12.54,12.62,12.47,12.47,125700.0,12.1517,12.2293,12.0839,12.0839,125700.0
2020-03-06 15:30:00,12.44,12.9,12.44,12.57,257070.0,12.0548,12.5006,12.0548,12.1808,257070.0
2020-03-06 15:40:00,12.57,12.93,12.57,12.9,242565.0,12.1808,12.5297,12.1808,12.5006,242565.0
2020-03-06 15:50:00,12.93,13.3,12.93,13.21,342870.0,12.5297,12.8882,12.5297,12.801,342870.0
2020-03-09 09:30:00,10.14,10.46,10.13,10.37,797760.0,9.826,10.1361,9.8164,10.0489,797760.0
2020-03-09 09:40:00,10.02,10.27,10.02,10.27,211830.0,9.7098,9.952,9.7098,9.952,211830.0
2020-03-09 09:50:00,10.27,11.37,10.27,11.27,381750.0,9.952,11.018,9.952,10.9211,381750.0
2020-03-09 10:00:00,11.27,11.41,10.73,11.22,179190.0,10.9211,11.0567,10.3978,10.8726,179190.0
2020-03-09 10:10:00,11.23,11.23,10.94,11.16,156285.0,10.8823,10.8823,10.6013,10.8145,156285.0
2020-03-09 10:20:00,11.11,11.11,10.87,10.97,130995.0,10.766,10.766,10.5334,10.6303,130995.0
2020-03-09 10:30:00,10.99,11.16,10.91,11.04,124710.0,10.6497,10.8145,10.5722,10.6982,124710.0
2020-03-09 10:40:00,11.05,11.07,10.81,10.81,143505.0,10.7079,10.7272,10.4753,10.4753,143505.0
2020-03-09 10:50:00,10.82,10.82,10.64,10.75,221355.0,10.485,10.485,10.3106,10.4172,221355.0
2020-03-09 11:00:00,10.71,10.8,10.59,10.64,148350.0,10.3784,10.4656,10.2621,10.3106,148350.0
2020-03-09 11:10:00,10.67,11.08,10.67,11.04,94005.0,10.3396,10.7369,10.3396,10.6982,94005.0
2020-03-09 11:20:00,11.02,11.13,10.93,11.08,246195.0,10.6788,10.7854,10.5916,10.7369,246195.0
2020-03-09 11:30:00,11.0,11.37,10.92,11.33,299445.0,10.6594,11.018,10.5819,10.9792,299445.0
2020-03-09 11:40:00,11.29,11.55,11.29,11.53,85200.0,10.9404,11.1924,10.9404,11.173,85200.0
2020-03-09 11:50:00,11.53,11.61,11.41,11.56,99975.0,11.173,11.2505,11.0567,11.2021,99975.0
2020-03-09 12:00:00,11.55,11.79,11.45,11.79,158505.0,11.1924,11.425,11.0955,11.425,158505.0
2020-03-09 12:10:00,11.73,11.77,11.4,11.44,78420.0,11.3668,11.4056,11.047,11.0858,78420.0
2020-03-09 12:20:00,11.44,11.47,11.19,11.2,147225.0,11.0858,11.1149,10.8435,10.8532,147225.0
2020-03-09 12:30:00,11.25,11.3,11.04,11.13,64755.0,10.9017,10.9501,10.6982,10.7854,64755.0
2020-03-09 12:40:00,11.18,11.18,10.91,10.95,91740.0,10.8338,10.8338,10.5722,10.611,91740.0
2020-03-09 12:50:00,10.96,10.97,10.87,10.9,36045.0,10.6207,10.6303,10.5334,10.5625,36045.0
2020-03-09 13:00:00,10.87,11.08,10.77,10.91,54750.0,10.5334,10.7369,10.4365,10.5722,54750.0
2020-03-09 13:10:00,10.86,10.95,10.86,10.89,41595.0,10.5237,10.611,10.5237,10.5528,41595.0
2020-03-09 13:20:00,10.77,10.8,10.75,10.75,40155.0,10.4365,10.4656,10.4172,10.4172,40155.0
2020-03-09 13:30:00,10.73,10.73,10.5,10.51,67560.0,10.3978,10.3978,10.1749,10.1846,67560.0
2020-03-09 13:40:00,10.51,10.54,10.33,10.47,113205.0,10.1846,10.2137,10.0102,10.1458,113205.0
2020-03-09 13:50:00,10.42,10.42,10.2,10.27,242925.0,10.0974,10.0974,9.8842,9.952,242925.0
2020-03-09 14:00:00,10.25,10.27,10.03,10.03,276345.0,9.9326,9.952,9.7194,9.7194,276345.0
2020-03-09 14:10:00,10.07,10.44,10.07,10.34,59925.0,9.7582,10.1168,9.7582,10.0198,59925.0
2020-03-09 14:20:00,10.4,10.4,10.09,10.09,127485.0,10.078,10.078,9.7776,9.7776,127485.0
2020-03-09 14:30:00,10.08,10.22,10.0,10.22,187290.0,9.7679,9.9036,9.6904,9.9036,187290.0
2020-03-09 14:40:00,10.16,10.16,9.94,10.06,293175.0,9.8454,9.8454,9.6322,9.7485,293175.0
2020-03-09 14:50:00,10.04,10.46,10.04,10.33,161835.0,9.7291,10.1361,9.7291,10.0102,161835.0
2020-03-09 15:00:00,10.28,10.55,10.23,10.4,139725.0,9.9617,10.2233,9.9133,10.078,139725.0
2020-03-09 15:10:00,10.37,10.45,10.24,10.33,78585.0,10.0489,10.1264,9.9229,10.0102,78585.0
2020-03-09 15:20:00,10.31,10.63,10.31,10.5,117390.0,9.9908,10.3009,9.9908,10.1749,117390.0
2020-03-09 15:30:00,10.41,10.67,10.33,10.64,155280.0,10.0877,10.3396,10.0102,10.3106,155280.0
2020-03-09 15:40:00,10.6,10.67,10.49,10.6,199800.0,10.2718,10.3396,10.1652,10.2718,199800.0
2020-03-09 15:50:00,10.47,10.47,9.87,9.87,408210.0,10.1458,10.1458,9.5644,9.5644,408210.0
2020-03-10 09:30:00,11.13,11.13,10.74,10.8,662205.0,10.7854,10.7854,10.4075,10.4656,662205.0
2020-03-10 09:40:00,10.8,10.84,10.67,10.68,177885.0,10.4656,10.5044,10.3396,10.3493,177885.0
2020-03-10 09:50:00,10.67,10.8,10.62,10.75,113160.0,10.3396,10.4656,10.2912,10.4172,113160.0
2020-03-10 10:00:00,10.69,10.9,10.69,10.9,125565.0,10.359,10.5625,10.359,10.5625,125565.0
2020-03-10 10:10:00,10.92,10.99,10.88,10.99,92100.0,10.5819,10.6497,10.5431,10.6497,92100.0
2020-03-10 10:20:00,10.94,11.04,10.84,10.86,123345.0,10.6013,10.6982,10.5044,10.5237,123345.0
2020-03-10 10:30:00,10.84,10.86,10.77,10.77,91740.0,10.5044,10.5237,10.4365,10.4365,91740.0
2020-03-10 10:40:00,10.73,10.73,10.53,10.53,120720.0,10.3978,10.3978,10.204,10.204,120720.0
2020-03-10 10:50:00,10.53,10.56,10.41,10.47,186015.0,10.204,10.233,10.0877,10.1458,186015.0
2020-03-10 11:00:00,10.43,10.69,10.4,10.65,73350.0,10.1071,10.359,10.078,10.3203,73350.0
2020-03-10 11:10:00,10.62,10.62,10.4,10.4,92235.0,10.2912,10.2912,10.078,10.078,92235.0
2020-03-10 11:20:00,10.38,10.4,10.11,10.13,193335.0,10.0586,10.078,9.797,9.8164,193335.0
2020-03-10 11:30:00,10.13,10.13,9.93,10.07,149235.0,9.8164,9.8164,9.6225,9.7582,149235.0
2020-03-10 11:40:00,10.0,10.36,10.0,10.32,115740.0,9.6904,10.0392,9.6904,10.0005,115740.0
2020-03-10 11:50:00,10.32,10.33,10.11,10.23,82425.0,10.0005,10.0102,9.797,9.9133,82425.0
2020-03-10 12:00:00,10.3,10.49,10.3,10.48,40755.0,9.9811,10.1652,9.9811,10.1555,40755.0
2020-03-10 12:10:00,10.54,10.69,10.54,10.64,84870.0,10.2137,10.359,10.2137,10.3106,84870.0
2020-03-10 12:20:00,10.58,10.58,10.46,10.46,13410.0,10.2524,10.2524,10.1361,10.1361,13410.0
2020-03-10 12:30:00,10.4,10.41,10.3,10.37,57630.0,10.078,10.0877,9.9811,10.0489,57630.0
2020-03-10 12:40:00,10.34,10.52,10.34,10.44,29895.0,10.0198,10.1943,10.0198,10.1168,29895.0
2020-03-10 12:50:00,10.41,10.55,10.4,10.47,69615.0,10.0877,10.2233,10.078,10.1458,69615.0
2020-03-10 13:00:00,10.39,10.53,10.33,10.53,63645.0,10.0683,10.204,10.0102,10.204,63645.0
2020-03-10 13:10:00,10.55,10.64,10.51,10.61,35865.0,10.2233,10.3106,10.1846,10.2815,35865.0
2020-03-10 13:20:00,10.64,10.7,10.57,10.57,51270.0,10.3106,10.3687,10.2427,10.2427,51270.0
2020-03-10 13:30:00,10.62,10.73,10.53,10.58,31500.0,10.2912,10.3978,10.204,10.2524,31500.0
2020-03-10 13:40:00,10.55,10.59,10.4,10.41,59925.0,10.2233,10.2621,10.078,10.0877,59925.0
2020-03-10 13:50:00,10.42,10.42,10.36,10.38,80775.0,10.0974,10.0974,10.0392,10.0586,80775.0
2020-03-10 14:00:00,10.37,10.44,10.27,10.43,488160.0,10.0489,10.1168,9.952,10.1071,488160.0
2020-03-10 14:10:00,10.37,10.54,10.37,10.47,26715.0,10.0489,10.2137,10.0489,10.1458,26715.0
2020-03-10 14:20:00,10.47,10.56,10.4,10.56,31470.0,10.1458,10.233,10.078,10.233,31470.0
2020-03-10 14:30:00,10.61,10.74,10.61,10.73,37275.0,10.2815,10.4075,10.2815,10.3978,37275.0
2020-03-10 14:40:00,10.7,11.08,10.7,11.08,184350.0,10.3687,10.7369,10.3687,10.7369,184350.0
2020-03-10 14:50:00,11.07,11.09,10.93,10.95,83235.0,10.7272,10.7466,10.5916,10.611,83235.0
2020-03-10 15:00:00,11.03,11.27,11.03,11.18,85440.0,10.6885,10.9211,10.6885,10.8338,85440.0
2020-03-10 15:10:00,11.24,11.45,11.19,11.45,107835.0,10.892,11.0955,10.8435,11.0955,107835.0
2020-03-10 15:20:00,11.4,11.51,11.32,11.32,102915.0,11.047,11.1536,10.9695,10.9695,102915.0
2020-03-10 15:30:00,11.32,11.52,11.24,11.5,133800.0,10.9695,11.1633,10.892,11.1439,133800.0
2020-03-10 15:40:00,11.51,11.51,11.38,11.49,92415.0,11.1536,11.1536,11.0276,11.1342,92415.0
2020-03-10 15:50:00,11.52,11.77,11.49,11.77,315090.0,11.1633,11.4056,11.1342,11.4056,315090.0
2020-03-11 09:30:00,10.72,11.08,10.6,10.73,374280.0,10.3881,10.7369,10.2718,10.3978,374280.0
2020-03-11 09:40:00,10.69,10.87,10.65,10.73,210990.0,10.359,10.5334,10.3203,10.3978,210990.0
2020-03-11 09:50:00,10.74,10.95,10.67,10.82,60735.0,10.4075,10.611,10.3396,10.485,60735.0
2020-03-11 10:00:00,10.87,11.13,10.8,11.06,354840.0,10.5334,10.7854,10.4656,10.7176,354840.0
2020-03-11 10:10:00,11.09,11.12,10.99,11.02,120375.0,10.7466,10.7757,10.6497,10.6788,120375.0
2020-03-11 10:20:00,11.07,11.07,10.79,10.83,79455.0,10.7272,10.7272,10.4559,10.4947,79455.0
2020-03-11 10:30:00,10.73,10.8,10.63,10.71,149250.0,10.3978,10.4656,10.3009,10.3784,149250.0
2020-03-11 10:40:00,10.69,10.73,10.5,10.53,130500.0,10.359,10.3978,10.1749,10.204,130500.0
2020-03-11 10:50:00,10.54,10.58,10.43,10.58,107955.0,10.2137,10.2524,10.1071,10.2524,107955.0
2020-03-11 11:00:00,10.58,10.66,10.41,10.54,191760.0,10.2524,10.3299,10.0877,10.2137,191760.0
2020-03-11 11:10:00,10.53,10.56,10.4,10.41,264555.0,10.204,10.233,10.078,10.0877,264555.0
2020-03-11 11:20:00,10.41,10.44,10.29,10.38,142185.0,10.0877,10.1168,9.9714,10.0586,142185.0
2020-03-11 11:30:00,10.33,10.49,10.31,10.49,116580.0,10.0102,10.1652,9.9908,10.1652,116580.0
2020-03-11 11:40:00,10.49,10.49,10.29,10.35,154425.0,10.1652,10.1652,9.9714,10.0295,154425.0
2020-03-11 11:50:00,10.39,10.42,10.32,10.38,164400.0,10.0683,10.0974,10.0005,10.0586,164400.0
2020-03-11 12:00:00,10.37,10.55,10.27,10.55,122175.0,10.0489,10.2233,9.952,10.2233,122175.0
2020-03-11 12:10:00,10.57,10.77,10.53,10.74,89175.0,10.2427,10.4365,10.204,10.4075,89175.0
2020-03-11 12:20:00,10.76,10.79,10.5,10.55,97845.0,10.4268,10.4559,10.1749,10.2233,97845.0
2020-03-11 12:30:00,10.56,10.58,10.42,10.44,117150.0,10.233,10.2524,10.0974,10.1168,117150.0
2020-03-11 12:40:00,10.38,10.4,10.23,10.25,129750.0,10.0586,10.078,9.9133,9.9326,129750.0
2020-03-11 12:50:00,10.24,10.32,10.17,10.24,246075.0,9.9229,10.0005,9.8551,9.9229,246075.0
2020-03-11 13:00:00,10.18,10.18,10.03,10.1,69855.0,9.8648,9.8648,9.7194,9.7873,69855.0
2020-03-11 13:10:00,10.08,10.17,10.04,10.16,46500.0,9.7679,9.8551,9.7291,9.8454,46500.0
2020-03-11 13:20:00,10.18,10.25,10.1,10.23,87345.0,9.8648,9.9326,9.7873,9.9133,87345.0
2020-03-11 13:30:00,10.2,10.27,10.07,10.07,78855.0,9.8842,9.952,9.7582,9.7582,78855.0
2020-03-11 13:40:00,10.07,10.1,9.97,10.1,269970.0,9.7582,9.7873,9.6613,9.7873,269970.0
2020-03-11 13:50:00,10.04,10.13,9.99,10.07,97755.0,9.7291,9.8164,9.6807,9.7582,97755.0
2020-03-11 14:00:00,10.1,10.1,9.82,9.83,213945.0,9.7873,9.7873,9.516,9.5256,213945.0
2020-03-11 14:10:00,9.85,9.86,9.75,9.75,66720.0,9.545,9.5547,9.4481,9.4481,66720.0
2020-03-11 14:20:00,9.74,9.77,9.7,9.73,237390.0,9.4384,9.4675,9.3997,9.4287,237390.0
2020-03-11 14:30:00,9.76,9.93,9.74,9.91,71685.0,9.4578,9.6225,9.4384,9.6032,71685.0
2020-03-11 14:40:00,9.89,10.01,9.8,9.84,59250.0,9.5838,9.7001,9.4966,9.5353,59250.0
2020-03-11 14:50:00,9.83,9.87,9.73,9.73,118020.0,9.5256,9.5644,9.4287,9.4287,118020.0
2020-03-11 15:00:00,9.76,9.76,9.52,9.57,272130.0,9.4578,9.4578,9.2252,9.2737,272130.0
2020-03-11 15:10:00,9.62,9.62,9.49,9.59,315240.0,9.3221,9.3221,9.1962,9.2931,315240.0
2020-03-11 15:20:00,9.59,9.64,9.42,9.64,139380.0,9.2931,9.3415,9.1283,9.3415,139380.0
2020-03-11 15:30:00,9.64,9.93,9.6,9.91,132555.0,9.3415,9.6225,9.3028,9.6032,132555.0
2020-03-11 15:40:00,9.91,9.99,9.77,9.96,171765.0,9.6032,9.6807,9.4675,9.6516,171765.0
2020-03-11 15:50:00,9.93,10.02,9.74,9.77,372675.0,9.6225,9.7098,9.4384,9.4675,372675.0
2020-03-12 09:30:00,7.77,7.93,7.74,7.86,1062255.0,7.5294,7.6845,7.5004,7.6166,1062255.0
2020-03-12 09:40:00,7.86,7.86,7.86,7.86,0.0,7.6166,7.6166,7.6166,7.6166,0.0
2020-03-12 09:50:00,7.87,8.17,7.57,8.16,925980.0,7.6263,7.917,7.3356,7.9073,925980.0
2020-03-12 10:00:00,8.13,8.22,7.8,7.88,228255.0,7.8783,7.9655,7.5585,7.636,228255.0
2020-03-12 10:10:00,7.93,8.11,7.82,7.88,174675.0,7.6845,7.8589,7.5779,7.636,174675.0
2020-03-12 10:20:00,7.93,8.08,7.83,7.87,162255.0,7.6845,7.8298,7.5876,7.6263,162255.0
2020-03-12 10:30:00,7.82,8.02,7.67,7.77,162045.0,7.5779,7.7717,7.4325,7.5294,162045.0
2020-03-12 10:40:00,7.76,7.9,7.68,7.9,100005.0,7.5197,7.6554,7.4422,7.6554,100005.0
2020-03-12 10:50:00,7.89,8.09,7.89,8.04,172530.0,7.6457,7.8395,7.6457,7.7911,172530.0
2020-03-12 11:00:00,8.01,8.04,7.75,7.8,215010.0,7.762,7.7911,7.51,7.5585,215010.0
2020-03-12 11:10:00,7.73,7.73,7.58,7.61,457530.0,7.4907,7.4907,7.3453,7.3744,457530.0
2020-03-12 11:20:00,7.6,7.73,7.59,7.61,128850.0,7.3647,7.4907,7.355,7.3744,128850.0
2020-03-12 11:30:00,7.62,7.73,7.47,7.47,84090.0,7.3841,7.4907,7.2387,7.2387,84090.0
2020-03-12 11:40:00,7.43,7.47,7.31,7.34,200385.0,7.1999,7.2387,7.0837,7.1127,200385.0
2020-03-12 11:50:00,7.3,7.35,7.2,7.28,95280.0,7.074,7.1224,6.9771,7.0546,95280.0
2020-03-12 12:00:00,7.23,7.27,7.1,7.1,49755.0,7.0061,7.0449,6.8802,6.8802,49755.0
2020-03-12 12:10:00,7.08,7.3,7.0,7.15,161925.0,6.8608,7.074,6.7833,6.9286,161925.0
2020-03-12 12:20:00,7.16,7.52,7.16,7.45,137985.0,6.9383,7.2872,6.9383,7.2193,137985.0
2020-03-12 12:30:00,7.43,7.43,7.32,7.35,49065.0,7.1999,7.1999,7.0934,7.1224,49065.0
2020-03-12 12:40:00,7.26,7.28,7.26,7.28,9000.0,7.0352,7.0546,7.0352,7.0546,9000.0
2020-03-12 12:50:00,7.35,8.2,7.32,8.08,328920.0,7.1224,7.9461,7.0934,7.8298,328920.0
2020-03-12 13:00:00,8.04,8.92,7.86,8.52,620880.0,7.7911,8.6438,7.6166,8.2562,620880.0
2020-03-12 13:10:00,8.34,8.34,7.89,7.98,201180.0,8.0818,8.0818,7.6457,7.7329,201180.0
2020-03-12 13:20:00,8.0,8.22,7.89,7.9,104640.0,7.7523,7.9655,7.6457,7.6554,104640.0
2020-03-12 13:30:00,7.95,8.08,7.48,7.48,91260.0,7.7038,7.8298,7.2484,7.2484,91260.0
2020-03-12 13:40:00,7.48,7.7,7.41,7.67,43845.0,7.2484,7.4616,7.1806,7.4325,43845.0
2020-03-12 13:50:00,7.67,7.84,7.51,7.84,85230.0,7.4325,7.5973,7.2775,7.5973,85230.0
2020-03-12 14:00:00,7.83,7.88,7.56,7.72,70065.0,7.5876,7.636,7.3259,7.481,70065.0
2020-03-12 14:10:00,7.6,7.6,7.49,7.49,77415.0,7.3647,7.3647,7.2581,7.2581,77415.0
2020-03-12 14:20:00,7.51,7.51,7.4,7.45,27615.0,7.2775,7.2775,7.1709,7.2193,27615.0
2020-03-12 14:30:00,7.42,7.43,7.23,7.23,72060.0,7.1903,7.1999,7.0061,7.0061,72060.0
2020-03-12 14:40:00,7.33,7.57,7.3,7.57,207225.0,7.103,7.3356,7.074,7.3356,207225.0
2020-03-12 14:50:00,7.59,7.6,7.3,7.3,53100.0,7.355,7.3647,7.074,7.074,53100.0
2020-03-12 15:00:00,7.37,7.43,7.33,7.43,23370.0,7.1418,7.1999,7.103,7.1999,23370.0
2020-03-12 15:10:00,7.49,7.49,7.21,7.21,218835.0,7.2581,7.2581,6.9868,6.9868,218835.0
2020-03-12 15:20:00,7.26,7.29,7.15,7.15,176790.0,7.0352,7.0643,6.9286,6.9286,176790.0
2020-03-12 15:30:00,7.17,7.24,7.15,7.21,282180.0,6.948,7.0158,6.9286,6.9868,282180.0
2020-03-12 15:40:00,7.2,7.33,7.0,7.07,789630.0,6.9771,7.103,6.7833,6.8511,789630.0
2020-03-12 15:50:00,7.1,7.26,6.8,6.8,505845.0,6.8802,7.0352,6.5895,6.5895,505845.0
2020-03-13 09:30:00,8.07,8.18,7.58,7.58,939660.0,7.8201,7.9267,7.3453,7.3453,939660.0
2020-03-13 09:40:00,7.53,7.61,7.34,7.47,585855.0,7.2969,7.3744,7.1127,7.2387,585855.0
2020-03-13 09:50:00,7.43,7.43,7.19,7.31,330450.0,7.1999,7.1999,6.9674,7.0837,330450.0
2020-03-13 10:00:00,7.3,7.37,7.21,7.33,442305.0,7.074,7.1418,6.9868,7.103,442305.0
2020-03-13 10:10:00,7.33,7.51,7.21,7.51,238890.0,7.103,7.2775,6.9868,7.2775,238890.0
2020-03-13 10:20:00,7.47,7.6,7.43,7.45,173235.0,7.2387,7.3647,7.1999,7.2193,173235.0
2020-03-13 10:30:00,7.43,7.47,7.35,7.35,38760.0,7.1999,7.2387,7.1224,7.1224,38760.0
2020-03-13 10:40:00,7.35,7.42,7.33,7.37,48165.0,7.1224,7.1903,7.103,7.1418,48165.0
2020-03-13 10:50:00,7.39,7.41,7.1,7.11,171405.0,7.1612,7.1806,6.8802,6.8899,171405.0
2020-03-13 11:00:00,7.12,7.22,7.11,7.17,72750.0,6.8995,6.9965,6.8899,6.948,72750.0
2020-03-13 11:10:00,7.13,7.21,7.09,7.13,61575.0,6.9092,6.9868,6.8705,6.9092,61575.0
2020-03-13 11:20:00,7.1,7.1,6.93,6.93,70200.0,6.8802,6.8802,6.7154,6.7154,70200.0
2020-03-13 11:30:00,6.91,6.92,6.75,6.77,99300.0,6.6961,6.7057,6.541,6.5604,99300.0
2020-03-13 11:40:00,6.77,6.77,6.53,6.53,644640.0,6.5604,6.5604,6.3278,6.3278,644640.0
2020-03-13 11:50:00,6.59,6.98,6.59,6.92,162615.0,6.386,6.7639,6.386,6.7057,162615.0
2020-03-13 12:00:00,6.91,6.93,6.71,6.8,53940.0,6.6961,6.7154,6.5022,6.5895,53940.0
2020-03-13 12:10:00,6.75,6.93,6.75,6.93,43965.0,6.541,6.7154,6.541,6.7154,43965.0
2020-03-13 12:20:00,6.93,6.93,6.83,6.91,91185.0,6.7154,6.7154,6.6185,6.6961,91185.0
2020-03-13 12:30:00,6.97,7.13,6.97,7.04,107310.0,6.7542,6.9092,6.7542,6.822,107310.0
2020-03-13 12:40:00,7.04,7.27,7.04,7.27,151290.0,6.822,7.0449,6.822,7.0449,151290.0
2020-03-13 12:50:00,7.27,7.34,7.13,7.13,89685.0,7.0449,7.1127,6.9092,6.9092,89685.0
2020-03-13 13:00:00,7.17,7.2,7.1,7.17,44730.0,6.948,6.9771,6.8802,6.948,44730.0
2020-03-13 13:10:00,7.13,7.27,7.13,7.27,65595.0,6.9092,7.0449,6.9092,7.0449,65595.0
2020-03-13 13:20:00,7.27,7.36,7.27,7.35,78465.0,7.0449,7.1321,7.0449,7.1224,78465.0
2020-03-13 13:30:00,7.36,7.38,7.17,7.21,69180.0,7.1321,7.1515,6.948,6.9868,69180.0
2020-03-13 13:40:00,7.27,7.4,7.27,7.4,85860.0,7.0449,7.1709,7.0449,7.1709,85860.0
2020-03-13 13:50:00,7.46,7.5,7.41,7.49,155475.0,7.229,7.2678,7.1806,7.2581,155475.0
2020-03-13 14:00:00,7.47,7.48,7.17,7.2,81735.0,7.2387,7.2484,6.948,6.9771,81735.0
2020-03-13 14:10:00,7.18,7.29,7.18,7.23,31725.0,6.9577,7.0643,6.9577,7.0061,31725.0
2020-03-13 14:20:00,7.21,7.21,7.08,7.08,49905.0,6.9868,6.9868,6.8608,6.8608,49905.0
2020-03-13 14:30:00,7.03,7.08,7.0,7.0,53310.0,6.8123,6.8608,6.7833,6.7833,53310.0
2020-03-13 14:40:00,7.01,7.27,6.99,7.22,93570.0,6.793,7.0449,6.7736,6.9965,93570.0
2020-03-13 14:50:00,7.21,7.27,7.21,7.27,88230.0,6.9868,7.0449,6.9868,7.0449,88230.0
2020-03-13 15:00:00,7.27,7.44,7.27,7.37,80070.0,7.0449,7.2096,7.0449,7.1418,80070.0
2020-03-13 15:10:00,7.4,7.49,7.33,7.42,76575.0,7.1709,7.2581,7.103,7.1903,76575.0
2020-03-13 15:20:00,7.47,7.49,7.44,7.49,33255.0,7.2387,7.2581,7.2096,7.2581,33255.0
2020-03-13 15:30:00,7.5,7.53,7.2,7.51,201435.0,7.2678,7.2969,6.9771,7.2775,201435.0
2020-03-13 15:40:00,7.57,7.93,7.53,7.89,172395.0,7.3356,7.6845,7.2969,7.6457,172395.0
2020-03-13 15:50:00,7.91,8.67,7.91,8.67,571905.0,7.6651,8.4016,7.6651,8.4016,571905.0
2020-03-16 09:30:00,5.99,5.99,5.97,5.97,508440.0,5.8045,5.8045,5.7852,5.7852,508440.0
2020-03-16 09:40:00,6.0,6.02,5.6,5.63,542775.0,5.8142,5.8336,5.4266,5.4557,542775.0
2020-03-16 09:50:00,5.64,6.6,5.62,6.37,460260.0,5.4654,6.3956,5.446,6.1728,460260.0
2020-03-16 10:00:00,6.37,6.4,6.01,6.38,104145.0,6.1728,6.2018,5.8239,6.1825,104145.0
2020-03-16 10:10:00,6.33,6.33,6.07,6.09,193380.0,6.134,6.134,5.8821,5.9014,193380.0
2020-03-16 10:20:00,6.07,6.33,6.05,6.2,191025.0,5.8821,6.134,5.8627,6.008,191025.0
2020-03-16 10:30:00,6.2,6.76,6.2,6.71,424005.0,6.008,6.5507,6.008,6.5022,424005.0
2020-03-16 10:40:00,6.73,6.8,6.59,6.63,271125.0,6.5216,6.5895,6.386,6.4247,271125.0
2020-03-16 10:50:00,6.6,6.77,6.45,6.56,127515.0,6.3956,6.5604,6.2503,6.3569,127515.0
2020-03-16 11:00:00,6.55,6.77,6.54,6.73,64260.0,6.3472,6.5604,6.3375,6.5216,64260.0
2020-03-16 11:10:00,6.8,6.97,6.78,6.93,242370.0,6.5895,6.7542,6.5701,6.7154,242370.0
2020-03-16 11:20:00,6.95,7.08,6.87,7.0,154125.0,6.7348,6.8608,6.6573,6.7833,154125.0
2020-03-16 11:30:00,7.08,7.1,6.78,6.88,168930.0,6.8608,6.8802,6.5701,6.667,168930.0
2020-03-16 11:40:00,6.87,6.87,6.67,6.72,73275.0,6.6573,6.6573,6.4635,6.5119,73275.0
2020-03-16 11:50:00,6.79,6.82,6.68,6.82,112200.0,6.5798,6.6088,6.4732,6.6088,112200.0
2020-03-16 12:00:00,6.85,6.99,6.8,6.87,53850.0,6.6379,6.7736,6.5895,6.6573,53850.0
2020-03-16 12:10:00,6.9,6.9,6.6,6.6,107880.0,6.6864,6.6864,6.3956,6.3956,107880.0
2020-03-16 12:20:00,6.59,6.68,6.53,6.54,71055.0,6.386,6.4732,6.3278,6.3375,71055.0
2020-03-16 12:30:00,6.53,6.69,6.5,6.53,71445.0,6.3278,6.4829,6.2987,6.3278,71445.0
2020-03-16 12:40:00,6.55,6.61,6.49,6.49,47535.0,6.3472,6.4053,6.2891,6.2891,47535.0
2020-03-16 12:50:00,6.5,6.5,6.34,6.37,93975.0,6.2987,6.2987,6.1437,6.1728,93975.0
2020-03-16 13:00:00,6.35,6.4,6.27,6.27,40950.0,6.1534,6.2018,6.0759,6.0759,40950.0
2020-03-16 13:10:00,6.42,6.49,6.21,6.24,38835.0,6.2212,6.2891,6.0177,6.0468,38835.0
2020-03-16 13:20:00,6.18,6.23,6.17,6.21,48000.0,5.9887,6.0371,5.979,6.0177,48000.0
2020-03-16 13:30:00,6.2,6.2,6.05,6.07,100380.0,6.008,6.008,5.8627,5.8821,100380.0
2020-03-16 13:40:00,6.08,6.09,6.04,6.07,22215.0,5.8917,5.9014,5.853,5.8821,22215.0
2020-03-16 13:50:00,6.06,6.13,6.05,6.13,102735.0,5.8724,5.9402,5.8627,5.9402,102735.0
2020-03-16 14:00:00,6.09,6.09,5.88,5.88,336750.0,5.9014,5.9014,5.6979,5.6979,336750.0
2020-03-16 14:10:00,5.89,5.92,5.79,5.79,106170.0,5.7076,5.7367,5.6107,5.6107,106170.0
2020-03-16 14:20:00,5.79,5.79,5.67,5.75,148845.0,5.6107,5.6107,5.4944,5.572,148845.0
2020-03-16 14:30:00,5.85,6.18,5.8,5.93,92805.0,5.6689,5.9887,5.6204,5.7464,92805.0
2020-03-16 14:40:00,5.87,5.87,5.73,5.76,116385.0,5.6883,5.6883,5.5526,5.5817,116385.0
2020-03-16 14:50:00,5.74,5.94,5.7,5.94,68490.0,5.5623,5.7561,5.5235,5.7561,68490.0
2020-03-16 15:00:00,5.92,6.05,5.79,5.79,67035.0,5.7367,5.8627,5.6107,5.6107,67035.0
2020-03-16 15:10:00,5.81,5.82,5.7,5.72,136485.0,5.6301,5.6398,5.5235,5.5429,136485.0
2020-03-16 15:20:00,5.72,5.73,5.61,5.62,297030.0,5.5429,5.5526,5.4363,5.446,297030.0
2020-03-16 15:30:00,5.61,5.62,5.3,5.3,450675.0,5.4363,5.446,5.1359,5.1359,450675.0
2020-03-16 15:40:00,5.3,5.57,5.3,5.49,130320.0,5.1359,5.3975,5.1359,5.32,130320.0
2020-03-16 15:50:00,5.45,5.45,5.27,5.31,295395.0,5.2813,5.2813,5.1068,5.1456,295395.0
2020-03-17 09:30:00,5.32,5.39,4.8,4.8,1275720.0,5.1553,5.2231,4.6514,4.6514,1275720.0
2020-03-17 09:40:00,4.8,4.8,4.55,4.61,547275.0,4.6514,4.6514,4.4091,4.4673,547275.0
2020-03-17 09:50:00,4.61,4.61,4.45,4.49,411975.0,4.4673,4.4673,4.3122,4.351,411975.0
2020-03-17 10:00:00,4.49,4.6,4.4,4.57,423660.0,4.351,4.4576,4.2638,4.4285,423660.0
2020-03-17 10:10:00,4.57,4.67,4.55,4.6,393465.0,4.4285,4.5254,4.4091,4.4576,393465.0
2020-03-17 10:20:00,4.62,4.76,4.59,4.73,284325.0,4.477,4.6126,4.4479,4.5835,284325.0
2020-03-17 10:30:00,4.73,4.83,4.7,4.78,358455.0,4.5835,4.6805,4.5545,4.632,358455.0
2020-03-17 10:40:00,4.78,5.0,4.75,4.98,380535.0,4.632,4.8452,4.6029,4.8258,380535.0
2020-03-17 10:50:00,4.98,5.03,4.89,5.03,184845.0,4.8258,4.8743,4.7386,4.8743,184845.0
2020-03-17 11:00:00,5.05,5.27,4.99,5.27,190230.0,4.8936,5.1068,4.8355,5.1068,190230.0
2020-03-17 11:10:00,5.26,5.47,5.26,5.45,341370.0,5.0971,5.3006,5.0971,5.2813,341370.0
2020-03-17 11:20:00,5.45,5.46,5.28,5.36,133080.0,5.2813,5.2909,5.1165,5.194,133080.0
2020-03-17 11:30:00,5.36,5.45,5.33,5.33,306840.0,5.194,5.2813,5.165,5.165,306840.0
2020-03-17 11:40:00,5.33,5.51,5.3,5.51,108435.0,5.165,5.3394,5.1359,5.3394,108435.0
2020-03-17 11:50:00,5.5,5.66,5.49,5.63,141660.0,5.3297,5.4848,5.32,5.4557,141660.0
2020-03-17 12:00:00,5.66,5.88,5.61,5.88,286290.0,5.4848,5.6979,5.4363,5.6979,286290.0
2020-03-17 12:10:00,5.88,5.93,5.74,5.76,302490.0,5.6979,5.7464,5.5623,5.5817,302490.0
2020-03-17 12:20:00,5.75,5.75,5.54,5.57,164490.0,5.572,5.572,5.3685,5.3975,164490.0
2020-03-17 12:30:00,5.57,5.61,5.42,5.42,120315.0,5.3975,5.4363,5.2522,5.2522,120315.0
2020-03-17 12:40:00,5.42,5.42,5.35,5.4,172785.0,5.2522,5.2522,5.1844,5.2328,172785.0
2020-03-17 12:50:00,5.39,5.39,5.25,5.33,297405.0,5.2231,5.2231,5.0874,5.165,297405.0
2020-03-17 13:00:00,5.39,5.5,5.33,5.33,156600.0,5.2231,5.3297,5.165,5.165,156600.0
2020-03-17 13:10:00,5.33,5.33,5.18,5.28,101565.0,5.165,5.165,5.0196,5.1165,101565.0
2020-03-17 13:20:00,5.24,5.31,5.23,5.26,169680.0,5.0778,5.1456,5.0681,5.0971,169680.0
2020-03-17 13:30:00,5.27,5.35,5.26,5.32,62355.0,5.1068,5.1844,5.0971,5.1553,62355.0
2020-03-17 13:40:00,5.39,5.55,5.38,5.55,167010.0,5.2231,5.3782,5.2134,5.3782,167010.0
2020-03-17 13:50:00,5.57,5.58,5.48,5.53,89760.0,5.3975,5.4072,5.3103,5.3588,89760.0
2020-03-17 14:00:00,5.51,5.67,5.47,5.67,97305.0,5.3394,5.4944,5.3006,5.4944,97305.0
2020-03-17 14:10:00,5.67,5.84,5.67,5.84,85290.0,5.4944,5.6592,5.4944,5.6592,85290.0
2020-03-17 14:20:00,5.83,5.84,5.68,5.82,132120.0,5.6495,5.6592,5.5041,5.6398,132120.0
2020-03-17 14:30:00,5.84,5.92,5.84,5.86,178410.0,5.6592,5.7367,5.6592,5.6786,178410.0
2020-03-17 14:40:00,5.83,5.83,5.62,5.63,87795.0,5.6495,5.6495,5.446,5.4557,87795.0
2020-03-17 14:50:00,5.67,5.73,5.6,5.72,103065.0,5.4944,5.5526,5.4266,5.5429,103065.0
2020-03-17 15:00:00,5.7,5.71,5.52,5.71,138600.0,5.5235,5.5332,5.3491,5.5332,138600.0
2020-03-17 15:10:00,5.71,5.75,5.69,5.73,38760.0,5.5332,5.572,5.5138,5.5526,38760.0
2020-03-17 15:20:00,5.71,5.71,5.64,5.66,60555.0,5.5332,5.5332,5.4654,5.4848,60555.0
2020-03-17 15:30:00,5.65,5.87,5.65,5.85,109395.0,5.4751,5.6883,5.4751,5.6689,109395.0
2020-03-17 15:40:00,5.85,5.99,5.77,5.77,264360.0,5.6689,5.8045,5.5913,5.5913,264360.0
2020-03-17 15:50:00,5.8,5.91,5.64,5.9,547080.0,5.6204,5.727,5.4654,5.7173,547080.0
2020-03-18 09:30:00,4.6,5.08,4.55,4.8,678390.0,4.4576,4.9227,4.4091,4.6514,678390.0
2020-03-18 09:40:00,4.78,4.95,4.77,4.79,290610.0,4.632,4.7967,4.6223,4.6417,290610.0
2020-03-18 09:50:00,4.78,5.13,4.76,5.01,181140.0,4.632,4.9712,4.6126,4.8549,181140.0
2020-03-18 10:00:00,4.98,5.25,4.98,5.03,206385.0,4.8258,5.0874,4.8258,4.8743,206385.0
2020-03-18 10:10:00,5.03,5.09,4.9,4.9,92490.0,4.8743,4.9324,4.7483,4.7483,92490.0
2020-03-18 10:20:00,4.89,4.95,4.77,4.95,165705.0,4.7386,4.7967,4.6223,4.7967,165705.0
2020-03-18 10:30:00,4.96,4.96,4.83,4.83,114225.0,4.8064,4.8064,4.6805,4.6805,114225.0
2020-03-18 10:40:00,4.93,5.0,4.77,4.77,132855.0,4.7774,4.8452,4.6223,4.6223,132855.0
2020-03-18 10:50:00,4.78,4.78,4.64,4.67,109470.0,4.632,4.632,4.4963,4.5254,109470.0
2020-03-18 11:00:00,4.65,4.67,4.53,4.53,267015.0,4.506,4.5254,4.3897,4.3897,267015.0
2020-03-18 11:10:00,4.53,4.53,4.43,4.46,237165.0,4.3897,4.3897,4.2928,4.3219,237165.0
2020-03-18 11:20:00,4.52,4.6,4.41,4.44,218445.0,4.3801,4.4576,4.2735,4.3025,218445.0
2020-03-18 11:30:00,4.45,4.59,4.4,4.53,146160.0,4.3122,4.4479,4.2638,4.3897,146160.0
2020-03-18 11:40:00,4.47,4.52,4.37,4.48,173505.0,4.3316,4.3801,4.2347,4.3413,173505.0
2020-03-18 11:50:00,4.56,4.69,4.51,4.63,241575.0,4.4188,4.5448,4.3704,4.4866,241575.0
2020-03-18 12:00:00,4.6,4.71,4.5,4.66,120885.0,4.4576,4.5642,4.3607,4.5157,120885.0
2020-03-18 12:10:00,4.67,4.73,4.41,4.41,155730.0,4.5254,4.5835,4.2735,4.2735,155730.0
2020-03-18 12:20:00,4.41,4.55,4.41,4.55,57210.0,4.2735,4.4091,4.2735,4.4091,57210.0
2020-03-18 12:30:00,4.55,4.55,4.32,4.33,282090.0,4.4091,4.4091,4.1862,4.1959,282090.0
2020-03-18 12:40:00,4.36,4.41,4.3,4.3,68145.0,4.225,4.2735,4.1669,4.1669,68145.0
2020-03-18 12:50:00,4.3,4.3,4.22,4.22,162045.0,4.1669,4.1669,4.0893,4.0893,162045.0
2020-03-18 13:00:00,4.22,4.22,4.22,4.22,0.0,4.0893,4.0893,4.0893,4.0893,0.0
2020-03-18 13:10:00,4.24,4.29,4.13,4.2,245355.0,4.1087,4.1572,4.0021,4.07,245355.0
2020-03-18 13:20:00,4.21,4.28,4.0,4.0,359295.0,4.0796,4.1475,3.8762,3.8762,359295.0
2020-03-18 13:30:00,4.0,4.0,3.71,3.91,201645.0,3.8762,3.8762,3.5951,3.7889,201645.0
2020-03-18 13:40:00,3.9,4.08,3.83,4.0,250785.0,3.7792,3.9537,3.7114,3.8762,250785.0
2020-03-18 13:50:00,4.01,4.01,3.83,3.83,52380.0,3.8858,3.8858,3.7114,3.7114,52380.0
2020-03-18 14:00:00,3.83,3.89,3.75,3.82,118500.0,3.7114,3.7696,3.6339,3.7017,118500.0
2020-03-18 14:10:00,3.78,3.78,3.69,3.69,88755.0,3.663,3.663,3.5757,3.5757,88755.0
2020-03-18 14:20:00,3.68,3.7,3.57,3.65,256170.0,3.5661,3.5854,3.4595,3.537,256170.0
2020-03-18 14:30:00,3.62,3.85,3.59,3.84,151725.0,3.5079,3.7308,3.4788,3.7211,151725.0
2020-03-18 14:40:00,3.85,3.86,3.72,3.72,95235.0,3.7308,3.7405,3.6048,3.6048,95235.0
2020-03-18 14:50:00,3.73,3.97,3.7,3.97,112500.0,3.6145,3.8471,3.5854,3.8471,112500.0
2020-03-18 15:00:00,3.98,4.0,3.75,3.79,144000.0,3.8568,3.8762,3.6339,3.6727,144000.0
2020-03-18 15:10:00,3.85,3.98,3.85,3.86,117405.0,3.7308,3.8568,3.7308,3.7405,117405.0
2020-03-18 15:20:00,3.86,3.86,3.68,3.68,200055.0,3.7405,3.7405,3.5661,3.5661,200055.0
2020-03-18 15:30:00,3.67,3.73,3.57,3.57,248595.0,3.5564,3.6145,3.4595,3.4595,248595.0
2020-03-18 15:40:00,3.57,3.76,3.57,3.76,145035.0,3.4595,3.6436,3.4595,3.6436,145035.0
2020-03-18 15:50:00,3.73,4.33,3.73,4.33,581670.0,3.6145,4.1959,3.6145,4.1959,581670.0
2020-03-19 09:30:00,4.22,4.23,3.9,3.93,559890.0,4.0893,4.099,3.7792,3.8083,559890.0
2020-03-19 09:40:00,3.92,4.02,3.85,4.01,123555.0,3.7986,3.8955,3.7308,3.8858,123555.0
2020-03-19 09:50:00,3.99,4.48,3.99,4.48,396465.0,3.8665,4.3413,3.8665,4.3413,396465.0
2020-03-19 10:00:00,4.47,4.5,4.3,4.47,460350.0,4.3316,4.3607,4.1669,4.3316,460350.0
2020-03-19 10:10:00,4.47,4.75,4.45,4.6,825405.0,4.3316,4.6029,4.3122,4.4576,825405.0
2020-03-19 10:20:00,4.61,4.75,4.55,4.75,285315.0,4.4673,4.6029,4.4091,4.6029,285315.0
2020-03-19 10:30:00,4.76,4.8,4.52,4.53,251325.0,4.6126,4.6514,4.3801,4.3897,251325.0
2020-03-19 10:40:00,4.54,4.55,4.44,4.45,357615.0,4.3994,4.4091,4.3025,4.3122,357615.0
2020-03-19 10:50:00,4.47,4.57,4.37,4.48,240750.0,4.3316,4.4285,4.2347,4.3413,240750.0
2020-03-19 11:00:00,4.47,4.54,4.43,4.46,175290.0,4.3316,4.3994,4.2928,4.3219,175290.0
2020-03-19 11:10:00,4.45,4.63,4.43,4.63,195075.0,4.3122,4.4866,4.2928,4.4866,195075.0
2020-03-19 11:20:00,4.64,4.85,4.61,4.85,183240.0,4.4963,4.6998,4.4673,4.6998,183240.0
2020-03-19 11:30:00,4.82,4.86,4.69,4.76,364230.0,4.6708,4.7095,4.5448,4.6126,364230.0
2020-03-19 11:40:00,4.77,4.86,4.72,4.85,436680.0,4.6223,4.7095,4.5739,4.6998,436680.0
2020-03-19 11:50:00,4.84,4.91,4.69,4.72,559635.0,4.6901,4.758,4.5448,4.5739,559635.0
2020-03-19 12:00:00,4.71,4.77,4.66,4.68,359475.0,4.5642,4.6223,4.5157,4.5351,359475.0
2020-03-19 12:10:00,4.69,4.69,4.54,4.55,274740.0,4.5448,4.5448,4.3994,4.4091,274740.0
2020-03-19 12:20:00,4.58,4.63,4.49,4.57,115470.0,4.4382,4.4866,4.351,4.4285,115470.0
2020-03-19 12:30:00,4.59,4.59,4.5,4.57,183165.0,4.4479,4.4479,4.3607,4.4285,183165.0
2020-03-19 12:40:00,4.57,4.74,4.57,4.72,161340.0,4.4285,4.5932,4.4285,4.5739,161340.0
2020-03-19 12:50:00,4.69,4.78,4.65,4.67,88350.0,4.5448,4.632,4.506,4.5254,88350.0
2020-03-19 13:00:00,4.7,4.7,4.6,4.67,10320.0,4.5545,4.5545,4.4576,4.5254,10320.0
2020-03-19 13:10:00,4.67,4.73,4.62,4.63,136020.0,4.5254,4.5835,4.477,4.4866,136020.0
2020-03-19 13:20:00,4.68,4.76,4.66,4.67,134835.0,4.5351,4.6126,4.5157,4.5254,134835.0
2020-03-19 13:30:00,4.7,4.7,4.67,4.67,30150.0,4.5545,4.5545,4.5254,4.5254,30150.0
2020-03-19 13:40:00,4.67,4.7,4.63,4.69,52065.0,4.5254,4.5545,4.4866,4.5448,52065.0
2020-03-19 13:50:00,4.68,4.83,4.68,4.76,590820.0,4.5351,4.6805,4.5351,4.6126,590820.0
2020-03-19 14:00:00,4.77,4.78,4.72,4.74,65775.0,4.6223,4.632,4.5739,4.5932,65775.0
2020-03-19 14:10:00,4.76,4.92,4.76,4.91,399015.0,4.6126,4.7677,4.6126,4.758,399015.0
2020-03-19 14:20:00,4.9,4.9,4.82,4.83,284310.0,4.7483,4.7483,4.6708,4.6805,284310.0
2020-03-19 14:30:00,4.84,4.94,4.83,4.94,222030.0,4.6901,4.787,4.6805,4.787,222030.0
2020-03-19 14:40:00,4.95,5.06,4.95,5.0,285675.0,4.7967,4.9033,4.7967,4.8452,285675.0
2020-03-19 14:50:00,4.99,5.02,4.84,4.93,157470.0,4.8355,4.8646,4.6901,4.7774,157470.0
2020-03-19 15:00:00,4.91,4.91,4.74,4.78,202485.0,4.758,4.758,4.5932,4.632,202485.0
2020-03-19 15:10:00,4.78,4.93,4.75,4.87,237180.0,4.632,4.7774,4.6029,4.7192,237180.0
2020-03-19 15:20:00,4.87,4.98,4.87,4.93,102135.0,4.7192,4.8258,4.7192,4.7774,102135.0
2020-03-19 15:30:00,4.93,4.97,4.87,4.89,199935.0,4.7774,4.8161,4.7192,4.7386,199935.0
2020-03-19 15:40:00,4.87,5.0,4.83,4.83,200130.0,4.7192,4.8452,4.6805,4.6805,200130.0
2020-03-19 15:50:00,4.83,4.83,4.67,4.67,503520.0,4.6805,4.6805,4.5254,4.5254,503520.0
2020-03-20 09:30:00,5.22,5.35,5.13,5.14,685545.0,5.0584,5.1844,4.9712,4.9809,685545.0
2020-03-20 09:40:00,5.1,5.13,4.96,5.0,253005.0,4.9421,4.9712,4.8064,4.8452,253005.0
2020-03-20 09:50:00,4.98,5.13,4.98,5.02,257775.0,4.8258,4.9712,4.8258,4.8646,257775.0
2020-03-20 10:00:00,5.05,5.23,5.05,5.12,253065.0,4.8936,5.0681,4.8936,4.9615,253065.0
2020-03-20 10:10:00,5.11,5.33,5.11,5.27,241560.0,4.9518,5.165,4.9518,5.1068,241560.0
2020-03-20 10:20:00,5.23,5.39,5.23,5.3,253080.0,5.0681,5.2231,5.0681,5.1359,253080.0
2020-03-20 10:30:00,5.3,5.37,5.27,5.32,327750.0,5.1359,5.2037,5.1068,5.1553,327750.0
2020-03-20 10:40:00,5.33,5.36,5.2,5.23,206730.0,5.165,5.194,5.039,5.0681,206730.0
2020-03-20 10:50:00,5.28,5.43,5.28,5.4,223740.0,5.1165,5.2619,5.1165,5.2328,223740.0
2020-03-20 11:00:00,5.4,5.42,5.26,5.36,118860.0,5.2328,5.2522,5.0971,5.194,118860.0
2020-03-20 11:10:00,5.39,5.4,5.23,5.24,117555.0,5.2231,5.2328,5.0681,5.0778,117555.0
2020-03-20 11:20:00,5.23,5.23,5.02,5.14,494655.0,5.0681,5.0681,4.8646,4.9809,494655.0
2020-03-20 11:30:00,5.1,5.22,5.06,5.17,343275.0,4.9421,5.0584,4.9033,5.0099,343275.0
2020-03-20 11:40:00,5.17,5.17,5.0,5.03,68250.0,5.0099,5.0099,4.8452,4.8743,68250.0
2020-03-20 11:50:00,5.06,5.07,5.0,5.07,50040.0,4.9033,4.913,4.8452,4.913,50040.0
2020-03-20 12:00:00,5.06,5.09,4.8,4.8,203235.0,4.9033,4.9324,4.6514,4.6514,203235.0
2020-03-20 12:10:00,4.81,4.9,4.81,4.82,177780.0,4.6611,4.7483,4.6611,4.6708,177780.0
2020-03-20 12:20:00,4.8,4.8,4.64,4.67,247770.0,4.6514,4.6514,4.4963,4.5254,247770.0
2020-03-20 12:30:00,4.67,4.91,4.67,4.85,105345.0,4.5254,4.758,4.5254,4.6998,105345.0
2020-03-20 12:40:00,4.82,5.03,4.79,5.0,119910.0,4.6708,4.8743,4.6417,4.8452,119910.0
2020-03-20 12:50:00,5.0,5.13,5.0,5.02,299910.0,4.8452,4.9712,4.8452,4.8646,299910.0
2020-03-20 13:00:00,5.0,5.15,5.0,5.1,109230.0,4.8452,4.9905,4.8452,4.9421,109230.0
2020-03-20 13:10:00,5.1,5.15,5.07,5.13,104715.0,4.9421,4.9905,4.913,4.9712,104715.0
2020-03-20 13:20:00,5.1,5.13,4.96,5.0,269940.0,4.9421,4.9712,4.8064,4.8452,269940.0
2020-03-20 13:30:00,5.05,5.08,4.97,4.98,77205.0,4.8936,4.9227,4.8161,4.8258,77205.0
2020-03-20 13:40:00,5.01,5.04,4.95,4.97,335430.0,4.8549,4.8839,4.7967,4.8161,335430.0
2020-03-20 13:50:00,4.97,5.02,4.93,5.0,630585.0,4.8161,4.8646,4.7774,4.8452,630585.0
2020-03-20 14:00:00,5.06,5.15,5.01,5.04,185010.0,4.9033,4.9905,4.8549,4.8839,185010.0
2020-03-20 14:10:00,4.95,4.96,4.85,4.85,104655.0,4.7967,4.8064,4.6998,4.6998,104655.0
2020-03-20 14:20:00,4.93,4.93,4.7,4.72,124545.0,4.7774,4.7774,4.5545,4.5739,124545.0
2020-03-20 14:30:00,4.8,4.8,4.67,4.67,161220.0,4.6514,4.6514,4.5254,4.5254,161220.0
2020-03-20 14:40:00,4.67,4.77,4.65,4.73,185415.0,4.5254,4.6223,4.506,4.5835,185415.0
2020-03-20 14:50:00,4.78,4.78,4.49,4.53,221970.0,4.632,4.632,4.351,4.3897,221970.0
2020-03-20 15:00:00,4.5,4.61,4.5,4.58,91545.0,4.3607,4.4673,4.3607,4.4382,91545.0
2020-03-20 15:10:00,4.55,4.59,4.44,4.45,115005.0,4.4091,4.4479,4.3025,4.3122,115005.0
2020-03-20 15:20:00,4.5,4.7,4.49,4.67,122040.0,4.3607,4.5545,4.351,4.5254,122040.0
2020-03-20 15:30:00,4.73,4.77,4.54,4.56,154545.0,4.5835,4.6223,4.3994,4.4188,154545.0
2020-03-20 15:40:00,4.59,4.67,4.49,4.49,179550.0,4.4479,4.5254,4.351,4.351,179550.0
2020-03-20 15:50:00,4.47,4.47,4.25,4.26,894150.0,4.3316,4.3316,4.1184,4.1281,894150.0
2020-03-23 09:30:00,4.53,4.55,4.17,4.22,748425.0,4.3897,4.4091,4.0409,4.0893,748425.0
2020-03-23 09:40:00,4.22,4.38,4.16,4.35,318570.0,4.0893,4.2444,4.0312,4.2153,318570.0
2020-03-23 09:50:00,4.32,4.67,4.3,4.64,540150.0,4.1862,4.5254,4.1669,4.4963,540150.0
2020-03-23 10:00:00,4.67,4.68,4.47,4.6,330435.0,4.5254,4.5351,4.3316,4.4576,330435.0
2020-03-23 10:10:00,4.63,4.77,4.57,4.57,237105.0,4.4866,4.6223,4.4285,4.4285,237105.0
2020-03-23 10:20:00,4.59,4.68,4.56,4.64,134895.0,4.4479,4.5351,4.4188,4.4963,134895.0
2020-03-23 10:30:00,4.64,4.67,4.51,4.57,180270.0,4.4963,4.5254,4.3704,4.4285,180270.0
2020-03-23 10:40:00,4.6,4.67,4.56,4.56,73470.0,4.4576,4.5254,4.4188,4.4188,73470.0
2020-03-23 10:50:00,4.61,4.62,4.42,4.47,205245.0,4.4673,4.477,4.2831,4.3316,205245.0
2020-03-23 11:00:00,4.43,4.49,4.4,4.46,329610.0,4.2928,4.351,4.2638,4.3219,329610.0
2020-03-23 11:10:00,4.48,4.49,4.32,4.32,124380.0,4.3413,4.351,4.1862,4.1862,124380.0
2020-03-23 11:20:00,4.32,4.32,4.15,4.18,282585.0,4.1862,4.1862,4.0215,4.0506,282585.0
2020-03-23 11:30:00,4.2,4.3,4.19,4.22,188850.0,4.07,4.1669,4.0603,4.0893,188850.0
2020-03-23 11:40:00,4.21,4.22,4.09,4.17,209115.0,4.0796,4.0893,3.9634,4.0409,209115.0
2020-03-23 11:50:00,4.16,4.27,4.13,4.25,137970.0,4.0312,4.1378,4.0021,4.1184,137970.0
2020-03-23 12:00:00,4.24,4.3,4.2,4.2,144075.0,4.1087,4.1669,4.07,4.07,144075.0
2020-03-23 12:10:00,4.15,4.39,4.15,4.35,119820.0,4.0215,4.2541,4.0215,4.2153,119820.0
2020-03-23 12:20:00,4.36,4.44,4.33,4.33,379080.0,4.225,4.3025,4.1959,4.1959,379080.0
2020-03-23 12:30:00,4.36,4.41,4.27,4.41,25410.0,4.225,4.2735,4.1378,4.2735,25410.0
2020-03-23 12:40:00,4.49,4.69,4.49,4.69,180810.0,4.351,4.5448,4.351,4.5448,180810.0
2020-03-23 12:50:00,4.67,4.76,4.6,4.73,260220.0,4.5254,4.6126,4.4576,4.5835,260220.0
2020-03-23 13:00:00,4.73,4.74,4.67,4.71,58530.0,4.5835,4.5932,4.5254,4.5642,58530.0
2020-03-23 13:10:00,4.75,4.94,4.75,4.8,669540.0,4.6029,4.787,4.6029,4.6514,669540.0
2020-03-23 13:20:00,4.81,4.86,4.7,4.7,52935.0,4.6611,4.7095,4.5545,4.5545,52935.0
2020-03-23 13:30:00,4.67,4.75,4.64,4.64,48855.0,4.5254,4.6029,4.4963,4.4963,48855.0
2020-03-23 13:40:00,4.68,4.81,4.59,4.81,110355.0,4.5351,4.6611,4.4479,4.6611,110355.0
2020-03-23 13:50:00,4.81,4.81,4.49,4.57,90675.0,4.6611,4.6611,4.351,4.4285,90675.0
2020-03-23 14:00:00,4.53,4.61,4.47,4.61,83700.0,4.3897,4.4673,4.3316,4.4673,83700.0
2020-03-23 14:10:00,4.52,4.61,4.51,4.59,27000.0,4.3801,4.4673,4.3704,4.4479,27000.0
2020-03-23 14:20:00,4.54,4.7,4.47,4.68,46035.0,4.3994,4.5545,4.3316,4.5351,46035.0
2020-03-23 14:30:00,4.7,4.7,4.57,4.68,45480.0,4.5545,4.5545,4.4285,4.5351,45480.0
2020-03-23 14:40:00,4.68,4.83,4.66,4.82,118845.0,4.5351,4.6805,4.5157,4.6708,118845.0
2020-03-23 14:50:00,4.81,4.81,4.65,4.65,36720.0,4.6611,4.6611,4.506,4.506,36720.0
2020-03-23 15:00:00,4.63,4.73,4.61,4.61,87975.0,4.4866,4.5835,4.4673,4.4673,87975.0
2020-03-23 15:10:00,4.61,4.61,4.56,4.61,39615.0,4.4673,4.4673,4.4188,4.4673,39615.0
2020-03-23 15:20:00,4.57,4.57,4.47,4.51,69435.0,4.4285,4.4285,4.3316,4.3704,69435.0
2020-03-23 15:30:00,4.47,4.49,4.4,4.49,107580.0,4.3316,4.351,4.2638,4.351,107580.0
2020-03-23 15:40:00,4.48,4.56,4.45,4.45,105120.0,4.3413,4.4188,4.3122,4.3122,105120.0
2020-03-23 15:50:00,4.44,4.76,4.44,4.67,1037595.0,4.3025,4.6126,4.3025,4.5254,1037595.0
2020-03-24 09:30:00,5.57,6.0,5.55,5.71,1627710.0,5.4021,5.8191,5.3827,5.5379,1627710.0
2020-03-24 09:40:00,5.72,5.79,5.63,5.76,500910.0,5.5476,5.6155,5.4603,5.5864,500910.0
2020-03-24 09:50:00,5.77,5.91,5.75,5.79,394770.0,5.5961,5.7318,5.5767,5.6155,394770.0
2020-03-24 10:00:00,5.78,5.81,5.7,5.8,523320.0,5.6058,5.6349,5.5282,5.6252,523320.0
2020-03-24 10:10:00,5.77,5.87,5.75,5.84,226530.0,5.5961,5.693,5.5767,5.6639,226530.0
2020-03-24 10:20:00,5.83,6.01,5.83,5.91,587880.0,5.6542,5.8288,5.6542,5.7318,587880.0
2020-03-24 10:30:00,5.88,5.99,5.88,5.99,222465.0,5.7027,5.8094,5.7027,5.8094,222465.0
2020-03-24 10:40:00,5.97,6.01,5.9,5.91,319545.0,5.79,5.8288,5.7221,5.7318,319545.0
2020-03-24 10:50:00,5.91,5.97,5.9,5.94,145290.0,5.7318,5.79,5.7221,5.7609,145290.0
2020-03-24 11:00:00,5.93,6.0,5.86,5.86,122400.0,5.7512,5.8191,5.6833,5.6833,122400.0
2020-03-24 11:10:00,5.93,6.02,5.87,5.98,165105.0,5.7512,5.8385,5.693,5.7997,165105.0
2020-03-24 11:20:00,5.96,6.04,5.96,6.0,80100.0,5.7803,5.8579,5.7803,5.8191,80100.0
2020-03-24 11:30:00,6.02,6.1,5.95,6.1,133110.0,5.8385,5.9161,5.7706,5.9161,133110.0
2020-03-24 11:40:00,6.09,6.14,6.05,6.05,97050.0,5.9064,5.9549,5.8676,5.8676,97050.0
2020-03-24 11:50:00,6.04,6.13,6.02,6.12,162525.0,5.8579,5.9452,5.8385,5.9355,162525.0
2020-03-24 12:00:00,6.13,6.15,6.09,6.12,68040.0,5.9452,5.9646,5.9064,5.9355,68040.0
2020-03-24 12:10:00,6.13,6.15,6.11,6.15,120150.0,5.9452,5.9646,5.9258,5.9646,120150.0
2020-03-24 12:20:00,6.13,6.21,6.13,6.21,105045.0,5.9452,6.0228,5.9452,6.0228,105045.0
2020-03-24 12:30:00,6.2,6.25,6.17,6.24,117585.0,6.0131,6.0616,5.984,6.0519,117585.0
2020-03-24 12:40:00,6.23,6.23,6.09,6.11,587115.0,6.0422,6.0422,5.9064,5.9258,587115.0
2020-03-24 12:50:00,6.12,6.13,5.97,5.99,262185.0,5.9355,5.9452,5.79,5.8094,262185.0
2020-03-24 13:00:00,6.01,6.02,5.8,5.8,444300.0,5.8288,5.8385,5.6252,5.6252,444300.0
2020-03-24 13:10:00,5.81,5.93,5.78,5.83,235365.0,5.6349,5.7512,5.6058,5.6542,235365.0
2020-03-24 13:20:00,5.8,5.9,5.75,5.87,189465.0,5.6252,5.7221,5.5767,5.693,189465.0
2020-03-24 13:30:00,5.89,5.95,5.88,5.9,132465.0,5.7124,5.7706,5.7027,5.7221,132465.0
2020-03-24 13:40:00,5.93,5.93,5.8,5.8,87975.0,5.7512,5.7512,5.6252,5.6252,87975.0
2020-03-24 13:50:00,5.83,5.83,5.68,5.68,178905.0,5.6542,5.6542,5.5088,5.5088,178905.0
2020-03-24 14:00:00,5.71,5.77,5.58,5.6,297225.0,5.5379,5.5961,5.4118,5.4312,297225.0
2020-03-24 14:10:00,5.61,5.73,5.57,5.67,117555.0,5.4409,5.5573,5.4021,5.4991,117555.0
2020-03-24 14:20:00,5.7,5.8,5.68,5.77,109425.0,5.5282,5.6252,5.5088,5.5961,109425.0
2020-03-24 14:30:00,5.75,5.87,5.7,5.87,177645.0,5.5767,5.693,5.5282,5.693,177645.0
2020-03-24 14:40:00,5.87,5.88,5.71,5.75,175095.0,5.693,5.7027,5.5379,5.5767,175095.0
2020-03-24 14:50:00,5.8,5.93,5.77,5.93,184305.0,5.6252,5.7512,5.5961,5.7512,184305.0
2020-03-24 15:00:00,5.93,6.02,5.89,6.02,143400.0,5.7512,5.8385,5.7124,5.8385,143400.0
2020-03-24 15:10:00,6.0,6.04,5.95,6.01,145485.0,5.8191,5.8579,5.7706,5.8288,145485.0
2020-03-24 15:20:00,6.0,6.07,5.99,6.03,153240.0,5.8191,5.887,5.8094,5.8482,153240.0
2020-03-24 15:30:00,6.06,6.13,6.04,6.12,122565.0,5.8773,5.9452,5.8579,5.9355,122565.0
2020-03-24 15:40:00,6.13,6.17,6.05,6.07,374880.0,5.9452,5.984,5.8676,5.887,374880.0
2020-03-24 15:50:00,6.02,6.27,6.02,6.26,600360.0,5.8385,6.081,5.8385,6.0713,600360.0
2020-03-25 09:30:00,6.36,6.65,6.12,6.63,1370160.0,6.1683,6.4495,5.9355,6.4301,1370160.0
2020-03-25 09:40:00,6.64,6.66,6.16,6.17,361350.0,6.4398,6.4592,5.9743,5.984,361350.0
2020-03-25 09:50:00,6.19,6.25,5.91,5.98,365010.0,6.0034,6.0616,5.7318,5.7997,365010.0
2020-03-25 10:00:00,6.0,6.0,5.78,5.87,411795.0,5.8191,5.8191,5.6058,5.693,411795.0
2020-03-25 10:10:00,5.86,5.89,5.72,5.79,295035.0,5.6833,5.7124,5.5476,5.6155,295035.0
2020-03-25 10:20:00,5.79,5.94,5.75,5.91,155700.0,5.6155,5.7609,5.5767,5.7318,155700.0
2020-03-25 10:30:00,5.93,6.14,5.93,6.11,993930.0,5.7512,5.9549,5.7512,5.9258,993930.0
2020-03-25 10:40:00,6.13,6.18,5.99,6.04,242730.0,5.9452,5.9937,5.8094,5.8579,242730.0
2020-03-25 10:50:00,6.07,6.21,6.07,6.21,171675.0,5.887,6.0228,5.887,6.0228,171675.0
2020-03-25 11:00:00,6.19,6.26,6.07,6.23,102570.0,6.0034,6.0713,5.887,6.0422,102570.0
2020-03-25 11:10:00,6.22,6.22,6.08,6.17,144240.0,6.0325,6.0325,5.8967,5.984,144240.0
2020-03-25 11:20:00,6.18,6.26,6.11,6.19,89340.0,5.9937,6.0713,5.9258,6.0034,89340.0
2020-03-25 11:30:00,6.22,6.23,6.15,6.17,131100.0,6.0325,6.0422,5.9646,5.984,131100.0
2020-03-25 11:40:00,6.16,6.25,6.07,6.25,139815.0,5.9743,6.0616,5.887,6.0616,139815.0
2020-03-25 11:50:00,6.25,6.25,6.13,6.19,71310.0,6.0616,6.0616,5.9452,6.0034,71310.0
2020-03-25 12:00:00,6.2,6.36,6.2,6.3,177420.0,6.0131,6.1683,6.0131,6.1101,177420.0
2020-03-25 12:10:00,6.29,6.38,6.29,6.37,79230.0,6.1004,6.1877,6.1004,6.178,79230.0
2020-03-25 12:20:00,6.39,6.57,6.39,6.53,225435.0,6.1974,6.3719,6.1974,6.3331,225435.0
2020-03-25 12:30:00,6.52,6.6,6.42,6.6,183735.0,6.3234,6.401,6.2265,6.401,183735.0
2020-03-25 12:40:00,6.59,6.72,6.57,6.67,392325.0,6.3913,6.5174,6.3719,6.4689,392325.0
2020-03-25 12:50:00,6.69,6.73,6.57,6.59,224160.0,6.4883,6.5271,6.3719,6.3913,224160.0
2020-03-25 13:00:00,6.6,6.73,6.59,6.73,217200.0,6.401,6.5271,6.3913,6.5271,217200.0
2020-03-25 13:10:00,6.71,6.85,6.7,6.85,246525.0,6.5077,6.6435,6.498,6.6435,246525.0
2020-03-25 13:20:00,6.85,6.91,6.81,6.81,230775.0,6.6435,6.7017,6.6047,6.6047,230775.0
2020-03-25 13:30:00,6.84,6.9,6.75,6.9,117405.0,6.6338,6.692,6.5465,6.692,117405.0
2020-03-25 13:40:00,6.91,7.0,6.89,6.92,199935.0,6.7017,6.789,6.6823,6.7114,199935.0
2020-03-25 13:50:00,6.92,6.97,6.72,6.73,558465.0,6.7114,6.7599,6.5174,6.5271,558465.0
2020-03-25 14:00:00,6.8,6.81,6.6,6.63,64785.0,6.595,6.6047,6.401,6.4301,64785.0
2020-03-25 14:10:00,6.68,6.8,6.67,6.8,123600.0,6.4786,6.595,6.4689,6.595,123600.0
2020-03-25 14:20:00,6.82,6.82,6.66,6.77,63615.0,6.6144,6.6144,6.4592,6.5659,63615.0
2020-03-25 14:30:00,6.73,6.73,6.58,6.63,73110.0,6.5271,6.5271,6.3816,6.4301,73110.0
2020-03-25 14:40:00,6.67,6.77,6.63,6.76,75555.0,6.4689,6.5659,6.4301,6.5562,75555.0
2020-03-25 14:50:00,6.69,6.81,6.66,6.81,45150.0,6.4883,6.6047,6.4592,6.6047,45150.0
2020-03-25 15:00:00,6.75,6.85,6.75,6.82,62865.0,6.5465,6.6435,6.5465,6.6144,62865.0
2020-03-25 15:10:00,6.8,6.83,6.73,6.8,77280.0,6.595,6.6241,6.5271,6.595,77280.0
2020-03-25 15:20:00,6.79,6.83,6.69,6.7,150705.0,6.5853,6.6241,6.4883,6.498,150705.0
2020-03-25 15:30:00,6.73,6.81,6.73,6.8,178560.0,6.5271,6.6047,6.5271,6.595,178560.0
2020-03-25 15:40:00,6.8,6.8,6.32,6.36,529620.0,6.595,6.595,6.1295,6.1683,529620.0
2020-03-25 15:50:00,6.27,6.27,5.97,5.99,759345.0,6.081,6.081,5.79,5.8094,759345.0
2020-03-26 09:30:00,6.47,6.62,6.3,6.53,1015515.0,6.275,6.4204,6.1101,6.3331,1015515.0
2020-03-26 09:40:00,6.5,6.56,6.37,6.42,202995.0,6.304,6.3622,6.178,6.2265,202995.0
2020-03-26 09:50:00,6.4,6.6,6.3,6.59,365865.0,6.2071,6.401,6.1101,6.3913,365865.0
2020-03-26 10:00:00,6.62,6.75,6.55,6.69,459495.0,6.4204,6.5465,6.3525,6.4883,459495.0
2020-03-26 10:10:00,6.73,6.85,6.7,6.83,239445.0,6.5271,6.6435,6.498,6.6241,239445.0
2020-03-26 10:20:00,6.85,6.85,6.72,6.73,259020.0,6.6435,6.6435,6.5174,6.5271,259020.0
2020-03-26 10:30:00,6.71,6.85,6.71,6.75,323745.0,6.5077,6.6435,6.5077,6.5465,323745.0
2020-03-26 10:40:00,6.73,6.84,6.59,6.6,686160.0,6.5271,6.6338,6.3913,6.401,686160.0
2020-03-26 10:50:00,6.61,6.66,6.55,6.66,513000.0,6.4107,6.4592,6.3525,6.4592,513000.0
2020-03-26 11:00:00,6.67,6.71,6.6,6.7,162225.0,6.4689,6.5077,6.401,6.498,162225.0
2020-03-26 11:10:00,6.67,6.82,6.67,6.82,93720.0,6.4689,6.6144,6.4689,6.6144,93720.0
2020-03-26 11:20:00,6.83,6.91,6.8,6.91,222645.0,6.6241,6.7017,6.595,6.7017,222645.0
2020-03-26 11:30:00,6.89,6.99,6.87,6.95,232395.0,6.6823,6.7793,6.6629,6.7405,232395.0
2020-03-26 11:40:00,6.97,6.98,6.84,6.87,135285.0,6.7599,6.7696,6.6338,6.6629,135285.0
2020-03-26 11:50:00,6.88,6.91,6.8,6.87,113505.0,6.6726,6.7017,6.595,6.6629,113505.0
2020-03-26 12:00:00,6.9,6.9,6.79,6.82,156900.0,6.692,6.692,6.5853,6.6144,156900.0
2020-03-26 12:10:00,6.83,6.84,6.72,6.73,130050.0,6.6241,6.6338,6.5174,6.5271,130050.0
2020-03-26 12:20:00,6.75,6.91,6.75,6.89,54855.0,6.5465,6.7017,6.5465,6.6823,54855.0
2020-03-26 12:30:00,6.93,6.97,6.9,6.93,224070.0,6.7211,6.7599,6.692,6.7211,224070.0
2020-03-26 12:40:00,6.92,6.97,6.88,6.95,132705.0,6.7114,6.7599,6.6726,6.7405,132705.0
2020-03-26 12:50:00,6.97,7.06,6.97,7.06,170355.0,6.7599,6.8472,6.7599,6.8472,170355.0
2020-03-26 13:00:00,7.06,7.1,6.96,6.96,200505.0,6.8472,6.886,6.7502,6.7502,200505.0
2020-03-26 13:10:00,6.95,6.96,6.87,6.87,139275.0,6.7405,6.7502,6.6629,6.6629,139275.0
2020-03-26 13:20:00,6.87,6.87,6.76,6.76,219480.0,6.6629,6.6629,6.5562,6.5562,219480.0
2020-03-26 13:30:00,6.74,6.74,6.66,6.7,294795.0,6.5368,6.5368,6.4592,6.498,294795.0
2020-03-26 13:40:00,6.7,6.77,6.69,6.77,184995.0,6.498,6.5659,6.4883,6.5659,184995.0
2020-03-26 13:50:00,6.77,6.8,6.74,6.75,73845.0,6.5659,6.595,6.5368,6.5465,73845.0
2020-03-26 14:00:00,6.77,6.89,6.77,6.79,70005.0,6.5659,6.6823,6.5659,6.5853,70005.0
2020-03-26 14:10:00,6.8,6.84,6.72,6.84,69930.0,6.595,6.6338,6.5174,6.6338,69930.0
2020-03-26 14:20:00,6.81,6.93,6.81,6.9,184875.0,6.6047,6.7211,6.6047,6.692,184875.0
2020-03-26 14:30:00,6.91,7.01,6.91,6.95,221595.0,6.7017,6.7987,6.7017,6.7405,221595.0
2020-03-26 14:40:00,6.97,6.97,6.9,6.97,57630.0,6.7599,6.7599,6.692,6.7599,57630.0
2020-03-26 14:50:00,6.95,7.03,6.93,6.99,74250.0,6.7405,6.8181,6.7211,6.7793,74250.0
2020-03-26 15:00:00,6.96,7.03,6.94,7.0,69030.0,6.7502,6.8181,6.7308,6.789,69030.0
2020-03-26 15:10:00,6.99,6.99,6.88,6.93,106020.0,6.7793,6.7793,6.6726,6.7211,106020.0
2020-03-26 15:20:00,6.95,7.04,6.94,7.04,98835.0,6.7405,6.8278,6.7308,6.8278,98835.0
2020-03-26 15:30:00,7.05,7.13,6.88,6.94,295815.0,6.8375,6.9151,6.6726,6.7308,295815.0
2020-03-26 15:40:00,6.98,6.99,6.88,6.9,97335.0,6.7696,6.7793,6.6726,6.692,97335.0
2020-03-26 15:50:00,6.92,7.27,6.92,7.27,736770.0,6.7114,7.0508,6.7114,7.0508,736770.0
2020-03-27 09:30:00,6.48,6.64,6.41,6.54,897480.0,6.2847,6.4398,6.2168,6.3428,897480.0
2020-03-27 09:40:00,6.53,6.53,6.24,6.32,433260.0,6.3331,6.3331,6.0519,6.1295,433260.0
2020-03-27 09:50:00,6.33,6.5,6.31,6.49,197715.0,6.1392,6.304,6.1198,6.2944,197715.0
2020-03-27 10:00:00,6.47,6.55,6.4,6.55,130140.0,6.275,6.3525,6.2071,6.3525,130140.0
2020-03-27 10:10:00,6.56,6.57,6.43,6.43,182175.0,6.3622,6.3719,6.2362,6.2362,182175.0
2020-03-27 10:20:00,6.42,6.44,6.35,6.4,197685.0,6.2265,6.2459,6.1586,6.2071,197685.0
2020-03-27 10:30:00,6.35,6.39,6.29,6.38,170910.0,6.1586,6.1974,6.1004,6.1877,170910.0
2020-03-27 10:40:00,6.37,6.49,6.35,6.41,86700.0,6.178,6.2944,6.1586,6.2168,86700.0
2020-03-27 10:50:00,6.4,6.48,6.4,6.47,117945.0,6.2071,6.2847,6.2071,6.275,117945.0
2020-03-27 11:00:00,6.5,6.61,6.47,6.61,322110.0,6.304,6.4107,6.275,6.4107,322110.0
2020-03-27 11:10:00,6.6,6.69,6.55,6.67,428370.0,6.401,6.4883,6.3525,6.4689,428370.0
2020-03-27 11:20:00,6.66,6.66,6.48,6.51,217290.0,6.4592,6.4592,6.2847,6.3137,217290.0
2020-03-27 11:30:00,6.51,6.54,6.43,6.5,78120.0,6.3137,6.3428,6.2362,6.304,78120.0
2020-03-27 11:40:00,6.52,6.52,6.36,6.4,120270.0,6.3234,6.3234,6.1683,6.2071,120270.0
2020-03-27 11:50:00,6.39,6.46,6.35,6.36,92955.0,6.1974,6.2653,6.1586,6.1683,92955.0
2020-03-27 12:00:00,6.36,6.37,6.27,6.3,264615.0,6.1683,6.178,6.081,6.1101,264615.0
2020-03-27 12:10:00,6.31,6.4,6.29,6.39,212010.0,6.1198,6.2071,6.1004,6.1974,212010.0
2020-03-27 12:20:00,6.37,6.37,6.3,6.31,99825.0,6.178,6.178,6.1101,6.1198,99825.0
2020-03-27 12:30:00,6.3,6.42,6.29,6.4,140460.0,6.1101,6.2265,6.1004,6.2071,140460.0
2020-03-27 12:40:00,6.38,6.43,6.32,6.32,76845.0,6.1877,6.2362,6.1295,6.1295,76845.0
2020-03-27 12:50:00,6.31,6.41,6.3,6.41,124440.0,6.1198,6.2168,6.1101,6.2168,124440.0
2020-03-27 13:00:00,6.42,6.52,6.42,6.43,301305.0,6.2265,6.3234,6.2265,6.2362,301305.0
2020-03-27 13:10:00,6.45,6.45,6.37,6.42,57105.0,6.2556,6.2556,6.178,6.2265,57105.0
2020-03-27 13:20:00,6.44,6.49,6.37,6.37,211170.0,6.2459,6.2944,6.178,6.178,211170.0
2020-03-27 13:30:00,6.39,6.63,6.38,6.63,303975.0,6.1974,6.4301,6.1877,6.4301,303975.0
2020-03-27 13:40:00,6.63,6.69,6.57,6.67,465375.0,6.4301,6.4883,6.3719,6.4689,465375.0
2020-03-27 13:50:00,6.67,6.7,6.55,6.57,167325.0,6.4689,6.498,6.3525,6.3719,167325.0
2020-03-27 14:00:00,6.55,6.55,6.44,6.45,491220.0,6.3525,6.3525,6.2459,6.2556,491220.0
2020-03-27 14:10:00,6.48,6.54,6.46,6.53,278685.0,6.2847,6.3428,6.2653,6.3331,278685.0
2020-03-27 14:20:00,6.5,6.55,6.47,6.48,240480.0,6.304,6.3525,6.275,6.2847,240480.0
2020-03-27 14:30:00,6.52,6.6,6.52,6.53,184260.0,6.3234,6.401,6.3234,6.3331,184260.0
2020-03-27 14:40:00,6.55,6.57,6.45,6.46,131175.0,6.3525,6.3719,6.2556,6.2653,131175.0
2020-03-27 14:50:00,6.45,6.58,6.43,6.58,82560.0,6.2556,6.3816,6.2362,6.3816,82560.0
2020-03-27 15:00:00,6.58,6.63,6.55,6.62,172365.0,6.3816,6.4301,6.3525,6.4204,172365.0
2020-03-27 15:10:00,6.6,6.69,6.59,6.69,158070.0,6.401,6.4883,6.3913,6.4883,158070.0
2020-03-27 15:20:00,6.68,6.81,6.62,6.73,411885.0,6.4786,6.6047,6.4204,6.5271,411885.0
2020-03-27 15:30:00,6.73,6.73,6.5,6.52,216225.0,6.5271,6.5271,6.304,6.3234,216225.0
2020-03-27 15:40:00,6.5,6.5,6.34,6.34,229515.0,6.304,6.304,6.1489,6.1489,229515.0
2020-03-27 15:50:00,6.34,6.35,6.05,6.09,912810.0,6.1489,6.1586,5.8676,5.9064,912810.0
2020-03-30 09:30:00,6.33,6.47,6.21,6.22,950700.0,6.1392,6.275,6.0228,6.0325,950700.0
2020-03-30 09:40:00,6.27,6.28,6.16,6.28,456570.0,6.081,6.0907,5.9743,6.0907,456570.0
2020-03-30 09:50:00,6.32,6.39,6.26,6.34,189060.0,6.1295,6.1974,6.0713,6.1489,189060.0
2020-03-30 10:00:00,6.35,6.48,6.3,6.48,364095.0,6.1586,6.2847,6.1101,6.2847,364095.0
2020-03-30 10:10:00,6.46,6.62,6.44,6.61,357330.0,6.2653,6.4204,6.2459,6.4107,357330.0
2020-03-30 10:20:00,6.61,6.66,6.59,6.59,149715.0,6.4107,6.4592,6.3913,6.3913,149715.0
2020-03-30 10:30:00,6.59,6.71,6.56,6.7,337200.0,6.3913,6.5077,6.3622,6.498,337200.0
2020-03-30 10:40:00,6.7,6.73,6.67,6.71,112365.0,6.498,6.5271,6.4689,6.5077,112365.0
2020-03-30 10:50:00,6.69,6.69,6.58,6.6,99780.0,6.4883,6.4883,6.3816,6.401,99780.0
2020-03-30 11:00:00,6.61,6.77,6.61,6.77,137790.0,6.4107,6.5659,6.4107,6.5659,137790.0
2020-03-30 11:10:00,6.76,6.77,6.69,6.73,84450.0,6.5562,6.5659,6.4883,6.5271,84450.0
2020-03-30 11:20:00,6.73,6.75,6.66,6.73,110790.0,6.5271,6.5465,6.4592,6.5271,110790.0
2020-03-30 11:30:00,6.73,6.74,6.66,6.67,93780.0,6.5271,6.5368,6.4592,6.4689,93780.0
2020-03-30 11:40:00,6.68,6.71,6.66,6.69,83820.0,6.4786,6.5077,6.4592,6.4883,83820.0
2020-03-30 11:50:00,6.69,6.7,6.66,6.66,68640.0,6.4883,6.498,6.4592,6.4592,68640.0
2020-03-30 12:00:00,6.65,6.65,6.57,6.58,99810.0,6.4495,6.4495,6.3719,6.3816,99810.0
2020-03-30 12:10:00,6.63,6.72,6.63,6.72,103410.0,6.4301,6.5174,6.4301,6.5174,103410.0
2020-03-30 12:20:00,6.69,6.71,6.66,6.71,34845.0,6.4883,6.5077,6.4592,6.5077,34845.0
2020-03-30 12:30:00,6.71,6.74,6.67,6.71,73905.0,6.5077,6.5368,6.4689,6.5077,73905.0
2020-03-30 12:40:00,6.71,6.73,6.67,6.7,61920.0,6.5077,6.5271,6.4689,6.498,61920.0
2020-03-30 12:50:00,6.71,6.74,6.71,6.73,111930.0,6.5077,6.5368,6.5077,6.5271,111930.0
2020-03-30 13:00:00,6.7,6.71,6.62,6.62,72360.0,6.498,6.5077,6.4204,6.4204,72360.0
2020-03-30 13:10:00,6.65,6.7,6.63,6.7,94365.0,6.4495,6.498,6.4301,6.498,94365.0
2020-03-30 13:20:00,6.67,6.7,6.64,6.68,80280.0,6.4689,6.498,6.4398,6.4786,80280.0
2020-03-30 13:30:00,6.68,6.7,6.65,6.67,72450.0,6.4786,6.498,6.4495,6.4689,72450.0
2020-03-30 13:40:00,6.67,6.71,6.62,6.71,64755.0,6.4689,6.5077,6.4204,6.5077,64755.0
2020-03-30 13:50:00,6.7,6.73,6.65,6.69,81330.0,6.498,6.5271,6.4495,6.4883,81330.0
2020-03-30 14:00:00,6.64,6.71,6.63,6.71,99690.0,6.4398,6.5077,6.4301,6.5077,99690.0
2020-03-30 14:10:00,6.69,6.69,6.58,6.62,80880.0,6.4883,6.4883,6.3816,6.4204,80880.0
2020-03-30 14:20:00,6.58,6.67,6.58,6.65,198390.0,6.3816,6.4689,6.3816,6.4495,198390.0
2020-03-30 14:30:00,6.63,6.69,6.63,6.64,31980.0,6.4301,6.4883,6.4301,6.4398,31980.0
2020-03-30 14:40:00,6.65,6.71,6.65,6.65,108840.0,6.4495,6.5077,6.4495,6.4495,108840.0
2020-03-30 14:50:00,6.65,6.71,6.6,6.63,87885.0,6.4495,6.5077,6.401,6.4301,87885.0
2020-03-30 15:00:00,6.62,6.67,6.6,6.67,72480.0,6.4204,6.4689,6.401,6.4689,72480.0
2020-03-30 15:10:00,6.67,6.73,6.67,6.71,154740.0,6.4689,6.5271,6.4689,6.5077,154740.0
2020-03-30 15:20:00,6.72,6.73,6.55,6.61,326730.0,6.5174,6.5271,6.3525,6.4107,326730.0
2020-03-30 15:30:00,6.63,6.72,6.59,6.72,236550.0,6.4301,6.5174,6.3913,6.5174,236550.0
2020-03-30 15:40:00,6.71,6.73,6.65,6.69,253275.0,6.5077,6.5271,6.4495,6.4883,253275.0
2020-03-30 15:50:00,6.69,6.8,6.64,6.76,439740.0,6.4883,6.595,6.4398,6.5562,439740.0
2020-03-31 09:30:00,6.76,6.87,6.68,6.87,587820.0,6.5562,6.6629,6.4786,6.6629,587820.0
2020-03-31 09:40:00,6.85,6.95,6.74,6.74,407175.0,6.6435,6.7405,6.5368,6.5368,407175.0
2020-03-31 09:50:00,6.7,6.75,6.67,6.72,341730.0,6.498,6.5465,6.4689,6.5174,341730.0
2020-03-31 10:00:00,6.74,6.91,6.74,6.89,289620.0,6.5368,6.7017,6.5368,6.6823,289620.0
2020-03-31 10:10:00,6.87,7.07,6.87,7.06,452205.0,6.6629,6.8569,6.6629,6.8472,452205.0
2020-03-31 10:20:00,7.06,7.08,6.93,6.98,200415.0,6.8472,6.8666,6.7211,6.7696,200415.0
2020-03-31 10:30:00,7.0,7.07,6.98,7.06,160170.0,6.789,6.8569,6.7696,6.8472,160170.0
2020-03-31 10:40:00,7.06,7.07,6.97,7.02,89955.0,6.8472,6.8569,6.7599,6.8084,89955.0
2020-03-31 10:50:00,7.04,7.05,6.94,6.94,116250.0,6.8278,6.8375,6.7308,6.7308,116250.0
2020-03-31 11:00:00,6.95,6.95,6.86,6.95,171570.0,6.7405,6.7405,6.6532,6.7405,171570.0
2020-03-31 11:10:00,6.95,6.99,6.92,6.92,64185.0,6.7405,6.7793,6.7114,6.7114,64185.0
2020-03-31 11:20:00,6.97,6.99,6.91,6.96,185955.0,6.7599,6.7793,6.7017,6.7502,185955.0
2020-03-31 11:30:00,6.98,7.01,6.92,6.92,49125.0,6.7696,6.7987,6.7114,6.7114,49125.0
2020-03-31 11:40:00,6.93,6.97,6.92,6.93,44025.0,6.7211,6.7599,6.7114,6.7211,44025.0
2020-03-31 11:50:00,6.95,6.98,6.87,6.9,203100.0,6.7405,6.7696,6.6629,6.692,203100.0
2020-03-31 12:00:00,6.9,6.91,6.85,6.88,96765.0,6.692,6.7017,6.6435,6.6726,96765.0
2020-03-31 12:10:00,6.91,6.91,6.77,6.78,158940.0,6.7017,6.7017,6.5659,6.5756,158940.0
2020-03-31 12:20:00,6.79,6.79,6.59,6.67,417195.0,6.5853,6.5853,6.3913,6.4689,417195.0
2020-03-31 12:30:00,6.67,6.67,6.5,6.5,128760.0,6.4689,6.4689,6.304,6.304,128760.0
2020-03-31 12:40:00,6.54,6.63,6.54,6.63,106800.0,6.3428,6.4301,6.3428,6.4301,106800.0
2020-03-31 12:50:00,6.62,6.67,6.56,6.56,141120.0,6.4204,6.4689,6.3622,6.3622,141120.0
2020-03-31 13:00:00,6.56,6.61,6.5,6.57,153000.0,6.3622,6.4107,6.304,6.3719,153000.0
2020-03-31 13:10:00,6.55,6.6,6.47,6.47,60840.0,6.3525,6.401,6.275,6.275,60840.0
2020-03-31 13:20:00,6.48,6.48,6.4,6.44,146790.0,6.2847,6.2847,6.2071,6.2459,146790.0
2020-03-31 13:30:00,6.43,6.52,6.39,6.52,108075.0,6.2362,6.3234,6.1974,6.3234,108075.0
2020-03-31 13:40:00,6.51,6.54,6.5,6.53,74025.0,6.3137,6.3428,6.304,6.3331,74025.0
2020-03-31 13:50:00,6.52,6.63,6.5,6.59,246540.0,6.3234,6.4301,6.304,6.3913,246540.0
2020-03-31 14:00:00,6.57,6.62,6.55,6.62,87450.0,6.3719,6.4204,6.3525,6.4204,87450.0
2020-03-31 14:10:00,6.57,6.59,6.48,6.5,113550.0,6.3719,6.3913,6.2847,6.304,113550.0
2020-03-31 14:20:00,6.49,6.53,6.49,6.52,87255.0,6.2944,6.3331,6.2944,6.3234,87255.0
2020-03-31 14:30:00,6.51,6.57,6.5,6.55,84420.0,6.3137,6.3719,6.304,6.3525,84420.0
2020-03-31 14:40:00,6.54,6.56,6.45,6.5,79005.0,6.3428,6.3622,6.2556,6.304,79005.0
2020-03-31 14:50:00,6.5,6.55,6.5,6.53,67380.0,6.304,6.3525,6.304,6.3331,67380.0
2020-03-31 15:00:00,6.52,6.52,6.4,6.42,104280.0,6.3234,6.3234,6.2071,6.2265,104280.0
2020-03-31 15:10:00,6.41,6.42,6.23,6.23,322725.0,6.2168,6.2265,6.0422,6.0422,322725.0
2020-03-31 15:20:00,6.25,6.27,6.16,6.25,215085.0,6.0616,6.081,5.9743,6.0616,215085.0
2020-03-31 15:30:00,6.25,6.34,6.23,6.32,121305.0,6.0616,6.1489,6.0422,6.1295,121305.0
2020-03-31 15:40:00,6.32,6.34,6.2,6.2,260370.0,6.1295,6.1489,6.0131,6.0131,260370.0
2020-03-31 15:50:00,6.2,6.36,6.19,6.32,450555.0,6.0131,6.1683,6.0034,6.1295,450555.0
2020-04-01 09:30:00,5.69,5.9,5.62,5.83,1067025.0,5.5185,5.7221,5.4506,5.6542,1067025.0
2020-04-01 09:40:00,5.83,5.88,5.7,5.75,177045.0,5.6542,5.7027,5.5282,5.5767,177045.0
2020-04-01 09:50:00,5.75,5.8,5.72,5.73,141870.0,5.5767,5.6252,5.5476,5.5573,141870.0
2020-04-01 10:00:00,5.71,5.85,5.65,5.83,236265.0,5.5379,5.6736,5.4797,5.6542,236265.0
2020-04-01 10:10:00,5.83,5.97,5.8,5.88,276090.0,5.6542,5.79,5.6252,5.7027,276090.0
2020-04-01 10:20:00,5.89,5.98,5.89,5.98,159750.0,5.7124,5.7997,5.7124,5.7997,159750.0
2020-04-01 10:30:00,5.96,6.1,5.95,6.05,370605.0,5.7803,5.9161,5.7706,5.8676,370605.0
2020-04-01 10:40:00,6.05,6.12,6.02,6.11,122985.0,5.8676,5.9355,5.8385,5.9258,122985.0
2020-04-01 10:50:00,6.1,6.13,5.99,6.04,125415.0,5.9161,5.9452,5.8094,5.8579,125415.0
2020-04-01 11:00:00,6.07,6.11,6.03,6.1,66450.0,5.887,5.9258,5.8482,5.9161,66450.0
2020-04-01 11:10:00,6.13,6.15,6.07,6.11,160230.0,5.9452,5.9646,5.887,5.9258,160230.0
2020-04-01 11:20:00,6.1,6.13,5.92,5.94,148035.0,5.9161,5.9452,5.7415,5.7609,148035.0
2020-04-01 11:30:00,5.92,5.97,5.91,5.92,173250.0,5.7415,5.79,5.7318,5.7415,173250.0
2020-04-01 11:40:00,5.91,5.91,5.82,5.86,225510.0,5.7318,5.7318,5.6445,5.6833,225510.0
2020-04-01 11:50:00,5.86,5.91,5.85,5.85,318555.0,5.6833,5.7318,5.6736,5.6736,318555.0
2020-04-01 12:00:00,5.83,5.83,5.74,5.74,82170.0,5.6542,5.6542,5.567,5.567,82170.0
2020-04-01 12:10:00,5.74,5.75,5.69,5.7,134025.0,5.567,5.5767,5.5185,5.5282,134025.0
2020-04-01 12:20:00,5.7,5.72,5.62,5.62,301530.0,5.5282,5.5476,5.4506,5.4506,301530.0
2020-04-01 12:30:00,5.62,5.69,5.54,5.56,227115.0,5.4506,5.5185,5.373,5.3924,227115.0
2020-04-01 12:40:00,5.56,5.57,5.5,5.5,142875.0,5.3924,5.4021,5.3342,5.3342,142875.0
2020-04-01 12:50:00,5.54,5.61,5.52,5.55,156285.0,5.373,5.4409,5.3536,5.3827,156285.0
2020-04-01 13:00:00,5.55,5.64,5.55,5.57,194625.0,5.3827,5.47,5.3827,5.4021,194625.0
2020-04-01 13:10:00,5.58,5.61,5.55,5.59,54705.0,5.4118,5.4409,5.3827,5.4215,54705.0
2020-04-01 13:20:00,5.59,5.63,5.54,5.61,96270.0,5.4215,5.4603,5.373,5.4409,96270.0
2020-04-01 13:30:00,5.6,5.6,5.53,5.57,80250.0,5.4312,5.4312,5.3633,5.4021,80250.0
2020-04-01 13:40:00,5.55,5.59,5.53,5.58,81750.0,5.3827,5.4215,5.3633,5.4118,81750.0
2020-04-01 13:50:00,5.55,5.62,5.53,5.61,101775.0,5.3827,5.4506,5.3633,5.4409,101775.0
2020-04-01 14:00:00,5.61,5.67,5.58,5.6,120510.0,5.4409,5.4991,5.4118,5.4312,120510.0
2020-04-01 14:10:00,5.61,5.62,5.54,5.54,91590.0,5.4409,5.4506,5.373,5.373,91590.0
2020-04-01 14:20:00,5.57,5.58,5.52,5.54,140190.0,5.4021,5.4118,5.3536,5.373,140190.0
2020-04-01 14:30:00,5.52,5.54,5.45,5.53,268260.0,5.3536,5.373,5.2857,5.3633,268260.0
2020-04-01 14:40:00,5.5,5.56,5.5,5.53,85875.0,5.3342,5.3924,5.3342,5.3633,85875.0
2020-04-01 14:50:00,5.53,5.53,5.42,5.42,149940.0,5.3633,5.3633,5.2566,5.2566,149940.0
2020-04-01 15:00:00,5.43,5.48,5.35,5.35,191340.0,5.2663,5.3148,5.1887,5.1887,191340.0
2020-04-01 15:10:00,5.35,5.36,5.33,5.35,297795.0,5.1887,5.1984,5.1693,5.1887,297795.0
2020-04-01 15:20:00,5.35,5.35,5.25,5.25,396645.0,5.1887,5.1887,5.0917,5.0917,396645.0
2020-04-01 15:30:00,5.24,5.28,5.12,5.12,279855.0,5.082,5.1208,4.9657,4.9657,279855.0
2020-04-01 15:40:00,5.12,5.37,5.11,5.33,398820.0,4.9657,5.2081,4.956,5.1693,398820.0
2020-04-01 15:50:00,5.31,5.35,5.2,5.29,348120.0,5.1499,5.1887,5.0432,5.1305,348120.0
2020-04-02 09:30:00,5.18,5.45,5.18,5.38,656265.0,5.0238,5.2857,5.0238,5.2178,656265.0
2020-04-02 09:40:00,5.4,5.43,5.21,5.26,391020.0,5.2372,5.2663,5.0529,5.1014,391020.0
2020-04-02 09:50:00,5.26,5.38,5.25,5.37,195495.0,5.1014,5.2178,5.0917,5.2081,195495.0
2020-04-02 10:00:00,5.39,5.44,5.33,5.44,266880.0,5.2275,5.276,5.1693,5.276,266880.0
2020-04-02 10:10:00,5.44,5.5,5.41,5.47,220590.0,5.276,5.3342,5.2469,5.3051,220590.0
2020-04-02 10:20:00,5.49,5.51,5.41,5.5,112440.0,5.3245,5.3439,5.2469,5.3342,112440.0
2020-04-02 10:30:00,5.49,5.73,5.49,5.69,395520.0,5.3245,5.5573,5.3245,5.5185,395520.0
2020-04-02 10:40:00,5.68,5.7,5.56,5.58,146280.0,5.5088,5.5282,5.3924,5.4118,146280.0
2020-04-02 10:50:00,5.53,5.6,5.51,5.59,137205.0,5.3633,5.4312,5.3439,5.4215,137205.0
2020-04-02 11:00:00,5.59,5.62,5.53,5.57,90705.0,5.4215,5.4506,5.3633,5.4021,90705.0
2020-04-02 11:10:00,5.54,5.63,5.52,5.61,101445.0,5.373,5.4603,5.3536,5.4409,101445.0
2020-04-02 11:20:00,5.61,5.63,5.55,5.56,94335.0,5.4409,5.4603,5.3827,5.3924,94335.0
2020-04-02 11:30:00,5.58,5.65,5.58,5.58,57780.0,5.4118,5.4797,5.4118,5.4118,57780.0
2020-04-02 11:40:00,5.64,5.73,5.62,5.73,123330.0,5.47,5.5573,5.4506,5.5573,123330.0
2020-04-02 11:50:00,5.72,5.74,5.69,5.71,101595.0,5.5476,5.567,5.5185,5.5379,101595.0
2020-04-02 12:00:00,5.71,5.78,5.71,5.75,133650.0,5.5379,5.6058,5.5379,5.5767,133650.0
2020-04-02 12:10:00,5.73,5.76,5.71,5.71,80835.0,5.5573,5.5864,5.5379,5.5379,80835.0
2020-04-02 12:20:00,5.71,5.73,5.63,5.63,97260.0,5.5379,5.5573,5.4603,5.4603,97260.0
2020-04-02 12:30:00,5.63,5.67,5.61,5.64,86865.0,5.4603,5.4991,5.4409,5.47,86865.0
2020-04-02 12:40:00,5.63,5.68,5.62,5.68,108315.0,5.4603,5.5088,5.4506,5.5088,108315.0
2020-04-02 12:50:00,5.68,5.68,5.66,5.67,231030.0,5.5088,5.5088,5.4894,5.4991,231030.0
2020-04-02 13:00:00,5.66,5.72,5.6,5.61,61500.0,5.4894,5.5476,5.4312,5.4409,61500.0
2020-04-02 13:10:00,5.6,5.6,5.55,5.56,115875.0,5.4312,5.4312,5.3827,5.3924,115875.0
2020-04-02 13:20:00,5.53,5.55,5.45,5.46,44130.0,5.3633,5.3827,5.2857,5.2954,44130.0
2020-04-02 13:30:00,5.46,5.47,5.41,5.45,106500.0,5.2954,5.3051,5.2469,5.2857,106500.0
2020-04-02 13:40:00,5.47,5.5,5.47,5.48,82740.0,5.3051,5.3342,5.3051,5.3148,82740.0
2020-04-02 13:50:00,5.47,5.53,5.47,5.47,99885.0,5.3051,5.3633,5.3051,5.3051,99885.0
2020-04-02 14:00:00,5.45,5.45,5.37,5.37,147765.0,5.2857,5.2857,5.2081,5.2081,147765.0
2020-04-02 14:10:00,5.38,5.44,5.34,5.34,186795.0,5.2178,5.276,5.179,5.179,186795.0
2020-04-02 14:20:00,5.35,5.47,5.35,5.47,243390.0,5.1887,5.3051,5.1887,5.3051,243390.0
2020-04-02 14:30:00,5.43,5.49,5.4,5.48,110505.0,5.2663,5.3245,5.2372,5.3148,110505.0
2020-04-02 14:40:00,5.48,5.5,5.4,5.46,80520.0,5.3148,5.3342,5.2372,5.2954,80520.0
2020-04-02 14:50:00,5.46,5.62,5.44,5.6,145215.0,5.2954,5.4506,5.276,5.4312,145215.0
2020-04-02 15:00:00,5.62,5.66,5.58,5.66,103560.0,5.4506,5.4894,5.4118,5.4894,103560.0
2020-04-02 15:10:00,5.65,5.71,5.6,5.71,198615.0,5.4797,5.5379,5.4312,5.5379,198615.0
2020-04-02 15:20:00,5.7,5.72,5.62,5.63,204060.0,5.5282,5.5476,5.4506,5.4603,204060.0
2020-04-02 15:30:00,5.65,5.69,5.56,5.58,179265.0,5.4797,5.5185,5.3924,5.4118,179265.0
2020-04-02 15:40:00,5.61,5.72,5.6,5.62,297675.0,5.4409,5.5476,5.4312,5.4506,297675.0
2020-04-02 15:50:00,5.64,5.8,5.64,5.78,639180.0,5.47,5.6252,5.47,5.6058,639180.0
2020-04-03 09:30:00,5.78,5.88,5.65,5.86,635280.0,5.6058,5.7027,5.4797,5.6833,635280.0
2020-04-03 09:40:00,5.86,5.96,5.8,5.8,301650.0,5.6833,5.7803,5.6252,5.6252,301650.0
2020-04-03 09:50:00,5.82,5.85,5.73,5.81,156315.0,5.6445,5.6736,5.5573,5.6349,156315.0
2020-04-03 10:00:00,5.81,5.86,5.76,5.82,130650.0,5.6349,5.6833,5.5864,5.6445,130650.0
2020-04-03 10:10:00,5.81,5.81,5.64,5.65,154605.0,5.6349,5.6349,5.47,5.4797,154605.0
2020-04-03 10:20:00,5.67,5.69,5.6,5.63,272520.0,5.4991,5.5185,5.4312,5.4603,272520.0
2020-04-03 10:30:00,5.63,5.64,5.56,5.56,108090.0,5.4603,5.47,5.3924,5.3924,108090.0
2020-04-03 10:40:00,5.56,5.58,5.5,5.57,193065.0,5.3924,5.4118,5.3342,5.4021,193065.0
2020-04-03 10:50:00,5.53,5.55,5.48,5.52,126405.0,5.3633,5.3827,5.3148,5.3536,126405.0
2020-04-03 11:00:00,5.52,5.58,5.49,5.51,69480.0,5.3536,5.4118,5.3245,5.3439,69480.0
2020-04-03 11:10:00,5.53,5.53,5.47,5.47,66480.0,5.3633,5.3633,5.3051,5.3051,66480.0
2020-04-03 11:20:00,5.5,5.53,5.47,5.53,63960.0,5.3342,5.3633,5.3051,5.3633,63960.0
2020-04-03 11:30:00,5.52,5.57,5.5,5.57,58395.0,5.3536,5.4021,5.3342,5.4021,58395.0
2020-04-03 11:40:00,5.57,5.57,5.42,5.42,111030.0,5.4021,5.4021,5.2566,5.2566,111030.0
2020-04-03 11:50:00,5.43,5.45,5.39,5.43,176940.0,5.2663,5.2857,5.2275,5.2663,176940.0
2020-04-03 12:00:00,5.43,5.45,5.35,5.37,79770.0,5.2663,5.2857,5.1887,5.2081,79770.0
2020-04-03 12:10:00,5.39,5.39,5.31,5.32,170355.0,5.2275,5.2275,5.1499,5.1596,170355.0
2020-04-03 12:20:00,5.35,5.36,5.33,5.34,26385.0,5.1887,5.1984,5.1693,5.179,26385.0
2020-04-03 12:30:00,5.34,5.38,5.31,5.38,107775.0,5.179,5.2178,5.1499,5.2178,107775.0
2020-04-03 12:40:00,5.4,5.42,5.33,5.33,103530.0,5.2372,5.2566,5.1693,5.1693,103530.0
2020-04-03 12:50:00,5.34,5.38,5.34,5.36,48495.0,5.179,5.2178,5.179,5.1984,48495.0
2020-04-03 13:00:00,5.38,5.42,5.37,5.42,58065.0,5.2178,5.2566,5.2081,5.2566,58065.0
2020-04-03 13:10:00,5.42,5.42,5.34,5.37,42000.0,5.2566,5.2566,5.179,5.2081,42000.0
2020-04-03 13:20:00,5.37,5.37,5.29,5.3,171330.0,5.2081,5.2081,5.1305,5.1402,171330.0
2020-04-03 13:30:00,5.3,5.3,5.25,5.25,136770.0,5.1402,5.1402,5.0917,5.0917,136770.0
2020-04-03 13:40:00,5.25,5.3,5.23,5.26,118500.0,5.0917,5.1402,5.0723,5.1014,118500.0
2020-04-03 13:50:00,5.28,5.29,5.22,5.25,68565.0,5.1208,5.1305,5.0626,5.0917,68565.0
2020-04-03 14:00:00,5.28,5.28,5.22,5.23,98565.0,5.1208,5.1208,5.0626,5.0723,98565.0
2020-04-03 14:10:00,5.23,5.26,5.22,5.23,99990.0,5.0723,5.1014,5.0626,5.0723,99990.0
2020-04-03 14:20:00,5.27,5.34,5.25,5.34,287610.0,5.1111,5.179,5.0917,5.179,287610.0
2020-04-03 14:30:00,5.33,5.34,5.3,5.3,688545.0,5.1693,5.179,5.1402,5.1402,688545.0
2020-04-03 14:40:00,5.3,5.32,5.26,5.32,43200.0,5.1402,5.1596,5.1014,5.1596,43200.0
2020-04-03 14:50:00,5.33,5.42,5.33,5.41,128685.0,5.1693,5.2566,5.1693,5.2469,128685.0
2020-04-03 15:00:00,5.42,5.45,5.35,5.36,180480.0,5.2566,5.2857,5.1887,5.1984,180480.0
2020-04-03 15:10:00,5.35,5.43,5.35,5.39,105225.0,5.1887,5.2663,5.1887,5.2275,105225.0
2020-04-03 15:20:00,5.4,5.41,5.31,5.36,145695.0,5.2372,5.2469,5.1499,5.1984,145695.0
2020-04-03 15:30:00,5.36,5.39,5.29,5.29,109680.0,5.1984,5.2275,5.1305,5.1305,109680.0
2020-04-03 15:40:00,5.31,5.43,5.25,5.41,261030.0,5.1499,5.2663,5.0917,5.2469,261030.0
2020-04-03 15:50:00,5.44,5.49,5.39,5.41,457875.0,5.276,5.3245,5.2275,5.2469,457875.0
2020-04-06 09:30:00,6.13,6.27,6.13,6.26,1097325.0,5.9452,6.081,5.9452,6.0713,1097325.0
2020-04-06 09:40:00,6.27,6.45,6.27,6.44,767445.0,6.081,6.2556,6.081,6.2459,767445.0
2020-04-06 09:50:00,6.46,6.57,6.45,6.54,507345.0,6.2653,6.3719,6.2556,6.3428,507345.0
2020-04-06 10:00:00,6.55,6.59,6.5,6.56,345345.0,6.3525,6.3913,6.304,6.3622,345345.0
2020-04-06 10:10:00,6.53,6.64,6.52,6.63,262350.0,6.3331,6.4398,6.3234,6.4301,262350.0
2020-04-06 10:20:00,6.62,6.66,6.56,6.56,275295.0,6.4204,6.4592,6.3622,6.3622,275295.0
2020-04-06 10:30:00,6.57,6.58,6.5,6.58,160860.0,6.3719,6.3816,6.304,6.3816,160860.0
2020-04-06 10:40:00,6.58,6.58,6.46,6.47,141420.0,6.3816,6.3816,6.2653,6.275,141420.0
2020-04-06 10:50:00,6.47,6.54,6.47,6.52,82740.0,6.275,6.3428,6.275,6.3234,82740.0
2020-04-06 11:00:00,6.55,6.59,6.51,6.57,126405.0,6.3525,6.3913,6.3137,6.3719,126405.0
2020-04-06 11:10:00,6.58,6.58,6.55,6.57,34005.0,6.3816,6.3816,6.3525,6.3719,34005.0
2020-04-06 11:20:00,6.55,6.59,6.51,6.58,198225.0,6.3525,6.3913,6.3137,6.3816,198225.0
2020-04-06 11:30:00,6.6,6.61,6.54,6.57,120075.0,6.401,6.4107,6.3428,6.3719,120075.0
2020-04-06 11:40:00,6.59,6.65,6.58,6.63,97365.0,6.3913,6.4495,6.3816,6.4301,97365.0
2020-04-06 11:50:00,6.61,6.63,6.59,6.6,62505.0,6.4107,6.4301,6.3913,6.401,62505.0
2020-04-06 12:00:00,6.6,6.63,6.59,6.62,57000.0,6.401,6.4301,6.3913,6.4204,57000.0
2020-04-06 12:10:00,6.63,6.69,6.61,6.68,333360.0,6.4301,6.4883,6.4107,6.4786,333360.0
2020-04-06 12:20:00,6.69,6.73,6.67,6.69,258765.0,6.4883,6.5271,6.4689,6.4883,258765.0
2020-04-06 12:30:00,6.69,6.72,6.66,6.69,93255.0,6.4883,6.5174,6.4592,6.4883,93255.0
2020-04-06 12:40:00,6.7,6.71,6.67,6.7,43860.0,6.498,6.5077,6.4689,6.498,43860.0
2020-04-06 12:50:00,6.68,6.74,6.66,6.74,123945.0,6.4786,6.5368,6.4592,6.5368,123945.0
2020-04-06 13:00:00,6.73,6.75,6.72,6.73,151530.0,6.5271,6.5465,6.5174,6.5271,151530.0
2020-04-06 13:10:00,6.74,6.75,6.72,6.75,29175.0,6.5368,6.5465,6.5174,6.5465,29175.0
2020-04-06 13:20:00,6.77,6.77,6.74,6.74,60735.0,6.5659,6.5659,6.5368,6.5368,60735.0
2020-04-06 13:30:00,6.75,6.79,6.72,6.79,95250.0,6.5465,6.5853,6.5174,6.5853,95250.0
2020-04-06 13:40:00,6.78,6.85,6.77,6.85,163860.0,6.5756,6.6435,6.5659,6.6435,163860.0
2020-04-06 13:50:00,6.85,6.87,6.84,6.85,111120.0,6.6435,6.6629,6.6338,6.6435,111120.0
2020-04-06 14:00:00,6.85,6.85,6.79,6.79,102450.0,6.6435,6.6435,6.5853,6.5853,102450.0
2020-04-06 14:10:00,6.77,6.79,6.73,6.75,424695.0,6.5659,6.5853,6.5271,6.5465,424695.0
2020-04-06 14:20:00,6.76,6.77,6.72,6.74,82590.0,6.5562,6.5659,6.5174,6.5368,82590.0
2020-04-06 14:30:00,6.76,6.78,6.73,6.75,57885.0,6.5562,6.5756,6.5271,6.5465,57885.0
2020-04-06 14:40:00,6.76,6.79,6.74,6.79,82485.0,6.5562,6.5853,6.5368,6.5853,82485.0
2020-04-06 14:50:00,6.78,6.81,6.77,6.8,56505.0,6.5756,6.6047,6.5659,6.595,56505.0
2020-04-06 15:00:00,6.8,6.88,6.79,6.88,115275.0,6.595,6.6726,6.5853,6.6726,115275.0
2020-04-06 15:10:00,6.89,6.89,6.8,6.82,251220.0,6.6823,6.6823,6.595,6.6144,251220.0
2020-04-06 15:20:00,6.81,6.91,6.81,6.91,125220.0,6.6047,6.7017,6.6047,6.7017,125220.0
2020-04-06 15:30:00,6.92,6.96,6.89,6.94,177195.0,6.7114,6.7502,6.6823,6.7308,177195.0
2020-04-06 15:40:00,6.94,6.97,6.9,6.95,257475.0,6.7308,6.7599,6.692,6.7405,257475.0
2020-04-06 15:50:00,6.97,7.17,6.97,7.1,932850.0,6.7599,6.9539,6.7599,6.886,932850.0
2020-04-07 09:30:00,7.9,7.98,7.46,7.46,1866075.0,7.6618,7.7394,7.2351,7.2351,1866075.0
2020-04-07 09:40:00,7.43,7.61,7.43,7.52,638670.0,7.206,7.3806,7.206,7.2933,638670.0
2020-04-07 09:50:00,7.52,7.77,7.52,7.69,467880.0,7.2933,7.5358,7.2933,7.4582,467880.0
2020-04-07 10:00:00,7.7,7.73,7.42,7.42,325875.0,7.4679,7.497,7.1963,7.1963,325875.0
2020-04-07 10:10:00,7.43,7.46,7.15,7.3,502260.0,7.206,7.2351,6.9345,7.0799,502260.0
2020-04-07 10:20:00,7.28,7.31,7.16,7.23,247575.0,7.0605,7.0896,6.9442,7.012,247575.0
2020-04-07 10:30:00,7.24,7.39,7.24,7.33,290445.0,7.0217,7.1672,7.0217,7.109,290445.0
2020-04-07 10:40:00,7.33,7.36,7.08,7.09,234015.0,7.109,7.1381,6.8666,6.8763,234015.0
2020-04-07 10:50:00,7.1,7.18,7.01,7.13,228555.0,6.886,6.9635,6.7987,6.9151,228555.0
2020-04-07 11:00:00,7.13,7.27,7.11,7.26,263085.0,6.9151,7.0508,6.8957,7.0411,263085.0
2020-04-07 11:10:00,7.28,7.39,7.26,7.39,114435.0,7.0605,7.1672,7.0411,7.1672,114435.0
2020-04-07 11:20:00,7.35,7.43,7.3,7.42,100485.0,7.1284,7.206,7.0799,7.1963,100485.0
2020-04-07 11:30:00,7.43,7.52,7.42,7.52,180090.0,7.206,7.2933,7.1963,7.2933,180090.0
2020-04-07 11:40:00,7.53,7.6,7.5,7.57,175035.0,7.303,7.3709,7.2739,7.3418,175035.0
2020-04-07 11:50:00,7.55,7.56,7.52,7.53,136545.0,7.3224,7.3321,7.2933,7.303,136545.0
2020-04-07 12:00:00,7.57,7.73,7.57,7.72,237750.0,7.3418,7.497,7.3418,7.4873,237750.0
2020-04-07 12:10:00,7.73,7.83,7.72,7.82,228960.0,7.497,7.594,7.4873,7.5843,228960.0
2020-04-07 12:20:00,7.79,7.82,7.71,7.76,180825.0,7.5552,7.5843,7.4776,7.5261,180825.0
2020-04-07 12:30:00,7.78,7.78,7.65,7.67,219300.0,7.5455,7.5455,7.4194,7.4388,219300.0
2020-04-07 12:40:00,7.69,7.76,7.69,7.75,110880.0,7.4582,7.5261,7.4582,7.5164,110880.0
2020-04-07 12:50:00,7.73,7.74,7.68,7.7,62385.0,7.497,7.5067,7.4485,7.4679,62385.0
2020-04-07 13:00:00,7.73,7.75,7.68,7.7,96630.0,7.497,7.5164,7.4485,7.4679,96630.0
2020-04-07 13:10:00,7.7,7.76,7.68,7.7,104025.0,7.4679,7.5261,7.4485,7.4679,104025.0
2020-04-07 13:20:00,7.7,7.72,7.65,7.69,127560.0,7.4679,7.4873,7.4194,7.4582,127560.0
2020-04-07 13:30:00,7.68,7.69,7.58,7.58,286605.0,7.4485,7.4582,7.3515,7.3515,286605.0
2020-04-07 13:40:00,7.6,7.67,7.6,7.63,93735.0,7.3709,7.4388,7.3709,7.4,93735.0
2020-04-07 13:50:00,7.6,7.61,7.55,7.58,54750.0,7.3709,7.3806,7.3224,7.3515,54750.0
2020-04-07 14:00:00,7.57,7.59,7.42,7.45,111060.0,7.3418,7.3612,7.1963,7.2254,111060.0
2020-04-07 14:10:00,7.45,7.51,7.38,7.38,95805.0,7.2254,7.2836,7.1575,7.1575,95805.0
2020-04-07 14:20:00,7.37,7.49,7.37,7.45,152700.0,7.1478,7.2642,7.1478,7.2254,152700.0
2020-04-07 14:30:00,7.41,7.46,7.33,7.33,93555.0,7.1866,7.2351,7.109,7.109,93555.0
2020-04-07 14:40:00,7.32,7.32,7.19,7.2,200340.0,7.0993,7.0993,6.9732,6.9829,200340.0
2020-04-07 14:50:00,7.17,7.19,7.06,7.13,186330.0,6.9539,6.9732,6.8472,6.9151,186330.0
2020-04-07 15:00:00,7.13,7.27,7.13,7.26,846810.0,6.9151,7.0508,6.9151,7.0411,846810.0
2020-04-07 15:10:00,7.26,7.35,7.17,7.18,349215.0,7.0411,7.1284,6.9539,6.9635,349215.0
2020-04-07 15:20:00,7.2,7.2,7.08,7.12,197685.0,6.9829,6.9829,6.8666,6.9054,197685.0
2020-04-07 15:30:00,7.14,7.27,7.09,7.27,176025.0,6.9248,7.0508,6.8763,7.0508,176025.0
2020-04-07 15:40:00,7.3,7.43,7.27,7.43,361350.0,7.0799,7.206,7.0508,7.206,361350.0
2020-04-07 15:50:00,7.41,7.41,6.98,6.98,520485.0,7.1866,7.1866,6.7696,6.7696,520485.0
2020-04-08 09:30:00,7.38,7.5,7.27,7.37,947850.0,7.1575,7.2739,7.0508,7.1478,947850.0
2020-04-08 09:40:00,7.4,7.43,7.18,7.2,368505.0,7.1769,7.206,6.9635,6.9829,368505.0
2020-04-08 09:50:00,7.19,7.25,7.16,7.17,136230.0,6.9732,7.0314,6.9442,6.9539,136230.0
2020-04-08 10:00:00,7.2,7.24,7.07,7.1,211530.0,6.9829,7.0217,6.8569,6.886,211530.0
2020-04-08 10:10:00,7.14,7.27,7.12,7.26,182475.0,6.9248,7.0508,6.9054,7.0411,182475.0
2020-04-08 10:20:00,7.26,7.35,7.21,7.33,171420.0,7.0411,7.1284,6.9926,7.109,171420.0
2020-04-08 10:30:00,7.35,7.39,7.3,7.33,100830.0,7.1284,7.1672,7.0799,7.109,100830.0
2020-04-08 10:40:00,7.35,7.39,7.29,7.36,89160.0,7.1284,7.1672,7.0702,7.1381,89160.0
2020-04-08 10:50:00,7.4,7.43,7.38,7.43,97425.0,7.1769,7.206,7.1575,7.206,97425.0
2020-04-08 11:00:00,7.43,7.45,7.35,7.4,73725.0,7.206,7.2254,7.1284,7.1769,73725.0
2020-04-08 11:10:00,7.4,7.53,7.4,7.52,201240.0,7.1769,7.303,7.1769,7.2933,201240.0
2020-04-08 11:20:00,7.53,7.62,7.53,7.61,193635.0,7.303,7.3903,7.303,7.3806,193635.0
2020-04-08 11:30:00,7.63,7.68,7.59,7.68,230295.0,7.4,7.4485,7.3612,7.4485,230295.0
2020-04-08 11:40:00,7.67,7.68,7.63,7.66,146535.0,7.4388,7.4485,7.4,7.4291,146535.0
2020-04-08 11:50:00,7.66,7.66,7.56,7.59,73875.0,7.4291,7.4291,7.3321,7.3612,73875.0
2020-04-08 12:00:00,7.58,7.66,7.56,7.63,123435.0,7.3515,7.4291,7.3321,7.4,123435.0
2020-04-08 12:10:00,7.63,7.65,7.57,7.65,142680.0,7.4,7.4194,7.3418,7.4194,142680.0
2020-04-08 12:20:00,7.65,7.69,7.61,7.61,131355.0,7.4194,7.4582,7.3806,7.3806,131355.0
2020-04-08 12:30:00,7.65,7.69,7.58,7.69,98700.0,7.4194,7.4582,7.3515,7.4582,98700.0
2020-04-08 12:40:00,7.69,7.73,7.68,7.72,154980.0,7.4582,7.497,7.4485,7.4873,154980.0
2020-04-08 12:50:00,7.69,7.69,7.67,7.68,32955.0,7.4582,7.4582,7.4388,7.4485,32955.0
2020-04-08 13:00:00,7.68,7.73,7.65,7.7,76575.0,7.4485,7.497,7.4194,7.4679,76575.0
2020-04-08 13:10:00,7.68,7.7,7.67,7.69,61605.0,7.4485,7.4679,7.4388,7.4582,61605.0
2020-04-08 13:20:00,7.72,7.73,7.66,7.66,80715.0,7.4873,7.497,7.4291,7.4291,80715.0
2020-04-08 13:30:00,7.67,7.67,7.53,7.54,99450.0,7.4388,7.4388,7.303,7.3127,99450.0
2020-04-08 13:40:00,7.55,7.59,7.51,7.56,164235.0,7.3224,7.3612,7.2836,7.3321,164235.0
2020-04-08 13:50:00,7.57,7.58,7.51,7.51,53520.0,7.3418,7.3515,7.2836,7.2836,53520.0
2020-04-08 14:00:00,7.54,7.63,7.54,7.63,101400.0,7.3127,7.4,7.3127,7.4,101400.0
2020-04-08 14:10:00,7.63,7.65,7.6,7.63,163290.0,7.4,7.4194,7.3709,7.4,163290.0
2020-04-08 14:20:00,7.65,7.71,7.62,7.68,112350.0,7.4194,7.4776,7.3903,7.4485,112350.0
2020-04-08 14:30:00,7.69,7.73,7.68,7.71,285420.0,7.4582,7.497,7.4485,7.4776,285420.0
2020-04-08 14:40:00,7.71,7.76,7.66,7.66,131580.0,7.4776,7.5261,7.4291,7.4291,131580.0
2020-04-08 14:50:00,7.68,7.76,7.68,7.75,116655.0,7.4485,7.5261,7.4485,7.5164,116655.0
2020-04-08 15:00:00,7.73,7.78,7.72,7.77,96720.0,7.497,7.5455,7.4873,7.5358,96720.0
2020-04-08 15:10:00,7.78,7.78,7.72,7.75,96930.0,7.5455,7.5455,7.4873,7.5164,96930.0
2020-04-08 15:20:00,7.73,7.74,7.65,7.71,102465.0,7.497,7.5067,7.4194,7.4776,102465.0
2020-04-08 15:30:00,7.71,7.8,7.67,7.69,332100.0,7.4776,7.5649,7.4388,7.4582,332100.0
2020-04-08 15:40:00,7.68,7.71,7.61,7.71,189825.0,7.4485,7.4776,7.3806,7.4776,189825.0
2020-04-08 15:50:00,7.72,7.79,7.67,7.72,339300.0,7.4873,7.5552,7.4388,7.4873,339300.0
2020-04-09 09:30:00,8.04,8.09,7.88,8.06,995340.0,7.7976,7.8461,7.6424,7.817,995340.0
2020-04-09 09:40:00,8.07,8.23,8.05,8.09,1034445.0,7.8267,7.9819,7.8073,7.8461,1034445.0
2020-04-09 09:50:00,8.08,8.11,8.01,8.08,254250.0,7.8364,7.8655,7.7685,7.8364,254250.0
2020-04-09 10:00:00,8.08,8.08,7.76,7.78,695850.0,7.8364,7.8364,7.5261,7.5455,695850.0
2020-04-09 10:10:00,7.77,7.86,7.55,7.56,669750.0,7.5358,7.6231,7.3224,7.3321,669750.0
2020-04-09 10:20:00,7.56,7.72,7.49,7.7,626100.0,7.3321,7.4873,7.2642,7.4679,626100.0
2020-04-09 10:30:00,7.72,7.77,7.61,7.76,311115.0,7.4873,7.5358,7.3806,7.5261,311115.0
2020-04-09 10:40:00,7.74,7.79,7.7,7.74,240285.0,7.5067,7.5552,7.4679,7.5067,240285.0
2020-04-09 10:50:00,7.71,7.75,7.6,7.68,352695.0,7.4776,7.5164,7.3709,7.4485,352695.0
2020-04-09 11:00:00,7.68,7.68,7.52,7.65,415350.0,7.4485,7.4485,7.2933,7.4194,415350.0
2020-04-09 11:10:00,7.66,7.67,7.56,7.59,126510.0,7.4291,7.4388,7.3321,7.3612,126510.0
2020-04-09 11:20:00,7.6,7.73,7.58,7.73,176610.0,7.3709,7.497,7.3515,7.497,176610.0
2020-04-09 11:30:00,7.73,7.84,7.71,7.84,336915.0,7.497,7.6037,7.4776,7.6037,336915.0
2020-04-09 11:40:00,7.84,7.9,7.83,7.89,299235.0,7.6037,7.6618,7.594,7.6521,299235.0
2020-04-09 11:50:00,7.9,7.92,7.84,7.9,211515.0,7.6618,7.6812,7.6037,7.6618,211515.0
2020-04-09 12:00:00,7.92,7.95,7.9,7.93,234060.0,7.6812,7.7103,7.6618,7.6909,234060.0
2020-04-09 12:10:00,7.91,7.97,7.88,7.97,275535.0,7.6715,7.7297,7.6424,7.7297,275535.0
2020-04-09 12:20:00,7.96,7.97,7.88,7.89,111480.0,7.72,7.7297,7.6424,7.6521,111480.0
2020-04-09 12:30:00,7.89,7.92,7.81,7.87,172650.0,7.6521,7.6812,7.5746,7.6327,172650.0
2020-04-09 12:40:00,7.86,7.91,7.85,7.9,125190.0,7.6231,7.6715,7.6134,7.6618,125190.0
2020-04-09 12:50:00,7.89,8.03,7.89,7.99,252120.0,7.6521,7.7879,7.6521,7.7491,252120.0
2020-04-09 13:00:00,8.0,8.01,7.98,8.01,85785.0,7.7588,7.7685,7.7394,7.7685,85785.0
2020-04-09 13:10:00,8.0,8.0,7.94,7.96,363870.0,7.7588,7.7588,7.7006,7.72,363870.0
2020-04-09 13:20:00,8.0,8.0,7.9,7.94,192060.0,7.7588,7.7588,7.6618,7.7006,192060.0
2020-04-09 13:30:00,7.96,7.96,7.8,7.81,122355.0,7.72,7.72,7.5649,7.5746,122355.0
2020-04-09 13:40:00,7.86,7.86,7.76,7.76,259140.0,7.6231,7.6231,7.5261,7.5261,259140.0
2020-04-09 13:50:00,7.76,7.81,7.74,7.8,269865.0,7.5261,7.5746,7.5067,7.5649,269865.0
2020-04-09 14:00:00,7.79,7.79,7.6,7.64,337980.0,7.5552,7.5552,7.3709,7.4097,337980.0
2020-04-09 14:10:00,7.64,7.67,7.46,7.47,405045.0,7.4097,7.4388,7.2351,7.2448,405045.0
2020-04-09 14:20:00,7.47,7.49,7.39,7.41,343020.0,7.2448,7.2642,7.1672,7.1866,343020.0
2020-04-09 14:30:00,7.41,7.52,7.36,7.39,380910.0,7.1866,7.2933,7.1381,7.1672,380910.0
2020-04-09 14:40:00,7.4,7.4,7.2,7.21,403035.0,7.1769,7.1769,6.9829,6.9926,403035.0
2020-04-09 14:50:00,7.21,7.22,7.06,7.14,601125.0,6.9926,7.0023,6.8472,6.9248,601125.0
2020-04-09 15:00:00,7.18,7.18,7.04,7.14,377010.0,6.9635,6.9635,6.8278,6.9248,377010.0
2020-04-09 15:10:00,7.16,7.23,7.07,7.07,485265.0,6.9442,7.012,6.8569,6.8569,485265.0
2020-04-09 15:20:00,7.08,7.09,6.99,7.05,243915.0,6.8666,6.8763,6.7793,6.8375,243915.0
2020-04-09 15:30:00,7.07,7.11,7.0,7.06,223455.0,6.8569,6.8957,6.789,6.8472,223455.0
2020-04-09 15:40:00,7.07,7.15,7.04,7.04,259455.0,6.8569,6.9345,6.8278,6.8278,259455.0
2020-04-09 15:50:00,7.07,7.23,7.0,7.19,641745.0,6.8569,7.012,6.789,6.9732,641745.0
2020-04-13 09:30:00,7.16,7.25,6.97,7.23,891195.0,6.9442,7.0314,6.7599,7.012,891195.0
2020-04-13 09:40:00,7.2,7.2,7.02,7.03,460110.0,6.9829,6.9829,6.8084,6.8181,460110.0
2020-04-13 09:50:00,7.03,7.15,7.03,7.06,298125.0,6.8181,6.9345,6.8181,6.8472,298125.0
2020-04-13 10:00:00,7.07,7.25,7.07,7.23,144855.0,6.8569,7.0314,6.8569,7.012,144855.0
2020-04-13 10:10:00,7.25,7.27,7.1,7.11,202425.0,7.0314,7.0508,6.886,6.8957,202425.0
2020-04-13 10:20:00,7.13,7.18,7.06,7.18,113190.0,6.9151,6.9635,6.8472,6.9635,113190.0
2020-04-13 10:30:00,7.16,7.23,7.15,7.15,86040.0,6.9442,7.012,6.9345,6.9345,86040.0
2020-04-13 10:40:00,7.16,7.26,7.15,7.25,78765.0,6.9442,7.0411,6.9345,7.0314,78765.0
2020-04-13 10:50:00,7.24,7.25,7.16,7.21,121020.0,7.0217,7.0314,6.9442,6.9926,121020.0
2020-04-13 11:00:00,7.21,7.21,7.06,7.09,134265.0,6.9926,6.9926,6.8472,6.8763,134265.0
2020-04-13 11:10:00,7.1,7.14,7.1,7.14,46140.0,6.886,6.9248,6.886,6.9248,46140.0
2020-04-13 11:20:00,7.1,7.23,7.1,7.22,93060.0,6.886,7.012,6.886,7.0023,93060.0
2020-04-13 11:30:00,7.21,7.21,7.14,7.14,76005.0,6.9926,6.9926,6.9248,6.9248,76005.0
2020-04-13 11:40:00,7.14,7.23,7.11,7.21,74895.0,6.9248,7.012,6.8957,6.9926,74895.0
2020-04-13 11:50:00,7.21,7.21,7.15,7.16,60330.0,6.9926,6.9926,6.9345,6.9442,60330.0
2020-04-13 12:00:00,7.15,7.23,7.15,7.22,239100.0,6.9345,7.012,6.9345,7.0023,239100.0
2020-04-13 12:10:00,7.23,7.33,7.21,7.3,267195.0,7.012,7.109,6.9926,7.0799,267195.0
2020-04-13 12:20:00,7.3,7.34,7.25,7.25,159135.0,7.0799,7.1187,7.0314,7.0314,159135.0
2020-04-13 12:30:00,7.23,7.23,7.17,7.19,105495.0,7.012,7.012,6.9539,6.9732,105495.0
2020-04-13 12:40:00,7.21,7.25,7.19,7.24,60675.0,6.9926,7.0314,6.9732,7.0217,60675.0
2020-04-13 12:50:00,7.21,7.21,7.15,7.18,28230.0,6.9926,6.9926,6.9345,6.9635,28230.0
2020-04-13 13:00:00,7.17,7.19,7.16,7.17,12000.0,6.9539,6.9732,6.9442,6.9539,12000.0
2020-04-13 13:10:00,7.19,7.19,7.13,7.15,40500.0,6.9732,6.9732,6.9151,6.9345,40500.0
2020-04-13 13:20:00,7.16,7.17,7.15,7.16,23445.0,6.9442,6.9539,6.9345,6.9442,23445.0
2020-04-13 13:30:00,7.18,7.25,7.18,7.25,33135.0,6.9635,7.0314,6.9635,7.0314,33135.0
2020-04-13 13:40:00,7.25,7.31,7.25,7.28,37890.0,7.0314,7.0896,7.0314,7.0605,37890.0
2020-04-13 13:50:00,7.26,7.35,7.26,7.3,125565.0,7.0411,7.1284,7.0411,7.0799,125565.0
2020-04-13 14:00:00,7.31,7.36,7.29,7.33,100230.0,7.0896,7.1381,7.0702,7.109,100230.0
2020-04-13 14:10:00,7.33,7.33,7.24,7.3,70905.0,7.109,7.109,7.0217,7.0799,70905.0
2020-04-13 14:20:00,7.28,7.29,7.26,7.29,49020.0,7.0605,7.0702,7.0411,7.0702,49020.0
2020-04-13 14:30:00,7.29,7.33,7.28,7.28,69180.0,7.0702,7.109,7.0605,7.0605,69180.0
2020-04-13 14:40:00,7.3,7.33,7.25,7.31,57135.0,7.0799,7.109,7.0314,7.0896,57135.0
2020-04-13 14:50:00,7.3,7.35,7.29,7.33,47190.0,7.0799,7.1284,7.0702,7.109,47190.0
2020-04-13 15:00:00,7.32,7.32,7.27,7.27,15360.0,7.0993,7.0993,7.0508,7.0508,15360.0
2020-04-13 15:10:00,7.26,7.4,7.26,7.4,97500.0,7.0411,7.1769,7.0411,7.1769,97500.0
2020-04-13 15:20:00,7.39,7.43,7.37,7.41,91830.0,7.1672,7.206,7.1478,7.1866,91830.0
2020-04-13 15:30:00,7.42,7.51,7.42,7.48,293490.0,7.1963,7.2836,7.1963,7.2545,293490.0
2020-04-13 15:40:00,7.5,7.52,7.44,7.5,162495.0,7.2739,7.2933,7.2157,7.2739,162495.0
2020-04-13 15:50:00,7.51,7.52,7.39,7.46,356175.0,7.2836,7.2933,7.1672,7.2351,356175.0
2020-04-14 09:30:00,7.99,8.13,7.94,8.03,2172675.0,7.7491,7.8849,7.7006,7.7879,2172675.0
2020-04-14 09:40:00,8.03,8.3,7.99,8.3,1025535.0,7.7879,8.0498,7.7491,8.0498,1025535.0
2020-04-14 09:50:00,8.29,8.42,8.25,8.4,844035.0,8.0401,8.1662,8.0013,8.1468,844035.0
2020-04-14 10:00:00,8.41,8.41,8.23,8.29,593325.0,8.1565,8.1565,7.9819,8.0401,593325.0
2020-04-14 10:10:00,8.3,8.4,8.27,8.39,443280.0,8.0498,8.1468,8.0207,8.1371,443280.0
2020-04-14 10:20:00,8.39,8.42,8.36,8.36,426885.0,8.1371,8.1662,8.108,8.108,426885.0
2020-04-14 10:30:00,8.39,8.4,8.3,8.31,230685.0,8.1371,8.1468,8.0498,8.0595,230685.0
2020-04-14 10:40:00,8.31,8.4,8.3,8.3,293595.0,8.0595,8.1468,8.0498,8.0498,293595.0
2020-04-14 10:50:00,8.34,8.34,8.16,8.16,310920.0,8.0886,8.0886,7.914,7.914,310920.0
2020-04-14 11:00:00,8.16,8.23,8.04,8.06,506325.0,7.914,7.9819,7.7976,7.817,506325.0
2020-04-14 11:10:00,8.05,8.15,8.03,8.09,310710.0,7.8073,7.9043,7.7879,7.8461,310710.0
2020-04-14 11:20:00,8.09,8.27,8.09,8.23,306660.0,7.8461,8.0207,7.8461,7.9819,306660.0
2020-04-14 11:30:00,8.24,8.3,8.23,8.27,159225.0,7.9916,8.0498,7.9819,8.0207,159225.0
2020-04-14 11:40:00,8.26,8.31,8.25,8.27,168825.0,8.011,8.0595,8.0013,8.0207,168825.0
2020-04-14 11:50:00,8.28,8.31,8.25,8.26,147480.0,8.0304,8.0595,8.0013,8.011,147480.0
2020-04-14 12:00:00,8.28,8.37,8.28,8.37,148515.0,8.0304,8.1177,8.0304,8.1177,148515.0
2020-04-14 12:10:00,8.35,8.38,8.3,8.37,125820.0,8.0983,8.1274,8.0498,8.1177,125820.0
2020-04-14 12:20:00,8.38,8.4,8.32,8.34,231300.0,8.1274,8.1468,8.0692,8.0886,231300.0
2020-04-14 12:30:00,8.37,8.37,8.31,8.31,70350.0,8.1177,8.1177,8.0595,8.0595,70350.0
2020-04-14 12:40:00,8.34,8.34,8.29,8.3,242910.0,8.0886,8.0886,8.0401,8.0498,242910.0
2020-04-14 12:50:00,8.31,8.35,8.29,8.29,83520.0,8.0595,8.0983,8.0401,8.0401,83520.0
2020-04-14 13:00:00,8.28,8.28,8.24,8.26,90930.0,8.0304,8.0304,7.9916,8.011,90930.0
2020-04-14 13:10:00,8.24,8.27,8.23,8.23,139155.0,7.9916,8.0207,7.9819,7.9819,139155.0
2020-04-14 13:20:00,8.24,8.3,8.24,8.27,93000.0,7.9916,8.0498,7.9916,8.0207,93000.0
2020-04-14 13:30:00,8.3,8.35,8.3,8.33,421425.0,8.0498,8.0983,8.0498,8.0789,421425.0
2020-04-14 13:40:00,8.34,8.36,8.32,8.35,92730.0,8.0886,8.108,8.0692,8.0983,92730.0
2020-04-14 13:50:00,8.35,8.4,8.35,8.37,171840.0,8.0983,8.1468,8.0983,8.1177,171840.0
2020-04-14 14:00:00,8.35,8.37,8.33,8.34,275910.0,8.0983,8.1177,8.0789,8.0886,275910.0
2020-04-14 14:10:00,8.35,8.39,8.32,8.39,230805.0,8.0983,8.1371,8.0692,8.1371,230805.0
2020-04-14 14:20:00,8.39,8.42,8.38,8.39,94905.0,8.1371,8.1662,8.1274,8.1371,94905.0
2020-04-14 14:30:00,8.4,8.4,8.36,8.37,108405.0,8.1468,8.1468,8.108,8.1177,108405.0
2020-04-14 14:40:00,8.38,8.4,8.32,8.33,103410.0,8.1274,8.1468,8.0692,8.0789,103410.0
2020-04-14 14:50:00,8.35,8.39,8.33,8.38,118125.0,8.0983,8.1371,8.0789,8.1274,118125.0
2020-04-14 15:00:00,8.37,8.37,8.32,8.35,60885.0,8.1177,8.1177,8.0692,8.0983,60885.0
2020-04-14 15:10:00,8.33,8.37,8.32,8.35,86370.0,8.0789,8.1177,8.0692,8.0983,86370.0
2020-04-14 15:20:00,8.32,8.41,8.32,8.39,104745.0,8.0692,8.1565,8.0692,8.1371,104745.0
2020-04-14 15:30:00,8.4,8.46,8.4,8.45,140565.0,8.1468,8.205,8.1468,8.1953,140565.0
2020-04-14 15:40:00,8.45,8.48,8.44,8.47,240120.0,8.1953,8.2244,8.1856,8.2147,240120.0
2020-04-14 15:50:00,8.48,8.48,8.4,8.47,331110.0,8.2244,8.2244,8.1468,8.2147,331110.0
2020-04-15 09:30:00,7.97,7.97,7.75,7.85,1049625.0,7.7297,7.7297,7.5164,7.6134,1049625.0
2020-04-15 09:40:00,7.82,7.82,7.52,7.64,717120.0,7.5843,7.5843,7.2933,7.4097,717120.0
2020-04-15 09:50:00,7.65,7.66,7.51,7.63,365355.0,7.4194,7.4291,7.2836,7.4,365355.0
2020-04-15 10:00:00,7.63,7.64,7.51,7.63,260130.0,7.4,7.4097,7.2836,7.4,260130.0
2020-04-15 10:10:00,7.63,7.64,7.56,7.57,234420.0,7.4,7.4097,7.3321,7.3418,234420.0
2020-04-15 10:20:00,7.57,7.59,7.53,7.55,526035.0,7.3418,7.3612,7.303,7.3224,526035.0
2020-04-15 10:30:00,7.57,7.61,7.53,7.53,202440.0,7.3418,7.3806,7.303,7.303,202440.0
2020-04-15 10:40:00,7.56,7.66,7.55,7.66,229050.0,7.3321,7.4291,7.3224,7.4291,229050.0
2020-04-15 10:50:00,7.65,7.72,7.63,7.69,206655.0,7.4194,7.4873,7.4,7.4582,206655.0
2020-04-15 11:00:00,7.68,7.72,7.62,7.64,142380.0,7.4485,7.4873,7.3903,7.4097,142380.0
2020-04-15 11:10:00,7.66,7.71,7.65,7.67,71430.0,7.4291,7.4776,7.4194,7.4388,71430.0
2020-04-15 11:20:00,7.65,7.65,7.59,7.64,106245.0,7.4194,7.4194,7.3612,7.4097,106245.0
2020-04-15 11:30:00,7.63,7.69,7.56,7.56,66000.0,7.4,7.4582,7.3321,7.3321,66000.0
2020-04-15 11:40:00,7.56,7.59,7.53,7.54,283815.0,7.3321,7.3612,7.303,7.3127,283815.0
2020-04-15 11:50:00,7.54,7.58,7.54,7.54,83790.0,7.3127,7.3515,7.3127,7.3127,83790.0
2020-04-15 12:00:00,7.54,7.6,7.54,7.55,105405.0,7.3127,7.3709,7.3127,7.3224,105405.0
2020-04-15 12:10:00,7.54,7.59,7.52,7.54,132675.0,7.3127,7.3612,7.2933,7.3127,132675.0
2020-04-15 12:20:00,7.58,7.62,7.57,7.59,86700.0,7.3515,7.3903,7.3418,7.3612,86700.0
2020-04-15 12:30:00,7.63,7.66,7.6,7.64,79500.0,7.4,7.4291,7.3709,7.4097,79500.0
2020-04-15 12:40:00,7.63,7.69,7.63,7.69,101085.0,7.4,7.4582,7.4,7.4582,101085.0
2020-04-15 12:50:00,7.68,7.71,7.66,7.66,223005.0,7.4485,7.4776,7.4291,7.4291,223005.0
2020-04-15 13:00:00,7.65,7.67,7.64,7.66,54960.0,7.4194,7.4388,7.4097,7.4291,54960.0
2020-04-15 13:10:00,7.66,7.75,7.66,7.74,137790.0,7.4291,7.5164,7.4291,7.5067,137790.0
2020-04-15 13:20:00,7.71,7.71,7.66,7.67,47175.0,7.4776,7.4776,7.4291,7.4388,47175.0
2020-04-15 13:30:00,7.67,7.69,7.65,7.65,32250.0,7.4388,7.4582,7.4194,7.4194,32250.0
2020-04-15 13:40:00,7.64,7.7,7.63,7.66,127620.0,7.4097,7.4679,7.4,7.4291,127620.0
2020-04-15 13:50:00,7.69,7.69,7.64,7.66,111585.0,7.4582,7.4582,7.4097,7.4291,111585.0
2020-04-15 14:00:00,7.69,7.73,7.69,7.72,98865.0,7.4582,7.497,7.4582,7.4873,98865.0
2020-04-15 14:10:00,7.7,7.8,7.7,7.79,102780.0,7.4679,7.5649,7.4679,7.5552,102780.0
2020-04-15 14:20:00,7.78,7.83,7.77,7.83,78690.0,7.5455,7.594,7.5358,7.594,78690.0
2020-04-15 14:30:00,7.83,7.86,7.8,7.86,146145.0,7.594,7.6231,7.5649,7.6231,146145.0
2020-04-15 14:40:00,7.85,7.87,7.83,7.87,126345.0,7.6134,7.6327,7.594,7.6327,126345.0
2020-04-15 14:50:00,7.85,7.87,7.79,7.87,52950.0,7.6134,7.6327,7.5552,7.6327,52950.0
2020-04-15 15:00:00,7.85,7.91,7.79,7.81,196815.0,7.6134,7.6715,7.5552,7.5746,196815.0
2020-04-15 15:10:00,7.8,7.88,7.79,7.88,91005.0,7.5649,7.6424,7.5552,7.6424,91005.0
2020-04-15 15:20:00,7.87,7.87,7.79,7.8,50115.0,7.6327,7.6327,7.5552,7.5649,50115.0
2020-04-15 15:30:00,7.8,7.81,7.75,7.81,147465.0,7.5649,7.5746,7.5164,7.5746,147465.0
2020-04-15 15:40:00,7.8,7.84,7.75,7.83,174855.0,7.5649,7.6037,7.5164,7.594,174855.0
2020-04-15 15:50:00,7.8,7.81,7.73,7.77,418110.0,7.5649,7.5746,7.497,7.5358,418110.0
2020-04-16 09:30:00,8.16,8.23,8.03,8.13,876030.0,7.914,7.9819,7.7879,7.8849,876030.0
2020-04-16 09:40:00,8.16,8.26,8.11,8.13,942390.0,7.914,8.011,7.8655,7.8849,942390.0
2020-04-16 09:50:00,8.11,8.11,7.97,7.97,379410.0,7.8655,7.8655,7.7297,7.7297,379410.0
2020-04-16 10:00:00,7.96,8.0,7.84,7.94,472500.0,7.72,7.7588,7.6037,7.7006,472500.0
2020-04-16 10:10:00,7.93,8.0,7.89,7.99,121455.0,7.6909,7.7588,7.6521,7.7491,121455.0
2020-04-16 10:20:00,7.99,8.15,7.99,8.15,353865.0,7.7491,7.9043,7.7491,7.9043,353865.0
2020-04-16 10:30:00,8.13,8.16,8.09,8.1,257970.0,7.8849,7.914,7.8461,7.8558,257970.0
2020-04-16 10:40:00,8.08,8.24,8.07,8.22,220530.0,7.8364,7.9916,7.8267,7.9722,220530.0
2020-04-16 10:50:00,8.23,8.26,8.17,8.23,249345.0,7.9819,8.011,7.9237,7.9819,249345.0
2020-04-16 11:00:00,8.23,8.31,8.19,8.29,250200.0,7.9819,8.0595,7.9431,8.0401,250200.0
2020-04-16 11:10:00,8.29,8.32,8.27,8.29,329355.0,8.0401,8.0692,8.0207,8.0401,329355.0
2020-04-16 11:20:00,8.33,8.42,8.31,8.37,197955.0,8.0789,8.1662,8.0595,8.1177,197955.0
2020-04-16 11:30:00,8.38,8.38,8.28,8.33,111060.0,8.1274,8.1274,8.0304,8.0789,111060.0
2020-04-16 11:40:00,8.33,8.39,8.3,8.31,106515.0,8.0789,8.1371,8.0498,8.0595,106515.0
2020-04-16 11:50:00,8.31,8.43,8.3,8.39,273090.0,8.0595,8.1759,8.0498,8.1371,273090.0
2020-04-16 12:00:00,8.4,8.4,8.27,8.27,152775.0,8.1468,8.1468,8.0207,8.0207,152775.0
2020-04-16 12:10:00,8.27,8.27,8.12,8.13,219435.0,8.0207,8.0207,7.8752,7.8849,219435.0
2020-04-16 12:20:00,8.13,8.13,8.07,8.13,269430.0,7.8849,7.8849,7.8267,7.8849,269430.0
2020-04-16 12:30:00,8.1,8.1,7.92,8.02,268140.0,7.8558,7.8558,7.6812,7.7782,268140.0
2020-04-16 12:40:00,8.02,8.07,8.01,8.05,179205.0,7.7782,7.8267,7.7685,7.8073,179205.0
2020-04-16 12:50:00,8.03,8.09,8.01,8.06,106245.0,7.7879,7.8461,7.7685,7.817,106245.0
2020-04-16 13:00:00,8.06,8.09,8.04,8.04,131130.0,7.817,7.8461,7.7976,7.7976,131130.0
2020-04-16 13:10:00,8.04,8.11,8.04,8.11,143940.0,7.7976,7.8655,7.7976,7.8655,143940.0
2020-04-16 13:20:00,8.1,8.13,8.08,8.13,43905.0,7.8558,7.8849,7.8364,7.8849,43905.0
2020-04-16 13:30:00,8.11,8.18,8.11,8.13,136575.0,7.8655,7.9334,7.8655,7.8849,136575.0
2020-04-16 13:40:00,8.15,8.18,8.13,8.13,196365.0,7.9043,7.9334,7.8849,7.8849,196365.0
2020-04-16 13:50:00,8.12,8.15,8.05,8.08,124440.0,7.8752,7.9043,7.8073,7.8364,124440.0
2020-04-16 14:00:00,8.08,8.17,8.02,8.17,120585.0,7.8364,7.9237,7.7782,7.9237,120585.0
2020-04-16 14:10:00,8.16,8.21,8.15,8.2,153570.0,7.914,7.9625,7.9043,7.9528,153570.0
2020-04-16 14:20:00,8.19,8.2,8.13,8.19,105480.0,7.9431,7.9528,7.8849,7.9431,105480.0
2020-04-16 14:30:00,8.18,8.28,8.18,8.26,345150.0,7.9334,8.0304,7.9334,8.011,345150.0
2020-04-16 14:40:00,8.25,8.28,8.2,8.2,245685.0,8.0013,8.0304,7.9528,7.9528,245685.0
2020-04-16 14:50:00,8.21,8.25,8.15,8.23,125670.0,7.9625,8.0013,7.9043,7.9819,125670.0
2020-04-16 15:00:00,8.24,8.25,8.15,8.17,67995.0,7.9916,8.0013,7.9043,7.9237,67995.0
2020-04-16 15:10:00,8.16,8.22,8.15,8.17,103755.0,7.914,7.9722,7.9043,7.9237,103755.0
2020-04-16 15:20:00,8.18,8.26,8.17,8.25,109545.0,7.9334,8.011,7.9237,8.0013,109545.0
2020-04-16 15:30:00,8.27,8.34,8.26,8.33,272910.0,8.0207,8.0886,8.011,8.0789,272910.0
2020-04-16 15:40:00,8.33,8.37,8.28,8.28,163425.0,8.0789,8.1177,8.0304,8.0304,163425.0
2020-04-16 15:50:00,8.29,8.43,8.29,8.35,588480.0,8.0401,8.1759,8.0401,8.0983,588480.0
2020-04-17 09:30:00,8.86,8.87,8.55,8.68,1598325.0,8.5929,8.6026,8.2922,8.4183,1598325.0
2020-04-17 09:40:00,8.68,8.85,8.61,8.8,556950.0,8.4183,8.5832,8.3504,8.5347,556950.0
2020-04-17 09:50:00,8.79,8.82,8.7,8.81,219885.0,8.525,8.5541,8.4377,8.5444,219885.0
2020-04-17 10:00:00,8.8,8.83,8.73,8.78,166995.0,8.5347,8.5638,8.4668,8.5153,166995.0
2020-04-17 10:10:00,8.77,8.81,8.52,8.55,661200.0,8.5056,8.5444,8.2632,8.2922,661200.0
2020-04-17 10:20:00,8.53,8.65,8.51,8.59,314745.0,8.2729,8.3892,8.2535,8.331,314745.0
2020-04-17 10:30:00,8.59,8.59,8.49,8.55,209655.0,8.331,8.331,8.2341,8.2922,209655.0
2020-04-17 10:40:00,8.55,8.59,8.44,8.44,176310.0,8.2922,8.331,8.1856,8.1856,176310.0
2020-04-17 10:50:00,8.47,8.56,8.46,8.53,134520.0,8.2147,8.3019,8.205,8.2729,134520.0
2020-04-17 11:00:00,8.5,8.61,8.5,8.57,149610.0,8.2438,8.3504,8.2438,8.3116,149610.0
2020-04-17 11:10:00,8.56,8.56,8.42,8.44,187350.0,8.3019,8.3019,8.1662,8.1856,187350.0
2020-04-17 11:20:00,8.42,8.45,8.28,8.31,534195.0,8.1662,8.1953,8.0304,8.0595,534195.0
2020-04-17 11:30:00,8.32,8.37,8.28,8.33,326745.0,8.0692,8.1177,8.0304,8.0789,326745.0
2020-04-17 11:40:00,8.31,8.4,8.31,8.37,220605.0,8.0595,8.1468,8.0595,8.1177,220605.0
2020-04-17 11:50:00,8.36,8.39,8.32,8.34,231990.0,8.108,8.1371,8.0692,8.0886,231990.0
2020-04-17 12:00:00,8.34,8.34,8.28,8.3,129720.0,8.0886,8.0886,8.0304,8.0498,129720.0
2020-04-17 12:10:00,8.29,8.38,8.27,8.38,153795.0,8.0401,8.1274,8.0207,8.1274,153795.0
2020-04-17 12:20:00,8.38,8.38,8.31,8.32,204630.0,8.1274,8.1274,8.0595,8.0692,204630.0
2020-04-17 12:30:00,8.33,8.47,8.33,8.45,218445.0,8.0789,8.2147,8.0789,8.1953,218445.0
2020-04-17 12:40:00,8.44,8.49,8.43,8.49,327600.0,8.1856,8.2341,8.1759,8.2341,327600.0
2020-04-17 12:50:00,8.48,8.5,8.45,8.45,103620.0,8.2244,8.2438,8.1953,8.1953,103620.0
2020-04-17 13:00:00,8.44,8.47,8.4,8.45,249330.0,8.1856,8.2147,8.1468,8.1953,249330.0
2020-04-17 13:10:00,8.45,8.49,8.43,8.49,160125.0,8.1953,8.2341,8.1759,8.2341,160125.0
2020-04-17 13:20:00,8.48,8.48,8.41,8.41,178425.0,8.2244,8.2244,8.1565,8.1565,178425.0
2020-04-17 13:30:00,8.42,8.45,8.37,8.45,119025.0,8.1662,8.1953,8.1177,8.1953,119025.0
2020-04-17 13:40:00,8.44,8.49,8.43,8.44,112680.0,8.1856,8.2341,8.1759,8.1856,112680.0
2020-04-17 13:50:00,8.44,8.46,8.42,8.43,51405.0,8.1856,8.205,8.1662,8.1759,51405.0
2020-04-17 14:00:00,8.42,8.42,8.38,8.4,64365.0,8.1662,8.1662,8.1274,8.1468,64365.0
2020-04-17 14:10:00,8.39,8.44,8.38,8.44,54000.0,8.1371,8.1856,8.1274,8.1856,54000.0
2020-04-17 14:20:00,8.43,8.46,8.39,8.39,42450.0,8.1759,8.205,8.1371,8.1371,42450.0
2020-04-17 14:30:00,8.4,8.4,8.29,8.32,124140.0,8.1468,8.1468,8.0401,8.0692,124140.0
2020-04-17 14:40:00,8.32,8.37,8.3,8.37,52080.0,8.0692,8.1177,8.0498,8.1177,52080.0
2020-04-17 14:50:00,8.39,8.41,8.35,8.41,43290.0,8.1371,8.1565,8.0983,8.1565,43290.0
2020-04-17 15:00:00,8.41,8.45,8.4,8.44,54450.0,8.1565,8.1953,8.1468,8.1856,54450.0
2020-04-17 15:10:00,8.46,8.49,8.46,8.48,70845.0,8.205,8.2341,8.205,8.2244,70845.0
2020-04-17 15:20:00,8.48,8.5,8.46,8.5,160005.0,8.2244,8.2438,8.205,8.2438,160005.0
2020-04-17 15:30:00,8.51,8.62,8.51,8.61,103005.0,8.2535,8.3601,8.2535,8.3504,103005.0
2020-04-17 15:40:00,8.63,8.65,8.58,8.6,170280.0,8.3698,8.3892,8.3213,8.3407,170280.0
2020-04-17 15:50:00,8.6,8.7,8.49,8.56,555600.0,8.3407,8.4377,8.2341,8.3019,555600.0
2020-04-20 09:30:00,8.2,8.31,8.09,8.29,758850.0,7.9528,8.0595,7.8461,8.0401,758850.0
2020-04-20 09:40:00,8.28,8.28,8.19,8.25,200910.0,8.0304,8.0304,7.9431,8.0013,200910.0
2020-04-20 09:50:00,8.25,8.28,8.17,8.21,220710.0,8.0013,8.0304,7.9237,7.9625,220710.0
2020-04-20 10:00:00,8.21,8.22,8.16,8.18,80115.0,7.9625,7.9722,7.914,7.9334,80115.0
2020-04-20 10:10:00,8.2,8.31,8.2,8.28,170820.0,7.9528,8.0595,7.9528,8.0304,170820.0
2020-04-20 10:20:00,8.32,8.39,8.29,8.36,188055.0,8.0692,8.1371,8.0401,8.108,188055.0
2020-04-20 10:30:00,8.38,8.45,8.35,8.4,282615.0,8.1274,8.1953,8.0983,8.1468,282615.0
2020-04-20 10:40:00,8.38,8.5,8.36,8.5,194145.0,8.1274,8.2438,8.108,8.2438,194145.0
2020-04-20 10:50:00,8.5,8.53,8.48,8.5,171930.0,8.2438,8.2729,8.2244,8.2438,171930.0
2020-04-20 11:00:00,8.48,8.56,8.47,8.55,135315.0,8.2244,8.3019,8.2147,8.2922,135315.0
2020-04-20 11:10:00,8.52,8.52,8.4,8.4,70440.0,8.2632,8.2632,8.1468,8.1468,70440.0
2020-04-20 11:20:00,8.41,8.49,8.41,8.43,37500.0,8.1565,8.2341,8.1565,8.1759,37500.0
2020-04-20 11:30:00,8.44,8.48,8.38,8.47,68385.0,8.1856,8.2244,8.1274,8.2147,68385.0
2020-04-20 11:40:00,8.48,8.49,8.46,8.49,58380.0,8.2244,8.2341,8.205,8.2341,58380.0
2020-04-20 11:50:00,8.5,8.5,8.43,8.47,146145.0,8.2438,8.2438,8.1759,8.2147,146145.0
2020-04-20 12:00:00,8.48,8.48,8.42,8.48,34860.0,8.2244,8.2244,8.1662,8.2244,34860.0
2020-04-20 12:10:00,8.49,8.5,8.43,8.47,54120.0,8.2341,8.2438,8.1759,8.2147,54120.0
2020-04-20 12:20:00,8.46,8.52,8.45,8.52,85230.0,8.205,8.2632,8.1953,8.2632,85230.0
2020-04-20 12:30:00,8.5,8.57,8.5,8.57,187710.0,8.2438,8.3116,8.2438,8.3116,187710.0
2020-04-20 12:40:00,8.55,8.56,8.54,8.56,57030.0,8.2922,8.3019,8.2826,8.3019,57030.0
2020-04-20 12:50:00,8.54,8.54,8.5,8.53,63000.0,8.2826,8.2826,8.2438,8.2729,63000.0
2020-04-20 13:00:00,8.5,8.51,8.41,8.44,118200.0,8.2438,8.2535,8.1565,8.1856,118200.0
2020-04-20 13:10:00,8.45,8.46,8.42,8.45,80505.0,8.1953,8.205,8.1662,8.1953,80505.0
2020-04-20 13:20:00,8.43,8.43,8.38,8.4,109065.0,8.1759,8.1759,8.1274,8.1468,109065.0
2020-04-20 13:30:00,8.4,8.4,8.31,8.36,137595.0,8.1468,8.1468,8.0595,8.108,137595.0
2020-04-20 13:40:00,8.36,8.4,8.36,8.37,133230.0,8.108,8.1468,8.108,8.1177,133230.0
2020-04-20 13:50:00,8.37,8.4,8.37,8.4,63045.0,8.1177,8.1468,8.1177,8.1468,63045.0
2020-04-20 14:00:00,8.38,8.45,8.38,8.44,133440.0,8.1274,8.1953,8.1274,8.1856,133440.0
2020-04-20 14:10:00,8.44,8.45,8.31,8.32,112095.0,8.1856,8.1953,8.0595,8.0692,112095.0
2020-04-20 14:20:00,8.32,8.32,8.19,8.19,394410.0,8.0692,8.0692,7.9431,7.9431,394410.0
2020-04-20 14:30:00,8.2,8.3,8.2,8.28,129960.0,7.9528,8.0498,7.9528,8.0304,129960.0
2020-04-20 14:40:00,8.3,8.33,8.27,8.33,147330.0,8.0498,8.0789,8.0207,8.0789,147330.0
2020-04-20 14:50:00,8.31,8.31,8.1,8.1,280725.0,8.0595,8.0595,7.8558,7.8558,280725.0
2020-04-20 15:00:00,8.11,8.17,8.03,8.07,205155.0,7.8655,7.9237,7.7879,7.8267,205155.0
2020-04-20 15:10:00,8.1,8.13,8.06,8.06,82995.0,7.8558,7.8849,7.817,7.817,82995.0
2020-04-20 15:20:00,8.06,8.1,8.05,8.1,78405.0,7.817,7.8558,7.8073,7.8558,78405.0
2020-04-20 15:30:00,8.09,8.17,8.08,8.11,212040.0,7.8461,7.9237,7.8364,7.8655,212040.0
2020-04-20 15:40:00,8.13,8.16,8.07,8.15,364860.0,7.8849,7.914,7.8267,7.9043,364860.0
2020-04-20 15:50:00,8.15,8.16,8.0,8.01,508005.0,7.9043,7.914,7.7588,7.7685,508005.0
2020-04-21 09:30:00,7.62,7.75,7.57,7.57,1085130.0,7.3903,7.5164,7.3418,7.3418,1085130.0
2020-04-21 09:40:00,7.56,7.61,7.48,7.57,446565.0,7.3321,7.3806,7.2545,7.3418,446565.0
2020-04-21 09:50:00,7.57,7.63,7.45,7.57,518850.0,7.3418,7.4,7.2254,7.3418,518850.0
2020-04-21 10:00:00,7.58,7.58,7.46,7.49,308775.0,7.3515,7.3515,7.2351,7.2642,308775.0
2020-04-21 10:10:00,7.49,7.49,7.38,7.4,365340.0,7.2642,7.2642,7.1575,7.1769,365340.0
2020-04-21 10:20:00,7.4,7.47,7.35,7.42,467280.0,7.1769,7.2448,7.1284,7.1963,467280.0
2020-04-21 10:30:00,7.42,7.42,7.23,7.23,436140.0,7.1963,7.1963,7.012,7.012,436140.0
2020-04-21 10:40:00,7.23,7.26,7.02,7.03,700170.0,7.012,7.0411,6.8084,6.8181,700170.0
2020-04-21 10:50:00,7.05,7.07,6.95,6.98,579225.0,6.8375,6.8569,6.7405,6.7696,579225.0
2020-04-21 11:00:00,6.95,7.0,6.88,6.92,523200.0,6.7405,6.789,6.6726,6.7114,523200.0
2020-04-21 11:10:00,6.92,6.93,6.77,6.86,423705.0,6.7114,6.7211,6.5659,6.6532,423705.0
2020-04-21 11:20:00,6.87,6.93,6.82,6.85,419955.0,6.6629,6.7211,6.6144,6.6435,419955.0
2020-04-21 11:30:00,6.87,6.96,6.82,6.88,425985.0,6.6629,6.7502,6.6144,6.6726,425985.0
2020-04-21 11:40:00,6.88,6.96,6.83,6.96,429975.0,6.6726,6.7502,6.6241,6.7502,429975.0
2020-04-21 11:50:00,6.95,7.01,6.93,6.98,286965.0,6.7405,6.7987,6.7211,6.7696,286965.0
2020-04-21 12:00:00,7.0,7.0,6.94,6.99,147930.0,6.789,6.789,6.7308,6.7793,147930.0
2020-04-21 12:10:00,7.0,7.05,6.97,6.99,345030.0,6.789,6.8375,6.7599,6.7793,345030.0
2020-04-21 12:20:00,6.99,7.05,6.97,7.01,139605.0,6.7793,6.8375,6.7599,6.7987,139605.0
2020-04-21 12:30:00,7.0,7.01,6.91,6.91,163755.0,6.789,6.7987,6.7017,6.7017,163755.0
2020-04-21 12:40:00,6.95,6.96,6.89,6.96,74085.0,6.7405,6.7502,6.6823,6.7502,74085.0
2020-04-21 12:50:00,6.97,7.04,6.97,6.99,102705.0,6.7599,6.8278,6.7599,6.7793,102705.0
2020-04-21 13:00:00,6.99,7.06,6.99,7.05,115830.0,6.7793,6.8472,6.7793,6.8375,115830.0
2020-04-21 13:10:00,7.05,7.08,7.02,7.08,73080.0,6.8375,6.8666,6.8084,6.8666,73080.0
2020-04-21 13:20:00,7.07,7.14,7.07,7.13,138765.0,6.8569,6.9248,6.8569,6.9151,138765.0
2020-04-21 13:30:00,7.13,7.19,7.1,7.19,85740.0,6.9151,6.9732,6.886,6.9732,85740.0
2020-04-21 13:40:00,7.17,7.2,7.1,7.1,140955.0,6.9539,6.9829,6.886,6.886,140955.0
2020-04-21 13:50:00,7.11,7.17,7.11,7.13,69270.0,6.8957,6.9539,6.8957,6.9151,69270.0
2020-04-21 14:00:00,7.14,7.25,7.1,7.21,143040.0,6.9248,7.0314,6.886,6.9926,143040.0
2020-04-21 14:10:00,7.23,7.27,7.19,7.19,84945.0,7.012,7.0508,6.9732,6.9732,84945.0
2020-04-21 14:20:00,7.2,7.33,7.2,7.26,161475.0,6.9829,7.109,6.9829,7.0411,161475.0
2020-04-21 14:30:00,7.25,7.25,7.13,7.16,74880.0,7.0314,7.0314,6.9151,6.9442,74880.0
2020-04-21 14:40:00,7.14,7.14,7.01,7.01,101250.0,6.9248,6.9248,6.7987,6.7987,101250.0
2020-04-21 14:50:00,7.01,7.05,6.98,6.98,125985.0,6.7987,6.8375,6.7696,6.7696,125985.0
2020-04-21 15:00:00,7.02,7.03,6.86,6.87,188190.0,6.8084,6.8181,6.6532,6.6629,188190.0
2020-04-21 15:10:00,6.88,7.01,6.86,7.01,91875.0,6.6726,6.7987,6.6532,6.7987,91875.0
2020-04-21 15:20:00,7.01,7.03,6.96,6.96,79365.0,6.7987,6.8181,6.7502,6.7502,79365.0
2020-04-21 15:30:00,7.0,7.09,6.93,7.07,157545.0,6.789,6.8763,6.7211,6.8569,157545.0
2020-04-21 15:40:00,7.03,7.05,6.91,6.91,128700.0,6.8181,6.8375,6.7017,6.7017,128700.0
2020-04-21 15:50:00,6.9,6.93,6.85,6.88,766665.0,6.692,6.7211,6.6435,6.6726,766665.0
2020-04-22 09:30:00,7.5,7.6,7.41,7.59,1040580.0,7.2739,7.3709,7.1866,7.3612,1040580.0
2020-04-22 09:40:00,7.62,7.63,7.47,7.52,560130.0,7.3903,7.4,7.2448,7.2933,560130.0
2020-04-22 09:50:00,7.53,7.65,7.53,7.63,619635.0,7.303,7.4194,7.303,7.4,619635.0
2020-04-22 10:00:00,7.65,7.7,7.61,7.62,392685.0,7.4194,7.4679,7.3806,7.3903,392685.0
2020-04-22 10:10:00,7.65,7.69,7.61,7.67,348765.0,7.4194,7.4582,7.3806,7.4388,348765.0
2020-04-22 10:20:00,7.67,7.73,7.65,7.67,249780.0,7.4388,7.497,7.4194,7.4388,249780.0
2020-04-22 10:30:00,7.68,7.74,7.66,7.73,356250.0,7.4485,7.5067,7.4291,7.497,356250.0
2020-04-22 10:40:00,7.73,7.76,7.67,7.7,304485.0,7.497,7.5261,7.4388,7.4679,304485.0
2020-04-22 10:50:00,7.71,7.71,7.63,7.7,157530.0,7.4776,7.4776,7.4,7.4679,157530.0
2020-04-22 11:00:00,7.7,7.75,7.67,7.7,224145.0,7.4679,7.5164,7.4388,7.4679,224145.0
2020-04-22 11:10:00,7.71,7.75,7.68,7.73,179775.0,7.4776,7.5164,7.4485,7.497,179775.0
2020-04-22 11:20:00,7.74,7.74,7.65,7.67,138675.0,7.5067,7.5067,7.4194,7.4388,138675.0
2020-04-22 11:30:00,7.67,7.7,7.67,7.67,44850.0,7.4388,7.4679,7.4388,7.4388,44850.0
2020-04-22 11:40:00,7.66,7.71,7.65,7.71,29805.0,7.4291,7.4776,7.4194,7.4776,29805.0
2020-04-22 11:50:00,7.72,7.72,7.7,7.71,13500.0,7.4873,7.4873,7.4679,7.4776,13500.0
2020-04-22 12:00:00,7.72,7.74,7.7,7.7,165675.0,7.4873,7.5067,7.4679,7.4679,165675.0
2020-04-22 12:10:00,7.7,7.74,7.7,7.74,88800.0,7.4679,7.5067,7.4679,7.5067,88800.0
2020-04-22 12:20:00,7.72,7.73,7.7,7.73,45090.0,7.4873,7.497,7.4679,7.497,45090.0
2020-04-22 12:30:00,7.73,7.76,7.73,7.76,101700.0,7.497,7.5261,7.497,7.5261,101700.0
2020-04-22 12:40:00,7.76,7.8,7.76,7.78,86265.0,7.5261,7.5649,7.5261,7.5455,86265.0
2020-04-22 12:50:00,7.77,7.77,7.74,7.74,53340.0,7.5358,7.5358,7.5067,7.5067,53340.0
2020-04-22 13:00:00,7.78,7.78,7.73,7.74,59460.0,7.5455,7.5455,7.497,7.5067,59460.0
2020-04-22 13:10:00,7.76,7.81,7.76,7.81,148575.0,7.5261,7.5746,7.5261,7.5746,148575.0
2020-04-22 13:20:00,7.8,7.85,7.8,7.85,67725.0,7.5649,7.6134,7.5649,7.6134,67725.0
2020-04-22 13:30:00,7.86,7.87,7.84,7.86,96870.0,7.6231,7.6327,7.6037,7.6231,96870.0
2020-04-22 13:40:00,7.87,7.9,7.85,7.9,72645.0,7.6327,7.6618,7.6134,7.6618,72645.0
2020-04-22 13:50:00,7.9,7.92,7.89,7.9,42810.0,7.6618,7.6812,7.6521,7.6618,42810.0
2020-04-22 14:00:00,7.92,7.93,7.9,7.92,92460.0,7.6812,7.6909,7.6618,7.6812,92460.0
2020-04-22 14:10:00,7.91,7.93,7.91,7.93,82920.0,7.6715,7.6909,7.6715,7.6909,82920.0
2020-04-22 14:20:00,7.93,7.97,7.93,7.94,533265.0,7.6909,7.7297,7.6909,7.7006,533265.0
2020-04-22 14:30:00,7.95,8.0,7.95,7.98,100590.0,7.7103,7.7588,7.7103,7.7394,100590.0
2020-04-22 14:40:00,7.99,8.03,7.99,8.02,371760.0,7.7491,7.7879,7.7491,7.7782,371760.0
2020-04-22 14:50:00,8.02,8.04,7.98,8.01,128625.0,7.7782,7.7976,7.7394,7.7685,128625.0
2020-04-22 15:00:00,8.03,8.07,8.0,8.07,173700.0,7.7879,7.8267,7.7588,7.8267,173700.0
2020-04-22 15:10:00,8.08,8.08,8.02,8.07,82335.0,7.8364,7.8364,7.7782,7.8267,82335.0
2020-04-22 15:20:00,8.07,8.11,8.07,8.07,117930.0,7.8267,7.8655,7.8267,7.8267,117930.0
2020-04-22 15:30:00,8.1,8.12,8.09,8.11,105285.0,7.8558,7.8752,7.8461,7.8655,105285.0
2020-04-22 15:40:00,8.12,8.13,8.08,8.13,200670.0,7.8752,7.8849,7.8364,7.8849,200670.0
2020-04-22 15:50:00,8.13,8.18,8.05,8.07,479805.0,7.8849,7.9334,7.8073,7.8267,479805.0
2020-04-23 09:30:00,8.08,8.23,7.99,8.17,1051875.0,7.8364,7.9819,7.7491,7.9237,1051875.0
2020-04-23 09:40:00,8.18,8.21,8.05,8.07,352035.0,7.9334,7.9625,7.8073,7.8267,352035.0
2020-04-23 09:50:00,8.03,8.03,7.93,8.01,177915.0,7.7879,7.7879,7.6909,7.7685,177915.0
2020-04-23 10:00:00,8.02,8.1,7.98,8.09,167370.0,7.7782,7.8558,7.7394,7.8461,167370.0
2020-04-23 10:10:00,8.07,8.09,8.0,8.08,110115.0,7.8267,7.8461,7.7588,7.8364,110115.0
2020-04-23 10:20:00,8.09,8.17,8.07,8.15,135765.0,7.8461,7.9237,7.8267,7.9043,135765.0
2020-04-23 10:30:00,8.16,8.26,8.16,8.22,285840.0,7.914,8.011,7.914,7.9722,285840.0
2020-04-23 10:40:00,8.23,8.28,8.22,8.27,152505.0,7.9819,8.0304,7.9722,8.0207,152505.0
2020-04-23 10:50:00,8.27,8.31,8.24,8.28,144855.0,8.0207,8.0595,7.9916,8.0304,144855.0
2020-04-23 11:00:00,8.27,8.29,8.24,8.25,73500.0,8.0207,8.0401,7.9916,8.0013,73500.0
2020-04-23 11:10:00,8.26,8.3,8.23,8.27,138420.0,8.011,8.0498,7.9819,8.0207,138420.0
2020-04-23 11:20:00,8.25,8.33,8.24,8.31,162750.0,8.0013,8.0789,7.9916,8.0595,162750.0
2020-04-23 11:30:00,8.3,8.3,8.18,8.18,149775.0,8.0498,8.0498,7.9334,7.9334,149775.0
2020-04-23 11:40:00,8.2,8.2,8.14,8.16,123615.0,7.9528,7.9528,7.8946,7.914,123615.0
2020-04-23 11:50:00,8.16,8.17,8.13,8.13,66795.0,7.914,7.9237,7.8849,7.8849,66795.0
2020-04-23 12:00:00,8.16,8.21,8.14,8.21,69105.0,7.914,7.9625,7.8946,7.9625,69105.0
2020-04-23 12:10:00,8.21,8.23,8.2,8.22,60555.0,7.9625,7.9819,7.9528,7.9722,60555.0
2020-04-23 12:20:00,8.21,8.27,8.21,8.27,70515.0,7.9625,8.0207,7.9625,8.0207,70515.0
2020-04-23 12:30:00,8.28,8.28,8.23,8.28,141345.0,8.0304,8.0304,7.9819,8.0304,141345.0
2020-04-23 12:40:00,8.27,8.27,7.76,8.03,471570.0,8.0207,8.0207,7.5261,7.7879,471570.0
2020-04-23 12:50:00,8.01,8.11,7.89,8.08,203010.0,7.7685,7.8655,7.6521,7.8364,203010.0
2020-04-23 13:00:00,8.1,8.17,8.09,8.13,200640.0,7.8558,7.9237,7.8461,7.8849,200640.0
2020-04-23 13:10:00,8.13,8.18,8.1,8.1,184740.0,7.8849,7.9334,7.8558,7.8558,184740.0
2020-04-23 13:20:00,8.1,8.1,7.93,7.95,216060.0,7.8558,7.8558,7.6909,7.7103,216060.0
2020-04-23 13:30:00,7.95,8.04,7.94,7.97,139395.0,7.7103,7.7976,7.7006,7.7297,139395.0
2020-04-23 13:40:00,7.97,7.97,7.86,7.86,254835.0,7.7297,7.7297,7.6231,7.6231,254835.0
2020-04-23 13:50:00,7.87,7.88,7.79,7.85,159705.0,7.6327,7.6424,7.5552,7.6134,159705.0
2020-04-23 14:00:00,7.85,7.9,7.83,7.83,138930.0,7.6134,7.6618,7.594,7.594,138930.0
2020-04-23 14:10:00,7.8,7.96,7.79,7.95,328590.0,7.5649,7.72,7.5552,7.7103,328590.0
2020-04-23 14:20:00,7.93,8.02,7.93,7.97,196170.0,7.6909,7.7782,7.6909,7.7297,196170.0
2020-04-23 14:30:00,7.97,8.02,7.95,7.97,103500.0,7.7297,7.7782,7.7103,7.7297,103500.0
2020-04-23 14:40:00,8.0,8.02,7.98,7.98,127095.0,7.7588,7.7782,7.7394,7.7394,127095.0
2020-04-23 14:50:00,8.0,8.11,7.99,8.09,136125.0,7.7588,7.8655,7.7491,7.8461,136125.0
2020-04-23 15:00:00,8.07,8.07,8.02,8.02,127260.0,7.8267,7.8267,7.7782,7.7782,127260.0
2020-04-23 15:10:00,8.03,8.03,7.9,7.9,165240.0,7.7879,7.7879,7.6618,7.6618,165240.0
2020-04-23 15:20:00,7.89,7.94,7.87,7.94,154665.0,7.6521,7.7006,7.6327,7.7006,154665.0
2020-04-23 15:30:00,7.9,7.96,7.86,7.92,54360.0,7.6618,7.72,7.6231,7.6812,54360.0
2020-04-23 15:40:00,7.93,8.0,7.93,7.99,55035.0,7.6909,7.7588,7.6909,7.7491,55035.0
2020-04-23 15:50:00,8.0,8.0,7.83,7.83,316185.0,7.7588,7.7588,7.594,7.594,316185.0
2020-04-24 09:30:00,7.86,7.92,7.71,7.83,1013505.0,7.6231,7.6812,7.4776,7.594,1013505.0
2020-04-24 09:40:00,7.82,7.84,7.66,7.66,408975.0,7.5843,7.6037,7.4291,7.4291,408975.0
2020-04-24 09:50:00,7.66,7.76,7.63,7.65,236340.0,7.4291,7.5261,7.4,7.4194,236340.0
2020-04-24 10:00:00,7.66,7.74,7.66,7.68,216810.0,7.4291,7.5067,7.4291,7.4485,216810.0
2020-04-24 10:10:00,7.69,7.83,7.69,7.83,87330.0,7.4582,7.594,7.4582,7.594,87330.0
2020-04-24 10:20:00,7.83,7.84,7.77,7.79,41865.0,7.594,7.6037,7.5358,7.5552,41865.0
2020-04-24 10:30:00,7.8,7.93,7.79,7.93,224475.0,7.5649,7.6909,7.5552,7.6909,224475.0
2020-04-24 10:40:00,7.92,7.95,7.89,7.9,68895.0,7.6812,7.7103,7.6521,7.6618,68895.0
2020-04-24 10:50:00,7.9,7.9,7.83,7.84,35115.0,7.6618,7.6618,7.594,7.6037,35115.0
2020-04-24 11:00:00,7.85,7.86,7.79,7.84,62535.0,7.6134,7.6231,7.5552,7.6037,62535.0
2020-04-24 11:10:00,7.8,7.85,7.79,7.85,112290.0,7.5649,7.6134,7.5552,7.6134,112290.0
2020-04-24 11:20:00,7.85,7.9,7.85,7.89,56055.0,7.6134,7.6618,7.6134,7.6521,56055.0
2020-04-24 11:30:00,7.84,7.93,7.82,7.93,75675.0,7.6037,7.6909,7.5843,7.6909,75675.0
2020-04-24 11:40:00,7.93,7.98,7.88,7.97,117390.0,7.6909,7.7394,7.6424,7.7297,117390.0
2020-04-24 11:50:00,7.97,7.97,7.95,7.95,44250.0,7.7297,7.7297,7.7103,7.7103,44250.0
2020-04-24 12:00:00,7.97,8.05,7.91,8.05,219555.0,7.7297,7.8073,7.6715,7.8073,219555.0
2020-04-24 12:10:00,8.05,8.07,8.02,8.06,87240.0,7.8073,7.8267,7.7782,7.817,87240.0
2020-04-24 12:20:00,8.05,8.12,8.01,8.11,89535.0,7.8073,7.8752,7.7685,7.8655,89535.0
2020-04-24 12:30:00,8.11,8.11,8.06,8.1,81300.0,7.8655,7.8655,7.817,7.8558,81300.0
2020-04-24 12:40:00,8.12,8.15,8.1,8.12,115650.0,7.8752,7.9043,7.8558,7.8752,115650.0
2020-04-24 12:50:00,8.12,8.12,8.07,8.08,53370.0,7.8752,7.8752,7.8267,7.8364,53370.0
2020-04-24 13:00:00,8.07,8.1,8.07,8.08,21135.0,7.8267,7.8558,7.8267,7.8364,21135.0
2020-04-24 13:10:00,8.07,8.07,8.03,8.05,46500.0,7.8267,7.8267,7.7879,7.8073,46500.0
2020-04-24 13:20:00,8.03,8.07,8.03,8.07,34530.0,7.7879,7.8267,7.7879,7.8267,34530.0
2020-04-24 13:30:00,8.09,8.13,8.07,8.13,34245.0,7.8461,7.8849,7.8267,7.8849,34245.0
2020-04-24 13:40:00,8.14,8.18,8.14,8.18,99810.0,7.8946,7.9334,7.8946,7.9334,99810.0
2020-04-24 13:50:00,8.2,8.26,8.19,8.26,195675.0,7.9528,8.011,7.9431,8.011,195675.0
2020-04-24 14:00:00,8.26,8.29,8.23,8.27,176925.0,8.011,8.0401,7.9819,8.0207,176925.0
2020-04-24 14:10:00,8.26,8.27,8.23,8.27,187830.0,8.011,8.0207,7.9819,8.0207,187830.0
2020-04-24 14:20:00,8.27,8.27,8.2,8.24,113565.0,8.0207,8.0207,7.9528,7.9916,113565.0
2020-04-24 14:30:00,8.24,8.29,8.23,8.29,55605.0,7.9916,8.0401,7.9819,8.0401,55605.0
2020-04-24 14:40:00,8.29,8.29,8.25,8.25,15375.0,8.0401,8.0401,8.0013,8.0013,15375.0
2020-04-24 14:50:00,8.27,8.27,8.19,8.23,148515.0,8.0207,8.0207,7.9431,7.9819,148515.0
2020-04-24 15:00:00,8.22,8.25,8.17,8.25,105150.0,7.9722,8.0013,7.9237,8.0013,105150.0
2020-04-24 15:10:00,8.25,8.27,8.2,8.26,72810.0,8.0013,8.0207,7.9528,8.011,72810.0
2020-04-24 15:20:00,8.23,8.3,8.23,8.3,121770.0,7.9819,8.0498,7.9819,8.0498,121770.0
2020-04-24 15:30:00,8.29,8.34,8.29,8.33,190065.0,8.0401,8.0886,8.0401,8.0789,190065.0
2020-04-24 15:40:00,8.34,8.38,8.33,8.34,182970.0,8.0886,8.1274,8.0789,8.0886,182970.0
2020-04-24 15:50:00,8.35,8.36,8.3,8.35,307920.0,8.0983,8.108,8.0498,8.0983,307920.0
2020-04-27 09:30:00,8.66,8.73,8.58,8.7,1266960.0,8.3989,8.4668,8.3213,8.4377,1266960.0
2020-04-27 09:40:00,8.72,8.83,8.66,8.81,535965.0,8.4571,8.5638,8.3989,8.5444,535965.0
2020-04-27 09:50:00,8.81,8.92,8.8,8.87,601710.0,8.5444,8.6511,8.5347,8.6026,601710.0
2020-04-27 10:00:00,8.86,8.89,8.79,8.82,247260.0,8.5929,8.622,8.525,8.5541,247260.0
2020-04-27 10:10:00,8.82,8.87,8.77,8.87,202260.0,8.5541,8.6026,8.5056,8.6026,202260.0
2020-04-27 10:20:00,8.87,8.9,8.73,8.75,258255.0,8.6026,8.6317,8.4668,8.4862,258255.0
2020-04-27 10:30:00,8.76,8.77,8.65,8.68,351390.0,8.4959,8.5056,8.3892,8.4183,351390.0
2020-04-27 10:40:00,8.68,8.71,8.62,8.66,219480.0,8.4183,8.4474,8.3601,8.3989,219480.0
2020-04-27 10:50:00,8.66,8.69,8.56,8.56,290580.0,8.3989,8.428,8.3019,8.3019,290580.0
2020-04-27 11:00:00,8.58,8.67,8.58,8.66,447285.0,8.3213,8.4086,8.3213,8.3989,447285.0
2020-04-27 11:10:00,8.65,8.77,8.63,8.76,812055.0,8.3892,8.5056,8.3698,8.4959,812055.0
2020-04-27 11:20:00,8.77,8.81,8.72,8.79,657840.0,8.5056,8.5444,8.4571,8.525,657840.0
2020-04-27 11:30:00,8.78,8.83,8.76,8.82,516825.0,8.5153,8.5638,8.4959,8.5541,516825.0
2020-04-27 11:40:00,8.83,8.83,8.79,8.8,634800.0,8.5638,8.5638,8.525,8.5347,634800.0
2020-04-27 11:50:00,8.79,8.8,8.74,8.77,718575.0,8.525,8.5347,8.4765,8.5056,718575.0
2020-04-27 12:00:00,8.78,8.79,8.72,8.74,556200.0,8.5153,8.525,8.4571,8.4765,556200.0
2020-04-27 12:10:00,8.74,8.76,8.71,8.75,803595.0,8.4765,8.4959,8.4474,8.4862,803595.0
2020-04-27 12:20:00,8.75,8.75,8.66,8.69,680325.0,8.4862,8.4862,8.3989,8.428,680325.0
2020-04-27 12:30:00,8.69,8.79,8.69,8.75,642225.0,8.428,8.525,8.428,8.4862,642225.0
2020-04-27 12:40:00,8.75,8.76,8.7,8.74,729435.0,8.4862,8.4959,8.4377,8.4765,729435.0
2020-04-27 12:50:00,8.74,8.74,8.71,8.74,449760.0,8.4765,8.4765,8.4474,8.4765,449760.0
2020-04-27 13:00:00,8.74,8.74,8.65,8.67,328575.0,8.4765,8.4765,8.3892,8.4086,328575.0
2020-04-27 13:10:00,8.67,8.68,8.6,8.62,936345.0,8.4086,8.4183,8.3407,8.3601,936345.0
2020-04-27 13:20:00,8.61,8.63,8.56,8.62,492090.0,8.3504,8.3698,8.3019,8.3601,492090.0
2020-04-27 13:30:00,8.61,8.62,8.55,8.61,392025.0,8.3504,8.3601,8.2922,8.3504,392025.0
2020-04-27 13:40:00,8.6,8.61,8.57,8.59,269925.0,8.3407,8.3504,8.3116,8.331,269925.0
2020-04-27 13:50:00,8.59,8.63,8.59,8.61,154500.0,8.331,8.3698,8.331,8.3504,154500.0
2020-04-27 14:00:00,8.61,8.65,8.61,8.64,199560.0,8.3504,8.3892,8.3504,8.3795,199560.0
2020-04-27 14:10:00,8.62,8.65,8.62,8.63,40125.0,8.3601,8.3892,8.3601,8.3698,40125.0
2020-04-27 14:20:00,8.63,8.64,8.56,8.56,26250.0,8.3698,8.3795,8.3019,8.3019,26250.0
2020-04-27 14:30:00,8.55,8.6,8.54,8.59,88965.0,8.2922,8.3407,8.2826,8.331,88965.0
2020-04-27 14:40:00,8.59,8.63,8.59,8.63,45000.0,8.331,8.3698,8.331,8.3698,45000.0
2020-04-27 14:50:00,8.63,8.64,8.62,8.63,120660.0,8.3698,8.3795,8.3601,8.3698,120660.0
2020-04-27 15:00:00,8.64,8.69,8.64,8.67,98280.0,8.3795,8.428,8.3795,8.4086,98280.0
2020-04-27 15:10:00,8.68,8.68,8.65,8.65,26850.0,8.4183,8.4183,8.3892,8.3892,26850.0
2020-04-27 15:20:00,8.67,8.67,8.61,8.62,43725.0,8.4086,8.4086,8.3504,8.3601,43725.0
2020-04-27 15:30:00,8.63,8.7,8.62,8.7,123285.0,8.3698,8.4377,8.3601,8.4377,123285.0
2020-04-27 15:40:00,8.7,8.73,8.69,8.7,90915.0,8.4377,8.4668,8.428,8.4377,90915.0
2020-04-27 15:50:00,8.71,8.73,8.64,8.67,298740.0,8.4474,8.4668,8.3795,8.4086,298740.0
2020-04-28 09:30:00,9.13,9.28,9.1,9.2,1469085.0,8.8548,9.0002,8.8257,8.9227,1469085.0
2020-04-28 09:40:00,9.2,9.21,9.1,9.17,644985.0,8.9227,8.9324,8.8257,8.8936,644985.0
2020-04-28 09:50:00,9.17,9.26,9.11,9.13,628410.0,8.8936,8.9808,8.8354,8.8548,628410.0
2020-04-28 10:00:00,9.13,9.16,9.04,9.14,628470.0,8.8548,8.8839,8.7675,8.8645,628470.0
2020-04-28 10:10:00,9.14,9.2,9.03,9.04,679770.0,8.8645,8.9227,8.7578,8.7675,679770.0
2020-04-28 10:20:00,9.03,9.03,8.89,8.99,877065.0,8.7578,8.7578,8.622,8.719,877065.0
2020-04-28 10:30:00,8.99,9.04,8.96,8.96,818340.0,8.719,8.7675,8.6899,8.6899,818340.0
2020-04-28 10:40:00,8.96,8.98,8.77,8.83,1263150.0,8.6899,8.7093,8.5056,8.5638,1263150.0
2020-04-28 10:50:00,8.82,8.84,8.61,8.62,1443375.0,8.5541,8.5735,8.3504,8.3601,1443375.0
2020-04-28 11:00:00,8.63,8.73,8.59,8.71,1254825.0,8.3698,8.4668,8.331,8.4474,1254825.0
2020-04-28 11:10:00,8.72,8.74,8.63,8.69,815100.0,8.4571,8.4765,8.3698,8.428,815100.0
2020-04-28 11:20:00,8.7,8.81,8.67,8.78,742260.0,8.4377,8.5444,8.4086,8.5153,742260.0
2020-04-28 11:30:00,8.78,8.86,8.78,8.83,1392900.0,8.5153,8.5929,8.5153,8.5638,1392900.0
2020-04-28 11:40:00,8.83,8.84,8.78,8.79,524055.0,8.5638,8.5735,8.5153,8.525,524055.0
2020-04-28 11:50:00,8.79,8.81,8.74,8.79,1011090.0,8.525,8.5444,8.4765,8.525,1011090.0
2020-04-28 12:00:00,8.81,8.82,8.75,8.8,867675.0,8.5444,8.5541,8.4862,8.5347,867675.0
2020-04-28 12:10:00,8.81,8.83,8.59,8.62,318990.0,8.5444,8.5638,8.331,8.3601,318990.0
2020-04-28 12:20:00,8.62,8.67,8.61,8.65,111510.0,8.3601,8.4086,8.3504,8.3892,111510.0
2020-04-28 12:30:00,8.63,8.69,8.62,8.68,136725.0,8.3698,8.428,8.3601,8.4183,136725.0
2020-04-28 12:40:00,8.65,8.72,8.65,8.69,34890.0,8.3892,8.4571,8.3892,8.428,34890.0
2020-04-28 12:50:00,8.71,8.77,8.7,8.76,113370.0,8.4474,8.5056,8.4377,8.4959,113370.0
2020-04-28 13:00:00,8.76,8.78,8.75,8.75,45720.0,8.4959,8.5153,8.4862,8.4862,45720.0
2020-04-28 13:10:00,8.75,8.77,8.73,8.73,46050.0,8.4862,8.5056,8.4668,8.4668,46050.0
2020-04-28 13:20:00,8.74,8.82,8.74,8.82,56640.0,8.4765,8.5541,8.4765,8.5541,56640.0
2020-04-28 13:30:00,8.79,8.83,8.79,8.79,27375.0,8.525,8.5638,8.525,8.525,27375.0
2020-04-28 13:40:00,8.77,8.88,8.77,8.88,84750.0,8.5056,8.6123,8.5056,8.6123,84750.0
2020-04-28 13:50:00,8.86,8.88,8.85,8.85,24300.0,8.5929,8.6123,8.5832,8.5832,24300.0
2020-04-28 14:00:00,8.87,8.94,8.87,8.93,102150.0,8.6026,8.6705,8.6026,8.6608,102150.0
2020-04-28 14:10:00,8.93,8.99,8.93,8.96,90045.0,8.6608,8.719,8.6608,8.6899,90045.0
2020-04-28 14:20:00,8.95,8.99,8.95,8.96,65190.0,8.6802,8.719,8.6802,8.6899,65190.0
2020-04-28 14:30:00,8.96,8.96,8.89,8.9,57270.0,8.6899,8.6899,8.622,8.6317,57270.0
2020-04-28 14:40:00,8.87,8.9,8.84,8.85,42990.0,8.6026,8.6317,8.5735,8.5832,42990.0
2020-04-28 14:50:00,8.86,8.86,8.78,8.8,45210.0,8.5929,8.5929,8.5153,8.5347,45210.0
2020-04-28 15:00:00,8.8,8.87,8.79,8.86,103260.0,8.5347,8.6026,8.525,8.5929,103260.0
2020-04-28 15:10:00,8.86,8.88,8.84,8.86,37470.0,8.5929,8.6123,8.5735,8.5929,37470.0
2020-04-28 15:20:00,8.87,8.87,8.75,8.8,48075.0,8.6026,8.6026,8.4862,8.5347,48075.0
2020-04-28 15:30:00,8.8,8.83,8.78,8.81,48405.0,8.5347,8.5638,8.5153,8.5444,48405.0
2020-04-28 15:40:00,8.81,8.81,8.67,8.67,82725.0,8.5444,8.5444,8.4086,8.4086,82725.0
2020-04-28 15:50:00,8.64,8.66,8.5,8.5,197175.0,8.3795,8.3989,8.2438,8.2438,197175.0
2020-04-29 09:30:00,8.97,9.09,8.93,9.05,1209615.0,8.6996,8.816,8.6608,8.7772,1209615.0
2020-04-29 09:40:00,9.03,9.16,9.01,9.13,499305.0,8.7578,8.8839,8.7384,8.8548,499305.0
2020-04-29 09:50:00,9.15,9.23,9.14,9.22,523665.0,8.8742,8.9517,8.8645,8.9421,523665.0
2020-04-29 10:00:00,9.22,9.25,9.16,9.17,331170.0,8.9421,8.9711,8.8839,8.8936,331170.0
2020-04-29 10:10:00,9.16,9.3,9.13,9.3,503520.0,8.8839,9.0196,8.8548,9.0196,503520.0
2020-04-29 10:20:00,9.29,9.37,9.29,9.37,389040.0,9.0099,9.0875,9.0099,9.0875,389040.0
2020-04-29 10:30:00,9.38,9.41,9.36,9.41,342720.0,9.0972,9.1263,9.0778,9.1263,342720.0
2020-04-29 10:40:00,9.4,9.4,9.3,9.33,175440.0,9.1166,9.1166,9.0196,9.0487,175440.0
2020-04-29 10:50:00,9.34,9.38,9.34,9.37,187275.0,9.0584,9.0972,9.0584,9.0875,187275.0
2020-04-29 11:00:00,9.35,9.38,9.3,9.36,121815.0,9.0681,9.0972,9.0196,9.0778,121815.0
2020-04-29 11:10:00,9.35,9.43,9.35,9.43,125055.0,9.0681,9.1457,9.0681,9.1457,125055.0
2020-04-29 11:20:00,9.44,9.52,9.44,9.52,187605.0,9.1554,9.233,9.1554,9.233,187605.0
2020-04-29 11:30:00,9.5,9.54,9.47,9.49,191205.0,9.2136,9.2524,9.1845,9.2039,191205.0
2020-04-29 11:40:00,9.48,9.49,9.45,9.49,121530.0,9.1942,9.2039,9.1651,9.2039,121530.0
2020-04-29 11:50:00,9.51,9.55,9.48,9.48,148320.0,9.2233,9.2621,9.1942,9.1942,148320.0
2020-04-29 12:00:00,9.48,9.54,9.48,9.53,90645.0,9.1942,9.2524,9.1942,9.2427,90645.0
2020-04-29 12:10:00,9.54,9.56,9.51,9.52,120225.0,9.2524,9.2718,9.2233,9.233,120225.0
2020-04-29 12:20:00,9.53,9.55,9.53,9.55,83535.0,9.2427,9.2621,9.2427,9.2621,83535.0
2020-04-29 12:30:00,9.56,9.61,9.53,9.6,165720.0,9.2718,9.3203,9.2427,9.3106,165720.0
2020-04-29 12:40:00,9.59,9.63,9.59,9.6,116475.0,9.3009,9.3397,9.3009,9.3106,116475.0
2020-04-29 12:50:00,9.61,9.65,9.59,9.59,80280.0,9.3203,9.3591,9.3009,9.3009,80280.0
2020-04-29 13:00:00,9.6,9.64,9.6,9.62,64695.0,9.3106,9.3494,9.3106,9.33,64695.0
2020-04-29 13:10:00,9.61,9.65,9.6,9.64,49185.0,9.3203,9.3591,9.3106,9.3494,49185.0
2020-04-29 13:20:00,9.65,9.65,9.53,9.53,72030.0,9.3591,9.3591,9.2427,9.2427,72030.0
2020-04-29 13:30:00,9.53,9.53,9.5,9.51,117195.0,9.2427,9.2427,9.2136,9.2233,117195.0
2020-04-29 13:40:00,9.52,9.57,9.51,9.57,113340.0,9.233,9.2815,9.2233,9.2815,113340.0
2020-04-29 13:50:00,9.57,9.62,9.57,9.59,126825.0,9.2815,9.33,9.2815,9.3009,126825.0
2020-04-29 14:00:00,9.61,9.63,9.52,9.54,91455.0,9.3203,9.3397,9.233,9.2524,91455.0
2020-04-29 14:10:00,9.55,9.56,9.47,9.48,123330.0,9.2621,9.2718,9.1845,9.1942,123330.0
2020-04-29 14:20:00,9.5,9.55,9.5,9.54,75315.0,9.2136,9.2621,9.2136,9.2524,75315.0
2020-04-29 14:30:00,9.56,9.62,9.52,9.61,138645.0,9.2718,9.33,9.233,9.3203,138645.0
2020-04-29 14:40:00,9.6,9.67,9.6,9.65,216465.0,9.3106,9.3785,9.3106,9.3591,216465.0
2020-04-29 14:50:00,9.65,9.72,9.62,9.71,234165.0,9.3591,9.427,9.33,9.4173,234165.0
2020-04-29 15:00:00,9.69,9.75,9.69,9.74,159285.0,9.3979,9.4561,9.3979,9.4464,159285.0
2020-04-29 15:10:00,9.73,9.77,9.72,9.77,129315.0,9.4367,9.4755,9.427,9.4755,129315.0
2020-04-29 15:20:00,9.78,9.83,9.78,9.83,150945.0,9.4852,9.5337,9.4852,9.5337,150945.0
2020-04-29 15:30:00,9.83,9.84,9.8,9.82,81885.0,9.5337,9.5434,9.5046,9.524,81885.0
2020-04-29 15:40:00,9.81,9.85,9.81,9.82,182940.0,9.5143,9.5531,9.5143,9.524,182940.0
2020-04-29 15:50:00,9.83,9.83,9.7,9.76,344430.0,9.5337,9.5337,9.4076,9.4658,344430.0
2020-04-30 09:30:00,9.63,9.63,9.24,9.25,1445865.0,9.3397,9.3397,8.9614,8.9711,1445865.0
2020-04-30 09:40:00,9.23,9.24,9.12,9.13,721530.0,8.9517,8.9614,8.8451,8.8548,721530.0
2020-04-30 09:50:00,9.1,9.2,9.1,9.17,410070.0,8.8257,8.9227,8.8257,8.8936,410070.0
2020-04-30 10:00:00,9.17,9.26,9.13,9.18,680640.0,8.8936,8.9808,8.8548,8.9033,680640.0
2020-04-30 10:10:00,9.17,9.21,9.04,9.06,615045.0,8.8936,8.9324,8.7675,8.7869,615045.0
2020-04-30 10:20:00,9.05,9.14,8.98,9.14,457470.0,8.7772,8.8645,8.7093,8.8645,457470.0
2020-04-30 10:30:00,9.1,9.12,9.03,9.03,230535.0,8.8257,8.8451,8.7578,8.7578,230535.0
2020-04-30 10:40:00,9.01,9.04,8.94,9.0,375150.0,8.7384,8.7675,8.6705,8.7287,375150.0
2020-04-30 10:50:00,8.99,9.08,8.99,9.05,186495.0,8.719,8.8063,8.719,8.7772,186495.0
2020-04-30 11:00:00,9.07,9.18,9.07,9.15,198180.0,8.7966,8.9033,8.7966,8.8742,198180.0
2020-04-30 11:10:00,9.15,9.16,9.07,9.09,133080.0,8.8742,8.8839,8.7966,8.816,133080.0
2020-04-30 11:20:00,9.08,9.14,9.07,9.1,115395.0,8.8063,8.8645,8.7966,8.8257,115395.0
2020-04-30 11:30:00,9.09,9.12,9.07,9.12,93360.0,8.816,8.8451,8.7966,8.8451,93360.0
2020-04-30 11:40:00,9.12,9.2,9.08,9.08,159015.0,8.8451,8.9227,8.8063,8.8063,159015.0
2020-04-30 11:50:00,9.07,9.1,9.0,9.0,200175.0,8.7966,8.8257,8.7287,8.7287,200175.0
2020-04-30 12:00:00,9.0,9.0,8.86,8.91,555195.0,8.7287,8.7287,8.5929,8.6414,555195.0
2020-04-30 12:10:00,8.9,8.95,8.89,8.9,96570.0,8.6317,8.6802,8.622,8.6317,96570.0
2020-04-30 12:20:00,8.86,8.87,8.77,8.78,173745.0,8.5929,8.6026,8.5056,8.5153,173745.0
2020-04-30 12:30:00,8.77,8.79,8.73,8.79,171120.0,8.5056,8.525,8.4668,8.525,171120.0
2020-04-30 12:40:00,8.78,8.85,8.76,8.85,117825.0,8.5153,8.5832,8.4959,8.5832,117825.0
2020-04-30 12:50:00,8.85,8.96,8.85,8.91,147045.0,8.5832,8.6899,8.5832,8.6414,147045.0
2020-04-30 13:00:00,8.91,8.92,8.86,8.92,86220.0,8.6414,8.6511,8.5929,8.6511,86220.0
2020-04-30 13:10:00,8.9,8.96,8.9,8.92,99390.0,8.6317,8.6899,8.6317,8.6511,99390.0
2020-04-30 13:20:00,8.92,8.92,8.88,8.88,49065.0,8.6511,8.6511,8.6123,8.6123,49065.0
2020-04-30 13:30:00,8.87,8.9,8.83,8.83,56490.0,8.6026,8.6317,8.5638,8.5638,56490.0
2020-04-30 13:40:00,8.82,8.83,8.77,8.83,67530.0,8.5541,8.5638,8.5056,8.5638,67530.0
2020-04-30 13:50:00,8.83,8.83,8.8,8.8,33150.0,8.5638,8.5638,8.5347,8.5347,33150.0
2020-04-30 14:00:00,8.82,8.87,8.82,8.87,41355.0,8.5541,8.6026,8.5541,8.6026,41355.0
2020-04-30 14:10:00,8.88,8.92,8.82,8.82,148500.0,8.6123,8.6511,8.5541,8.5541,148500.0
2020-04-30 14:20:00,8.83,8.85,8.8,8.81,69330.0,8.5638,8.5832,8.5347,8.5444,69330.0
2020-04-30 14:30:00,8.8,8.84,8.73,8.73,205530.0,8.5347,8.5735,8.4668,8.4668,205530.0
2020-04-30 14:40:00,8.73,8.75,8.69,8.7,467295.0,8.4668,8.4862,8.428,8.4377,467295.0
2020-04-30 14:50:00,8.72,8.74,8.67,8.7,144045.0,8.4571,8.4765,8.4086,8.4377,144045.0
2020-04-30 15:00:00,8.7,8.82,8.69,8.79,193215.0,8.4377,8.5541,8.428,8.525,193215.0
2020-04-30 15:10:00,8.79,8.87,8.76,8.86,107865.0,8.525,8.6026,8.4959,8.5929,107865.0
2020-04-30 15:20:00,8.84,8.93,8.84,8.87,172215.0,8.5735,8.6608,8.5735,8.6026,172215.0
2020-04-30 15:30:00,8.88,8.89,8.76,8.78,379305.0,8.6123,8.622,8.4959,8.5153,379305.0
2020-04-30 15:40:00,8.77,8.79,8.73,8.74,140010.0,8.5056,8.525,8.4668,8.4765,140010.0
2020-04-30 15:50:00,8.73,8.77,8.7,8.73,427155.0,8.4668,8.5056,8.4377,8.4668,427155.0
2020-05-01 09:30:00,8.13,8.17,7.96,8.04,845505.0,7.8849,7.9237,7.72,7.7976,845505.0
2020-05-01 09:40:00,8.07,8.07,7.82,7.88,579930.0,7.8267,7.8267,7.5843,7.6424,579930.0
2020-05-01 09:50:00,7.89,7.89,7.73,7.74,623430.0,7.6521,7.6521,7.497,7.5067,623430.0
2020-05-01 10:00:00,7.79,7.92,7.77,7.86,349890.0,7.5552,7.6812,7.5358,7.6231,349890.0
2020-05-01 10:10:00,7.84,7.85,7.69,7.72,631425.0,7.6037,7.6134,7.4582,7.4873,631425.0
2020-05-01 10:20:00,7.71,7.73,7.67,7.69,353010.0,7.4776,7.497,7.4388,7.4582,353010.0
2020-05-01 10:30:00,7.7,7.8,7.63,7.77,441555.0,7.4679,7.5649,7.4,7.5358,441555.0
2020-05-01 10:40:00,7.74,7.78,7.72,7.75,187440.0,7.5067,7.5455,7.4873,7.5164,187440.0
2020-05-01 10:50:00,7.77,7.84,7.76,7.8,266475.0,7.5358,7.6037,7.5261,7.5649,266475.0
2020-05-01 11:00:00,7.79,7.79,7.72,7.74,271785.0,7.5552,7.5552,7.4873,7.5067,271785.0
2020-05-01 11:10:00,7.73,7.73,7.67,7.67,323760.0,7.497,7.497,7.4388,7.4388,323760.0
2020-05-01 11:20:00,7.67,7.68,7.57,7.57,319080.0,7.4388,7.4485,7.3418,7.3418,319080.0
2020-05-01 11:30:00,7.57,7.58,7.53,7.58,174915.0,7.3418,7.3515,7.303,7.3515,174915.0
2020-05-01 11:40:00,7.58,7.59,7.45,7.45,489045.0,7.3515,7.3612,7.2254,7.2254,489045.0
2020-05-01 11:50:00,7.45,7.45,7.37,7.42,189855.0,7.2254,7.2254,7.1478,7.1963,189855.0
2020-05-01 12:00:00,7.4,7.4,7.35,7.37,136215.0,7.1769,7.1769,7.1284,7.1478,136215.0
2020-05-01 12:10:00,7.39,7.46,7.39,7.45,107130.0,7.1672,7.2351,7.1672,7.2254,107130.0
2020-05-01 12:20:00,7.45,7.48,7.43,7.43,306225.0,7.2254,7.2545,7.206,7.206,306225.0
2020-05-01 12:30:00,7.41,7.45,7.39,7.39,92670.0,7.1866,7.2254,7.1672,7.1672,92670.0
2020-05-01 12:40:00,7.38,7.38,7.33,7.36,224520.0,7.1575,7.1575,7.109,7.1381,224520.0
2020-05-01 12:50:00,7.37,7.39,7.35,7.38,85935.0,7.1478,7.1672,7.1284,7.1575,85935.0
2020-05-01 13:00:00,7.38,7.47,7.38,7.45,79770.0,7.1575,7.2448,7.1575,7.2254,79770.0
2020-05-01 13:10:00,7.43,7.44,7.36,7.39,81795.0,7.206,7.2157,7.1381,7.1672,81795.0
2020-05-01 13:20:00,7.39,7.41,7.38,7.38,47070.0,7.1672,7.1866,7.1575,7.1575,47070.0
2020-05-01 13:30:00,7.39,7.44,7.37,7.37,76575.0,7.1672,7.2157,7.1478,7.1478,76575.0
2020-05-01 13:40:00,7.37,7.37,7.33,7.34,180705.0,7.1478,7.1478,7.109,7.1187,180705.0
2020-05-01 13:50:00,7.35,7.38,7.35,7.37,87045.0,7.1284,7.1575,7.1284,7.1478,87045.0
2020-05-01 14:00:00,7.36,7.41,7.36,7.36,111465.0,7.1381,7.1866,7.1381,7.1381,111465.0
2020-05-01 14:10:00,7.35,7.35,7.32,7.32,239535.0,7.1284,7.1284,7.0993,7.0993,239535.0
2020-05-01 14:20:00,7.38,7.44,7.38,7.44,214215.0,7.1575,7.2157,7.1575,7.2157,214215.0
2020-05-01 14:30:00,7.43,7.45,7.4,7.44,171435.0,7.206,7.2254,7.1769,7.2157,171435.0
2020-05-01 14:40:00,7.44,7.47,7.42,7.46,148905.0,7.2157,7.2448,7.1963,7.2351,148905.0
2020-05-01 14:50:00,7.43,7.49,7.42,7.49,128940.0,7.206,7.2642,7.1963,7.2642,128940.0
2020-05-01 15:00:00,7.47,7.53,7.46,7.47,170205.0,7.2448,7.303,7.2351,7.2448,170205.0
2020-05-01 15:10:00,7.47,7.49,7.44,7.47,150405.0,7.2448,7.2642,7.2157,7.2448,150405.0
2020-05-01 15:20:00,7.48,7.49,7.42,7.42,147540.0,7.2545,7.2642,7.1963,7.1963,147540.0
2020-05-01 15:30:00,7.44,7.44,7.38,7.4,155085.0,7.2157,7.2157,7.1575,7.1769,155085.0
2020-05-01 15:40:00,7.43,7.45,7.37,7.45,203790.0,7.206,7.2254,7.1478,7.2254,203790.0
2020-05-01 15:50:00,7.44,7.47,7.37,7.4,241305.0,7.2157,7.2448,7.1478,7.1769,241305.0
2020-05-04 09:30:00,7.19,7.26,7.13,7.2,648705.0,6.9732,7.0411,6.9151,6.9829,648705.0
2020-05-04 09:40:00,7.2,7.35,7.18,7.34,267060.0,6.9829,7.1284,6.9635,7.1187,267060.0
2020-05-04 09:50:00,7.35,7.43,7.35,7.38,449220.0,7.1284,7.206,7.1284,7.1575,449220.0
2020-05-04 10:00:00,7.42,7.45,7.35,7.36,280320.0,7.1963,7.2254,7.1284,7.1381,280320.0
2020-05-04 10:10:00,7.36,7.47,7.34,7.44,120390.0,7.1381,7.2448,7.1187,7.2157,120390.0
2020-05-04 10:20:00,7.44,7.44,7.35,7.36,176055.0,7.2157,7.2157,7.1284,7.1381,176055.0
2020-05-04 10:30:00,7.35,7.36,7.27,7.32,208350.0,7.1284,7.1381,7.0508,7.0993,208350.0
2020-05-04 10:40:00,7.32,7.39,7.29,7.39,260595.0,7.0993,7.1672,7.0702,7.1672,260595.0
2020-05-04 10:50:00,7.36,7.36,7.32,7.35,78120.0,7.1381,7.1381,7.0993,7.1284,78120.0
2020-05-04 11:00:00,7.31,7.38,7.31,7.35,116880.0,7.0896,7.1575,7.0896,7.1284,116880.0
2020-05-04 11:10:00,7.37,7.41,7.35,7.36,74550.0,7.1478,7.1866,7.1284,7.1381,74550.0
2020-05-04 11:20:00,7.35,7.39,7.33,7.33,94095.0,7.1284,7.1672,7.109,7.109,94095.0
2020-05-04 11:30:00,7.33,7.4,7.32,7.39,103395.0,7.109,7.1769,7.0993,7.1672,103395.0
2020-05-04 11:40:00,7.4,7.44,7.39,7.44,258465.0,7.1769,7.2157,7.1672,7.2157,258465.0
2020-05-04 11:50:00,7.43,7.47,7.43,7.44,145590.0,7.206,7.2448,7.206,7.2157,145590.0
2020-05-04 12:00:00,7.45,7.47,7.42,7.42,118410.0,7.2254,7.2448,7.1963,7.1963,118410.0
2020-05-04 12:10:00,7.43,7.43,7.39,7.4,47250.0,7.206,7.206,7.1672,7.1769,47250.0
2020-05-04 12:20:00,7.41,7.41,7.39,7.4,72585.0,7.1866,7.1866,7.1672,7.1769,72585.0
2020-05-04 12:30:00,7.42,7.42,7.28,7.29,147900.0,7.1963,7.1963,7.0605,7.0702,147900.0
2020-05-04 12:40:00,7.29,7.29,7.25,7.25,164355.0,7.0702,7.0702,7.0314,7.0314,164355.0
2020-05-04 12:50:00,7.26,7.26,7.2,7.21,172875.0,7.0411,7.0411,6.9829,6.9926,172875.0
2020-05-04 13:00:00,7.21,7.27,7.2,7.27,111615.0,6.9926,7.0508,6.9829,7.0508,111615.0
2020-05-04 13:10:00,7.26,7.26,7.17,7.19,126945.0,7.0411,7.0411,6.9539,6.9732,126945.0
2020-05-04 13:20:00,7.2,7.22,7.18,7.22,44850.0,6.9829,7.0023,6.9635,7.0023,44850.0
2020-05-04 13:30:00,7.26,7.26,7.24,7.24,87870.0,7.0411,7.0411,7.0217,7.0217,87870.0
2020-05-04 13:40:00,7.26,7.26,7.22,7.24,49290.0,7.0411,7.0411,7.0023,7.0217,49290.0
2020-05-04 13:50:00,7.23,7.27,7.23,7.26,18000.0,7.012,7.0508,7.012,7.0411,18000.0
2020-05-04 14:00:00,7.27,7.27,7.25,7.26,68115.0,7.0508,7.0508,7.0314,7.0411,68115.0
2020-05-04 14:10:00,7.26,7.32,7.26,7.31,113385.0,7.0411,7.0993,7.0411,7.0896,113385.0
2020-05-04 14:20:00,7.3,7.32,7.29,7.29,30825.0,7.0799,7.0993,7.0702,7.0702,30825.0
2020-05-04 14:30:00,7.32,7.32,7.25,7.25,80730.0,7.0993,7.0993,7.0314,7.0314,80730.0
2020-05-04 14:40:00,7.26,7.31,7.24,7.31,32250.0,7.0411,7.0896,7.0217,7.0896,32250.0
2020-05-04 14:50:00,7.31,7.34,7.3,7.34,93570.0,7.0896,7.1187,7.0799,7.1187,93570.0
2020-05-04 15:00:00,7.32,7.36,7.32,7.36,109815.0,7.0993,7.1381,7.0993,7.1381,109815.0
2020-05-04 15:10:00,7.37,7.4,7.36,7.4,136995.0,7.1478,7.1769,7.1381,7.1769,136995.0
2020-05-04 15:20:00,7.41,7.46,7.4,7.45,128115.0,7.1866,7.2351,7.1769,7.2254,128115.0
2020-05-04 15:30:00,7.44,7.52,7.44,7.52,214425.0,7.2157,7.2933,7.2157,7.2933,214425.0
2020-05-04 15:40:00,7.52,7.57,7.52,7.57,244410.0,7.2933,7.3418,7.2933,7.3418,244410.0
2020-05-04 15:50:00,7.55,7.63,7.55,7.62,643800.0,7.3224,7.4,7.3224,7.3903,643800.0
2020-05-05 09:30:00,8.05,8.18,8.01,8.15,1445325.0,7.8073,7.9334,7.7685,7.9043,1445325.0
2020-05-05 09:40:00,8.15,8.25,8.11,8.23,590475.0,7.9043,8.0013,7.8655,7.9819,590475.0
2020-05-05 09:50:00,8.24,8.37,8.19,8.36,614265.0,7.9916,8.1177,7.9431,8.108,614265.0
2020-05-05 10:00:00,8.36,8.43,8.34,8.35,339660.0,8.108,8.1759,8.0886,8.0983,339660.0
2020-05-05 10:10:00,8.34,8.34,8.24,8.3,211920.0,8.0886,8.0886,7.9916,8.0498,211920.0
2020-05-05 10:20:00,8.29,8.31,8.15,8.18,299865.0,8.0401,8.0595,7.9043,7.9334,299865.0
2020-05-05 10:30:00,8.17,8.22,8.16,8.2,276225.0,7.9237,7.9722,7.914,7.9528,276225.0
2020-05-05 10:40:00,8.22,8.23,8.16,8.2,161265.0,7.9722,7.9819,7.914,7.9528,161265.0
2020-05-05 10:50:00,8.17,8.22,8.14,8.2,76935.0,7.9237,7.9722,7.8946,7.9528,76935.0
2020-05-05 11:00:00,8.23,8.29,8.22,8.27,140085.0,7.9819,8.0401,7.9722,8.0207,140085.0
2020-05-05 11:10:00,8.27,8.27,8.21,8.22,53400.0,8.0207,8.0207,7.9625,7.9722,53400.0
2020-05-05 11:20:00,8.23,8.29,8.23,8.27,138315.0,7.9819,8.0401,7.9819,8.0207,138315.0
2020-05-05 11:30:00,8.27,8.28,8.25,8.25,331320.0,8.0207,8.0304,8.0013,8.0013,331320.0
2020-05-05 11:40:00,8.24,8.3,8.24,8.3,137190.0,7.9916,8.0498,7.9916,8.0498,137190.0
2020-05-05 11:50:00,8.28,8.29,8.27,8.29,93045.0,8.0304,8.0401,8.0207,8.0401,93045.0
2020-05-05 12:00:00,8.29,8.31,8.28,8.31,110295.0,8.0401,8.0595,8.0304,8.0595,110295.0
2020-05-05 12:10:00,8.3,8.31,8.29,8.29,43200.0,8.0498,8.0595,8.0401,8.0401,43200.0
2020-05-05 12:20:00,8.28,8.28,8.19,8.21,126990.0,8.0304,8.0304,7.9431,7.9625,126990.0
2020-05-05 12:30:00,8.2,8.23,8.16,8.18,123420.0,7.9528,7.9819,7.914,7.9334,123420.0
2020-05-05 12:40:00,8.18,8.18,8.13,8.13,199860.0,7.9334,7.9334,7.8849,7.8849,199860.0
2020-05-05 12:50:00,8.13,8.16,8.12,8.14,212550.0,7.8849,7.914,7.8752,7.8946,212550.0
2020-05-05 13:00:00,8.17,8.19,8.15,8.17,61050.0,7.9237,7.9431,7.9043,7.9237,61050.0
2020-05-05 13:10:00,8.2,8.22,8.17,8.21,65835.0,7.9528,7.9722,7.9237,7.9625,65835.0
2020-05-05 13:20:00,8.19,8.24,8.19,8.24,113775.0,7.9431,7.9916,7.9431,7.9916,113775.0
2020-05-05 13:30:00,8.25,8.27,8.25,8.25,82350.0,8.0013,8.0207,8.0013,8.0013,82350.0
2020-05-05 13:40:00,8.25,8.27,8.25,8.27,116580.0,8.0013,8.0207,8.0013,8.0207,116580.0
2020-05-05 13:50:00,8.28,8.28,8.27,8.27,35205.0,8.0304,8.0304,8.0207,8.0207,35205.0
2020-05-05 14:00:00,8.28,8.28,8.25,8.27,70395.0,8.0304,8.0304,8.0013,8.0207,70395.0
2020-05-05 14:10:00,8.26,8.31,8.26,8.3,132630.0,8.011,8.0595,8.011,8.0498,132630.0
2020-05-05 14:20:00,8.29,8.32,8.29,8.29,31650.0,8.0401,8.0692,8.0401,8.0401,31650.0
2020-05-05 14:30:00,8.28,8.29,8.25,8.25,110970.0,8.0304,8.0401,8.0013,8.0013,110970.0
2020-05-05 14:40:00,8.25,8.28,8.24,8.28,125310.0,8.0013,8.0304,7.9916,8.0304,125310.0
2020-05-05 14:50:00,8.28,8.32,8.28,8.32,130125.0,8.0304,8.0692,8.0304,8.0692,130125.0
2020-05-05 15:00:00,8.32,8.32,8.29,8.31,154920.0,8.0692,8.0692,8.0401,8.0595,154920.0
2020-05-05 15:10:00,8.31,8.31,8.2,8.2,157710.0,8.0595,8.0595,7.9528,7.9528,157710.0
2020-05-05 15:20:00,8.19,8.22,8.07,8.08,188745.0,7.9431,7.9722,7.8267,7.8364,188745.0
2020-05-05 15:30:00,8.07,8.09,7.86,7.91,797520.0,7.8267,7.8461,7.6231,7.6715,797520.0
2020-05-05 15:40:00,7.9,7.97,7.85,7.97,456810.0,7.6618,7.7297,7.6134,7.7297,456810.0
2020-05-05 15:50:00,7.99,8.07,7.97,8.0,364035.0,7.7491,7.8267,7.7297,7.7588,364035.0
2020-05-06 09:30:00,8.23,8.48,8.23,8.42,1010370.0,7.9819,8.2244,7.9819,8.1662,1010370.0
2020-05-06 09:40:00,8.43,8.52,8.4,8.48,459465.0,8.1759,8.2632,8.1468,8.2244,459465.0
2020-05-06 09:50:00,8.47,8.55,8.33,8.38,466650.0,8.2147,8.2922,8.0789,8.1274,466650.0
2020-05-06 10:00:00,8.37,8.43,8.24,8.24,339915.0,8.1177,8.1759,7.9916,7.9916,339915.0
2020-05-06 10:10:00,8.25,8.39,8.24,8.38,349410.0,8.0013,8.1371,7.9916,8.1274,349410.0
2020-05-06 10:20:00,8.37,8.48,8.36,8.48,273900.0,8.1177,8.2244,8.108,8.2244,273900.0
2020-05-06 10:30:00,8.48,8.55,8.48,8.49,534060.0,8.2244,8.2922,8.2244,8.2341,534060.0
2020-05-06 10:40:00,8.48,8.63,8.45,8.61,449460.0,8.2244,8.3698,8.1953,8.3504,449460.0
2020-05-06 10:50:00,8.63,8.64,8.59,8.6,356760.0,8.3698,8.3795,8.331,8.3407,356760.0
2020-05-06 11:00:00,8.6,8.66,8.55,8.59,308430.0,8.3407,8.3989,8.2922,8.331,308430.0
2020-05-06 11:10:00,8.6,8.61,8.52,8.53,135375.0,8.3407,8.3504,8.2632,8.2729,135375.0
2020-05-06 11:20:00,8.52,8.55,8.48,8.55,168270.0,8.2632,8.2922,8.2244,8.2922,168270.0
2020-05-06 11:30:00,8.54,8.57,8.5,8.56,136530.0,8.2826,8.3116,8.2438,8.3019,136530.0
2020-05-06 11:40:00,8.57,8.57,8.49,8.49,94605.0,8.3116,8.3116,8.2341,8.2341,94605.0
2020-05-06 11:50:00,8.47,8.5,8.43,8.5,85335.0,8.2147,8.2438,8.1759,8.2438,85335.0
2020-05-06 12:00:00,8.52,8.52,8.47,8.47,147930.0,8.2632,8.2632,8.2147,8.2147,147930.0
2020-05-06 12:10:00,8.49,8.53,8.47,8.53,119025.0,8.2341,8.2729,8.2147,8.2729,119025.0
2020-05-06 12:20:00,8.53,8.53,8.49,8.5,120780.0,8.2729,8.2729,8.2341,8.2438,120780.0
2020-05-06 12:30:00,8.52,8.57,8.5,8.56,143820.0,8.2632,8.3116,8.2438,8.3019,143820.0
2020-05-06 12:40:00,8.54,8.58,8.53,8.58,240975.0,8.2826,8.3213,8.2729,8.3213,240975.0
2020-05-06 12:50:00,8.58,8.59,8.52,8.52,241365.0,8.3213,8.331,8.2632,8.2632,241365.0
2020-05-06 13:00:00,8.52,8.53,8.47,8.47,166590.0,8.2632,8.2729,8.2147,8.2147,166590.0
2020-05-06 13:10:00,8.47,8.52,8.46,8.52,72165.0,8.2147,8.2632,8.205,8.2632,72165.0
2020-05-06 13:20:00,8.53,8.53,8.44,8.5,101670.0,8.2729,8.2729,8.1856,8.2438,101670.0
2020-05-06 13:30:00,8.51,8.55,8.5,8.54,121845.0,8.2535,8.2922,8.2438,8.2826,121845.0
2020-05-06 13:40:00,8.54,8.56,8.54,8.56,77055.0,8.2826,8.3019,8.2826,8.3019,77055.0
2020-05-06 13:50:00,8.56,8.59,8.55,8.57,82440.0,8.3019,8.331,8.2922,8.3116,82440.0
2020-05-06 14:00:00,8.56,8.56,8.49,8.51,88350.0,8.3019,8.3019,8.2341,8.2535,88350.0
2020-05-06 14:10:00,8.49,8.5,8.45,8.5,65040.0,8.2341,8.2438,8.1953,8.2438,65040.0
2020-05-06 14:20:00,8.48,8.54,8.48,8.52,31905.0,8.2244,8.2826,8.2244,8.2632,31905.0
2020-05-06 14:30:00,8.47,8.52,8.47,8.5,64545.0,8.2147,8.2632,8.2147,8.2438,64545.0
2020-05-06 14:40:00,8.5,8.52,8.48,8.52,73530.0,8.2438,8.2632,8.2244,8.2632,73530.0
2020-05-06 14:50:00,8.51,8.51,8.45,8.45,87045.0,8.2535,8.2535,8.1953,8.1953,87045.0
2020-05-06 15:00:00,8.45,8.47,8.42,8.47,102285.0,8.1953,8.2147,8.1662,8.2147,102285.0
2020-05-06 15:10:00,8.48,8.48,8.43,8.44,73140.0,8.2244,8.2244,8.1759,8.1856,73140.0
2020-05-06 15:20:00,8.44,8.49,8.44,8.45,47220.0,8.1856,8.2341,8.1856,8.1953,47220.0
2020-05-06 15:30:00,8.42,8.42,8.29,8.31,211530.0,8.1662,8.1662,8.0401,8.0595,211530.0
2020-05-06 15:40:00,8.31,8.33,8.23,8.23,149325.0,8.0595,8.0789,7.9819,7.9819,149325.0
2020-05-06 15:50:00,8.22,8.33,8.22,8.27,429585.0,7.9722,8.0789,7.9722,8.0207,429585.0
2020-05-07 09:30:00,8.75,8.81,8.64,8.64,910005.0,8.4862,8.5444,8.3795,8.3795,910005.0
2020-05-07 09:40:00,8.63,8.68,8.57,8.6,267330.0,8.3698,8.4183,8.3116,8.3407,267330.0
2020-05-07 09:50:00,8.59,8.62,8.54,8.6,415515.0,8.331,8.3601,8.2826,8.3407,415515.0
2020-05-07 10:00:00,8.6,8.61,8.46,8.5,399060.0,8.3407,8.3504,8.205,8.2438,399060.0
2020-05-07 10:10:00,8.48,8.49,8.39,8.46,187680.0,8.2244,8.2341,8.1371,8.205,187680.0
2020-05-07 10:20:00,8.46,8.54,8.42,8.52,199935.0,8.205,8.2826,8.1662,8.2632,199935.0
2020-05-07 10:30:00,8.53,8.59,8.52,8.52,137430.0,8.2729,8.331,8.2632,8.2632,137430.0
2020-05-07 10:40:00,8.53,8.57,8.42,8.43,98325.0,8.2729,8.3116,8.1662,8.1759,98325.0
2020-05-07 10:50:00,8.44,8.48,8.4,8.46,67860.0,8.1856,8.2244,8.1468,8.205,67860.0
2020-05-07 11:00:00,8.49,8.53,8.49,8.53,58890.0,8.2341,8.2729,8.2341,8.2729,58890.0
2020-05-07 11:10:00,8.53,8.59,8.53,8.58,120480.0,8.2729,8.331,8.2729,8.3213,120480.0
2020-05-07 11:20:00,8.56,8.6,8.53,8.6,79770.0,8.3019,8.3407,8.2729,8.3407,79770.0
2020-05-07 11:30:00,8.6,8.61,8.56,8.59,66855.0,8.3407,8.3504,8.3019,8.331,66855.0
2020-05-07 11:40:00,8.61,8.72,8.61,8.7,182850.0,8.3504,8.4571,8.3504,8.4377,182850.0
2020-05-07 11:50:00,8.7,8.7,8.66,8.68,184905.0,8.4377,8.4377,8.3989,8.4183,184905.0
2020-05-07 12:00:00,8.69,8.7,8.65,8.65,136170.0,8.428,8.4377,8.3892,8.3892,136170.0
2020-05-07 12:10:00,8.63,8.7,8.63,8.7,60825.0,8.3698,8.4377,8.3698,8.4377,60825.0
2020-05-07 12:20:00,8.67,8.71,8.67,8.69,64065.0,8.4086,8.4474,8.4086,8.428,64065.0
2020-05-07 12:30:00,8.67,8.68,8.63,8.66,135210.0,8.4086,8.4183,8.3698,8.3989,135210.0
2020-05-07 12:40:00,8.67,8.69,8.65,8.67,40470.0,8.4086,8.428,8.3892,8.4086,40470.0
2020-05-07 12:50:00,8.67,8.69,8.65,8.68,117000.0,8.4086,8.428,8.3892,8.4183,117000.0
2020-05-07 13:00:00,8.68,8.72,8.67,8.72,145395.0,8.4183,8.4571,8.4086,8.4571,145395.0
2020-05-07 13:10:00,8.72,8.75,8.71,8.71,300210.0,8.4571,8.4862,8.4474,8.4474,300210.0
2020-05-07 13:20:00,8.72,8.73,8.68,8.68,35250.0,8.4571,8.4668,8.4183,8.4183,35250.0
2020-05-07 13:30:00,8.7,8.72,8.69,8.69,37500.0,8.4377,8.4571,8.428,8.428,37500.0
2020-05-07 13:40:00,8.68,8.69,8.66,8.67,58485.0,8.4183,8.428,8.3989,8.4086,58485.0
2020-05-07 13:50:00,8.67,8.67,8.61,8.65,78000.0,8.4086,8.4086,8.3504,8.3892,78000.0
2020-05-07 14:00:00,8.64,8.65,8.62,8.63,39285.0,8.3795,8.3892,8.3601,8.3698,39285.0
2020-05-07 14:10:00,8.62,8.64,8.6,8.61,66840.0,8.3601,8.3795,8.3407,8.3504,66840.0
2020-05-07 14:20:00,8.61,8.61,8.55,8.58,42375.0,8.3504,8.3504,8.2922,8.3213,42375.0
2020-05-07 14:30:00,8.59,8.59,8.57,8.58,26205.0,8.331,8.331,8.3116,8.3213,26205.0
2020-05-07 14:40:00,8.57,8.58,8.55,8.58,70890.0,8.3116,8.3213,8.2922,8.3213,70890.0
2020-05-07 14:50:00,8.56,8.61,8.56,8.6,73125.0,8.3019,8.3504,8.3019,8.3407,73125.0
2020-05-07 15:00:00,8.59,8.63,8.54,8.62,54720.0,8.331,8.3698,8.2826,8.3601,54720.0
2020-05-07 15:10:00,8.63,8.65,8.53,8.56,118305.0,8.3698,8.3892,8.2729,8.3019,118305.0
2020-05-07 15:20:00,8.56,8.6,8.56,8.6,50595.0,8.3019,8.3407,8.3019,8.3407,50595.0
2020-05-07 15:30:00,8.61,8.61,8.52,8.52,66375.0,8.3504,8.3504,8.2632,8.2632,66375.0
2020-05-07 15:40:00,8.55,8.55,8.52,8.53,72270.0,8.2922,8.2922,8.2632,8.2729,72270.0
2020-05-07 15:50:00,8.54,8.58,8.49,8.53,138765.0,8.2826,8.3213,8.2341,8.2729,138765.0
2020-05-08 09:30:00,8.78,8.87,8.7,8.79,920655.0,8.5153,8.6026,8.4377,8.525,920655.0
2020-05-08 09:40:00,8.78,8.92,8.77,8.89,505350.0,8.5153,8.6511,8.5056,8.622,505350.0
2020-05-08 09:50:00,8.9,8.99,8.9,8.96,360105.0,8.6317,8.719,8.6317,8.6899,360105.0
2020-05-08 10:00:00,8.96,9.01,8.96,8.96,205440.0,8.6899,8.7384,8.6899,8.6899,205440.0
2020-05-08 10:10:00,8.96,9.13,8.95,9.13,380625.0,8.6899,8.8548,8.6802,8.8548,380625.0
2020-05-08 10:20:00,9.13,9.17,9.09,9.15,229725.0,8.8548,8.8936,8.816,8.8742,229725.0
2020-05-08 10:30:00,9.16,9.17,9.09,9.13,227010.0,8.8839,8.8936,8.816,8.8548,227010.0
2020-05-08 10:40:00,9.13,9.15,9.03,9.03,356010.0,8.8548,8.8742,8.7578,8.7578,356010.0
2020-05-08 10:50:00,9.03,9.08,9.02,9.04,111735.0,8.7578,8.8063,8.7481,8.7675,111735.0
2020-05-08 11:00:00,9.03,9.09,8.98,9.09,161700.0,8.7578,8.816,8.7093,8.816,161700.0
2020-05-08 11:10:00,9.1,9.14,9.09,9.1,46905.0,8.8257,8.8645,8.816,8.8257,46905.0
2020-05-08 11:20:00,9.1,9.12,9.09,9.11,71145.0,8.8257,8.8451,8.816,8.8354,71145.0
2020-05-08 11:30:00,9.11,9.16,9.11,9.15,120195.0,8.8354,8.8839,8.8354,8.8742,120195.0
2020-05-08 11:40:00,9.15,9.19,9.13,9.13,120150.0,8.8742,8.913,8.8548,8.8548,120150.0
2020-05-08 11:50:00,9.14,9.14,9.1,9.13,63585.0,8.8645,8.8645,8.8257,8.8548,63585.0
2020-05-08 12:00:00,9.13,9.17,9.11,9.14,51420.0,8.8548,8.8936,8.8354,8.8645,51420.0
2020-05-08 12:10:00,9.14,9.14,9.11,9.12,52665.0,8.8645,8.8645,8.8354,8.8451,52665.0
2020-05-08 12:20:00,9.11,9.13,9.1,9.13,34815.0,8.8354,8.8548,8.8257,8.8548,34815.0
2020-05-08 12:30:00,9.12,9.16,9.12,9.13,32340.0,8.8451,8.8839,8.8451,8.8548,32340.0
2020-05-08 12:40:00,9.15,9.18,9.15,9.15,81480.0,8.8742,8.9033,8.8742,8.8742,81480.0
2020-05-08 12:50:00,9.16,9.19,9.16,9.19,55545.0,8.8839,8.913,8.8839,8.913,55545.0
2020-05-08 13:00:00,9.18,9.2,9.14,9.15,173490.0,8.9033,8.9227,8.8645,8.8742,173490.0
2020-05-08 13:10:00,9.15,9.17,9.13,9.14,80700.0,8.8742,8.8936,8.8548,8.8645,80700.0
2020-05-08 13:20:00,9.13,9.13,9.1,9.1,95580.0,8.8548,8.8548,8.8257,8.8257,95580.0
2020-05-08 13:30:00,9.1,9.11,9.09,9.09,31815.0,8.8257,8.8354,8.816,8.816,31815.0
2020-05-08 13:40:00,9.09,9.09,8.99,9.02,149700.0,8.816,8.816,8.719,8.7481,149700.0
2020-05-08 13:50:00,9.02,9.05,9.02,9.05,54435.0,8.7481,8.7772,8.7481,8.7772,54435.0
2020-05-08 14:00:00,9.05,9.05,8.98,9.0,51555.0,8.7772,8.7772,8.7093,8.7287,51555.0
2020-05-08 14:10:00,9.0,9.09,9.0,9.08,82005.0,8.7287,8.816,8.7287,8.8063,82005.0
2020-05-08 14:20:00,9.08,9.1,9.07,9.1,59685.0,8.8063,8.8257,8.7966,8.8257,59685.0
2020-05-08 14:30:00,9.1,9.11,9.06,9.08,48450.0,8.8257,8.8354,8.7869,8.8063,48450.0
2020-05-08 14:40:00,9.1,9.13,9.09,9.13,79935.0,8.8257,8.8548,8.816,8.8548,79935.0
2020-05-08 14:50:00,9.12,9.14,9.12,9.13,45975.0,8.8451,8.8645,8.8451,8.8548,45975.0
2020-05-08 15:00:00,9.13,9.19,9.13,9.14,141870.0,8.8548,8.913,8.8548,8.8645,141870.0
2020-05-08 15:10:00,9.14,9.15,9.09,9.12,78075.0,8.8645,8.8742,8.816,8.8451,78075.0
2020-05-08 15:20:00,9.12,9.16,9.11,9.15,42105.0,8.8451,8.8839,8.8354,8.8742,42105.0
2020-05-08 15:30:00,9.16,9.2,9.14,9.19,184140.0,8.8839,8.9227,8.8645,8.913,184140.0
2020-05-08 15:40:00,9.19,9.22,9.18,9.2,282720.0,8.913,8.9421,8.9033,8.9227,282720.0
2020-05-08 15:50:00,9.21,9.28,9.2,9.27,883515.0,8.9324,9.0002,8.9227,8.9905,883515.0
2020-05-11 09:30:00,8.99,9.1,8.94,9.06,1156605.0,8.719,8.8257,8.6705,8.7869,1156605.0
2020-05-11 09:40:00,9.06,9.2,9.03,9.12,336675.0,8.7869,8.9227,8.7578,8.8451,336675.0
2020-05-11 09:50:00,9.14,9.19,9.06,9.08,180555.0,8.8645,8.913,8.7869,8.8063,180555.0
2020-05-11 10:00:00,9.07,9.21,9.07,9.15,175170.0,8.7966,8.9324,8.7966,8.8742,175170.0
2020-05-11 10:10:00,9.14,9.15,9.06,9.09,79845.0,8.8645,8.8742,8.7869,8.816,79845.0
2020-05-11 10:20:00,9.09,9.14,9.09,9.1,49800.0,8.816,8.8645,8.816,8.8257,49800.0
2020-05-11 10:30:00,9.07,9.16,9.07,9.13,127560.0,8.7966,8.8839,8.7966,8.8548,127560.0
2020-05-11 10:40:00,9.13,9.19,9.12,9.18,76785.0,8.8548,8.913,8.8451,8.9033,76785.0
2020-05-11 10:50:00,9.17,9.19,9.1,9.1,41580.0,8.8936,8.913,8.8257,8.8257,41580.0
2020-05-11 11:00:00,9.11,9.15,9.07,9.13,25875.0,8.8354,8.8742,8.7966,8.8548,25875.0
2020-05-11 11:10:00,9.14,9.17,9.11,9.16,30750.0,8.8645,8.8936,8.8354,8.8839,30750.0
2020-05-11 11:20:00,9.17,9.2,9.15,9.2,45165.0,8.8936,8.9227,8.8742,8.9227,45165.0
2020-05-11 11:30:00,9.2,9.23,9.19,9.19,96045.0,8.9227,8.9517,8.913,8.913,96045.0
2020-05-11 11:40:00,9.19,9.21,9.17,9.2,38985.0,8.913,8.9324,8.8936,8.9227,38985.0
2020-05-11 11:50:00,9.19,9.28,9.19,9.28,113025.0,8.913,9.0002,8.913,9.0002,113025.0
2020-05-11 12:00:00,9.28,9.29,9.22,9.22,160275.0,9.0002,9.0099,8.9421,8.9421,160275.0
2020-05-11 12:10:00,9.23,9.25,9.21,9.25,65370.0,8.9517,8.9711,8.9324,8.9711,65370.0
2020-05-11 12:20:00,9.25,9.3,9.25,9.3,253845.0,8.9711,9.0196,8.9711,9.0196,253845.0
2020-05-11 12:30:00,9.3,9.3,9.27,9.28,87105.0,9.0196,9.0196,8.9905,9.0002,87105.0
2020-05-11 12:40:00,9.28,9.28,9.23,9.24,108690.0,9.0002,9.0002,8.9517,8.9614,108690.0
2020-05-11 12:50:00,9.24,9.3,9.24,9.3,46980.0,8.9614,9.0196,8.9614,9.0196,46980.0
2020-05-11 13:00:00,9.28,9.36,9.27,9.36,123465.0,9.0002,9.0778,8.9905,9.0778,123465.0
2020-05-11 13:10:00,9.36,9.36,9.33,9.35,87645.0,9.0778,9.0778,9.0487,9.0681,87645.0
2020-05-11 13:20:00,9.36,9.39,9.34,9.39,58110.0,9.0778,9.1069,9.0584,9.1069,58110.0
2020-05-11 13:30:00,9.4,9.47,9.4,9.47,208545.0,9.1166,9.1845,9.1166,9.1845,208545.0
2020-05-11 13:40:00,9.47,9.48,9.38,9.39,79410.0,9.1845,9.1942,9.0972,9.1069,79410.0
2020-05-11 13:50:00,9.39,9.39,9.36,9.37,60915.0,9.1069,9.1069,9.0778,9.0875,60915.0
2020-05-11 14:00:00,9.36,9.38,9.31,9.32,88500.0,9.0778,9.0972,9.0293,9.039,88500.0
2020-05-11 14:10:00,9.32,9.35,9.32,9.34,32340.0,9.039,9.0681,9.039,9.0584,32340.0
2020-05-11 14:20:00,9.38,9.38,9.32,9.32,76935.0,9.0972,9.0972,9.039,9.039,76935.0
2020-05-11 14:30:00,9.34,9.38,9.34,9.38,76500.0,9.0584,9.0972,9.0584,9.0972,76500.0
2020-05-11 14:40:00,9.38,9.39,9.35,9.39,98625.0,9.0972,9.1069,9.0681,9.1069,98625.0
2020-05-11 14:50:00,9.38,9.39,9.37,9.37,19500.0,9.0972,9.1069,9.0875,9.0875,19500.0
2020-05-11 15:00:00,9.37,9.42,9.37,9.41,43155.0,9.0875,9.136,9.0875,9.1263,43155.0
2020-05-11 15:10:00,9.41,9.41,9.37,9.38,169200.0,9.1263,9.1263,9.0875,9.0972,169200.0
2020-05-11 15:20:00,9.39,9.39,9.33,9.35,116190.0,9.1069,9.1069,9.0487,9.0681,116190.0
2020-05-11 15:30:00,9.35,9.37,9.3,9.32,187530.0,9.0681,9.0875,9.0196,9.039,187530.0
2020-05-11 15:40:00,9.33,9.35,9.3,9.3,177975.0,9.0487,9.0681,9.0196,9.0196,177975.0
2020-05-11 15:50:00,9.3,9.32,9.26,9.26,232725.0,9.0196,9.039,8.9808,8.9808,232725.0
2020-05-12 09:30:00,9.43,9.5,9.25,9.27,547350.0,9.1457,9.2136,8.9711,8.9905,547350.0
2020-05-12 09:40:00,9.27,9.34,9.19,9.2,275190.0,8.9905,9.0584,8.913,8.9227,275190.0
2020-05-12 09:50:00,9.21,9.23,9.03,9.21,572625.0,8.9324,8.9517,8.7578,8.9324,572625.0
2020-05-12 10:00:00,9.21,9.27,9.19,9.21,150855.0,8.9324,8.9905,8.913,8.9324,150855.0
2020-05-12 10:10:00,9.25,9.33,9.18,9.33,368715.0,8.9711,9.0487,8.9033,9.0487,368715.0
2020-05-12 10:20:00,9.33,9.37,9.28,9.29,164235.0,9.0487,9.0875,9.0002,9.0099,164235.0
2020-05-12 10:30:00,9.29,9.4,9.29,9.36,151020.0,9.0099,9.1166,9.0099,9.0778,151020.0
2020-05-12 10:40:00,9.35,9.39,9.27,9.27,72255.0,9.0681,9.1069,8.9905,8.9905,72255.0
2020-05-12 10:50:00,9.28,9.36,9.27,9.31,136185.0,9.0002,9.0778,8.9905,9.0293,136185.0
2020-05-12 11:00:00,9.33,9.34,9.29,9.34,37140.0,9.0487,9.0584,9.0099,9.0584,37140.0
2020-05-12 11:10:00,9.33,9.33,9.28,9.29,31545.0,9.0487,9.0487,9.0002,9.0099,31545.0
2020-05-12 11:20:00,9.28,9.36,9.28,9.3,45945.0,9.0002,9.0778,9.0002,9.0196,45945.0
2020-05-12 11:30:00,9.3,9.32,9.25,9.27,59985.0,9.0196,9.039,8.9711,8.9905,59985.0
2020-05-12 11:40:00,9.26,9.28,9.23,9.24,81885.0,8.9808,9.0002,8.9517,8.9614,81885.0
2020-05-12 11:50:00,9.24,9.3,9.23,9.3,62850.0,8.9614,9.0196,8.9517,9.0196,62850.0
2020-05-12 12:00:00,9.3,9.32,9.29,9.32,54195.0,9.0196,9.039,9.0099,9.039,54195.0
2020-05-12 12:10:00,9.29,9.3,9.26,9.29,52905.0,9.0099,9.0196,8.9808,9.0099,52905.0
2020-05-12 12:20:00,9.32,9.37,9.31,9.37,56850.0,9.039,9.0875,9.0293,9.0875,56850.0
2020-05-12 12:30:00,9.38,9.39,9.37,9.39,83940.0,9.0972,9.1069,9.0875,9.1069,83940.0
2020-05-12 12:40:00,9.39,9.42,9.39,9.42,75540.0,9.1069,9.136,9.1069,9.136,75540.0
2020-05-12 12:50:00,9.4,9.44,9.4,9.43,63165.0,9.1166,9.1554,9.1166,9.1457,63165.0
2020-05-12 13:00:00,9.44,9.44,9.37,9.41,37785.0,9.1554,9.1554,9.0875,9.1263,37785.0
2020-05-12 13:10:00,9.41,9.41,9.25,9.26,93195.0,9.1263,9.1263,8.9711,8.9808,93195.0
2020-05-12 13:20:00,9.25,9.26,9.12,9.14,163935.0,8.9711,8.9808,8.8451,8.8645,163935.0
2020-05-12 13:30:00,9.13,9.19,9.13,9.17,86100.0,8.8548,8.913,8.8548,8.8936,86100.0
2020-05-12 13:40:00,9.16,9.21,9.16,9.21,22575.0,8.8839,8.9324,8.8839,8.9324,22575.0
2020-05-12 13:50:00,9.21,9.22,9.21,9.22,30735.0,8.9324,8.9421,8.9324,8.9421,30735.0
2020-05-12 14:00:00,9.24,9.25,9.21,9.21,75750.0,8.9614,8.9711,8.9324,8.9324,75750.0
2020-05-12 14:10:00,9.21,9.21,9.1,9.11,243900.0,8.9324,8.9324,8.8257,8.8354,243900.0
2020-05-12 14:20:00,9.13,9.17,9.13,9.16,58500.0,8.8548,8.8936,8.8548,8.8839,58500.0
2020-05-12 14:30:00,9.15,9.18,9.13,9.16,86925.0,8.8742,8.9033,8.8548,8.8839,86925.0
2020-05-12 14:40:00,9.12,9.12,9.06,9.09,117720.0,8.8451,8.8451,8.7869,8.816,117720.0
2020-05-12 14:50:00,9.09,9.12,9.07,9.11,65580.0,8.816,8.8451,8.7966,8.8354,65580.0
2020-05-12 15:00:00,9.1,9.11,9.07,9.08,19290.0,8.8257,8.8354,8.7966,8.8063,19290.0
2020-05-12 15:10:00,9.06,9.07,8.96,8.97,258915.0,8.7869,8.7966,8.6899,8.6996,258915.0
2020-05-12 15:20:00,8.95,8.97,8.86,8.89,470715.0,8.6802,8.6996,8.5929,8.622,470715.0
2020-05-12 15:30:00,8.91,8.91,8.78,8.81,209340.0,8.6414,8.6414,8.5153,8.5444,209340.0
2020-05-12 15:40:00,8.79,8.79,8.64,8.66,473565.0,8.525,8.525,8.3795,8.3989,473565.0
2020-05-12 15:50:00,8.64,8.64,8.46,8.46,417450.0,8.3795,8.3795,8.205,8.205,417450.0
2020-05-13 09:30:00,8.69,8.7,8.23,8.4,1430085.0,8.428,8.4377,7.9819,8.1468,1430085.0
2020-05-13 09:40:00,8.37,8.4,8.26,8.38,244335.0,8.1177,8.1468,8.011,8.1274,244335.0
2020-05-13 09:50:00,8.4,8.45,8.35,8.45,212610.0,8.1468,8.1953,8.0983,8.1953,212610.0
2020-05-13 10:00:00,8.43,8.63,8.43,8.6,297315.0,8.1759,8.3698,8.1759,8.3407,297315.0
2020-05-13 10:10:00,8.59,8.67,8.56,8.59,198075.0,8.331,8.4086,8.3019,8.331,198075.0
2020-05-13 10:20:00,8.57,8.71,8.55,8.7,104715.0,8.3116,8.4474,8.2922,8.4377,104715.0
2020-05-13 10:30:00,8.68,8.74,8.66,8.67,232245.0,8.4183,8.4765,8.3989,8.4086,232245.0
2020-05-13 10:40:00,8.68,8.68,8.52,8.52,138225.0,8.4183,8.4183,8.2632,8.2632,138225.0
2020-05-13 10:50:00,8.52,8.53,8.34,8.34,116565.0,8.2632,8.2729,8.0886,8.0886,116565.0
2020-05-13 11:00:00,8.37,8.41,8.32,8.37,138705.0,8.1177,8.1565,8.0692,8.1177,138705.0
2020-05-13 11:10:00,8.4,8.47,8.37,8.38,81720.0,8.1468,8.2147,8.1177,8.1274,81720.0
2020-05-13 11:20:00,8.37,8.37,8.2,8.26,413505.0,8.1177,8.1177,7.9528,8.011,413505.0
2020-05-13 11:30:00,8.27,8.3,8.14,8.2,117735.0,8.0207,8.0498,7.8946,7.9528,117735.0
2020-05-13 11:40:00,8.19,8.19,7.98,7.99,260355.0,7.9431,7.9431,7.7394,7.7491,260355.0
2020-05-13 11:50:00,7.99,8.08,7.95,8.02,224130.0,7.7491,7.8364,7.7103,7.7782,224130.0
2020-05-13 12:00:00,8.01,8.04,7.82,7.82,248610.0,7.7685,7.7976,7.5843,7.5843,248610.0
2020-05-13 12:10:00,7.81,7.88,7.72,7.77,331980.0,7.5746,7.6424,7.4873,7.5358,331980.0
2020-05-13 12:20:00,7.75,7.93,7.75,7.93,205215.0,7.5164,7.6909,7.5164,7.6909,205215.0
2020-05-13 12:30:00,7.93,7.96,7.85,7.96,164460.0,7.6909,7.72,7.6134,7.72,164460.0
2020-05-13 12:40:00,7.93,7.98,7.9,7.97,116565.0,7.6909,7.7394,7.6618,7.7297,116565.0
2020-05-13 12:50:00,7.98,7.98,7.9,7.92,138540.0,7.7394,7.7394,7.6618,7.6812,138540.0
2020-05-13 13:00:00,7.92,7.92,7.72,7.75,161520.0,7.6812,7.6812,7.4873,7.5164,161520.0
2020-05-13 13:10:00,7.77,7.88,7.77,7.86,117795.0,7.5358,7.6424,7.5358,7.6231,117795.0
2020-05-13 13:20:00,7.88,7.88,7.8,7.86,91260.0,7.6424,7.6424,7.5649,7.6231,91260.0
2020-05-13 13:30:00,7.85,7.87,7.81,7.85,149100.0,7.6134,7.6327,7.5746,7.6134,149100.0
2020-05-13 13:40:00,7.88,7.88,7.79,7.82,87315.0,7.6424,7.6424,7.5552,7.5843,87315.0
2020-05-13 13:50:00,7.8,7.81,7.75,7.76,97785.0,7.5649,7.5746,7.5164,7.5261,97785.0
2020-05-13 14:00:00,7.75,7.75,7.66,7.75,446955.0,7.5164,7.5164,7.4291,7.5164,446955.0
2020-05-13 14:10:00,7.73,7.89,7.73,7.87,227070.0,7.497,7.6521,7.497,7.6327,227070.0
2020-05-13 14:20:00,7.85,7.89,7.79,7.79,194580.0,7.6134,7.6521,7.5552,7.5552,194580.0
2020-05-13 14:30:00,7.8,7.84,7.79,7.81,106695.0,7.5649,7.6037,7.5552,7.5746,106695.0
2020-05-13 14:40:00,7.81,7.82,7.75,7.81,93135.0,7.5746,7.5843,7.5164,7.5746,93135.0
2020-05-13 14:50:00,7.81,7.82,7.72,7.72,166410.0,7.5746,7.5843,7.4873,7.4873,166410.0
2020-05-13 15:00:00,7.74,7.9,7.74,7.81,203385.0,7.5067,7.6618,7.5067,7.5746,203385.0
2020-05-13 15:10:00,7.83,7.84,7.74,7.79,232230.0,7.594,7.6037,7.5067,7.5552,232230.0
2020-05-13 15:20:00,7.8,7.81,7.63,7.74,364860.0,7.5649,7.5746,7.4,7.5067,364860.0
2020-05-13 15:30:00,7.73,7.8,7.69,7.77,155595.0,7.497,7.5649,7.4582,7.5358,155595.0
2020-05-13 15:40:00,7.8,7.9,7.74,7.89,159345.0,7.5649,7.6618,7.5067,7.6521,159345.0
2020-05-13 15:50:00,7.9,8.04,7.9,8.0,398160.0,7.6618,7.7976,7.6618,7.7588,398160.0
2020-05-14 09:30:00,7.82,7.87,7.7,7.72,606675.0,7.5843,7.6327,7.4679,7.4873,606675.0
2020-05-14 09:40:00,7.69,7.72,7.5,7.5,447075.0,7.4582,7.4873,7.2739,7.2739,447075.0
2020-05-14 09:50:00,7.55,7.55,7.4,7.43,538275.0,7.3224,7.3224,7.1769,7.206,538275.0
2020-05-14 10:00:00,7.43,7.63,7.4,7.62,269445.0,7.206,7.4,7.1769,7.3903,269445.0
2020-05-14 10:10:00,7.62,7.67,7.51,7.56,378555.0,7.3903,7.4388,7.2836,7.3321,378555.0
2020-05-14 10:20:00,7.59,7.61,7.47,7.47,190125.0,7.3612,7.3806,7.2448,7.2448,190125.0
2020-05-14 10:30:00,7.47,7.7,7.47,7.7,177900.0,7.2448,7.4679,7.2448,7.4679,177900.0
2020-05-14 10:40:00,7.71,7.79,7.63,7.79,239175.0,7.4776,7.5552,7.4,7.5552,239175.0
2020-05-14 10:50:00,7.79,7.9,7.77,7.8,317130.0,7.5552,7.6618,7.5358,7.5649,317130.0
2020-05-14 11:00:00,7.8,7.99,7.79,7.95,317190.0,7.5649,7.7491,7.5552,7.7103,317190.0
2020-05-14 11:10:00,7.96,8.11,7.96,8.07,371715.0,7.72,7.8655,7.72,7.8267,371715.0
2020-05-14 11:20:00,8.05,8.05,7.82,7.85,622245.0,7.8073,7.8073,7.5843,7.6134,622245.0
2020-05-14 11:30:00,7.87,7.94,7.82,7.82,238875.0,7.6327,7.7006,7.5843,7.5843,238875.0
2020-05-14 11:40:00,7.81,7.81,7.74,7.76,135660.0,7.5746,7.5746,7.5067,7.5261,135660.0
2020-05-14 11:50:00,7.74,7.82,7.68,7.69,217080.0,7.5067,7.5843,7.4485,7.4582,217080.0
2020-05-14 12:00:00,7.69,7.74,7.66,7.68,133215.0,7.4582,7.5067,7.4291,7.4485,133215.0
2020-05-14 12:10:00,7.69,7.74,7.67,7.71,116850.0,7.4582,7.5067,7.4388,7.4776,116850.0
2020-05-14 12:20:00,7.71,7.83,7.71,7.78,174630.0,7.4776,7.594,7.4776,7.5455,174630.0
2020-05-14 12:30:00,7.77,7.83,7.75,7.8,99915.0,7.5358,7.594,7.5164,7.5649,99915.0
2020-05-14 12:40:00,7.82,7.82,7.76,7.77,62970.0,7.5843,7.5843,7.5261,7.5358,62970.0
2020-05-14 12:50:00,7.77,7.97,7.77,7.97,274425.0,7.5358,7.7297,7.5358,7.7297,274425.0
2020-05-14 13:00:00,7.98,7.98,7.89,7.93,179535.0,7.7394,7.7394,7.6521,7.6909,179535.0
2020-05-14 13:10:00,7.92,7.96,7.91,7.96,76545.0,7.6812,7.72,7.6715,7.72,76545.0
2020-05-14 13:20:00,7.96,8.02,7.96,8.02,177180.0,7.72,7.7782,7.72,7.7782,177180.0
2020-05-14 13:30:00,8.02,8.05,7.98,8.0,106470.0,7.7782,7.8073,7.7394,7.7588,106470.0
2020-05-14 13:40:00,8.0,8.01,7.98,8.01,64830.0,7.7588,7.7685,7.7394,7.7685,64830.0
2020-05-14 13:50:00,8.01,8.01,7.91,7.91,39180.0,7.7685,7.7685,7.6715,7.6715,39180.0
2020-05-14 14:00:00,7.92,7.92,7.83,7.86,146490.0,7.6812,7.6812,7.594,7.6231,146490.0
2020-05-14 14:10:00,7.86,7.91,7.85,7.89,139755.0,7.6231,7.6715,7.6134,7.6521,139755.0
2020-05-14 14:20:00,7.88,7.95,7.88,7.95,131610.0,7.6424,7.7103,7.6424,7.7103,131610.0
2020-05-14 14:30:00,7.96,7.96,7.87,7.87,110370.0,7.72,7.72,7.6327,7.6327,110370.0
2020-05-14 14:40:00,7.85,8.01,7.82,8.0,117840.0,7.6134,7.7685,7.5843,7.7588,117840.0
2020-05-14 14:50:00,8.0,8.24,7.99,8.24,307335.0,7.7588,7.9916,7.7491,7.9916,307335.0
2020-05-14 15:00:00,8.21,8.42,8.21,8.4,483555.0,7.9625,8.1662,7.9625,8.1468,483555.0
2020-05-14 15:10:00,8.4,8.42,8.32,8.39,193965.0,8.1468,8.1662,8.0692,8.1371,193965.0
2020-05-14 15:20:00,8.39,8.51,8.35,8.51,524220.0,8.1371,8.2535,8.0983,8.2535,524220.0
2020-05-14 15:30:00,8.5,8.53,8.38,8.42,176295.0,8.2438,8.2729,8.1274,8.1662,176295.0
2020-05-14 15:40:00,8.41,8.52,8.38,8.52,292605.0,8.1565,8.2632,8.1274,8.2632,292605.0
2020-05-14 15:50:00,8.53,8.67,8.53,8.67,679500.0,8.2729,8.4086,8.2729,8.4086,679500.0
2020-05-15 09:30:00,7.82,7.94,7.7,7.93,1225215.0,7.5843,7.7006,7.4679,7.6909,1225215.0
2020-05-15 09:40:00,7.92,8.04,7.83,7.89,653520.0,7.6812,7.7976,7.594,7.6521,653520.0
2020-05-15 09:50:00,7.9,7.98,7.85,7.98,445830.0,7.6618,7.7394,7.6134,7.7394,445830.0
2020-05-15 10:00:00,8.0,8.04,7.92,8.04,417975.0,7.7588,7.7976,7.6812,7.7976,417975.0
2020-05-15 10:10:00,8.03,8.19,8.03,8.1,354960.0,7.7879,7.9431,7.7879,7.8558,354960.0
2020-05-15 10:20:00,8.1,8.1,7.99,8.01,195045.0,7.8558,7.8558,7.7491,7.7685,195045.0
2020-05-15 10:30:00,8.01,8.04,7.89,7.97,198810.0,7.7685,7.7976,7.6521,7.7297,198810.0
2020-05-15 10:40:00,7.96,7.96,7.86,7.91,237585.0,7.72,7.72,7.6231,7.6715,237585.0
2020-05-15 10:50:00,7.91,7.92,7.73,7.76,437235.0,7.6715,7.6812,7.497,7.5261,437235.0
2020-05-15 11:00:00,7.75,7.75,7.64,7.72,740880.0,7.5164,7.5164,7.4097,7.4873,740880.0
2020-05-15 11:10:00,7.72,7.77,7.68,7.74,249720.0,7.4873,7.5358,7.4485,7.5067,249720.0
2020-05-15 11:20:00,7.73,7.79,7.71,7.73,139800.0,7.497,7.5552,7.4776,7.497,139800.0
2020-05-15 11:30:00,7.73,7.77,7.69,7.7,171600.0,7.497,7.5358,7.4582,7.4679,171600.0
2020-05-15 11:40:00,7.69,7.72,7.65,7.68,225555.0,7.4582,7.4873,7.4194,7.4485,225555.0
2020-05-15 11:50:00,7.69,7.76,7.67,7.74,131610.0,7.4582,7.5261,7.4388,7.5067,131610.0
2020-05-15 12:00:00,7.73,7.86,7.73,7.86,152190.0,7.497,7.6231,7.497,7.6231,152190.0
2020-05-15 12:10:00,7.85,7.85,7.8,7.8,140685.0,7.6134,7.6134,7.5649,7.5649,140685.0
2020-05-15 12:20:00,7.83,7.95,7.83,7.92,483960.0,7.594,7.7103,7.594,7.6812,483960.0
2020-05-15 12:30:00,7.92,7.99,7.89,7.97,206250.0,7.6812,7.7491,7.6521,7.7297,206250.0
2020-05-15 12:40:00,7.98,8.01,7.87,7.91,247875.0,7.7394,7.7685,7.6327,7.6715,247875.0
2020-05-15 12:50:00,7.9,7.95,7.88,7.88,66570.0,7.6618,7.7103,7.6424,7.6424,66570.0
2020-05-15 13:00:00,7.93,8.03,7.93,8.02,95055.0,7.6909,7.7879,7.6909,7.7782,95055.0
2020-05-15 13:10:00,8.02,8.08,8.0,8.0,234390.0,7.7782,7.8364,7.7588,7.7588,234390.0
2020-05-15 13:20:00,8.01,8.03,7.96,8.02,123945.0,7.7685,7.7879,7.72,7.7782,123945.0
2020-05-15 13:30:00,8.01,8.01,7.93,7.96,147675.0,7.7685,7.7685,7.6909,7.72,147675.0
2020-05-15 13:40:00,7.95,7.95,7.91,7.93,80460.0,7.7103,7.7103,7.6715,7.6909,80460.0
2020-05-15 13:50:00,7.91,8.05,7.91,8.05,148980.0,7.6715,7.8073,7.6715,7.8073,148980.0
2020-05-15 14:00:00,8.04,8.12,8.04,8.09,144195.0,7.7976,7.8752,7.7976,7.8461,144195.0
2020-05-15 14:10:00,8.08,8.1,8.04,8.1,164850.0,7.8364,7.8558,7.7976,7.8558,164850.0
2020-05-15 14:20:00,8.11,8.14,8.09,8.12,193845.0,7.8655,7.8946,7.8461,7.8752,193845.0
2020-05-15 14:30:00,8.13,8.13,8.0,8.01,177195.0,7.8849,7.8849,7.7588,7.7685,177195.0
2020-05-15 14:40:00,8.02,8.06,7.99,8.03,96855.0,7.7782,7.817,7.7491,7.7879,96855.0
2020-05-15 14:50:00,8.06,8.08,7.95,7.95,123210.0,7.817,7.8364,7.7103,7.7103,123210.0
2020-05-15 15:00:00,7.94,8.03,7.94,8.02,51720.0,7.7006,7.7879,7.7006,7.7782,51720.0
2020-05-15 15:10:00,8.02,8.05,8.0,8.02,98160.0,7.7782,7.8073,7.7588,7.7782,98160.0
2020-05-15 15:20:00,8.02,8.07,8.0,8.05,208230.0,7.7782,7.8267,7.7588,7.8073,208230.0
2020-05-15 15:30:00,8.06,8.14,8.03,8.04,242535.0,7.817,7.8946,7.7879,7.7976,242535.0
2020-05-15 15:40:00,8.04,8.1,8.01,8.09,292830.0,7.7976,7.8558,7.7685,7.8461,292830.0
2020-05-15 15:50:00,8.1,8.1,8.02,8.1,423645.0,7.8558,7.8558,7.7782,7.8558,423645.0
2020-05-18 09:30:00,8.67,8.91,8.67,8.87,1431975.0,8.4086,8.6414,8.4086,8.6026,1431975.0
2020-05-18 09:40:00,8.85,8.92,8.79,8.87,294885.0,8.5832,8.6511,8.525,8.6026,294885.0
2020-05-18 09:50:00,8.87,8.87,8.73,8.84,372075.0,8.6026,8.6026,8.4668,8.5735,372075.0
2020-05-18 10:00:00,8.82,8.92,8.8,8.86,614805.0,8.5541,8.6511,8.5347,8.5929,614805.0
2020-05-18 10:10:00,8.88,8.9,8.79,8.9,221655.0,8.6123,8.6317,8.525,8.6317,221655.0
2020-05-18 10:20:00,8.9,8.92,8.85,8.91,187710.0,8.6317,8.6511,8.5832,8.6414,187710.0
2020-05-18 10:30:00,8.89,8.93,8.89,8.93,282045.0,8.622,8.6608,8.622,8.6608,282045.0
2020-05-18 10:40:00,8.93,9.0,8.93,8.99,259995.0,8.6608,8.7287,8.6608,8.719,259995.0
2020-05-18 10:50:00,8.99,9.08,8.99,9.08,206790.0,8.719,8.8063,8.719,8.8063,206790.0
2020-05-18 11:00:00,9.07,9.08,9.02,9.06,154455.0,8.7966,8.8063,8.7481,8.7869,154455.0
2020-05-18 11:10:00,9.07,9.09,9.04,9.09,231930.0,8.7966,8.816,8.7675,8.816,231930.0
2020-05-18 11:20:00,9.1,9.11,9.04,9.05,161880.0,8.8257,8.8354,8.7675,8.7772,161880.0
2020-05-18 11:30:00,9.05,9.08,9.02,9.02,89145.0,8.7772,8.8063,8.7481,8.7481,89145.0
2020-05-18 11:40:00,9.02,9.09,9.02,9.04,96180.0,8.7481,8.816,8.7481,8.7675,96180.0
2020-05-18 11:50:00,9.07,9.09,9.02,9.06,148110.0,8.7966,8.816,8.7481,8.7869,148110.0
2020-05-18 12:00:00,9.07,9.1,9.05,9.09,82050.0,8.7966,8.8257,8.7772,8.816,82050.0
2020-05-18 12:10:00,9.07,9.07,9.02,9.02,60510.0,8.7966,8.7966,8.7481,8.7481,60510.0
2020-05-18 12:20:00,9.03,9.07,9.03,9.07,61650.0,8.7578,8.7966,8.7578,8.7966,61650.0
2020-05-18 12:30:00,9.07,9.08,9.06,9.08,79320.0,8.7966,8.8063,8.7869,8.8063,79320.0
2020-05-18 12:40:00,9.09,9.1,9.04,9.07,81705.0,8.816,8.8257,8.7675,8.7966,81705.0
2020-05-18 12:50:00,9.07,9.12,9.07,9.12,83595.0,8.7966,8.8451,8.7966,8.8451,83595.0
2020-05-18 13:00:00,9.12,9.17,9.12,9.16,201585.0,8.8451,8.8936,8.8451,8.8839,201585.0
2020-05-18 13:10:00,9.17,9.23,9.16,9.23,306015.0,8.8936,8.9517,8.8839,8.9517,306015.0
2020-05-18 13:20:00,9.22,9.29,9.21,9.29,188055.0,8.9421,9.0099,8.9324,9.0099,188055.0
2020-05-18 13:30:00,9.29,9.29,9.25,9.28,99060.0,9.0099,9.0099,8.9711,9.0002,99060.0
2020-05-18 13:40:00,9.28,9.28,9.21,9.24,116865.0,9.0002,9.0002,8.9324,8.9614,116865.0
2020-05-18 13:50:00,9.23,9.24,9.19,9.19,67755.0,8.9517,8.9614,8.913,8.913,67755.0
2020-05-18 14:00:00,9.19,9.23,9.17,9.18,87495.0,8.913,8.9517,8.8936,8.9033,87495.0
2020-05-18 14:10:00,9.17,9.18,9.14,9.15,90645.0,8.8936,8.9033,8.8645,8.8742,90645.0
2020-05-18 14:20:00,9.15,9.19,9.13,9.19,138480.0,8.8742,8.913,8.8548,8.913,138480.0
2020-05-18 14:30:00,9.19,9.2,9.16,9.18,75030.0,8.913,8.9227,8.8839,8.9033,75030.0
2020-05-18 14:40:00,9.18,9.22,9.18,9.18,68760.0,8.9033,8.9421,8.9033,8.9033,68760.0
2020-05-18 14:50:00,9.17,9.2,9.15,9.19,63795.0,8.8936,8.9227,8.8742,8.913,63795.0
2020-05-18 15:00:00,9.2,9.25,9.2,9.25,81345.0,8.9227,8.9711,8.9227,8.9711,81345.0
2020-05-18 15:10:00,9.23,9.25,9.2,9.25,157320.0,8.9517,8.9711,8.9227,8.9711,157320.0
2020-05-18 15:20:00,9.26,9.3,9.26,9.3,206970.0,8.9808,9.0196,8.9808,9.0196,206970.0
2020-05-18 15:30:00,9.31,9.34,9.29,9.31,191685.0,9.0293,9.0584,9.0099,9.0293,191685.0
2020-05-18 15:40:00,9.31,9.33,9.29,9.32,180525.0,9.0293,9.0487,9.0099,9.039,180525.0
2020-05-18 15:50:00,9.33,9.34,9.23,9.23,346545.0,9.0487,9.0584,8.9517,8.9517,346545.0
2020-05-19 09:30:00,9.19,9.34,9.11,9.34,1178115.0,8.913,9.0584,8.8354,9.0584,1178115.0
2020-05-19 09:40:00,9.34,9.41,9.21,9.22,436725.0,9.0584,9.1263,8.9324,8.9421,436725.0
2020-05-19 09:50:00,9.27,9.45,9.26,9.37,335505.0,8.9905,9.1651,8.9808,9.0875,335505.0
2020-05-19 10:00:00,9.37,9.52,9.37,9.48,279195.0,9.0875,9.233,9.0875,9.1942,279195.0
2020-05-19 10:10:00,9.5,9.55,9.45,9.48,241995.0,9.2136,9.2621,9.1651,9.1942,241995.0
2020-05-19 10:20:00,9.49,9.59,9.48,9.55,291045.0,9.2039,9.3009,9.1942,9.2621,291045.0
2020-05-19 10:30:00,9.59,9.62,9.53,9.56,274740.0,9.3009,9.33,9.2427,9.2718,274740.0
2020-05-19 10:40:00,9.55,9.59,9.5,9.59,152310.0,9.2621,9.3009,9.2136,9.3009,152310.0
2020-05-19 10:50:00,9.59,9.64,9.59,9.63,110385.0,9.3009,9.3494,9.3009,9.3397,110385.0
2020-05-19 11:00:00,9.64,9.68,9.61,9.63,349980.0,9.3494,9.3882,9.3203,9.3397,349980.0
2020-05-19 11:10:00,9.65,9.67,9.6,9.63,80655.0,9.3591,9.3785,9.3106,9.3397,80655.0
2020-05-19 11:20:00,9.63,9.64,9.58,9.62,80160.0,9.3397,9.3494,9.2912,9.33,80160.0
2020-05-19 11:30:00,9.63,9.67,9.6,9.6,113685.0,9.3397,9.3785,9.3106,9.3106,113685.0
2020-05-19 11:40:00,9.61,9.65,9.57,9.63,79920.0,9.3203,9.3591,9.2815,9.3397,79920.0
2020-05-19 11:50:00,9.63,9.65,9.61,9.61,43440.0,9.3397,9.3591,9.3203,9.3203,43440.0
2020-05-19 12:00:00,9.61,9.63,9.58,9.62,77595.0,9.3203,9.3397,9.2912,9.33,77595.0
2020-05-19 12:10:00,9.62,9.62,9.54,9.55,89160.0,9.33,9.33,9.2524,9.2621,89160.0
2020-05-19 12:20:00,9.56,9.63,9.56,9.61,48645.0,9.2718,9.3397,9.2718,9.3203,48645.0
2020-05-19 12:30:00,9.61,9.68,9.61,9.67,327420.0,9.3203,9.3882,9.3203,9.3785,327420.0
2020-05-19 12:40:00,9.65,9.7,9.65,9.7,38055.0,9.3591,9.4076,9.3591,9.4076,38055.0
2020-05-19 12:50:00,9.7,9.71,9.68,9.69,84645.0,9.4076,9.4173,9.3882,9.3979,84645.0
2020-05-19 13:00:00,9.68,9.71,9.65,9.68,129915.0,9.3882,9.4173,9.3591,9.3882,129915.0
2020-05-19 13:10:00,9.67,9.71,9.66,9.71,127365.0,9.3785,9.4173,9.3688,9.4173,127365.0
2020-05-19 13:20:00,9.71,9.76,9.7,9.73,140880.0,9.4173,9.4658,9.4076,9.4367,140880.0
2020-05-19 13:30:00,9.71,9.75,9.71,9.74,39840.0,9.4173,9.4561,9.4173,9.4464,39840.0
2020-05-19 13:40:00,9.74,9.74,9.7,9.7,54150.0,9.4464,9.4464,9.4076,9.4076,54150.0
2020-05-19 13:50:00,9.7,9.73,9.69,9.7,62175.0,9.4076,9.4367,9.3979,9.4076,62175.0
2020-05-19 14:00:00,9.7,9.72,9.64,9.69,73530.0,9.4076,9.427,9.3494,9.3979,73530.0
2020-05-19 14:10:00,9.67,9.7,9.66,9.68,99660.0,9.3785,9.4076,9.3688,9.3882,99660.0
2020-05-19 14:20:00,9.69,9.7,9.65,9.65,90435.0,9.3979,9.4076,9.3591,9.3591,90435.0
2020-05-19 14:30:00,9.65,9.68,9.65,9.68,71280.0,9.3591,9.3882,9.3591,9.3882,71280.0
2020-05-19 14:40:00,9.69,9.69,9.66,9.68,62910.0,9.3979,9.3979,9.3688,9.3882,62910.0
2020-05-19 14:50:00,9.67,9.67,9.43,9.45,257310.0,9.3785,9.3785,9.1457,9.1651,257310.0
2020-05-19 15:00:00,9.43,9.54,9.41,9.52,148965.0,9.1457,9.2524,9.1263,9.233,148965.0
2020-05-19 15:10:00,9.56,9.62,9.53,9.53,110640.0,9.2718,9.33,9.2427,9.2427,110640.0
2020-05-19 15:20:00,9.48,9.52,9.43,9.5,227340.0,9.1942,9.233,9.1457,9.2136,227340.0
2020-05-19 15:30:00,9.47,9.5,9.36,9.41,266835.0,9.1845,9.2136,9.0778,9.1263,266835.0
2020-05-19 15:40:00,9.4,9.44,9.35,9.35,148320.0,9.1166,9.1554,9.0681,9.0681,148320.0
2020-05-19 15:50:00,9.35,9.35,9.13,9.13,668655.0,9.0681,9.0681,8.8548,8.8548,668655.0
2020-05-20 09:30:00,9.69,9.89,9.67,9.84,1750815.0,9.3979,9.5919,9.3785,9.5434,1750815.0
2020-05-20 09:40:00,9.83,9.89,9.8,9.88,251115.0,9.5337,9.5919,9.5046,9.5822,251115.0
2020-05-20 09:50:00,9.89,10.04,9.87,10.04,773520.0,9.5919,9.7373,9.5725,9.7373,773520.0
2020-05-20 10:00:00,10.07,10.13,10.01,10.13,373965.0,9.7664,9.8246,9.7082,9.8246,373965.0
2020-05-20 10:10:00,10.12,10.18,10.09,10.18,311250.0,9.8149,9.8731,9.7858,9.8731,311250.0
2020-05-20 10:20:00,10.19,10.2,10.09,10.14,501195.0,9.8828,9.8925,9.7858,9.8343,501195.0
2020-05-20 10:30:00,10.13,10.22,10.1,10.21,166815.0,9.8246,9.9119,9.7955,9.9022,166815.0
2020-05-20 10:40:00,10.2,10.24,10.15,10.16,153165.0,9.8925,9.9313,9.844,9.8537,153165.0
2020-05-20 10:50:00,10.17,10.2,10.14,10.17,141150.0,9.8634,9.8925,9.8343,9.8634,141150.0
2020-05-20 11:00:00,10.18,10.24,10.17,10.24,276240.0,9.8731,9.9313,9.8634,9.9313,276240.0
2020-05-20 11:10:00,10.25,10.25,10.19,10.24,84705.0,9.941,9.941,9.8828,9.9313,84705.0
2020-05-20 11:20:00,10.25,10.3,10.22,10.3,193410.0,9.941,9.9895,9.9119,9.9895,193410.0
2020-05-20 11:30:00,10.3,10.31,10.28,10.29,63210.0,9.9895,9.9992,9.9701,9.9798,63210.0
2020-05-20 11:40:00,10.28,10.31,10.27,10.3,73365.0,9.9701,9.9992,9.9604,9.9895,73365.0
2020-05-20 11:50:00,10.27,10.28,10.22,10.23,107685.0,9.9604,9.9701,9.9119,9.9216,107685.0
2020-05-20 12:00:00,10.23,10.24,10.18,10.2,116505.0,9.9216,9.9313,9.8731,9.8925,116505.0
2020-05-20 12:10:00,10.18,10.18,10.09,10.12,155055.0,9.8731,9.8731,9.7858,9.8149,155055.0
2020-05-20 12:20:00,10.11,10.13,10.05,10.11,83805.0,9.8052,9.8246,9.747,9.8052,83805.0
2020-05-20 12:30:00,10.11,10.15,10.08,10.14,39345.0,9.8052,9.844,9.7761,9.8343,39345.0
2020-05-20 12:40:00,10.1,10.1,9.99,10.03,254055.0,9.7955,9.7955,9.6888,9.7276,254055.0
2020-05-20 12:50:00,10.03,10.07,10.01,10.07,66525.0,9.7276,9.7664,9.7082,9.7664,66525.0
2020-05-20 13:00:00,10.07,10.08,10.0,10.0,121755.0,9.7664,9.7761,9.6985,9.6985,121755.0
2020-05-20 13:10:00,10.01,10.06,9.99,10.02,66810.0,9.7082,9.7567,9.6888,9.7179,66810.0
2020-05-20 13:20:00,10.01,10.02,9.96,10.0,64755.0,9.7082,9.7179,9.6597,9.6985,64755.0
2020-05-20 13:30:00,10.01,10.03,9.99,10.03,52365.0,9.7082,9.7276,9.6888,9.7276,52365.0
2020-05-20 13:40:00,10.04,10.1,10.03,10.1,83700.0,9.7373,9.7955,9.7276,9.7955,83700.0
2020-05-20 13:50:00,10.09,10.09,10.03,10.03,18720.0,9.7858,9.7858,9.7276,9.7276,18720.0
2020-05-20 14:00:00,10.05,10.07,9.96,10.0,92940.0,9.747,9.7664,9.6597,9.6985,92940.0
2020-05-20 14:10:00,9.98,10.02,9.94,9.99,134460.0,9.6791,9.7179,9.6403,9.6888,134460.0
2020-05-20 14:20:00,10.0,10.03,9.96,9.99,114000.0,9.6985,9.7276,9.6597,9.6888,114000.0
2020-05-20 14:30:00,9.98,10.06,9.98,10.04,43950.0,9.6791,9.7567,9.6791,9.7373,43950.0
2020-05-20 14:40:00,10.04,10.09,10.04,10.09,46425.0,9.7373,9.7858,9.7373,9.7858,46425.0
2020-05-20 14:50:00,10.1,10.14,10.09,10.13,139140.0,9.7955,9.8343,9.7858,9.8246,139140.0
2020-05-20 15:00:00,10.11,10.12,10.07,10.09,57315.0,9.8052,9.8149,9.7664,9.7858,57315.0
2020-05-20 15:10:00,10.1,10.11,10.04,10.1,57285.0,9.7955,9.8052,9.7373,9.7955,57285.0
2020-05-20 15:20:00,10.11,10.15,10.11,10.15,83085.0,9.8052,9.844,9.8052,9.844,83085.0
2020-05-20 15:30:00,10.15,10.18,10.1,10.18,126645.0,9.844,9.8731,9.7955,9.8731,126645.0
2020-05-20 15:40:00,10.16,10.19,10.1,10.1,187590.0,9.8537,9.8828,9.7955,9.7955,187590.0
2020-05-20 15:50:00,10.1,10.17,10.1,10.13,358440.0,9.7955,9.8634,9.7955,9.8246,358440.0
2020-05-21 09:30:00,10.16,10.16,10.07,10.11,377085.0,9.8537,9.8537,9.7664,9.8052,377085.0
2020-05-21 09:40:00,10.12,10.12,10.02,10.02,116835.0,9.8149,9.8149,9.7179,9.7179,116835.0
2020-05-21 09:50:00,10.03,10.03,9.88,9.95,181530.0,9.7276,9.7276,9.5822,9.65,181530.0
2020-05-21 10:00:00,9.96,9.97,9.79,9.82,342675.0,9.6597,9.6694,9.4949,9.524,342675.0
2020-05-21 10:10:00,9.83,9.86,9.79,9.81,181200.0,9.5337,9.5628,9.4949,9.5143,181200.0
2020-05-21 10:20:00,9.81,9.82,9.74,9.74,135345.0,9.5143,9.524,9.4464,9.4464,135345.0
2020-05-21 10:30:00,9.73,9.73,9.46,9.46,431235.0,9.4367,9.4367,9.1748,9.1748,431235.0
2020-05-21 10:40:00,9.48,9.6,9.48,9.58,188505.0,9.1942,9.3106,9.1942,9.2912,188505.0
2020-05-21 10:50:00,9.57,9.67,9.57,9.63,372885.0,9.2815,9.3785,9.2815,9.3397,372885.0
2020-05-21 11:00:00,9.62,9.62,9.43,9.49,394380.0,9.33,9.33,9.1457,9.2039,394380.0
2020-05-21 11:10:00,9.47,9.5,9.36,9.37,127830.0,9.1845,9.2136,9.0778,9.0875,127830.0
2020-05-21 11:20:00,9.39,9.47,9.35,9.46,97395.0,9.1069,9.1845,9.0681,9.1748,97395.0
2020-05-21 11:30:00,9.46,9.57,9.46,9.57,106230.0,9.1748,9.2815,9.1748,9.2815,106230.0
2020-05-21 11:40:00,9.6,9.67,9.59,9.65,150390.0,9.3106,9.3785,9.3009,9.3591,150390.0
2020-05-21 11:50:00,9.65,9.66,9.59,9.6,101445.0,9.3591,9.3688,9.3009,9.3106,101445.0
2020-05-21 12:00:00,9.69,9.75,9.69,9.71,183990.0,9.3979,9.4561,9.3979,9.4173,183990.0
2020-05-21 12:10:00,9.72,9.72,9.66,9.67,107175.0,9.427,9.427,9.3688,9.3785,107175.0
2020-05-21 12:20:00,9.66,9.77,9.66,9.69,112050.0,9.3688,9.4755,9.3688,9.3979,112050.0
2020-05-21 12:30:00,9.68,9.68,9.6,9.6,58155.0,9.3882,9.3882,9.3106,9.3106,58155.0
2020-05-21 12:40:00,9.63,9.68,9.63,9.67,61215.0,9.3397,9.3882,9.3397,9.3785,61215.0
2020-05-21 12:50:00,9.66,9.67,9.53,9.56,54000.0,9.3688,9.3785,9.2427,9.2718,54000.0
2020-05-21 13:00:00,9.58,9.69,9.53,9.63,146085.0,9.2912,9.3979,9.2427,9.3397,146085.0
2020-05-21 13:10:00,9.67,9.67,9.64,9.67,44565.0,9.3785,9.3785,9.3494,9.3785,44565.0
2020-05-21 13:20:00,9.65,9.65,9.59,9.62,72630.0,9.3591,9.3591,9.3009,9.33,72630.0
2020-05-21 13:30:00,9.63,9.63,9.57,9.62,77235.0,9.3397,9.3397,9.2815,9.33,77235.0
2020-05-21 13:40:00,9.59,9.64,9.59,9.62,26610.0,9.3009,9.3494,9.3009,9.33,26610.0
2020-05-21 13:50:00,9.64,9.64,9.6,9.61,13500.0,9.3494,9.3494,9.3106,9.3203,13500.0
2020-05-21 14:00:00,9.59,9.64,9.57,9.62,103230.0,9.3009,9.3494,9.2815,9.33,103230.0
2020-05-21 14:10:00,9.62,9.63,9.59,9.59,73215.0,9.33,9.3397,9.3009,9.3009,73215.0
2020-05-21 14:20:00,9.59,9.61,9.58,9.58,29880.0,9.3009,9.3203,9.2912,9.2912,29880.0
2020-05-21 14:30:00,9.59,9.59,9.43,9.48,152910.0,9.3009,9.3009,9.1457,9.1942,152910.0
2020-05-21 14:40:00,9.49,9.49,9.38,9.38,187155.0,9.2039,9.2039,9.0972,9.0972,187155.0
2020-05-21 14:50:00,9.38,9.44,9.37,9.41,120165.0,9.0972,9.1554,9.0875,9.1263,120165.0
2020-05-21 15:00:00,9.41,9.49,9.41,9.45,134970.0,9.1263,9.2039,9.1263,9.1651,134970.0
2020-05-21 15:10:00,9.45,9.45,9.37,9.42,147780.0,9.1651,9.1651,9.0875,9.136,147780.0
2020-05-21 15:20:00,9.41,9.44,9.4,9.42,112320.0,9.1263,9.1554,9.1166,9.136,112320.0
2020-05-21 15:30:00,9.42,9.44,9.34,9.4,112875.0,9.136,9.1554,9.0584,9.1166,112875.0
2020-05-21 15:40:00,9.37,9.43,9.37,9.42,103185.0,9.0875,9.1457,9.0875,9.136,103185.0
2020-05-21 15:50:00,9.46,9.46,9.32,9.37,423870.0,9.1748,9.1748,9.039,9.0875,423870.0
2020-05-22 09:30:00,9.45,9.45,9.04,9.04,698730.0,9.1651,9.1651,8.7675,8.7675,698730.0
2020-05-22 09:40:00,9.07,9.19,9.07,9.19,169275.0,8.7966,8.913,8.7966,8.913,169275.0
2020-05-22 09:50:00,9.18,9.34,9.16,9.34,193530.0,8.9033,9.0584,8.8839,9.0584,193530.0
2020-05-22 10:00:00,9.34,9.34,9.18,9.2,137820.0,9.0584,9.0584,8.9033,8.9227,137820.0
2020-05-22 10:10:00,9.21,9.25,9.15,9.19,182265.0,8.9324,8.9711,8.8742,8.913,182265.0
2020-05-22 10:20:00,9.19,9.33,9.19,9.32,140670.0,8.913,9.0487,8.913,9.039,140670.0
2020-05-22 10:30:00,9.33,9.38,9.3,9.33,132765.0,9.0487,9.0972,9.0196,9.0487,132765.0
2020-05-22 10:40:00,9.36,9.38,9.29,9.29,135270.0,9.0778,9.0972,9.0099,9.0099,135270.0
2020-05-22 10:50:00,9.27,9.33,9.25,9.25,67275.0,8.9905,9.0487,8.9711,8.9711,67275.0
2020-05-22 11:00:00,9.24,9.3,9.24,9.27,41250.0,8.9614,9.0196,8.9614,8.9905,41250.0
2020-05-22 11:10:00,9.25,9.29,9.23,9.28,64830.0,8.9711,9.0099,8.9517,9.0002,64830.0
2020-05-22 11:20:00,9.28,9.29,9.18,9.21,102195.0,9.0002,9.0099,8.9033,8.9324,102195.0
2020-05-22 11:30:00,9.19,9.27,9.17,9.26,117885.0,8.913,8.9905,8.8936,8.9808,117885.0
2020-05-22 11:40:00,9.26,9.28,9.23,9.23,44640.0,8.9808,9.0002,8.9517,8.9517,44640.0
2020-05-22 11:50:00,9.23,9.29,9.23,9.27,86400.0,8.9517,9.0099,8.9517,8.9905,86400.0
2020-05-22 12:00:00,9.29,9.33,9.29,9.3,85200.0,9.0099,9.0487,9.0099,9.0196,85200.0
2020-05-22 12:10:00,9.28,9.29,9.26,9.29,63105.0,9.0002,9.0099,8.9808,9.0099,63105.0
2020-05-22 12:20:00,9.29,9.35,9.29,9.34,74655.0,9.0099,9.0681,9.0099,9.0584,74655.0
2020-05-22 12:30:00,9.36,9.38,9.34,9.36,88140.0,9.0778,9.0972,9.0584,9.0778,88140.0
2020-05-22 12:40:00,9.37,9.41,9.36,9.37,123750.0,9.0875,9.1263,9.0778,9.0875,123750.0
2020-05-22 12:50:00,9.37,9.39,9.35,9.36,40545.0,9.0875,9.1069,9.0681,9.0778,40545.0
2020-05-22 13:00:00,9.4,9.45,9.4,9.43,53745.0,9.1166,9.1651,9.1166,9.1457,53745.0
2020-05-22 13:10:00,9.42,9.43,9.41,9.42,58650.0,9.136,9.1457,9.1263,9.136,58650.0
2020-05-22 13:20:00,9.42,9.47,9.41,9.46,171405.0,9.136,9.1845,9.1263,9.1748,171405.0
2020-05-22 13:30:00,9.47,9.47,9.39,9.4,65310.0,9.1845,9.1845,9.1069,9.1166,65310.0
2020-05-22 13:40:00,9.41,9.41,9.36,9.36,54750.0,9.1263,9.1263,9.0778,9.0778,54750.0
2020-05-22 13:50:00,9.36,9.41,9.33,9.41,81690.0,9.0778,9.1263,9.0487,9.1263,81690.0
2020-05-22 14:00:00,9.4,9.45,9.4,9.45,104595.0,9.1166,9.1651,9.1166,9.1651,104595.0
2020-05-22 14:10:00,9.45,9.46,9.41,9.41,60360.0,9.1651,9.1748,9.1263,9.1263,60360.0
2020-05-22 14:20:00,9.41,9.43,9.4,9.4,81810.0,9.1263,9.1457,9.1166,9.1166,81810.0
2020-05-22 14:30:00,9.44,9.47,9.44,9.47,44625.0,9.1554,9.1845,9.1554,9.1845,44625.0
2020-05-22 14:40:00,9.46,9.5,9.43,9.43,136425.0,9.1748,9.2136,9.1457,9.1457,136425.0
2020-05-22 14:50:00,9.44,9.47,9.42,9.47,107445.0,9.1554,9.1845,9.136,9.1845,107445.0
2020-05-22 15:00:00,9.46,9.49,9.46,9.49,39420.0,9.1748,9.2039,9.1748,9.2039,39420.0
2020-05-22 15:10:00,9.48,9.51,9.48,9.5,110655.0,9.1942,9.2233,9.1942,9.2136,110655.0
2020-05-22 15:20:00,9.48,9.48,9.41,9.42,70875.0,9.1942,9.1942,9.1263,9.136,70875.0
2020-05-22 15:30:00,9.42,9.46,9.4,9.41,108945.0,9.136,9.1748,9.1166,9.1263,108945.0
2020-05-22 15:40:00,9.41,9.47,9.39,9.47,132840.0,9.1263,9.1845,9.1069,9.1845,132840.0
2020-05-22 15:50:00,9.48,9.53,9.45,9.51,314745.0,9.1942,9.2427,9.1651,9.2233,314745.0
2020-05-26 09:30:00,10.25,10.33,10.16,10.26,1364385.0,9.941,10.0186,9.8537,9.9507,1364385.0
2020-05-26 09:40:00,10.27,10.38,10.24,10.27,587730.0,9.9604,10.0671,9.9313,9.9604,587730.0
2020-05-26 09:50:00,10.24,10.24,10.0,10.06,786825.0,9.9313,9.9313,9.6985,9.7567,786825.0
2020-05-26 10:00:00,10.07,10.14,10.07,10.11,231795.0,9.7664,9.8343,9.7664,9.8052,231795.0
2020-05-26 10:10:00,10.12,10.23,10.1,10.22,181530.0,9.8149,9.9216,9.7955,9.9119,181530.0
2020-05-26 10:20:00,10.22,10.28,10.21,10.27,201900.0,9.9119,9.9701,9.9022,9.9604,201900.0
2020-05-26 10:30:00,10.27,10.3,10.23,10.23,182100.0,9.9604,9.9895,9.9216,9.9216,182100.0
2020-05-26 10:40:00,10.23,10.25,10.13,10.23,214920.0,9.9216,9.941,9.8246,9.9216,214920.0
2020-05-26 10:50:00,10.23,10.28,10.23,10.27,128490.0,9.9216,9.9701,9.9216,9.9604,128490.0
2020-05-26 11:00:00,10.27,10.35,10.27,10.28,238950.0,9.9604,10.038,9.9604,9.9701,238950.0
2020-05-26 11:10:00,10.27,10.29,10.18,10.21,81915.0,9.9604,9.9798,9.8731,9.9022,81915.0
2020-05-26 11:20:00,10.21,10.22,10.07,10.1,207420.0,9.9022,9.9119,9.7664,9.7955,207420.0
2020-05-26 11:30:00,10.1,10.1,10.01,10.05,144585.0,9.7955,9.7955,9.7082,9.747,144585.0
2020-05-26 11:40:00,10.06,10.07,9.91,9.97,169050.0,9.7567,9.7664,9.6113,9.6694,169050.0
2020-05-26 11:50:00,9.97,10.01,9.96,10.0,158895.0,9.6694,9.7082,9.6597,9.6985,158895.0
2020-05-26 12:00:00,10.03,10.08,10.03,10.05,147030.0,9.7276,9.7761,9.7276,9.747,147030.0
2020-05-26 12:10:00,10.07,10.13,10.07,10.08,113835.0,9.7664,9.8246,9.7664,9.7761,113835.0
2020-05-26 12:20:00,10.08,10.12,10.06,10.08,45000.0,9.7761,9.8149,9.7567,9.7761,45000.0
2020-05-26 12:30:00,10.1,10.17,10.08,10.17,43725.0,9.7955,9.8634,9.7761,9.8634,43725.0
2020-05-26 12:40:00,10.17,10.19,10.16,10.16,130635.0,9.8634,9.8828,9.8537,9.8537,130635.0
2020-05-26 12:50:00,10.17,10.19,10.11,10.14,172740.0,9.8634,9.8828,9.8052,9.8343,172740.0
2020-05-26 13:00:00,10.15,10.16,10.09,10.1,61980.0,9.844,9.8537,9.7858,9.7955,61980.0
2020-05-26 13:10:00,10.09,10.12,10.08,10.11,183480.0,9.7858,9.8149,9.7761,9.8052,183480.0
2020-05-26 13:20:00,10.11,10.17,10.11,10.16,140415.0,9.8052,9.8634,9.8052,9.8537,140415.0
2020-05-26 13:30:00,10.15,10.16,10.13,10.16,98295.0,9.844,9.8537,9.8246,9.8537,98295.0
2020-05-26 13:40:00,10.16,10.16,10.1,10.11,119475.0,9.8537,9.8537,9.7955,9.8052,119475.0
2020-05-26 13:50:00,10.1,10.14,10.1,10.12,70755.0,9.7955,9.8343,9.7955,9.8149,70755.0
2020-05-26 14:00:00,10.12,10.13,10.1,10.11,34875.0,9.8149,9.8246,9.7955,9.8052,34875.0
2020-05-26 14:10:00,10.12,10.14,10.1,10.12,33750.0,9.8149,9.8343,9.7955,9.8149,33750.0
2020-05-26 14:20:00,10.13,10.17,10.13,10.15,76755.0,9.8246,9.8634,9.8246,9.844,76755.0
2020-05-26 14:30:00,10.15,10.16,10.13,10.13,22500.0,9.844,9.8537,9.8246,9.8246,22500.0
2020-05-26 14:40:00,10.11,10.11,10.06,10.08,90750.0,9.8052,9.8052,9.7567,9.7761,90750.0
2020-05-26 14:50:00,10.1,10.14,10.1,10.13,73245.0,9.7955,9.8343,9.7955,9.8246,73245.0
2020-05-26 15:00:00,10.13,10.15,10.09,10.1,66675.0,9.8246,9.844,9.7858,9.7955,66675.0
2020-05-26 15:10:00,10.1,10.12,10.04,10.04,84735.0,9.7955,9.8149,9.7373,9.7373,84735.0
2020-05-26 15:20:00,10.04,10.1,10.02,10.08,172635.0,9.7373,9.7955,9.7179,9.7761,172635.0
2020-05-26 15:30:00,10.08,10.08,9.92,9.97,131355.0,9.7761,9.7761,9.6209,9.6694,131355.0
2020-05-26 15:40:00,9.95,9.95,9.78,9.8,367215.0,9.65,9.65,9.4852,9.5046,367215.0
2020-05-26 15:50:00,9.83,9.83,9.75,9.81,285120.0,9.5337,9.5337,9.4561,9.5143,285120.0
2020-05-27 09:30:00,9.92,10.05,9.82,9.87,646740.0,9.6209,9.747,9.524,9.5725,646740.0
2020-05-27 09:40:00,9.9,9.97,9.7,9.73,197730.0,9.6016,9.6694,9.4076,9.4367,197730.0
2020-05-27 09:50:00,9.75,9.77,9.61,9.64,218685.0,9.4561,9.4755,9.3203,9.3494,218685.0
2020-05-27 10:00:00,9.63,9.68,9.53,9.68,209685.0,9.3397,9.3882,9.2427,9.3882,209685.0
2020-05-27 10:10:00,9.69,9.77,9.69,9.75,122250.0,9.3979,9.4755,9.3979,9.4561,122250.0
2020-05-27 10:20:00,9.74,9.76,9.56,9.62,98910.0,9.4464,9.4658,9.2718,9.33,98910.0
2020-05-27 10:30:00,9.59,9.6,9.37,9.38,324690.0,9.3009,9.3106,9.0875,9.0972,324690.0
2020-05-27 10:40:00,9.38,9.38,9.12,9.12,303225.0,9.0972,9.0972,8.8451,8.8451,303225.0
2020-05-27 10:50:00,9.16,9.26,9.15,9.17,138150.0,8.8839,8.9808,8.8742,8.8936,138150.0
2020-05-27 11:00:00,9.17,9.25,9.06,9.25,176805.0,8.8936,8.9711,8.7869,8.9711,176805.0
2020-05-27 11:10:00,9.22,9.3,9.15,9.3,94245.0,8.9421,9.0196,8.8742,9.0196,94245.0
2020-05-27 11:20:00,9.33,9.37,9.32,9.35,70875.0,9.0487,9.0875,9.039,9.0681,70875.0
2020-05-27 11:30:00,9.37,9.4,9.19,9.27,71250.0,9.0875,9.1166,8.913,8.9905,71250.0
2020-05-27 11:40:00,9.24,9.47,9.24,9.47,71250.0,8.9614,9.1845,8.9614,9.1845,71250.0
2020-05-27 11:50:00,9.45,9.45,9.38,9.38,52455.0,9.1651,9.1651,9.0972,9.0972,52455.0
2020-05-27 12:00:00,9.35,9.49,9.35,9.48,56715.0,9.0681,9.2039,9.0681,9.1942,56715.0
2020-05-27 12:10:00,9.46,9.48,9.43,9.43,56250.0,9.1748,9.1942,9.1457,9.1457,56250.0
2020-05-27 12:20:00,9.45,9.52,9.45,9.52,133770.0,9.1651,9.233,9.1651,9.233,133770.0
2020-05-27 12:30:00,9.49,9.53,9.45,9.51,47310.0,9.2039,9.2427,9.1651,9.2233,47310.0
2020-05-27 12:40:00,9.49,9.61,9.49,9.59,65835.0,9.2039,9.3203,9.2039,9.3009,65835.0
2020-05-27 12:50:00,9.6,9.63,9.54,9.54,56040.0,9.3106,9.3397,9.2524,9.2524,56040.0
2020-05-27 13:00:00,9.53,9.57,9.46,9.51,64500.0,9.2427,9.2815,9.1748,9.2233,64500.0
2020-05-27 13:10:00,9.52,9.53,9.46,9.48,48000.0,9.233,9.2427,9.1748,9.1942,48000.0
2020-05-27 13:20:00,9.5,9.73,9.5,9.73,114990.0,9.2136,9.4367,9.2136,9.4367,114990.0
2020-05-27 13:30:00,9.73,9.82,9.68,9.82,147825.0,9.4367,9.524,9.3882,9.524,147825.0
2020-05-27 13:40:00,9.83,9.85,9.76,9.84,114825.0,9.5337,9.5531,9.4658,9.5434,114825.0
2020-05-27 13:50:00,9.83,9.85,9.79,9.82,87750.0,9.5337,9.5531,9.4949,9.524,87750.0
2020-05-27 14:00:00,9.83,9.9,9.83,9.87,99345.0,9.5337,9.6016,9.5337,9.5725,99345.0
2020-05-27 14:10:00,9.89,9.97,9.89,9.97,168240.0,9.5919,9.6694,9.5919,9.6694,168240.0
2020-05-27 14:20:00,9.97,9.97,9.88,9.92,69000.0,9.6694,9.6694,9.5822,9.6209,69000.0
2020-05-27 14:30:00,9.92,9.97,9.91,9.95,40500.0,9.6209,9.6694,9.6113,9.65,40500.0
2020-05-27 14:40:00,9.95,9.95,9.88,9.93,121740.0,9.65,9.65,9.5822,9.6306,121740.0
2020-05-27 14:50:00,9.92,10.07,9.92,10.06,133695.0,9.6209,9.7664,9.6209,9.7567,133695.0
2020-05-27 15:00:00,10.07,10.08,10.02,10.07,158055.0,9.7664,9.7761,9.7179,9.7664,158055.0
2020-05-27 15:10:00,10.07,10.1,10.04,10.08,72405.0,9.7664,9.7955,9.7373,9.7761,72405.0
2020-05-27 15:20:00,10.09,10.11,10.07,10.11,231960.0,9.7858,9.8052,9.7664,9.8052,231960.0
2020-05-27 15:30:00,10.09,10.1,9.99,10.09,133005.0,9.7858,9.7955,9.6888,9.7858,133005.0
2020-05-27 15:40:00,10.09,10.17,10.08,10.17,231240.0,9.7858,9.8634,9.7761,9.8634,231240.0
2020-05-27 15:50:00,10.15,10.23,10.15,10.21,394755.0,9.844,9.9216,9.844,9.9022,394755.0
2020-05-28 09:30:00,10.05,10.3,10.05,10.07,627465.0,9.747,9.9895,9.747,9.7664,627465.0
2020-05-28 09:40:00,10.06,10.2,10.02,10.1,202275.0,9.7567,9.8925,9.7179,9.7955,202275.0
2020-05-28 09:50:00,10.11,10.2,9.99,10.08,203340.0,9.8052,9.8925,9.6888,9.7761,203340.0
2020-05-28 10:00:00,10.07,10.23,10.02,10.22,85260.0,9.7664,9.9216,9.7179,9.9119,85260.0
2020-05-28 10:10:00,10.22,10.22,10.13,10.18,44475.0,9.9119,9.9119,9.8246,9.8731,44475.0
2020-05-28 10:20:00,10.16,10.23,10.14,10.23,134145.0,9.8537,9.9216,9.8343,9.9216,134145.0
2020-05-28 10:30:00,10.25,10.25,10.17,10.19,59865.0,9.941,9.941,9.8634,9.8828,59865.0
2020-05-28 10:40:00,10.23,10.32,10.23,10.29,176370.0,9.9216,10.0089,9.9216,9.9798,176370.0
2020-05-28 10:50:00,10.27,10.27,10.21,10.25,56910.0,9.9604,9.9604,9.9022,9.941,56910.0
2020-05-28 11:00:00,10.23,10.28,10.17,10.17,104340.0,9.9216,9.9701,9.8634,9.8634,104340.0
2020-05-28 11:10:00,10.16,10.2,10.14,10.18,57105.0,9.8537,9.8925,9.8343,9.8731,57105.0
2020-05-28 11:20:00,10.18,10.18,10.11,10.15,56475.0,9.8731,9.8731,9.8052,9.844,56475.0
2020-05-28 11:30:00,10.17,10.17,10.1,10.12,23250.0,9.8634,9.8634,9.7955,9.8149,23250.0
2020-05-28 11:40:00,10.1,10.15,10.1,10.14,27750.0,9.7955,9.844,9.7955,9.8343,27750.0
2020-05-28 11:50:00,10.11,10.24,10.1,10.24,43500.0,9.8052,9.9313,9.7955,9.9313,43500.0
2020-05-28 12:00:00,10.23,10.34,10.23,10.32,306780.0,9.9216,10.0283,9.9216,10.0089,306780.0
2020-05-28 12:10:00,10.31,10.34,10.3,10.33,74025.0,9.9992,10.0283,9.9895,10.0186,74025.0
2020-05-28 12:20:00,10.3,10.34,10.25,10.28,39285.0,9.9895,10.0283,9.941,9.9701,39285.0
2020-05-28 12:30:00,10.27,10.33,10.25,10.32,33330.0,9.9604,10.0186,9.941,10.0089,33330.0
2020-05-28 12:40:00,10.33,10.36,10.33,10.34,109290.0,10.0186,10.0477,10.0186,10.0283,109290.0
2020-05-28 12:50:00,10.36,10.37,10.34,10.36,75165.0,10.0477,10.0574,10.0283,10.0477,75165.0
2020-05-28 13:00:00,10.37,10.41,10.36,10.36,106800.0,10.0574,10.0962,10.0477,10.0477,106800.0
2020-05-28 13:10:00,10.37,10.4,10.37,10.38,18000.0,10.0574,10.0865,10.0574,10.0671,18000.0
2020-05-28 13:20:00,10.38,10.42,10.34,10.42,21000.0,10.0671,10.1059,10.0283,10.1059,21000.0
2020-05-28 13:30:00,10.4,10.41,10.35,10.36,37485.0,10.0865,10.0962,10.038,10.0477,37485.0
2020-05-28 13:40:00,10.37,10.37,10.32,10.32,24840.0,10.0574,10.0574,10.0089,10.0089,24840.0
2020-05-28 13:50:00,10.28,10.29,10.23,10.23,37500.0,9.9701,9.9798,9.9216,9.9216,37500.0
2020-05-28 14:00:00,10.25,10.25,10.19,10.19,24840.0,9.941,9.941,9.8828,9.8828,24840.0
2020-05-28 14:10:00,10.18,10.24,10.18,10.24,40335.0,9.8731,9.9313,9.8731,9.9313,40335.0
2020-05-28 14:20:00,10.21,10.22,10.13,10.14,37500.0,9.9022,9.9119,9.8246,9.8343,37500.0
2020-05-28 14:30:00,10.13,10.17,10.13,10.13,20400.0,9.8246,9.8634,9.8246,9.8246,20400.0
2020-05-28 14:40:00,10.13,10.14,10.09,10.1,36495.0,9.8246,9.8343,9.7858,9.7955,36495.0
2020-05-28 14:50:00,10.12,10.12,10.09,10.1,55050.0,9.8149,9.8149,9.7858,9.7955,55050.0
2020-05-28 15:00:00,10.15,10.2,10.15,10.18,41955.0,9.844,9.8925,9.844,9.8731,41955.0
2020-05-28 15:10:00,10.19,10.27,9.99,10.0,119895.0,9.8828,9.9604,9.6888,9.6985,119895.0
2020-05-28 15:20:00,10.04,10.04,9.86,9.86,394155.0,9.7373,9.7373,9.5628,9.5628,394155.0
2020-05-28 15:30:00,9.87,9.88,9.71,9.86,243900.0,9.5725,9.5822,9.4173,9.5628,243900.0
2020-05-28 15:40:00,9.8,9.81,9.51,9.51,222825.0,9.5046,9.5143,9.2233,9.2233,222825.0
2020-05-28 15:50:00,9.5,9.58,9.4,9.53,508110.0,9.2136,9.2912,9.1166,9.2427,508110.0
2020-05-29 09:30:00,9.68,9.81,9.63,9.79,705885.0,9.3882,9.5143,9.3397,9.4949,705885.0
2020-05-29 09:40:00,9.77,9.97,9.73,9.95,311610.0,9.4755,9.6694,9.4367,9.65,311610.0
2020-05-29 09:50:00,9.95,10.05,9.93,9.93,252810.0,9.65,9.747,9.6306,9.6306,252810.0
2020-05-29 10:00:00,9.97,9.97,9.74,9.74,128010.0,9.6694,9.6694,9.4464,9.4464,128010.0
2020-05-29 10:10:00,9.75,9.78,9.71,9.77,111900.0,9.4561,9.4852,9.4173,9.4755,111900.0
2020-05-29 10:20:00,9.76,9.77,9.66,9.66,177885.0,9.4658,9.4755,9.3688,9.3688,177885.0
2020-05-29 10:30:00,9.72,9.83,9.72,9.77,135870.0,9.427,9.5337,9.427,9.4755,135870.0
2020-05-29 10:40:00,9.78,9.78,9.63,9.63,67845.0,9.4852,9.4852,9.3397,9.3397,67845.0
2020-05-29 10:50:00,9.64,9.74,9.61,9.72,50505.0,9.3494,9.4464,9.3203,9.427,50505.0
2020-05-29 11:00:00,9.74,9.74,9.57,9.61,94170.0,9.4464,9.4464,9.2815,9.3203,94170.0
2020-05-29 11:10:00,9.66,9.77,9.66,9.75,42585.0,9.3688,9.4755,9.3688,9.4561,42585.0
2020-05-29 11:20:00,9.77,9.78,9.72,9.76,45000.0,9.4755,9.4852,9.427,9.4658,45000.0
2020-05-29 11:30:00,9.73,9.8,9.67,9.79,35400.0,9.4367,9.5046,9.3785,9.4949,35400.0
2020-05-29 11:40:00,9.74,9.85,9.72,9.85,53970.0,9.4464,9.5531,9.427,9.5531,53970.0
2020-05-29 11:50:00,9.85,9.85,9.81,9.82,30660.0,9.5531,9.5531,9.5143,9.524,30660.0
2020-05-29 12:00:00,9.81,9.84,9.81,9.81,16365.0,9.5143,9.5434,9.5143,9.5143,16365.0
2020-05-29 12:10:00,9.74,9.74,9.67,9.67,36885.0,9.4464,9.4464,9.3785,9.3785,36885.0
2020-05-29 12:20:00,9.63,9.72,9.63,9.72,53280.0,9.3397,9.427,9.3397,9.427,53280.0
2020-05-29 12:30:00,9.71,9.73,9.69,9.72,35670.0,9.4173,9.4367,9.3979,9.427,35670.0
2020-05-29 12:40:00,9.71,9.73,9.68,9.7,33675.0,9.4173,9.4367,9.3882,9.4076,33675.0
2020-05-29 12:50:00,9.7,9.93,9.59,9.87,211575.0,9.4076,9.6306,9.3009,9.5725,211575.0
2020-05-29 13:00:00,9.86,9.9,9.83,9.9,94860.0,9.5628,9.6016,9.5337,9.6016,94860.0
2020-05-29 13:10:00,9.88,9.97,9.88,9.94,96480.0,9.5822,9.6694,9.5822,9.6403,96480.0
2020-05-29 13:20:00,9.95,9.95,9.87,9.87,40875.0,9.65,9.65,9.5725,9.5725,40875.0
2020-05-29 13:30:00,9.88,9.88,9.8,9.8,34860.0,9.5822,9.5822,9.5046,9.5046,34860.0
2020-05-29 13:40:00,9.81,9.82,9.77,9.79,45315.0,9.5143,9.524,9.4755,9.4949,45315.0
2020-05-29 13:50:00,9.77,9.84,9.76,9.84,51465.0,9.4755,9.5434,9.4658,9.5434,51465.0
2020-05-29 14:00:00,9.82,9.96,9.81,9.94,61785.0,9.524,9.6597,9.5143,9.6403,61785.0
2020-05-29 14:10:00,9.97,9.99,9.91,9.99,58995.0,9.6694,9.6888,9.6113,9.6888,58995.0
2020-05-29 14:20:00,9.98,10.05,9.97,10.02,123840.0,9.6791,9.747,9.6694,9.7179,123840.0
2020-05-29 14:30:00,10.01,10.02,9.95,9.96,38910.0,9.7082,9.7179,9.65,9.6597,38910.0
2020-05-29 14:40:00,9.96,9.97,9.86,9.86,31800.0,9.6597,9.6694,9.5628,9.5628,31800.0
2020-05-29 14:50:00,9.83,10.05,9.63,10.05,313110.0,9.5337,9.747,9.3397,9.747,313110.0
2020-05-29 15:00:00,10.07,10.25,10.07,10.25,382545.0,9.7664,9.941,9.7664,9.941,382545.0
2020-05-29 15:10:00,10.25,10.3,10.16,10.23,151710.0,9.941,9.9895,9.8537,9.9216,151710.0
2020-05-29 15:20:00,10.23,10.29,10.18,10.21,174945.0,9.9216,9.9798,9.8731,9.9022,174945.0
2020-05-29 15:30:00,10.25,10.25,10.18,10.25,80685.0,9.941,9.941,9.8731,9.941,80685.0
2020-05-29 15:40:00,10.26,10.3,10.22,10.22,219210.0,9.9507,9.9895,9.9119,9.9119,219210.0
2020-05-29 15:50:00,10.24,10.37,10.24,10.32,536025.0,9.9313,10.0574,9.9313,10.0089,536025.0
2020-06-01 09:30:00,10.07,10.12,9.87,9.94,802935.0,9.7664,9.8149,9.5725,9.6403,802935.0
2020-06-01 09:40:00,9.97,10.17,9.96,10.11,205170.0,9.6694,9.8634,9.6597,9.8052,205170.0
2020-06-01 09:50:00,10.09,10.09,9.97,9.99,140160.0,9.7858,9.7858,9.6694,9.6888,140160.0
2020-06-01 10:00:00,10.01,10.19,9.96,10.15,179160.0,9.7082,9.8828,9.6597,9.844,179160.0
2020-06-01 10:10:00,10.13,10.17,10.08,10.1,45555.0,9.8246,9.8634,9.7761,9.7955,45555.0
2020-06-01 10:20:00,10.07,10.2,10.07,10.2,107070.0,9.7664,9.8925,9.7664,9.8925,107070.0
2020-06-01 10:30:00,10.2,10.23,10.19,10.22,104325.0,9.8925,9.9216,9.8828,9.9119,104325.0
2020-06-01 10:40:00,10.21,10.24,10.13,10.13,100020.0,9.9022,9.9313,9.8246,9.8246,100020.0
2020-06-01 10:50:00,10.12,10.19,10.1,10.17,60030.0,9.8149,9.8828,9.7955,9.8634,60030.0
2020-06-01 11:00:00,10.2,10.2,10.09,10.11,59820.0,9.8925,9.8925,9.7858,9.8052,59820.0
2020-06-01 11:10:00,10.11,10.13,10.08,10.08,32775.0,9.8052,9.8246,9.7761,9.7761,32775.0
2020-06-01 11:20:00,10.08,10.09,10.01,10.07,61530.0,9.7761,9.7858,9.7082,9.7664,61530.0
2020-06-01 11:30:00,10.08,10.1,10.07,10.1,62250.0,9.7761,9.7955,9.7664,9.7955,62250.0
2020-06-01 11:40:00,10.11,10.13,10.09,10.13,28200.0,9.8052,9.8246,9.7858,9.8246,28200.0
2020-06-01 11:50:00,10.09,10.11,10.09,10.11,19275.0,9.7858,9.8052,9.7858,9.8052,19275.0
2020-06-01 12:00:00,10.09,10.13,10.07,10.13,42030.0,9.7858,9.8246,9.7664,9.8246,42030.0
2020-06-01 12:10:00,10.12,10.16,10.11,10.16,43815.0,9.8149,9.8537,9.8052,9.8537,43815.0
2020-06-01 12:20:00,10.14,10.17,10.14,10.15,38310.0,9.8343,9.8634,9.8343,9.844,38310.0
2020-06-01 12:30:00,10.16,10.16,10.13,10.13,19545.0,9.8537,9.8537,9.8246,9.8246,19545.0
2020-06-01 12:40:00,10.13,10.19,10.13,10.18,68640.0,9.8246,9.8828,9.8246,9.8731,68640.0
2020-06-01 12:50:00,10.17,10.18,10.14,10.14,37875.0,9.8634,9.8731,9.8343,9.8343,37875.0
2020-06-01 13:00:00,10.19,10.25,10.19,10.24,79830.0,9.8828,9.941,9.8828,9.9313,79830.0
2020-06-01 13:10:00,10.21,10.25,10.21,10.25,31875.0,9.9022,9.941,9.9022,9.941,31875.0
2020-06-01 13:20:00,10.25,10.27,10.24,10.25,48525.0,9.941,9.9604,9.9313,9.941,48525.0
2020-06-01 13:30:00,10.26,10.26,10.24,10.25,33405.0,9.9507,9.9507,9.9313,9.941,33405.0
2020-06-01 13:40:00,10.25,10.25,10.22,10.24,24750.0,9.941,9.941,9.9119,9.9313,24750.0
2020-06-01 13:50:00,10.2,10.21,10.18,10.21,19980.0,9.8925,9.9022,9.8731,9.9022,19980.0
2020-06-01 14:00:00,10.21,10.22,10.19,10.21,44730.0,9.9022,9.9119,9.8828,9.9022,44730.0
2020-06-01 14:10:00,10.19,10.19,10.16,10.17,35145.0,9.8828,9.8828,9.8537,9.8634,35145.0
2020-06-01 14:20:00,10.19,10.19,10.13,10.15,25125.0,9.8828,9.8828,9.8246,9.844,25125.0
2020-06-01 14:30:00,10.14,10.17,10.14,10.16,22230.0,9.8343,9.8634,9.8343,9.8537,22230.0
2020-06-01 14:40:00,10.16,10.16,10.15,10.15,36420.0,9.8537,9.8537,9.844,9.844,36420.0
2020-06-01 14:50:00,10.17,10.19,10.17,10.18,19020.0,9.8634,9.8828,9.8634,9.8731,19020.0
2020-06-01 15:00:00,10.2,10.2,10.14,10.17,41280.0,9.8925,9.8925,9.8343,9.8634,41280.0
2020-06-01 15:10:00,10.17,10.17,10.09,10.15,39465.0,9.8634,9.8634,9.7858,9.844,39465.0
2020-06-01 15:20:00,10.15,10.19,10.14,10.19,34530.0,9.844,9.8828,9.8343,9.8828,34530.0
2020-06-01 15:30:00,10.18,10.22,10.16,10.16,52785.0,9.8731,9.9119,9.8537,9.8537,52785.0
2020-06-01 15:40:00,10.13,10.18,10.13,10.14,55140.0,9.8246,9.8731,9.8246,9.8343,55140.0
2020-06-01 15:50:00,10.16,10.19,10.13,10.14,142605.0,9.8537,9.8828,9.8246,9.8343,142605.0
2020-06-02 09:30:00,10.23,10.26,10.07,10.24,443520.0,9.9216,9.9507,9.7664,9.9313,443520.0
2020-06-02 09:40:00,10.21,10.24,10.14,10.19,212985.0,9.9022,9.9313,9.8343,9.8828,212985.0
2020-06-02 09:50:00,10.17,10.39,10.16,10.39,250485.0,9.8634,10.0768,9.8537,10.0768,250485.0
2020-06-02 10:00:00,10.39,10.47,10.39,10.45,512340.0,10.0768,10.1544,10.0768,10.135,512340.0
2020-06-02 10:10:00,10.46,10.49,10.39,10.47,181800.0,10.1447,10.1738,10.0768,10.1544,181800.0
2020-06-02 10:20:00,10.49,10.52,10.46,10.48,105480.0,10.1738,10.2029,10.1447,10.1641,105480.0
2020-06-02 10:30:00,10.49,10.49,10.37,10.39,91185.0,10.1738,10.1738,10.0574,10.0768,91185.0
2020-06-02 10:40:00,10.35,10.37,10.21,10.23,194070.0,10.038,10.0574,9.9022,9.9216,194070.0
2020-06-02 10:50:00,10.2,10.3,10.2,10.27,155535.0,9.8925,9.9895,9.8925,9.9604,155535.0
2020-06-02 11:00:00,10.26,10.28,10.11,10.12,255000.0,9.9507,9.9701,9.8052,9.8149,255000.0
2020-06-02 11:10:00,10.11,10.18,10.09,10.18,122175.0,9.8052,9.8731,9.7858,9.8731,122175.0
2020-06-02 11:20:00,10.17,10.23,10.17,10.19,46050.0,9.8634,9.9216,9.8634,9.8828,46050.0
2020-06-02 11:30:00,10.19,10.24,10.19,10.23,83025.0,9.8828,9.9313,9.8828,9.9216,83025.0
2020-06-02 11:40:00,10.24,10.28,10.22,10.28,64665.0,9.9313,9.9701,9.9119,9.9701,64665.0
2020-06-02 11:50:00,10.22,10.24,10.19,10.21,59535.0,9.9119,9.9313,9.8828,9.9022,59535.0
2020-06-02 12:00:00,10.21,10.27,10.21,10.25,38625.0,9.9022,9.9604,9.9022,9.941,38625.0
2020-06-02 12:10:00,10.26,10.3,10.26,10.3,73215.0,9.9507,9.9895,9.9507,9.9895,73215.0
2020-06-02 12:20:00,10.32,10.34,10.31,10.33,22500.0,10.0089,10.0283,9.9992,10.0186,22500.0
2020-06-02 12:30:00,10.32,10.35,10.32,10.33,33165.0,10.0089,10.038,10.0089,10.0186,33165.0
2020-06-02 12:40:00,10.33,10.37,10.33,10.37,61515.0,10.0186,10.0574,10.0186,10.0574,61515.0
2020-06-02 12:50:00,10.36,10.37,10.34,10.36,41700.0,10.0477,10.0574,10.0283,10.0477,41700.0
2020-06-02 13:00:00,10.37,10.41,10.36,10.41,62610.0,10.0574,10.0962,10.0477,10.0962,62610.0
2020-06-02 13:10:00,10.4,10.44,10.4,10.44,33780.0,10.0865,10.1253,10.0865,10.1253,33780.0
2020-06-02 13:20:00,10.43,10.44,10.42,10.43,56445.0,10.1156,10.1253,10.1059,10.1156,56445.0
2020-06-02 13:30:00,10.42,10.5,10.42,10.49,146760.0,10.1059,10.1835,10.1059,10.1738,146760.0
2020-06-02 13:40:00,10.5,10.5,10.48,10.48,44325.0,10.1835,10.1835,10.1641,10.1641,44325.0
2020-06-02 13:50:00,10.49,10.51,10.49,10.49,207945.0,10.1738,10.1932,10.1738,10.1738,207945.0
2020-06-02 14:00:00,10.5,10.53,10.47,10.47,137490.0,10.1835,10.2126,10.1544,10.1544,137490.0
2020-06-02 14:10:00,10.49,10.56,10.47,10.55,149100.0,10.1738,10.2417,10.1544,10.232,149100.0
2020-06-02 14:20:00,10.54,10.54,10.47,10.47,51045.0,10.2223,10.2223,10.1544,10.1544,51045.0
2020-06-02 14:30:00,10.49,10.49,10.42,10.42,77040.0,10.1738,10.1738,10.1059,10.1059,77040.0
2020-06-02 14:40:00,10.45,10.54,10.45,10.54,106695.0,10.135,10.2223,10.135,10.2223,106695.0
2020-06-02 14:50:00,10.55,10.55,10.53,10.53,89100.0,10.232,10.232,10.2126,10.2126,89100.0
2020-06-02 15:00:00,10.52,10.53,10.49,10.52,41805.0,10.2029,10.2126,10.1738,10.2029,41805.0
2020-06-02 15:10:00,10.52,10.54,10.52,10.53,16695.0,10.2029,10.2223,10.2029,10.2126,16695.0
2020-06-02 15:20:00,10.54,10.57,10.48,10.52,118440.0,10.2223,10.2514,10.1641,10.2029,118440.0
2020-06-02 15:30:00,10.51,10.59,10.5,10.59,92760.0,10.1932,10.2708,10.1835,10.2708,92760.0
2020-06-02 15:40:00,10.59,10.61,10.57,10.61,120765.0,10.2708,10.2901,10.2514,10.2901,120765.0
2020-06-02 15:50:00,10.62,10.8,10.62,10.8,433065.0,10.2998,10.4744,10.2998,10.4744,433065.0
2020-06-03 09:30:00,11.22,11.66,11.22,11.45,914235.0,10.8818,11.3085,10.8818,11.1048,914235.0
2020-06-03 09:40:00,11.44,11.6,11.41,11.54,333855.0,11.0951,11.2503,11.066,11.1921,333855.0
2020-06-03 09:50:00,11.53,11.59,11.44,11.53,126075.0,11.1824,11.2406,11.0951,11.1824,126075.0
2020-06-03 10:00:00,11.55,11.58,11.51,11.54,98940.0,11.2018,11.2309,11.163,11.1921,98940.0
2020-06-03 10:10:00,11.5,11.53,11.42,11.52,154110.0,11.1533,11.1824,11.0757,11.1727,154110.0
2020-06-03 10:20:00,11.5,11.57,11.43,11.57,114750.0,11.1533,11.2212,11.0854,11.2212,114750.0
2020-06-03 10:30:00,11.54,11.62,11.53,11.62,247200.0,11.1921,11.2697,11.1824,11.2697,247200.0
2020-06-03 10:40:00,11.6,11.7,11.6,11.69,274200.0,11.2503,11.3473,11.2503,11.3376,274200.0
2020-06-03 10:50:00,11.69,11.8,11.69,11.73,103635.0,11.3376,11.4443,11.3376,11.3764,103635.0
2020-06-03 11:00:00,11.72,11.8,11.72,11.75,147990.0,11.3667,11.4443,11.3667,11.3958,147990.0
2020-06-03 11:10:00,11.75,11.82,11.74,11.8,123075.0,11.3958,11.4637,11.3861,11.4443,123075.0
2020-06-03 11:20:00,11.8,11.8,11.73,11.73,168720.0,11.4443,11.4443,11.3764,11.3764,168720.0
2020-06-03 11:30:00,11.75,11.76,11.66,11.76,122925.0,11.3958,11.4055,11.3085,11.4055,122925.0
2020-06-03 11:40:00,11.77,11.77,11.64,11.68,44835.0,11.4152,11.4152,11.2891,11.3279,44835.0
2020-06-03 11:50:00,11.68,11.7,11.66,11.7,71055.0,11.3279,11.3473,11.3085,11.3473,71055.0
2020-06-03 12:00:00,11.7,11.76,11.65,11.65,83295.0,11.3473,11.4055,11.2988,11.2988,83295.0
2020-06-03 12:10:00,11.66,11.68,11.62,11.66,137160.0,11.3085,11.3279,11.2697,11.3085,137160.0
2020-06-03 12:20:00,11.66,11.67,11.63,11.67,54390.0,11.3085,11.3182,11.2794,11.3182,54390.0
2020-06-03 12:30:00,11.68,11.69,11.66,11.69,30000.0,11.3279,11.3376,11.3085,11.3376,30000.0
2020-06-03 12:40:00,11.69,11.7,11.67,11.69,57000.0,11.3376,11.3473,11.3182,11.3376,57000.0
2020-06-03 12:50:00,11.68,11.72,11.67,11.67,54630.0,11.3279,11.3667,11.3182,11.3182,54630.0
2020-06-03 13:00:00,11.69,11.77,11.68,11.77,68025.0,11.3376,11.4152,11.3279,11.4152,68025.0
2020-06-03 13:10:00,11.75,11.83,11.75,11.83,44535.0,11.3958,11.4734,11.3958,11.4734,44535.0
2020-06-03 13:20:00,11.83,11.85,11.83,11.85,48075.0,11.4734,11.4928,11.4734,11.4928,48075.0
2020-06-03 13:30:00,11.82,11.83,11.77,11.79,63195.0,11.4637,11.4734,11.4152,11.4346,63195.0
2020-06-03 13:40:00,11.79,11.81,11.76,11.76,35805.0,11.4346,11.454,11.4055,11.4055,35805.0
2020-06-03 13:50:00,11.72,11.78,11.72,11.76,41895.0,11.3667,11.4249,11.3667,11.4055,41895.0
2020-06-03 14:00:00,11.78,11.86,11.78,11.85,101130.0,11.4249,11.5025,11.4249,11.4928,101130.0
2020-06-03 14:10:00,11.85,11.85,11.84,11.85,29265.0,11.4928,11.4928,11.4831,11.4928,29265.0
2020-06-03 14:20:00,11.85,11.85,11.83,11.85,25410.0,11.4928,11.4928,11.4734,11.4928,25410.0
2020-06-03 14:30:00,11.84,11.84,11.76,11.76,32970.0,11.4831,11.4831,11.4055,11.4055,32970.0
2020-06-03 14:40:00,11.75,11.8,11.75,11.79,44625.0,11.3958,11.4443,11.3958,11.4346,44625.0
2020-06-03 14:50:00,11.8,11.84,11.8,11.83,16500.0,11.4443,11.4831,11.4443,11.4734,16500.0
2020-06-03 15:00:00,11.79,11.8,11.77,11.8,25875.0,11.4346,11.4443,11.4152,11.4443,25875.0
2020-06-03 15:10:00,11.81,11.84,11.8,11.8,31155.0,11.454,11.4831,11.4443,11.4443,31155.0
2020-06-03 15:20:00,11.8,11.88,11.8,11.86,152085.0,11.4443,11.5219,11.4443,11.5025,152085.0
2020-06-03 15:30:00,11.81,11.83,11.73,11.78,68670.0,11.454,11.4734,11.3764,11.4249,68670.0
2020-06-03 15:40:00,11.77,11.82,11.77,11.82,52425.0,11.4152,11.4637,11.4152,11.4637,52425.0
2020-06-03 15:50:00,11.83,11.86,11.71,11.73,174015.0,11.4734,11.5025,11.357,11.3764,174015.0
2020-06-04 09:30:00,11.64,11.66,11.48,11.55,479535.0,11.2891,11.3085,11.1339,11.2018,479535.0
2020-06-04 09:40:00,11.57,11.77,11.57,11.77,199905.0,11.2212,11.4152,11.2212,11.4152,199905.0
2020-06-04 09:50:00,11.76,11.89,11.75,11.84,215370.0,11.4055,11.5316,11.3958,11.4831,215370.0
2020-06-04 10:00:00,11.8,11.89,11.73,11.88,111885.0,11.4443,11.5316,11.3764,11.5219,111885.0
2020-06-04 10:10:00,11.88,12.08,11.86,12.08,282705.0,11.5219,11.7158,11.5025,11.7158,282705.0
2020-06-04 10:20:00,12.13,12.17,12.08,12.15,212175.0,11.7643,11.8031,11.7158,11.7837,212175.0
2020-06-04 10:30:00,12.17,12.31,12.17,12.22,97905.0,11.8031,11.9389,11.8031,11.8516,97905.0
2020-06-04 10:40:00,12.25,12.25,12.15,12.21,81450.0,11.8807,11.8807,11.7837,11.8419,81450.0
2020-06-04 10:50:00,12.19,12.31,12.19,12.26,83070.0,11.8225,11.9389,11.8225,11.8904,83070.0
2020-06-04 11:00:00,12.25,12.28,12.13,12.13,67005.0,11.8807,11.9098,11.7643,11.7643,67005.0
2020-06-04 11:10:00,12.11,12.11,11.86,11.89,102045.0,11.7449,11.7449,11.5025,11.5316,102045.0
2020-06-04 11:20:00,11.92,12.01,11.92,11.94,69315.0,11.5607,11.6479,11.5607,11.5801,69315.0
2020-06-04 11:30:00,11.93,12.07,11.93,12.06,74835.0,11.5704,11.7061,11.5704,11.6964,74835.0
2020-06-04 11:40:00,12.08,12.08,11.99,12.02,40530.0,11.7158,11.7158,11.6285,11.6576,40530.0
2020-06-04 11:50:00,12.01,12.04,11.99,12.03,35505.0,11.6479,11.677,11.6285,11.6673,35505.0
2020-06-04 12:00:00,12.01,12.01,11.96,11.98,49665.0,11.6479,11.6479,11.5995,11.6188,49665.0
2020-06-04 12:10:00,11.99,12.05,11.95,12.04,64065.0,11.6285,11.6867,11.5898,11.677,64065.0
2020-06-04 12:20:00,12.02,12.07,11.99,11.99,24885.0,11.6576,11.7061,11.6285,11.6285,24885.0
2020-06-04 12:30:00,11.97,11.97,11.86,11.9,81840.0,11.6091,11.6091,11.5025,11.5413,81840.0
2020-06-04 12:40:00,11.89,11.92,11.88,11.89,28170.0,11.5316,11.5607,11.5219,11.5316,28170.0
2020-06-04 12:50:00,11.91,11.91,11.82,11.82,61800.0,11.551,11.551,11.4637,11.4637,61800.0
2020-06-04 13:00:00,11.84,11.91,11.84,11.9,45930.0,11.4831,11.551,11.4831,11.5413,45930.0
2020-06-04 13:10:00,11.88,11.91,11.87,11.91,24000.0,11.5219,11.551,11.5122,11.551,24000.0
2020-06-04 13:20:00,11.9,11.9,11.87,11.87,37935.0,11.5413,11.5413,11.5122,11.5122,37935.0
2020-06-04 13:30:00,11.91,12.0,11.91,12.0,47505.0,11.551,11.6382,11.551,11.6382,47505.0
2020-06-04 13:40:00,12.0,12.11,12.0,12.11,67335.0,11.6382,11.7449,11.6382,11.7449,67335.0
2020-06-04 13:50:00,12.08,12.09,12.06,12.08,47190.0,11.7158,11.7255,11.6964,11.7158,47190.0
2020-06-04 14:00:00,12.09,12.13,12.04,12.07,103860.0,11.7255,11.7643,11.677,11.7061,103860.0
2020-06-04 14:10:00,12.07,12.1,12.06,12.07,50925.0,11.7061,11.7352,11.6964,11.7061,50925.0
2020-06-04 14:20:00,12.07,12.07,12.04,12.06,36465.0,11.7061,11.7061,11.677,11.6964,36465.0
2020-06-04 14:30:00,12.04,12.04,11.97,12.0,81840.0,11.677,11.677,11.6091,11.6382,81840.0
2020-06-04 14:40:00,11.97,11.99,11.96,11.96,7965.0,11.6091,11.6285,11.5995,11.5995,7965.0
2020-06-04 14:50:00,12.01,12.04,11.89,11.89,21930.0,11.6479,11.677,11.5316,11.5316,21930.0
2020-06-04 15:00:00,11.95,11.96,11.83,11.87,54210.0,11.5898,11.5995,11.4734,11.5122,54210.0
2020-06-04 15:10:00,11.83,11.87,11.76,11.87,97500.0,11.4734,11.5122,11.4055,11.5122,97500.0
2020-06-04 15:20:00,11.87,11.89,11.81,11.82,99150.0,11.5122,11.5316,11.454,11.4637,99150.0
2020-06-04 15:30:00,11.84,11.92,11.84,11.88,67050.0,11.4831,11.5607,11.4831,11.5219,67050.0
2020-06-04 15:40:00,11.85,11.95,11.85,11.94,57060.0,11.4928,11.5898,11.4928,11.5801,57060.0
2020-06-04 15:50:00,11.95,12.06,11.83,12.05,120375.0,11.5898,11.6964,11.4734,11.6867,120375.0
2020-06-05 09:30:00,12.92,13.33,12.83,13.29,1001445.0,12.5305,12.9282,12.4432,12.8894,1001445.0
2020-06-05 09:40:00,13.25,13.32,13.12,13.16,182655.0,12.8506,12.9185,12.7245,12.7633,182655.0
2020-06-05 09:50:00,13.17,13.24,13.02,13.03,620115.0,12.773,12.8409,12.6275,12.6372,620115.0
2020-06-05 10:00:00,13.05,13.2,13.05,13.13,110550.0,12.6566,12.8021,12.6566,12.7342,110550.0
2020-06-05 10:10:00,13.13,13.17,13.02,13.04,105585.0,12.7342,12.773,12.6275,12.6469,105585.0
2020-06-05 10:20:00,13.06,13.11,13.02,13.03,42285.0,12.6663,12.7148,12.6275,12.6372,42285.0
2020-06-05 10:30:00,13.02,13.09,12.97,13.09,122130.0,12.6275,12.6954,12.579,12.6954,122130.0
2020-06-05 10:40:00,13.07,13.09,13.03,13.03,38040.0,12.676,12.6954,12.6372,12.6372,38040.0
2020-06-05 10:50:00,12.99,13.19,12.99,13.18,42750.0,12.5984,12.7924,12.5984,12.7827,42750.0
2020-06-05 11:00:00,13.17,13.25,13.17,13.23,102465.0,12.773,12.8506,12.773,12.8312,102465.0
2020-06-05 11:10:00,13.23,13.27,13.12,13.18,53790.0,12.8312,12.87,12.7245,12.7827,53790.0
2020-06-05 11:20:00,13.18,13.32,13.18,13.28,48585.0,12.7827,12.9185,12.7827,12.8797,48585.0
2020-06-05 11:30:00,13.27,13.33,13.22,13.23,112125.0,12.87,12.9282,12.8215,12.8312,112125.0
2020-06-05 11:40:00,13.23,13.25,13.22,13.25,61275.0,12.8312,12.8506,12.8215,12.8506,61275.0
2020-06-05 11:50:00,13.27,13.33,13.27,13.27,59295.0,12.87,12.9282,12.87,12.87,59295.0
2020-06-05 12:00:00,13.26,13.3,13.24,13.27,21750.0,12.8603,12.8991,12.8409,12.87,21750.0
2020-06-05 12:10:00,13.3,13.3,13.25,13.27,56925.0,12.8991,12.8991,12.8506,12.87,56925.0
2020-06-05 12:20:00,13.32,13.4,13.32,13.4,104430.0,12.9185,12.996,12.9185,12.996,104430.0
2020-06-05 12:30:00,13.42,13.47,13.39,13.44,201240.0,13.0154,13.0639,12.9863,13.0348,201240.0
2020-06-05 12:40:00,13.43,13.44,13.36,13.37,70125.0,13.0251,13.0348,12.9572,12.9669,70125.0
2020-06-05 12:50:00,13.35,13.38,13.34,13.38,24675.0,12.9475,12.9766,12.9378,12.9766,24675.0
2020-06-05 13:00:00,13.34,13.36,13.29,13.32,46470.0,12.9378,12.9572,12.8894,12.9185,46470.0
2020-06-05 13:10:00,13.3,13.31,13.28,13.31,15000.0,12.8991,12.9088,12.8797,12.9088,15000.0
2020-06-05 13:20:00,13.33,13.36,13.31,13.33,51690.0,12.9282,12.9572,12.9088,12.9282,51690.0
2020-06-05 13:30:00,13.37,13.37,13.33,13.34,36000.0,12.9669,12.9669,12.9282,12.9378,36000.0
2020-06-05 13:40:00,13.3,13.3,13.25,13.27,75450.0,12.8991,12.8991,12.8506,12.87,75450.0
2020-06-05 13:50:00,13.25,13.27,13.23,13.27,27825.0,12.8506,12.87,12.8312,12.87,27825.0
2020-06-05 14:00:00,13.24,13.29,13.24,13.26,28500.0,12.8409,12.8894,12.8409,12.8603,28500.0
2020-06-05 14:10:00,13.26,13.27,13.23,13.26,37635.0,12.8603,12.87,12.8312,12.8603,37635.0
2020-06-05 14:20:00,13.3,13.37,13.3,13.35,37365.0,12.8991,12.9669,12.8991,12.9475,37365.0
2020-06-05 14:30:00,13.36,13.36,13.24,13.36,42975.0,12.9572,12.9572,12.8409,12.9572,42975.0
2020-06-05 14:40:00,13.37,13.39,13.37,13.38,27075.0,12.9669,12.9863,12.9669,12.9766,27075.0
2020-06-05 14:50:00,13.35,13.35,13.21,13.21,90810.0,12.9475,12.9475,12.8118,12.8118,90810.0
2020-06-05 15:00:00,13.25,13.25,13.1,13.12,150495.0,12.8506,12.8506,12.7051,12.7245,150495.0
2020-06-05 15:10:00,13.12,13.13,13.04,13.09,153090.0,12.7245,12.7342,12.6469,12.6954,153090.0
2020-06-05 15:20:00,13.13,13.15,13.09,13.15,54900.0,12.7342,12.7536,12.6954,12.7536,54900.0
2020-06-05 15:30:00,13.15,13.15,13.08,13.08,70890.0,12.7536,12.7536,12.6857,12.6857,70890.0
2020-06-05 15:40:00,13.07,13.07,12.92,12.99,169680.0,12.676,12.676,12.5305,12.5984,169680.0
2020-06-05 15:50:00,12.93,12.98,12.87,12.95,118695.0,12.5402,12.5887,12.482,12.5596,118695.0
2020-06-08 09:30:00,13.26,13.26,12.97,13.05,1126815.0,12.8603,12.8603,12.579,12.6566,1126815.0
2020-06-08 09:40:00,13.02,13.03,12.77,12.79,540675.0,12.6275,12.6372,12.385,12.4044,540675.0
2020-06-08 09:50:00,12.75,12.86,12.73,12.83,174900.0,12.3656,12.4723,12.3462,12.4432,174900.0
2020-06-08 10:00:00,12.77,12.77,12.57,12.57,186450.0,12.385,12.385,12.1911,12.1911,186450.0
2020-06-08 10:10:00,12.59,12.66,12.46,12.5,225555.0,12.2105,12.2783,12.0844,12.1232,225555.0
2020-06-08 10:20:00,12.51,12.62,12.48,12.53,101985.0,12.1329,12.2396,12.1038,12.1523,101985.0
2020-06-08 10:30:00,12.57,12.62,12.53,12.61,131880.0,12.1911,12.2396,12.1523,12.2299,131880.0
2020-06-08 10:40:00,12.6,12.72,12.6,12.71,92730.0,12.2202,12.3365,12.2202,12.3268,92730.0
2020-06-08 10:50:00,12.73,12.75,12.67,12.7,137625.0,12.3462,12.3656,12.288,12.3171,137625.0
2020-06-08 11:00:00,12.71,12.77,12.71,12.77,84510.0,12.3268,12.385,12.3268,12.385,84510.0
2020-06-08 11:10:00,12.77,12.77,12.73,12.73,24000.0,12.385,12.385,12.3462,12.3462,24000.0
2020-06-08 11:20:00,12.75,12.77,12.71,12.71,55065.0,12.3656,12.385,12.3268,12.3268,55065.0
2020-06-08 11:30:00,12.7,12.74,12.63,12.64,69120.0,12.3171,12.3559,12.2493,12.259,69120.0
2020-06-08 11:40:00,12.64,12.64,12.57,12.64,44550.0,12.259,12.259,12.1911,12.259,44550.0
2020-06-08 11:50:00,12.63,12.69,12.63,12.67,9000.0,12.2493,12.3074,12.2493,12.288,9000.0
2020-06-08 12:00:00,12.67,12.68,12.62,12.63,48285.0,12.288,12.2977,12.2396,12.2493,48285.0
2020-06-08 12:10:00,12.63,12.64,12.52,12.56,65790.0,12.2493,12.259,12.1426,12.1814,65790.0
2020-06-08 12:20:00,12.58,12.59,12.57,12.57,162900.0,12.2008,12.2105,12.1911,12.1911,162900.0
2020-06-08 12:30:00,12.55,12.58,12.55,12.58,20925.0,12.1717,12.2008,12.1717,12.2008,20925.0
2020-06-08 12:40:00,12.59,12.6,12.58,12.59,33525.0,12.2105,12.2202,12.2008,12.2105,33525.0
2020-06-08 12:50:00,12.6,12.61,12.56,12.57,10500.0,12.2202,12.2299,12.1814,12.1911,10500.0
2020-06-08 13:00:00,12.55,12.57,12.53,12.57,16725.0,12.1717,12.1911,12.1523,12.1911,16725.0
2020-06-08 13:10:00,12.58,12.61,12.57,12.6,25545.0,12.2008,12.2299,12.1911,12.2202,25545.0
2020-06-08 13:20:00,12.6,12.6,12.57,12.59,18000.0,12.2202,12.2202,12.1911,12.2105,18000.0
2020-06-08 13:30:00,12.53,12.66,12.53,12.65,34395.0,12.1523,12.2783,12.1523,12.2686,34395.0
2020-06-08 13:40:00,12.64,12.64,12.6,12.62,22530.0,12.259,12.259,12.2202,12.2396,22530.0
2020-06-08 13:50:00,12.64,12.69,12.64,12.67,57000.0,12.259,12.3074,12.259,12.288,57000.0
2020-06-08 14:00:00,12.65,12.69,12.65,12.68,53355.0,12.2686,12.3074,12.2686,12.2977,53355.0
2020-06-08 14:10:00,12.68,12.7,12.66,12.7,34500.0,12.2977,12.3171,12.2783,12.3171,34500.0
2020-06-08 14:20:00,12.7,12.77,12.7,12.77,71700.0,12.3171,12.385,12.3171,12.385,71700.0
2020-06-08 14:30:00,12.75,12.75,12.7,12.75,15600.0,12.3656,12.3656,12.3171,12.3656,15600.0
2020-06-08 14:40:00,12.75,12.75,12.72,12.73,29595.0,12.3656,12.3656,12.3365,12.3462,29595.0
2020-06-08 14:50:00,12.71,12.72,12.7,12.71,28845.0,12.3268,12.3365,12.3171,12.3268,28845.0
2020-06-08 15:00:00,12.67,12.67,12.63,12.64,19905.0,12.288,12.288,12.2493,12.259,19905.0
2020-06-08 15:10:00,12.65,12.67,12.64,12.67,10500.0,12.2686,12.288,12.259,12.288,10500.0
2020-06-08 15:20:00,12.67,12.72,12.67,12.71,26250.0,12.288,12.3365,12.288,12.3268,26250.0
2020-06-08 15:30:00,12.73,12.75,12.71,12.73,52485.0,12.3462,12.3656,12.3268,12.3462,52485.0
2020-06-08 15:40:00,12.74,12.78,12.73,12.78,64365.0,12.3559,12.3947,12.3462,12.3947,64365.0
2020-06-08 15:50:00,12.78,12.87,12.78,12.86,229995.0,12.3947,12.482,12.3947,12.4723,229995.0
2020-06-09 09:30:00,12.41,12.45,12.3,12.38,733635.0,12.0359,12.0747,11.9292,12.0068,733635.0
2020-06-09 09:40:00,12.38,12.64,12.37,12.59,223380.0,12.0068,12.259,11.9971,12.2105,223380.0
2020-06-09 09:50:00,12.58,12.81,12.58,12.8,122040.0,12.2008,12.4238,12.2008,12.4141,122040.0
2020-06-09 10:00:00,12.79,12.79,12.64,12.67,136140.0,12.4044,12.4044,12.259,12.288,136140.0
2020-06-09 10:10:00,12.67,12.73,12.53,12.73,116055.0,12.288,12.3462,12.1523,12.3462,116055.0
2020-06-09 10:20:00,12.75,12.79,12.63,12.63,115590.0,12.3656,12.4044,12.2493,12.2493,115590.0
2020-06-09 10:30:00,12.64,12.77,12.63,12.76,72345.0,12.259,12.385,12.2493,12.3753,72345.0
2020-06-09 10:40:00,12.78,12.9,12.77,12.9,144075.0,12.3947,12.5111,12.385,12.5111,144075.0
2020-06-09 10:50:00,12.89,12.99,12.87,12.99,290445.0,12.5014,12.5984,12.482,12.5984,290445.0
2020-06-09 11:00:00,12.94,13.01,12.9,12.93,89775.0,12.5499,12.6178,12.5111,12.5402,89775.0
2020-06-09 11:10:00,12.92,12.92,12.78,12.85,99795.0,12.5305,12.5305,12.3947,12.4626,99795.0
2020-06-09 11:20:00,12.85,12.95,12.85,12.9,57975.0,12.4626,12.5596,12.4626,12.5111,57975.0
2020-06-09 11:30:00,12.91,12.91,12.79,12.81,80310.0,12.5208,12.5208,12.4044,12.4238,80310.0
2020-06-09 11:40:00,12.79,12.8,12.73,12.73,24150.0,12.4044,12.4141,12.3462,12.3462,24150.0
2020-06-09 11:50:00,12.75,12.8,12.75,12.77,18765.0,12.3656,12.4141,12.3656,12.385,18765.0
2020-06-09 12:00:00,12.77,12.78,12.72,12.77,41205.0,12.385,12.3947,12.3365,12.385,41205.0
2020-06-09 12:10:00,12.8,12.82,12.8,12.81,19500.0,12.4141,12.4335,12.4141,12.4238,19500.0
2020-06-09 12:20:00,12.81,12.81,12.77,12.77,41625.0,12.4238,12.4238,12.385,12.385,41625.0
2020-06-09 12:30:00,12.75,12.8,12.72,12.8,48795.0,12.3656,12.4141,12.3365,12.4141,48795.0
2020-06-09 12:40:00,12.79,12.84,12.79,12.83,42630.0,12.4044,12.4529,12.4044,12.4432,42630.0
2020-06-09 12:50:00,12.86,12.87,12.82,12.87,52560.0,12.4723,12.482,12.4335,12.482,52560.0
2020-06-09 13:00:00,12.88,12.92,12.87,12.87,12840.0,12.4917,12.5305,12.482,12.482,12840.0
2020-06-09 13:10:00,12.88,12.89,12.87,12.88,31875.0,12.4917,12.5014,12.482,12.4917,31875.0
2020-06-09 13:20:00,12.9,13.0,12.9,12.98,113400.0,12.5111,12.6081,12.5111,12.5887,113400.0
2020-06-09 13:30:00,12.99,13.0,12.99,13.0,7380.0,12.5984,12.6081,12.5984,12.6081,7380.0
2020-06-09 13:40:00,12.98,13.01,12.95,12.95,41280.0,12.5887,12.6178,12.5596,12.5596,41280.0
2020-06-09 13:50:00,12.94,12.98,12.94,12.94,16500.0,12.5499,12.5887,12.5499,12.5499,16500.0
2020-06-09 14:00:00,12.96,12.96,12.85,12.85,59475.0,12.5693,12.5693,12.4626,12.4626,59475.0
2020-06-09 14:10:00,12.88,12.9,12.83,12.83,19920.0,12.4917,12.5111,12.4432,12.4432,19920.0
2020-06-09 14:20:00,12.82,12.83,12.79,12.81,28500.0,12.4335,12.4432,12.4044,12.4238,28500.0
2020-06-09 14:30:00,12.89,12.9,12.84,12.86,18375.0,12.5014,12.5111,12.4529,12.4723,18375.0
2020-06-09 14:40:00,12.86,12.93,12.86,12.93,12795.0,12.4723,12.5402,12.4723,12.5402,12795.0
2020-06-09 14:50:00,12.96,12.96,12.89,12.95,21240.0,12.5693,12.5693,12.5014,12.5596,21240.0
2020-06-09 15:00:00,12.94,12.97,12.93,12.97,31500.0,12.5499,12.579,12.5402,12.579,31500.0
2020-06-09 15:10:00,12.98,13.01,12.97,13.01,39915.0,12.5887,12.6178,12.579,12.6178,39915.0
2020-06-09 15:20:00,13.01,13.01,12.97,12.97,32625.0,12.6178,12.6178,12.579,12.579,32625.0
2020-06-09 15:30:00,12.99,12.99,12.89,12.9,30255.0,12.5984,12.5984,12.5014,12.5111,30255.0
2020-06-09 15:40:00,12.95,13.01,12.84,12.86,46575.0,12.5596,12.6178,12.4529,12.4723,46575.0
2020-06-09 15:50:00,12.84,12.91,12.82,12.87,79905.0,12.4529,12.5208,12.4335,12.482,79905.0
2020-06-10 09:30:00,13.15,13.15,12.91,13.06,451980.0,12.7536,12.7536,12.5208,12.6663,451980.0
2020-06-10 09:40:00,13.08,13.11,12.93,13.05,120165.0,12.6857,12.7148,12.5402,12.6566,120165.0
2020-06-10 09:50:00,13.05,13.17,12.97,13.16,75210.0,12.6566,12.773,12.579,12.7633,75210.0
2020-06-10 10:00:00,13.16,13.31,13.15,13.31,169080.0,12.7633,12.9088,12.7536,12.9088,169080.0
2020-06-10 10:10:00,13.29,13.29,13.18,13.24,47250.0,12.8894,12.8894,12.7827,12.8409,47250.0
2020-06-10 10:20:00,13.18,13.28,13.17,13.22,133860.0,12.7827,12.8797,12.773,12.8215,133860.0
2020-06-10 10:30:00,13.21,13.3,13.16,13.19,78375.0,12.8118,12.8991,12.7633,12.7924,78375.0
2020-06-10 10:40:00,13.2,13.23,13.17,13.17,22005.0,12.8021,12.8312,12.773,12.773,22005.0
2020-06-10 10:50:00,13.17,13.18,13.03,13.03,86685.0,12.773,12.7827,12.6372,12.6372,86685.0
2020-06-10 11:00:00,13.03,13.12,13.03,13.05,33585.0,12.6372,12.7245,12.6372,12.6566,33585.0
2020-06-10 11:10:00,13.04,13.11,13.0,13.11,62580.0,12.6469,12.7148,12.6081,12.7148,62580.0
2020-06-10 11:20:00,13.1,13.12,13.06,13.1,33375.0,12.7051,12.7245,12.6663,12.7051,33375.0
2020-06-10 11:30:00,13.11,13.15,13.05,13.15,36750.0,12.7148,12.7536,12.6566,12.7536,36750.0
2020-06-10 11:40:00,13.13,13.17,13.07,13.07,48375.0,12.7342,12.773,12.676,12.676,48375.0
2020-06-10 11:50:00,13.11,13.11,13.08,13.08,10500.0,12.7148,12.7148,12.6857,12.6857,10500.0
2020-06-10 12:00:00,13.13,13.15,13.04,13.04,53880.0,12.7342,12.7536,12.6469,12.6469,53880.0
2020-06-10 12:10:00,13.07,13.13,13.07,13.13,33450.0,12.676,12.7342,12.676,12.7342,33450.0
2020-06-10 12:20:00,13.15,13.15,13.12,13.14,26250.0,12.7536,12.7536,12.7245,12.7439,26250.0
2020-06-10 12:30:00,13.11,13.11,13.05,13.09,27375.0,12.7148,12.7148,12.6566,12.6954,27375.0
2020-06-10 12:40:00,13.07,13.08,13.04,13.04,13500.0,12.676,12.6857,12.6469,12.6469,13500.0
2020-06-10 12:50:00,13.04,13.07,13.03,13.07,28185.0,12.6469,12.676,12.6372,12.676,28185.0
2020-06-10 13:00:00,13.0,13.04,12.95,13.04,43140.0,12.6081,12.6469,12.5596,12.6469,43140.0
2020-06-10 13:10:00,13.04,13.05,13.0,13.05,13470.0,12.6469,12.6566,12.6081,12.6566,13470.0
2020-06-10 13:20:00,13.03,13.04,13.03,13.04,3000.0,12.6372,12.6469,12.6372,12.6469,3000.0
2020-06-10 13:30:00,12.99,13.03,12.98,13.03,30015.0,12.5984,12.6372,12.5887,12.6372,30015.0
2020-06-10 13:40:00,13.03,13.03,12.98,13.01,7500.0,12.6372,12.6372,12.5887,12.6178,7500.0
2020-06-10 13:50:00,13.01,13.01,12.96,12.98,14580.0,12.6178,12.6178,12.5693,12.5887,14580.0
2020-06-10 14:00:00,13.02,13.22,12.86,13.17,182760.0,12.6275,12.8215,12.4723,12.773,182760.0
2020-06-10 14:10:00,13.2,13.38,13.2,13.38,416970.0,12.8021,12.9766,12.8021,12.9766,416970.0
2020-06-10 14:20:00,13.35,13.37,13.28,13.35,78405.0,12.9475,12.9669,12.8797,12.9475,78405.0
2020-06-10 14:30:00,13.31,13.34,13.24,13.25,27030.0,12.9088,12.9378,12.8409,12.8506,27030.0
2020-06-10 14:40:00,13.2,13.27,13.12,13.23,51075.0,12.8021,12.87,12.7245,12.8312,51075.0
2020-06-10 14:50:00,13.15,13.15,13.0,13.09,42870.0,12.7536,12.7536,12.6081,12.6954,42870.0
2020-06-10 15:00:00,13.06,13.15,12.96,13.14,48750.0,12.6663,12.7536,12.5693,12.7439,48750.0
2020-06-10 15:10:00,13.12,13.15,13.12,13.15,124935.0,12.7245,12.7536,12.7245,12.7536,124935.0
2020-06-10 15:20:00,13.13,13.29,13.1,13.29,168720.0,12.7342,12.8894,12.7051,12.8894,168720.0
2020-06-10 15:30:00,13.32,13.32,13.22,13.25,81285.0,12.9185,12.9185,12.8215,12.8506,81285.0
2020-06-10 15:40:00,13.26,13.27,13.01,13.1,84855.0,12.8603,12.87,12.6178,12.7051,84855.0
2020-06-10 15:50:00,13.1,13.12,12.97,12.97,160320.0,12.7051,12.7245,12.579,12.579,160320.0
2020-06-11 09:30:00,12.0,12.01,11.59,11.6,1758105.0,11.6382,11.6479,11.2406,11.2503,1758105.0
2020-06-11 09:40:00,11.57,11.69,11.47,11.67,238395.0,11.2212,11.3376,11.1242,11.3182,238395.0
2020-06-11 09:50:00,11.66,11.91,11.65,11.88,461205.0,11.3085,11.551,11.2988,11.5219,461205.0
2020-06-11 10:00:00,11.89,11.89,11.74,11.79,236835.0,11.5316,11.5316,11.3861,11.4346,236835.0
2020-06-11 10:10:00,11.82,12.08,11.82,12.01,447105.0,11.4637,11.7158,11.4637,11.6479,447105.0
2020-06-11 10:20:00,12.07,12.07,11.92,11.92,39735.0,11.7061,11.7061,11.5607,11.5607,39735.0
2020-06-11 10:30:00,11.98,12.16,11.97,12.13,185790.0,11.6188,11.7934,11.6091,11.7643,185790.0
2020-06-11 10:40:00,12.12,12.12,11.84,11.84,138945.0,11.7546,11.7546,11.4831,11.4831,138945.0
2020-06-11 10:50:00,11.87,11.9,11.7,11.7,67710.0,11.5122,11.5413,11.3473,11.3473,67710.0
2020-06-11 11:00:00,11.71,11.75,11.66,11.69,119595.0,11.357,11.3958,11.3085,11.3376,119595.0
2020-06-11 11:10:00,11.69,11.84,11.69,11.84,34740.0,11.3376,11.4831,11.3376,11.4831,34740.0
2020-06-11 11:20:00,11.84,11.9,11.73,11.76,80115.0,11.4831,11.5413,11.3764,11.4055,80115.0
2020-06-11 11:30:00,11.71,11.72,11.66,11.68,82725.0,11.357,11.3667,11.3085,11.3279,82725.0
2020-06-11 11:40:00,11.65,11.65,11.56,11.58,149610.0,11.2988,11.2988,11.2115,11.2309,149610.0
2020-06-11 11:50:00,11.58,11.68,11.58,11.6,40935.0,11.2309,11.3279,11.2309,11.2503,40935.0
2020-06-11 12:00:00,11.61,11.66,11.54,11.56,54060.0,11.26,11.3085,11.1921,11.2115,54060.0
2020-06-11 12:10:00,11.58,11.58,11.43,11.44,120255.0,11.2309,11.2309,11.0854,11.0951,120255.0
2020-06-11 12:20:00,11.45,11.49,11.33,11.41,187290.0,11.1048,11.1436,10.9884,11.066,187290.0
2020-06-11 12:30:00,11.4,11.62,11.4,11.56,54420.0,11.0563,11.2697,11.0563,11.2115,54420.0
2020-06-11 12:40:00,11.58,11.58,11.29,11.3,166320.0,11.2309,11.2309,10.9496,10.9593,166320.0
2020-06-11 12:50:00,11.29,11.3,11.2,11.23,94770.0,10.9496,10.9593,10.8624,10.8915,94770.0
2020-06-11 13:00:00,11.25,11.37,11.25,11.3,37245.0,10.9109,11.0272,10.9109,10.9593,37245.0
2020-06-11 13:10:00,11.27,11.44,11.27,11.44,55170.0,10.9303,11.0951,10.9303,11.0951,55170.0
2020-06-11 13:20:00,11.46,11.49,11.38,11.38,80385.0,11.1145,11.1436,11.0369,11.0369,80385.0
2020-06-11 13:30:00,11.35,11.4,11.33,11.33,34500.0,11.0078,11.0563,10.9884,10.9884,34500.0
2020-06-11 13:40:00,11.28,11.29,11.22,11.27,64545.0,10.94,10.9496,10.8818,10.9303,64545.0
2020-06-11 13:50:00,11.25,11.34,11.23,11.31,87450.0,10.9109,10.9981,10.8915,10.969,87450.0
2020-06-11 14:00:00,11.3,11.3,11.13,11.17,148845.0,10.9593,10.9593,10.7945,10.8333,148845.0
2020-06-11 14:10:00,11.13,11.13,11.02,11.02,124245.0,10.7945,10.7945,10.6878,10.6878,124245.0
2020-06-11 14:20:00,11.01,11.17,11.01,11.17,13620.0,10.6781,10.8333,10.6781,10.8333,13620.0
2020-06-11 14:30:00,11.13,11.14,10.88,10.9,103950.0,10.7945,10.8042,10.552,10.5714,103950.0
2020-06-11 14:40:00,10.89,10.89,10.79,10.87,63690.0,10.5617,10.5617,10.4647,10.5423,63690.0
2020-06-11 14:50:00,10.82,10.84,10.69,10.75,149055.0,10.4938,10.5132,10.3677,10.4259,149055.0
2020-06-11 15:00:00,10.74,10.93,10.73,10.93,112635.0,10.4162,10.6005,10.4065,10.6005,112635.0
2020-06-11 15:10:00,10.93,10.99,10.72,10.79,58395.0,10.6005,10.6587,10.3968,10.4647,58395.0
2020-06-11 15:20:00,10.8,10.8,10.53,10.59,383010.0,10.4744,10.4744,10.2126,10.2708,383010.0
2020-06-11 15:30:00,10.59,10.67,10.53,10.59,160110.0,10.2708,10.3483,10.2126,10.2708,160110.0
2020-06-11 15:40:00,10.59,10.87,10.59,10.7,282750.0,10.2708,10.5423,10.2708,10.3774,282750.0
2020-06-11 15:50:00,10.68,10.68,10.5,10.51,338595.0,10.358,10.358,10.1835,10.1932,338595.0
2020-06-12 09:30:00,11.49,11.58,11.37,11.43,1174110.0,11.1436,11.2309,11.0272,11.0854,1174110.0
2020-06-12 09:40:00,11.43,11.57,11.41,11.41,334140.0,11.0854,11.2212,11.066,11.066,334140.0
2020-06-12 09:50:00,11.42,11.51,11.38,11.41,165915.0,11.0757,11.163,11.0369,11.066,165915.0
2020-06-12 10:00:00,11.43,11.53,11.36,11.36,193215.0,11.0854,11.1824,11.0175,11.0175,193215.0
2020-06-12 10:10:00,11.4,11.4,11.2,11.2,191925.0,11.0563,11.0563,10.8624,10.8624,191925.0
2020-06-12 10:20:00,11.23,11.34,11.19,11.19,109590.0,10.8915,10.9981,10.8527,10.8527,109590.0
2020-06-12 10:30:00,11.18,11.24,11.07,11.07,104520.0,10.843,10.9012,10.7363,10.7363,104520.0
2020-06-12 10:40:00,11.07,11.22,11.07,11.1,71310.0,10.7363,10.8818,10.7363,10.7654,71310.0
2020-06-12 10:50:00,11.08,11.08,10.83,10.83,255765.0,10.746,10.746,10.5035,10.5035,255765.0
2020-06-12 11:00:00,10.84,10.88,10.67,10.87,308670.0,10.5132,10.552,10.3483,10.5423,308670.0
2020-06-12 11:10:00,10.89,10.89,10.56,10.56,90345.0,10.5617,10.5617,10.2417,10.2417,90345.0
2020-06-12 11:20:00,10.58,10.78,10.49,10.73,213900.0,10.2611,10.455,10.1738,10.4065,213900.0
2020-06-12 11:30:00,10.74,11.01,10.67,11.0,149865.0,10.4162,10.6781,10.3483,10.6684,149865.0
2020-06-12 11:40:00,10.97,11.04,10.89,11.01,94005.0,10.6393,10.7072,10.5617,10.6781,94005.0
2020-06-12 11:50:00,11.0,11.11,10.93,11.11,119910.0,10.6684,10.7751,10.6005,10.7751,119910.0
2020-06-12 12:00:00,11.11,11.19,11.07,11.13,106995.0,10.7751,10.8527,10.7363,10.7945,106995.0
2020-06-12 12:10:00,11.09,11.13,11.02,11.13,82740.0,10.7557,10.7945,10.6878,10.7945,82740.0
2020-06-12 12:20:00,11.11,11.13,10.91,10.95,32565.0,10.7751,10.7945,10.5811,10.6199,32565.0
2020-06-12 12:30:00,10.93,10.93,10.8,10.8,88290.0,10.6005,10.6005,10.4744,10.4744,88290.0
2020-06-12 12:40:00,10.87,10.87,10.74,10.74,126540.0,10.5423,10.5423,10.4162,10.4162,126540.0
2020-06-12 12:50:00,10.81,10.91,10.81,10.91,39390.0,10.4841,10.5811,10.4841,10.5811,39390.0
2020-06-12 13:00:00,10.87,10.87,10.73,10.78,60960.0,10.5423,10.5423,10.4065,10.455,60960.0
2020-06-12 13:10:00,10.76,10.76,10.67,10.73,104325.0,10.4356,10.4356,10.3483,10.4065,104325.0
2020-06-12 13:20:00,10.73,10.75,10.63,10.7,165885.0,10.4065,10.4259,10.3095,10.3774,165885.0
2020-06-12 13:30:00,10.67,10.67,10.51,10.53,156615.0,10.3483,10.3483,10.1932,10.2126,156615.0
2020-06-12 13:40:00,10.55,10.63,10.37,10.4,126045.0,10.232,10.3095,10.0574,10.0865,126045.0
2020-06-12 13:50:00,10.41,10.43,10.26,10.27,195960.0,10.0962,10.1156,9.9507,9.9604,195960.0
2020-06-12 14:00:00,10.28,10.49,10.27,10.34,43620.0,9.9701,10.1738,9.9604,10.0283,43620.0
2020-06-12 14:10:00,10.43,10.54,10.43,10.47,89880.0,10.1156,10.2223,10.1156,10.1544,89880.0
2020-06-12 14:20:00,10.41,10.52,10.41,10.5,94545.0,10.0962,10.2029,10.0962,10.1835,94545.0
2020-06-12 14:30:00,10.53,10.68,10.53,10.6,128910.0,10.2126,10.358,10.2126,10.2804,128910.0
2020-06-12 14:40:00,10.52,10.63,10.48,10.62,21000.0,10.2029,10.3095,10.1641,10.2998,21000.0
2020-06-12 14:50:00,10.62,10.69,10.56,10.68,42750.0,10.2998,10.3677,10.2417,10.358,42750.0
2020-06-12 15:00:00,10.69,10.85,10.69,10.78,198525.0,10.3677,10.5229,10.3677,10.455,198525.0
2020-06-12 15:10:00,10.79,10.87,10.66,10.71,129135.0,10.4647,10.5423,10.3386,10.3871,129135.0
2020-06-12 15:20:00,10.7,10.7,10.53,10.53,97485.0,10.3774,10.3774,10.2126,10.2126,97485.0
2020-06-12 15:30:00,10.63,10.73,10.6,10.68,23265.0,10.3095,10.4065,10.2804,10.358,23265.0
2020-06-12 15:40:00,10.73,10.92,10.68,10.92,125445.0,10.4065,10.5908,10.358,10.5908,125445.0
2020-06-12 15:50:00,10.93,11.03,10.91,10.96,224430.0,10.6005,10.6975,10.5811,10.6296,224430.0
2020-06-15 09:30:00,10.26,10.49,10.13,10.39,799020.0,9.9507,10.1738,9.8246,10.0768,799020.0
2020-06-15 09:40:00,10.4,10.49,10.34,10.4,134100.0,10.0865,10.1738,10.0283,10.0865,134100.0
2020-06-15 09:50:00,10.34,10.61,10.33,10.6,205290.0,10.0283,10.2901,10.0186,10.2804,205290.0
2020-06-15 10:00:00,10.61,10.74,10.57,10.74,208650.0,10.2901,10.4162,10.2514,10.4162,208650.0
2020-06-15 10:10:00,10.71,10.78,10.67,10.77,94320.0,10.3871,10.455,10.3483,10.4453,94320.0
2020-06-15 10:20:00,10.77,10.77,10.6,10.61,46080.0,10.4453,10.4453,10.2804,10.2901,46080.0
2020-06-15 10:30:00,10.53,10.64,10.51,10.51,60840.0,10.2126,10.3192,10.1932,10.1932,60840.0
2020-06-15 10:40:00,10.49,10.71,10.46,10.67,72750.0,10.1738,10.3871,10.1447,10.3483,72750.0
2020-06-15 10:50:00,10.65,10.73,10.6,10.6,93975.0,10.3289,10.4065,10.2804,10.2804,93975.0
2020-06-15 11:00:00,10.59,10.77,10.59,10.77,43950.0,10.2708,10.4453,10.2708,10.4453,43950.0
2020-06-15 11:10:00,10.8,10.82,10.66,10.67,63285.0,10.4744,10.4938,10.3386,10.3483,63285.0
2020-06-15 11:20:00,10.65,10.77,10.65,10.74,74940.0,10.3289,10.4453,10.3289,10.4162,74940.0
2020-06-15 11:30:00,10.67,10.73,10.63,10.72,56475.0,10.3483,10.4065,10.3095,10.3968,56475.0
2020-06-15 11:40:00,10.73,10.73,10.64,10.64,30000.0,10.4065,10.4065,10.3192,10.3192,30000.0
2020-06-15 11:50:00,10.64,10.73,10.57,10.71,80595.0,10.3192,10.4065,10.2514,10.3871,80595.0
2020-06-15 12:00:00,10.72,10.9,10.72,10.89,147390.0,10.3968,10.5714,10.3968,10.5617,147390.0
2020-06-15 12:10:00,10.92,11.06,10.9,11.03,173880.0,10.5908,10.7266,10.5714,10.6975,173880.0
2020-06-15 12:20:00,11.03,11.07,11.01,11.04,82320.0,10.6975,10.7363,10.6781,10.7072,82320.0
2020-06-15 12:30:00,11.0,11.02,10.97,11.0,114480.0,10.6684,10.6878,10.6393,10.6684,114480.0
2020-06-15 12:40:00,10.99,11.09,10.99,11.09,31170.0,10.6587,10.7557,10.6587,10.7557,31170.0
2020-06-15 12:50:00,11.05,11.05,11.03,11.04,25995.0,10.7169,10.7169,10.6975,10.7072,25995.0
2020-06-15 13:00:00,11.07,11.13,11.06,11.13,36240.0,10.7363,10.7945,10.7266,10.7945,36240.0
2020-06-15 13:10:00,11.14,11.22,11.13,11.15,110490.0,10.8042,10.8818,10.7945,10.8139,110490.0
2020-06-15 13:20:00,11.15,11.17,11.1,11.11,66120.0,10.8139,10.8333,10.7654,10.7751,66120.0
2020-06-15 13:30:00,11.13,11.16,11.07,11.16,118275.0,10.7945,10.8236,10.7363,10.8236,118275.0
2020-06-15 13:40:00,11.13,11.13,11.01,11.01,60045.0,10.7945,10.7945,10.6781,10.6781,60045.0
2020-06-15 13:50:00,11.01,11.05,11.01,11.03,117855.0,10.6781,10.7169,10.6781,10.6975,117855.0
2020-06-15 14:00:00,11.06,11.41,11.06,11.32,381585.0,10.7266,11.066,10.7266,10.9787,381585.0
2020-06-15 14:10:00,11.32,11.43,11.26,11.42,148560.0,10.9787,11.0854,10.9206,11.0757,148560.0
2020-06-15 14:20:00,11.43,11.43,11.34,11.4,347835.0,11.0854,11.0854,10.9981,11.0563,347835.0
2020-06-15 14:30:00,11.41,11.46,11.32,11.38,147300.0,11.066,11.1145,10.9787,11.0369,147300.0
2020-06-15 14:40:00,11.36,11.43,11.33,11.43,108225.0,11.0175,11.0854,10.9884,11.0854,108225.0
2020-06-15 14:50:00,11.43,11.43,11.33,11.34,62925.0,11.0854,11.0854,10.9884,10.9981,62925.0
2020-06-15 15:00:00,11.38,11.45,11.36,11.37,100005.0,11.0369,11.1048,11.0175,11.0272,100005.0
2020-06-15 15:10:00,11.39,11.42,11.35,11.35,31110.0,11.0466,11.0757,11.0078,11.0078,31110.0
2020-06-15 15:20:00,11.35,11.35,11.2,11.2,100095.0,11.0078,11.0078,10.8624,10.8624,100095.0
2020-06-15 15:30:00,11.22,11.23,11.11,11.17,167250.0,10.8818,10.8915,10.7751,10.8333,167250.0
2020-06-15 15:40:00,11.16,11.29,11.16,11.26,104985.0,10.8236,10.9496,10.8236,10.9206,104985.0
2020-06-15 15:50:00,11.26,11.42,11.26,11.42,165420.0,10.9206,11.0757,10.9206,11.0757,165420.0
2020-06-16 09:30:00,12.41,12.5,12.31,12.42,1079820.0,12.0359,12.1232,11.9389,12.0456,1079820.0
2020-06-16 09:40:00,12.43,12.62,12.4,12.43,378315.0,12.0553,12.2396,12.0262,12.0553,378315.0
2020-06-16 09:50:00,12.45,12.51,12.41,12.48,219525.0,12.0747,12.1329,12.0359,12.1038,219525.0
2020-06-16 10:00:00,12.43,12.54,12.43,12.48,183615.0,12.0553,12.162,12.0553,12.1038,183615.0
2020-06-16 10:10:00,12.47,12.51,12.43,12.43,106515.0,12.0941,12.1329,12.0553,12.0553,106515.0
2020-06-16 10:20:00,12.4,12.41,12.25,12.38,160710.0,12.0262,12.0359,11.8807,12.0068,160710.0
2020-06-16 10:30:00,12.41,12.44,12.17,12.26,293970.0,12.0359,12.065,11.8031,11.8904,293970.0
2020-06-16 10:40:00,12.27,12.27,12.07,12.27,270600.0,11.9001,11.9001,11.7061,11.9001,270600.0
2020-06-16 10:50:00,12.27,12.27,11.7,11.73,515685.0,11.9001,11.9001,11.3473,11.3764,515685.0
2020-06-16 11:00:00,11.69,12.01,11.43,11.94,324645.0,11.3376,11.6479,11.0854,11.5801,324645.0
2020-06-16 11:10:00,11.93,12.12,11.82,12.12,82725.0,11.5704,11.7546,11.4637,11.7546,82725.0
2020-06-16 11:20:00,12.02,12.12,12.0,12.02,39135.0,11.6576,11.7546,11.6382,11.6576,39135.0
2020-06-16 11:30:00,12.05,12.13,11.93,11.93,62820.0,11.6867,11.7643,11.5704,11.5704,62820.0
2020-06-16 11:40:00,12.02,12.1,12.0,12.08,55020.0,11.6576,11.7352,11.6382,11.7158,55020.0
2020-06-16 11:50:00,12.12,12.14,11.98,11.98,50505.0,11.7546,11.774,11.6188,11.6188,50505.0
2020-06-16 12:00:00,12.03,12.03,11.85,11.89,65820.0,11.6673,11.6673,11.4928,11.5316,65820.0
2020-06-16 12:10:00,11.86,11.93,11.86,11.87,33375.0,11.5025,11.5704,11.5025,11.5122,33375.0
2020-06-16 12:20:00,11.94,12.01,11.9,12.01,52455.0,11.5801,11.6479,11.5413,11.6479,52455.0
2020-06-16 12:30:00,12.03,12.2,12.03,12.16,52140.0,11.6673,11.8322,11.6673,11.7934,52140.0
2020-06-16 12:40:00,12.17,12.22,12.17,12.22,22515.0,11.8031,11.8516,11.8031,11.8516,22515.0
2020-06-16 12:50:00,12.19,12.2,12.1,12.14,48270.0,11.8225,11.8322,11.7352,11.774,48270.0
2020-06-16 13:00:00,12.13,12.14,12.08,12.12,22020.0,11.7643,11.774,11.7158,11.7546,22020.0
2020-06-16 13:10:00,12.12,12.13,12.1,12.13,31725.0,11.7546,11.7643,11.7352,11.7643,31725.0
2020-06-16 13:20:00,12.1,12.1,12.07,12.07,6885.0,11.7352,11.7352,11.7061,11.7061,6885.0
2020-06-16 13:30:00,12.07,12.07,11.99,11.99,37395.0,11.7061,11.7061,11.6285,11.6285,37395.0
2020-06-16 13:40:00,11.98,12.06,11.98,12.05,44295.0,11.6188,11.6964,11.6188,11.6867,44295.0
2020-06-16 13:50:00,12.05,12.05,11.91,11.98,75900.0,11.6867,11.6867,11.551,11.6188,75900.0
2020-06-16 14:00:00,11.98,12.03,11.98,12.03,10500.0,11.6188,11.6673,11.6188,11.6673,10500.0
2020-06-16 14:10:00,12.05,12.17,12.05,12.14,58635.0,11.6867,11.8031,11.6867,11.774,58635.0
2020-06-16 14:20:00,12.14,12.14,11.93,12.05,81330.0,11.774,11.774,11.5704,11.6867,81330.0
2020-06-16 14:30:00,12.08,12.15,12.06,12.07,39000.0,11.7158,11.7837,11.6964,11.7061,39000.0
2020-06-16 14:40:00,12.02,12.07,11.97,12.07,55875.0,11.6576,11.7061,11.6091,11.7061,55875.0
2020-06-16 14:50:00,12.08,12.09,12.0,12.05,30375.0,11.7158,11.7255,11.6382,11.6867,30375.0
2020-06-16 15:00:00,12.07,12.07,11.89,11.89,16035.0,11.7061,11.7061,11.5316,11.5316,16035.0
2020-06-16 15:10:00,11.91,11.91,11.76,11.77,84630.0,11.551,11.551,11.4055,11.4152,84630.0
2020-06-16 15:20:00,11.8,11.97,11.8,11.97,32625.0,11.4443,11.6091,11.4443,11.6091,32625.0
2020-06-16 15:30:00,11.95,12.04,11.91,11.91,35745.0,11.5898,11.677,11.551,11.551,35745.0
2020-06-16 15:40:00,11.95,11.95,11.82,11.84,34365.0,11.5898,11.5898,11.4637,11.4831,34365.0
2020-06-16 15:50:00,11.91,12.03,11.83,12.03,246960.0,11.551,11.6673,11.4734,11.6673,246960.0
2020-06-17 09:30:00,12.3,12.43,12.22,12.37,415260.0,11.9292,12.0553,11.8516,11.9971,415260.0
2020-06-17 09:40:00,12.33,12.55,12.31,12.53,243900.0,11.9583,12.1717,11.9389,12.1523,243900.0
2020-06-17 09:50:00,12.52,12.54,12.24,12.26,211350.0,12.1426,12.162,11.871,11.8904,211350.0
2020-06-17 10:00:00,12.31,12.4,12.28,12.33,83325.0,11.9389,12.0262,11.9098,11.9583,83325.0
2020-06-17 10:10:00,12.28,12.35,12.13,12.13,122835.0,11.9098,11.9777,11.7643,11.7643,122835.0
2020-06-17 10:20:00,12.19,12.26,12.17,12.24,93585.0,11.8225,11.8904,11.8031,11.871,93585.0
2020-06-17 10:30:00,12.23,12.37,12.23,12.33,106965.0,11.8613,11.9971,11.8613,11.9583,106965.0
2020-06-17 10:40:00,12.31,12.38,12.3,12.37,135030.0,11.9389,12.0068,11.9292,11.9971,135030.0
2020-06-17 10:50:00,12.36,12.47,12.36,12.44,145650.0,11.9874,12.0941,11.9874,12.065,145650.0
2020-06-17 11:00:00,12.43,12.44,12.4,12.44,30135.0,12.0553,12.065,12.0262,12.065,30135.0
2020-06-17 11:10:00,12.47,12.47,12.34,12.34,63075.0,12.0941,12.0941,11.968,11.968,63075.0
2020-06-17 11:20:00,12.36,12.36,12.31,12.33,35595.0,11.9874,11.9874,11.9389,11.9583,35595.0
2020-06-17 11:30:00,12.35,12.45,12.35,12.43,34020.0,11.9777,12.0747,11.9777,12.0553,34020.0
2020-06-17 11:40:00,12.46,12.47,12.4,12.4,32775.0,12.0844,12.0941,12.0262,12.0262,32775.0
2020-06-17 11:50:00,12.37,12.43,12.36,12.43,64005.0,11.9971,12.0553,11.9874,12.0553,64005.0
2020-06-17 12:00:00,12.44,12.45,12.41,12.44,35430.0,12.065,12.0747,12.0359,12.065,35430.0
2020-06-17 12:10:00,12.43,12.44,12.38,12.38,20820.0,12.0553,12.065,12.0068,12.0068,20820.0
2020-06-17 12:20:00,12.37,12.4,12.35,12.37,25005.0,11.9971,12.0262,11.9777,11.9971,25005.0
2020-06-17 12:30:00,12.41,12.5,12.41,12.5,89040.0,12.0359,12.1232,12.0359,12.1232,89040.0
2020-06-17 12:40:00,12.47,12.53,12.47,12.53,78870.0,12.0941,12.1523,12.0941,12.1523,78870.0
2020-06-17 12:50:00,12.51,12.51,12.48,12.51,9000.0,12.1329,12.1329,12.1038,12.1329,9000.0
2020-06-17 13:00:00,12.52,12.57,12.52,12.56,82380.0,12.1426,12.1911,12.1426,12.1814,82380.0
2020-06-17 13:10:00,12.55,12.55,12.52,12.52,42900.0,12.1717,12.1717,12.1426,12.1426,42900.0
2020-06-17 13:20:00,12.52,12.56,12.52,12.53,100440.0,12.1426,12.1814,12.1426,12.1523,100440.0
2020-06-17 13:30:00,12.56,12.62,12.56,12.62,105255.0,12.1814,12.2396,12.1814,12.2396,105255.0
2020-06-17 13:40:00,12.61,12.66,12.6,12.63,76620.0,12.2299,12.2783,12.2202,12.2493,76620.0
2020-06-17 13:50:00,12.64,12.64,12.58,12.58,28155.0,12.259,12.259,12.2008,12.2008,28155.0
2020-06-17 14:00:00,12.56,12.56,12.52,12.55,21300.0,12.1814,12.1814,12.1426,12.1717,21300.0
2020-06-17 14:10:00,12.56,12.59,12.53,12.53,22890.0,12.1814,12.2105,12.1523,12.1523,22890.0
2020-06-17 14:20:00,12.56,12.58,12.53,12.58,30675.0,12.1814,12.2008,12.1523,12.2008,30675.0
2020-06-17 14:30:00,12.59,12.6,12.58,12.6,50895.0,12.2105,12.2202,12.2008,12.2202,50895.0
2020-06-17 14:40:00,12.59,12.65,12.59,12.63,37410.0,12.2105,12.2686,12.2105,12.2493,37410.0
2020-06-17 14:50:00,12.65,12.67,12.59,12.59,130050.0,12.2686,12.288,12.2105,12.2105,130050.0
2020-06-17 15:00:00,12.56,12.56,12.49,12.52,149655.0,12.1814,12.1814,12.1135,12.1426,149655.0
2020-06-17 15:10:00,12.53,12.53,12.46,12.46,55410.0,12.1523,12.1523,12.0844,12.0844,55410.0
2020-06-17 15:20:00,12.45,12.45,12.32,12.37,96000.0,12.0747,12.0747,11.9486,11.9971,96000.0
2020-06-17 15:30:00,12.36,12.44,12.32,12.42,69930.0,11.9874,12.065,11.9486,12.0456,69930.0
2020-06-17 15:40:00,12.41,12.41,12.28,12.3,106770.0,12.0359,12.0359,11.9098,11.9292,106770.0
2020-06-17 15:50:00,12.28,12.42,12.27,12.35,118620.0,11.9098,12.0456,11.9001,11.9777,118620.0
2020-06-18 09:30:00,12.21,12.33,12.13,12.33,501990.0,11.8419,11.9583,11.7643,11.9583,501990.0
2020-06-18 09:40:00,12.34,12.4,12.29,12.38,131400.0,11.968,12.0262,11.9195,12.0068,131400.0
2020-06-18 09:50:00,12.37,12.39,12.22,12.23,110160.0,11.9971,12.0165,11.8516,11.8613,110160.0
2020-06-18 10:00:00,12.25,12.37,12.24,12.37,107790.0,11.8807,11.9971,11.871,11.9971,107790.0
2020-06-18 10:10:00,12.37,12.39,12.29,12.33,130200.0,11.9971,12.0165,11.9195,11.9583,130200.0
2020-06-18 10:20:00,12.32,12.32,12.23,12.28,175320.0,11.9486,11.9486,11.8613,11.9098,175320.0
2020-06-18 10:30:00,12.33,12.42,12.16,12.4,132825.0,11.9583,12.0456,11.7934,12.0262,132825.0
2020-06-18 10:40:00,12.33,12.38,12.3,12.35,31635.0,11.9583,12.0068,11.9292,11.9777,31635.0
2020-06-18 10:50:00,12.32,12.43,12.25,12.42,130800.0,11.9486,12.0553,11.8807,12.0456,130800.0
2020-06-18 11:00:00,12.43,12.43,12.37,12.41,9375.0,12.0553,12.0553,11.9971,12.0359,9375.0
2020-06-18 11:10:00,12.42,12.47,12.42,12.45,97695.0,12.0456,12.0941,12.0456,12.0747,97695.0
2020-06-18 11:20:00,12.4,12.47,12.4,12.46,55245.0,12.0262,12.0941,12.0262,12.0844,55245.0
2020-06-18 11:30:00,12.43,12.43,12.35,12.36,57780.0,12.0553,12.0553,11.9777,11.9874,57780.0
2020-06-18 11:40:00,12.36,12.38,12.34,12.38,22500.0,11.9874,12.0068,11.968,12.0068,22500.0
2020-06-18 11:50:00,12.38,12.38,12.27,12.32,70695.0,12.0068,12.0068,11.9001,11.9486,70695.0
2020-06-18 12:00:00,12.31,12.31,12.23,12.28,71520.0,11.9389,11.9389,11.8613,11.9098,71520.0
2020-06-18 12:10:00,12.26,12.26,12.22,12.22,37500.0,11.8904,11.8904,11.8516,11.8516,37500.0
2020-06-18 12:20:00,12.22,12.32,12.22,12.32,21000.0,11.8516,11.9486,11.8516,11.9486,21000.0
2020-06-18 12:30:00,12.31,12.31,12.27,12.27,26070.0,11.9389,11.9389,11.9001,11.9001,26070.0
2020-06-18 12:40:00,12.27,12.27,12.27,12.27,1500.0,11.9001,11.9001,11.9001,11.9001,1500.0
2020-06-18 12:50:00,12.27,12.29,12.27,12.28,10035.0,11.9001,11.9195,11.9001,11.9098,10035.0
2020-06-18 13:00:00,12.27,12.29,12.26,12.26,12000.0,11.9001,11.9195,11.8904,11.8904,12000.0
2020-06-18 13:10:00,12.25,12.25,12.24,12.25,6000.0,11.8807,11.8807,11.871,11.8807,6000.0
2020-06-18 13:20:00,12.23,12.24,12.22,12.22,12000.0,11.8613,11.871,11.8516,11.8516,12000.0
2020-06-18 13:30:00,12.23,12.27,12.23,12.27,26685.0,11.8613,11.9001,11.8613,11.9001,26685.0
2020-06-18 13:40:00,12.26,12.28,12.26,12.28,42990.0,11.8904,11.9098,11.8904,11.9098,42990.0
2020-06-18 13:50:00,12.28,12.31,12.28,12.31,6735.0,11.9098,11.9389,11.9098,11.9389,6735.0
2020-06-18 14:00:00,12.26,12.26,12.2,12.21,39030.0,11.8904,11.8904,11.8322,11.8419,39030.0
2020-06-18 14:10:00,12.2,12.23,12.19,12.19,56085.0,11.8322,11.8613,11.8225,11.8225,56085.0
2020-06-18 14:20:00,12.24,12.24,12.24,12.24,21750.0,11.871,11.871,11.871,11.871,21750.0
2020-06-18 14:30:00,12.22,12.3,12.19,12.26,58560.0,11.8516,11.9292,11.8225,11.8904,58560.0
2020-06-18 14:40:00,12.24,12.24,12.23,12.23,13740.0,11.871,11.871,11.8613,11.8613,13740.0
2020-06-18 14:50:00,12.23,12.26,12.19,12.19,64845.0,11.8613,11.8904,11.8225,11.8225,64845.0
2020-06-18 15:00:00,12.19,12.19,12.12,12.13,66720.0,11.8225,11.8225,11.7546,11.7643,66720.0
2020-06-18 15:10:00,12.15,12.15,12.11,12.15,29325.0,11.7837,11.7837,11.7449,11.7837,29325.0
2020-06-18 15:20:00,12.15,12.18,12.15,12.18,50235.0,11.7837,11.8128,11.7837,11.8128,50235.0
2020-06-18 15:30:00,12.21,12.28,12.21,12.28,58005.0,11.8419,11.9098,11.8419,11.9098,58005.0
2020-06-18 15:40:00,12.27,12.27,12.23,12.27,49575.0,11.9001,11.9001,11.8613,11.9001,49575.0
2020-06-18 15:50:00,12.27,12.33,12.24,12.3,105045.0,11.9001,11.9583,11.871,11.9292,105045.0
2020-06-19 09:30:00,12.74,12.77,12.57,12.69,580560.0,12.3559,12.385,12.1911,12.3074,580560.0
2020-06-19 09:40:00,12.69,12.78,12.69,12.77,204285.0,12.3074,12.3947,12.3074,12.385,204285.0
2020-06-19 09:50:00,12.79,12.83,12.74,12.79,329925.0,12.4044,12.4432,12.3559,12.4044,329925.0
2020-06-19 10:00:00,12.79,12.79,12.65,12.76,227985.0,12.4044,12.4044,12.2686,12.3753,227985.0
2020-06-19 10:10:00,12.77,12.86,12.73,12.83,125595.0,12.385,12.4723,12.3462,12.4432,125595.0
2020-06-19 10:20:00,12.83,12.84,12.76,12.76,68190.0,12.4432,12.4529,12.3753,12.3753,68190.0
2020-06-19 10:30:00,12.76,12.76,12.67,12.73,106770.0,12.3753,12.3753,12.288,12.3462,106770.0
2020-06-19 10:40:00,12.7,12.7,12.62,12.65,118545.0,12.3171,12.3171,12.2396,12.2686,118545.0
2020-06-19 10:50:00,12.63,12.65,12.6,12.62,172545.0,12.2493,12.2686,12.2202,12.2396,172545.0
2020-06-19 11:00:00,12.64,12.72,12.64,12.72,30645.0,12.259,12.3365,12.259,12.3365,30645.0
2020-06-19 11:10:00,12.72,12.77,12.65,12.65,49395.0,12.3365,12.385,12.2686,12.2686,49395.0
2020-06-19 11:20:00,12.64,12.71,12.58,12.69,61740.0,12.259,12.3268,12.2008,12.3074,61740.0
2020-06-19 11:30:00,12.68,12.68,12.63,12.64,26895.0,12.2977,12.2977,12.2493,12.259,26895.0
2020-06-19 11:40:00,12.64,12.68,12.63,12.68,22860.0,12.259,12.2977,12.2493,12.2977,22860.0
2020-06-19 11:50:00,12.65,12.65,12.61,12.61,9450.0,12.2686,12.2686,12.2299,12.2299,9450.0
2020-06-19 12:00:00,12.62,12.62,12.5,12.51,194640.0,12.2396,12.2396,12.1232,12.1329,194640.0
2020-06-19 12:10:00,12.51,12.55,12.11,12.11,297600.0,12.1329,12.1717,11.7449,11.7449,297600.0
2020-06-19 12:20:00,12.1,12.25,12.05,12.23,231960.0,11.7352,11.8807,11.6867,11.8613,231960.0
2020-06-19 12:30:00,12.23,12.28,12.18,12.21,139620.0,11.8613,11.9098,11.8128,11.8419,139620.0
2020-06-19 12:40:00,12.2,12.37,12.2,12.34,68085.0,11.8322,11.9971,11.8322,11.968,68085.0
2020-06-19 12:50:00,12.37,12.45,12.37,12.45,44145.0,11.9971,12.0747,11.9971,12.0747,44145.0
2020-06-19 13:00:00,12.41,12.41,12.33,12.33,57990.0,12.0359,12.0359,11.9583,11.9583,57990.0
2020-06-19 13:10:00,12.33,12.33,12.29,12.3,35115.0,11.9583,11.9583,11.9195,11.9292,35115.0
2020-06-19 13:20:00,12.29,12.29,12.17,12.2,73140.0,11.9195,11.9195,11.8031,11.8322,73140.0
2020-06-19 13:30:00,12.17,12.26,12.12,12.25,65850.0,11.8031,11.8904,11.7546,11.8807,65850.0
2020-06-19 13:40:00,12.26,12.28,12.2,12.2,37650.0,11.8904,11.9098,11.8322,11.8322,37650.0
2020-06-19 13:50:00,12.21,12.27,12.14,12.14,22875.0,11.8419,11.9001,11.774,11.774,22875.0
2020-06-19 14:00:00,12.18,12.2,12.05,12.13,122595.0,11.8128,11.8322,11.6867,11.7643,122595.0
2020-06-19 14:10:00,12.08,12.13,12.02,12.05,101100.0,11.7158,11.7643,11.6576,11.6867,101100.0
2020-06-19 14:20:00,12.06,12.17,12.06,12.06,59175.0,11.6964,11.8031,11.6964,11.6964,59175.0
2020-06-19 14:30:00,12.06,12.24,12.06,12.24,67305.0,11.6964,11.871,11.6964,11.871,67305.0
2020-06-19 14:40:00,12.24,12.3,12.24,12.24,18900.0,11.871,11.9292,11.871,11.871,18900.0
2020-06-19 14:50:00,12.22,12.3,12.22,12.3,55665.0,11.8516,11.9292,11.8516,11.9292,55665.0
2020-06-19 15:00:00,12.24,12.26,12.21,12.21,54405.0,11.871,11.8904,11.8419,11.8419,54405.0
2020-06-19 15:10:00,12.19,12.37,12.19,12.32,84375.0,11.8225,11.9971,11.8225,11.9486,84375.0
2020-06-19 15:20:00,12.31,12.33,12.28,12.28,25275.0,11.9389,11.9583,11.9098,11.9098,25275.0
2020-06-19 15:30:00,12.27,12.29,12.24,12.24,23595.0,11.9001,11.9195,11.871,11.871,23595.0
2020-06-19 15:40:00,12.26,12.31,12.15,12.16,87315.0,11.8904,11.9389,11.7837,11.7934,87315.0
2020-06-19 15:50:00,12.21,12.25,12.07,12.09,111405.0,11.8419,11.8807,11.7061,11.7255,111405.0
2020-06-22 09:30:00,12.13,12.13,11.71,11.77,501165.0,11.7643,11.7643,11.357,11.4152,501165.0
2020-06-22 09:40:00,11.79,11.95,11.77,11.93,169125.0,11.4346,11.5898,11.4152,11.5704,169125.0
2020-06-22 09:50:00,11.93,12.01,11.91,11.97,242475.0,11.5704,11.6479,11.551,11.6091,242475.0
2020-06-22 10:00:00,12.0,12.09,11.97,12.03,127920.0,11.6382,11.7255,11.6091,11.6673,127920.0
2020-06-22 10:10:00,12.07,12.13,12.07,12.1,146850.0,11.7061,11.7643,11.7061,11.7352,146850.0
2020-06-22 10:20:00,12.11,12.2,12.1,12.17,50550.0,11.7449,11.8322,11.7352,11.8031,50550.0
2020-06-22 10:30:00,12.18,12.18,12.06,12.1,55650.0,11.8128,11.8128,11.6964,11.7352,55650.0
2020-06-22 10:40:00,12.1,12.16,12.09,12.09,36750.0,11.7352,11.7934,11.7255,11.7255,36750.0
2020-06-22 10:50:00,12.09,12.09,11.95,11.95,42075.0,11.7255,11.7255,11.5898,11.5898,42075.0
2020-06-22 11:00:00,11.93,12.03,11.91,12.03,43500.0,11.5704,11.6673,11.551,11.6673,43500.0
2020-06-22 11:10:00,12.07,12.12,12.07,12.12,25005.0,11.7061,11.7546,11.7061,11.7546,25005.0
2020-06-22 11:20:00,12.11,12.15,12.11,12.11,9000.0,11.7449,11.7837,11.7449,11.7449,9000.0
2020-06-22 11:30:00,12.08,12.17,12.08,12.17,74850.0,11.7158,11.8031,11.7158,11.8031,74850.0
2020-06-22 11:40:00,12.17,12.18,12.15,12.15,40695.0,11.8031,11.8128,11.7837,11.7837,40695.0
2020-06-22 11:50:00,12.14,12.17,12.12,12.13,26100.0,11.774,11.8031,11.7546,11.7643,26100.0
2020-06-22 12:00:00,12.16,12.23,12.16,12.22,56970.0,11.7934,11.8613,11.7934,11.8516,56970.0
2020-06-22 12:10:00,12.22,12.3,12.22,12.29,248325.0,11.8516,11.9292,11.8516,11.9195,248325.0
2020-06-22 12:20:00,12.28,12.28,12.28,12.28,9000.0,11.9098,11.9098,11.9098,11.9098,9000.0
2020-06-22 12:30:00,12.3,12.34,12.3,12.34,110895.0,11.9292,11.968,11.9292,11.968,110895.0
2020-06-22 12:40:00,12.35,12.4,12.35,12.39,91425.0,11.9777,12.0262,11.9777,12.0165,91425.0
2020-06-22 12:50:00,12.38,12.38,12.34,12.35,144285.0,12.0068,12.0068,11.968,11.9777,144285.0
2020-06-22 13:00:00,12.35,12.37,12.27,12.28,129885.0,11.9777,11.9971,11.9001,11.9098,129885.0
2020-06-22 13:10:00,12.3,12.32,12.26,12.32,70215.0,11.9292,11.9486,11.8904,11.9486,70215.0
2020-06-22 13:20:00,12.32,12.32,12.28,12.29,15750.0,11.9486,11.9486,11.9098,11.9195,15750.0
2020-06-22 13:30:00,12.31,12.31,12.24,12.25,42675.0,11.9389,11.9389,11.871,11.8807,42675.0
2020-06-22 13:40:00,12.29,12.34,12.29,12.34,33330.0,11.9195,11.968,11.9195,11.968,33330.0
2020-06-22 13:50:00,12.33,12.37,12.33,12.37,44670.0,11.9583,11.9971,11.9583,11.9971,44670.0
2020-06-22 14:00:00,12.37,12.37,12.27,12.31,80550.0,11.9971,11.9971,11.9001,11.9389,80550.0
2020-06-22 14:10:00,12.29,12.32,12.27,12.31,13410.0,11.9195,11.9486,11.9001,11.9389,13410.0
2020-06-22 14:20:00,12.33,12.35,12.32,12.33,58725.0,11.9583,11.9777,11.9486,11.9583,58725.0
2020-06-22 14:30:00,12.33,12.33,12.3,12.32,37785.0,11.9583,11.9583,11.9292,11.9486,37785.0
2020-06-22 14:40:00,12.31,12.4,12.3,12.38,50220.0,11.9389,12.0262,11.9292,12.0068,50220.0
2020-06-22 14:50:00,12.38,12.45,12.37,12.44,129075.0,12.0068,12.0747,11.9971,12.065,129075.0
2020-06-22 15:00:00,12.42,12.42,12.39,12.4,11250.0,12.0456,12.0456,12.0165,12.0262,11250.0
2020-06-22 15:10:00,12.38,12.41,12.27,12.27,52455.0,12.0068,12.0359,11.9001,11.9001,52455.0
2020-06-22 15:20:00,12.24,12.27,12.2,12.21,40605.0,11.871,11.9001,11.8322,11.8419,40605.0
2020-06-22 15:30:00,12.24,12.27,12.21,12.25,33585.0,11.871,11.9001,11.8419,11.8807,33585.0
2020-06-22 15:40:00,12.26,12.33,12.26,12.28,34665.0,11.8904,11.9583,11.8904,11.9098,34665.0
2020-06-22 15:50:00,12.28,12.39,12.27,12.38,139035.0,11.9098,12.0165,11.9001,12.0068,139035.0
2020-06-23 09:30:00,12.62,12.72,12.52,12.63,589005.0,12.2457,12.3427,12.1487,12.2554,589005.0
2020-06-23 09:40:00,12.64,12.65,12.59,12.62,96045.0,12.2651,12.2748,12.2166,12.2457,96045.0
2020-06-23 09:50:00,12.62,12.62,12.47,12.57,122490.0,12.2457,12.2457,12.1002,12.1972,122490.0
2020-06-23 10:00:00,12.6,12.6,12.47,12.57,132495.0,12.2263,12.2263,12.1002,12.1972,132495.0
2020-06-23 10:10:00,12.56,12.64,12.56,12.64,56205.0,12.1875,12.2651,12.1875,12.2651,56205.0
2020-06-23 10:20:00,12.65,12.68,12.59,12.65,81525.0,12.2748,12.3039,12.2166,12.2748,81525.0
2020-06-23 10:30:00,12.65,12.68,12.62,12.62,38550.0,12.2748,12.3039,12.2457,12.2457,38550.0
2020-06-23 10:40:00,12.64,12.65,12.48,12.53,134640.0,12.2651,12.2748,12.1099,12.1584,134640.0
2020-06-23 10:50:00,12.55,12.59,12.55,12.59,44175.0,12.1778,12.2166,12.1778,12.2166,44175.0
2020-06-23 11:00:00,12.56,12.65,12.53,12.65,64650.0,12.1875,12.2748,12.1584,12.2748,64650.0
2020-06-23 11:10:00,12.66,12.69,12.64,12.68,44535.0,12.2845,12.3136,12.2651,12.3039,44535.0
2020-06-23 11:20:00,12.67,12.73,12.67,12.73,132600.0,12.2942,12.3524,12.2942,12.3524,132600.0
2020-06-23 11:30:00,12.73,12.74,12.71,12.71,68250.0,12.3524,12.3622,12.333,12.333,68250.0
2020-06-23 11:40:00,12.71,12.75,12.7,12.74,41460.0,12.333,12.3719,12.3233,12.3622,41460.0
2020-06-23 11:50:00,12.73,12.8,12.71,12.8,124260.0,12.3524,12.4204,12.333,12.4204,124260.0
2020-06-23 12:00:00,12.83,12.88,12.83,12.83,159240.0,12.4495,12.498,12.4495,12.4495,159240.0
2020-06-23 12:10:00,12.83,12.84,12.81,12.83,30000.0,12.4495,12.4592,12.4301,12.4495,30000.0
2020-06-23 12:20:00,12.8,12.83,12.8,12.81,44865.0,12.4204,12.4495,12.4204,12.4301,44865.0
2020-06-23 12:30:00,12.82,12.84,12.78,12.78,22665.0,12.4398,12.4592,12.401,12.401,22665.0
2020-06-23 12:40:00,12.77,12.78,12.75,12.77,28875.0,12.3913,12.401,12.3719,12.3913,28875.0
2020-06-23 12:50:00,12.75,12.75,12.74,12.74,5250.0,12.3719,12.3719,12.3622,12.3622,5250.0
2020-06-23 13:00:00,12.77,12.8,12.77,12.8,6015.0,12.3913,12.4204,12.3913,12.4204,6015.0
2020-06-23 13:10:00,12.78,12.79,12.78,12.79,7875.0,12.401,12.4107,12.401,12.4107,7875.0
2020-06-23 13:20:00,12.81,12.83,12.8,12.8,45885.0,12.4301,12.4495,12.4204,12.4204,45885.0
2020-06-23 13:30:00,12.81,12.83,12.81,12.83,12375.0,12.4301,12.4495,12.4301,12.4495,12375.0
2020-06-23 13:40:00,12.85,12.85,12.79,12.83,52050.0,12.4689,12.4689,12.4107,12.4495,52050.0
2020-06-23 13:50:00,12.82,12.85,12.77,12.79,65640.0,12.4398,12.4689,12.3913,12.4107,65640.0
2020-06-23 14:00:00,12.77,12.77,12.71,12.75,64200.0,12.3913,12.3913,12.333,12.3719,64200.0
2020-06-23 14:10:00,12.72,12.73,12.7,12.72,31410.0,12.3427,12.3524,12.3233,12.3427,31410.0
2020-06-23 14:20:00,12.75,12.75,12.72,12.72,73740.0,12.3719,12.3719,12.3427,12.3427,73740.0
2020-06-23 14:30:00,12.73,12.78,12.73,12.77,37500.0,12.3524,12.401,12.3524,12.3913,37500.0
2020-06-23 14:40:00,12.75,12.75,12.67,12.67,39135.0,12.3719,12.3719,12.2942,12.2942,39135.0
2020-06-23 14:50:00,12.7,12.7,12.65,12.65,5325.0,12.3233,12.3233,12.2748,12.2748,5325.0
2020-06-23 15:00:00,12.65,12.67,12.6,12.62,132285.0,12.2748,12.2942,12.2263,12.2457,132285.0
2020-06-23 15:10:00,12.65,12.67,12.61,12.65,31530.0,12.2748,12.2942,12.236,12.2748,31530.0
2020-06-23 15:20:00,12.64,12.64,12.55,12.55,76770.0,12.2651,12.2651,12.1778,12.1778,76770.0
2020-06-23 15:30:00,12.58,12.58,12.5,12.57,69840.0,12.2069,12.2069,12.1293,12.1972,69840.0
2020-06-23 15:40:00,12.57,12.59,12.52,12.53,94845.0,12.1972,12.2166,12.1487,12.1584,94845.0
2020-06-23 15:50:00,12.5,12.55,12.42,12.48,180090.0,12.1293,12.1778,12.0516,12.1099,180090.0
2020-06-24 09:30:00,12.26,12.4,12.24,12.37,462615.0,11.8964,12.0322,11.877,12.0031,462615.0
2020-06-24 09:40:00,12.38,12.47,12.35,12.37,84000.0,12.0128,12.1002,11.9837,12.0031,84000.0
2020-06-24 09:50:00,12.37,12.38,12.08,12.1,301260.0,12.0031,12.0128,11.7217,11.7411,301260.0
2020-06-24 10:00:00,12.11,12.18,12.03,12.06,354330.0,11.7508,11.8188,11.6732,11.7023,354330.0
2020-06-24 10:10:00,12.04,12.17,12.01,12.05,180465.0,11.6829,11.8091,11.6538,11.6926,180465.0
2020-06-24 10:20:00,12.09,12.19,12.09,12.19,73950.0,11.7314,11.8285,11.7314,11.8285,73950.0
2020-06-24 10:30:00,12.19,12.19,11.94,11.94,220440.0,11.8285,11.8285,11.5859,11.5859,220440.0
2020-06-24 10:40:00,11.98,12.04,11.96,11.99,71490.0,11.6247,11.6829,11.6053,11.6344,71490.0
2020-06-24 10:50:00,12.04,12.12,11.99,12.05,82500.0,11.6829,11.7605,11.6344,11.6926,82500.0
2020-06-24 11:00:00,12.0,12.03,11.83,11.83,273150.0,11.6441,11.6732,11.4791,11.4791,273150.0
2020-06-24 11:10:00,11.83,11.83,11.7,11.74,191760.0,11.4791,11.4791,11.353,11.3918,191760.0
2020-06-24 11:20:00,11.72,11.81,11.7,11.8,121500.0,11.3724,11.4597,11.353,11.45,121500.0
2020-06-24 11:30:00,11.78,11.85,11.55,11.55,201420.0,11.4306,11.4985,11.2074,11.2074,201420.0
2020-06-24 11:40:00,11.55,11.55,11.37,11.42,260430.0,11.2074,11.2074,11.0328,11.0813,260430.0
2020-06-24 11:50:00,11.43,11.53,11.4,11.53,144420.0,11.091,11.188,11.0619,11.188,144420.0
2020-06-24 12:00:00,11.52,11.59,11.46,11.46,260385.0,11.1783,11.2463,11.1201,11.1201,260385.0
2020-06-24 12:10:00,11.47,11.66,11.45,11.66,117225.0,11.1298,11.3142,11.1104,11.3142,117225.0
2020-06-24 12:20:00,11.62,11.65,11.57,11.58,131910.0,11.2754,11.3045,11.2269,11.2366,131910.0
2020-06-24 12:30:00,11.59,11.6,11.53,11.57,84825.0,11.2463,11.256,11.188,11.2269,84825.0
2020-06-24 12:40:00,11.6,11.75,11.6,11.7,302265.0,11.256,11.4015,11.256,11.353,302265.0
2020-06-24 12:50:00,11.72,11.78,11.69,11.76,70710.0,11.3724,11.4306,11.3433,11.4112,70710.0
2020-06-24 13:00:00,11.76,11.79,11.73,11.74,111840.0,11.4112,11.4403,11.3821,11.3918,111840.0
2020-06-24 13:10:00,11.77,11.83,11.7,11.8,83655.0,11.4209,11.4791,11.353,11.45,83655.0
2020-06-24 13:20:00,11.79,11.79,11.6,11.61,132195.0,11.4403,11.4403,11.256,11.2657,132195.0
2020-06-24 13:30:00,11.59,11.6,11.55,11.59,114660.0,11.2463,11.256,11.2074,11.2463,114660.0
2020-06-24 13:40:00,11.59,11.64,11.56,11.64,67440.0,11.2463,11.2948,11.2171,11.2948,67440.0
2020-06-24 13:50:00,11.64,11.64,11.6,11.64,31335.0,11.2948,11.2948,11.256,11.2948,31335.0
2020-06-24 14:00:00,11.66,11.66,11.45,11.66,198315.0,11.3142,11.3142,11.1104,11.3142,198315.0
2020-06-24 14:10:00,11.63,11.71,11.62,11.7,59250.0,11.2851,11.3627,11.2754,11.353,59250.0
2020-06-24 14:20:00,11.71,11.77,11.69,11.77,32370.0,11.3627,11.4209,11.3433,11.4209,32370.0
2020-06-24 14:30:00,11.75,11.8,11.75,11.76,70485.0,11.4015,11.45,11.4015,11.4112,70485.0
2020-06-24 14:40:00,11.8,11.8,11.7,11.75,49410.0,11.45,11.45,11.353,11.4015,49410.0
2020-06-24 14:50:00,11.75,11.75,11.65,11.65,106365.0,11.4015,11.4015,11.3045,11.3045,106365.0
2020-06-24 15:00:00,11.69,11.8,11.69,11.76,87450.0,11.3433,11.45,11.3433,11.4112,87450.0
2020-06-24 15:10:00,11.78,11.94,11.69,11.93,113340.0,11.4306,11.5859,11.3433,11.5762,113340.0
2020-06-24 15:20:00,11.93,11.93,11.8,11.8,37740.0,11.5762,11.5762,11.45,11.45,37740.0
2020-06-24 15:30:00,11.82,11.83,11.75,11.75,13500.0,11.4694,11.4791,11.4015,11.4015,13500.0
2020-06-24 15:40:00,11.82,11.94,11.81,11.85,58755.0,11.4694,11.5859,11.4597,11.4985,58755.0
2020-06-24 15:50:00,11.81,11.81,11.62,11.64,236670.0,11.4597,11.4597,11.2754,11.2948,236670.0
2020-06-25 09:30:00,11.64,11.7,11.47,11.51,403050.0,11.2948,11.353,11.1298,11.1686,403050.0
2020-06-25 09:40:00,11.5,11.5,11.16,11.16,366600.0,11.1589,11.1589,10.829,10.829,366600.0
2020-06-25 09:50:00,11.17,11.34,11.1,11.34,286770.0,10.8387,11.0037,10.7708,11.0037,286770.0
2020-06-25 10:00:00,11.35,11.4,11.25,11.3,180630.0,11.0134,11.0619,10.9163,10.9649,180630.0
2020-06-25 10:10:00,11.31,11.43,11.31,11.43,212910.0,10.9746,11.091,10.9746,11.091,212910.0
2020-06-25 10:20:00,11.44,11.59,11.44,11.55,154605.0,11.1007,11.2463,11.1007,11.2074,154605.0
2020-06-25 10:30:00,11.53,11.54,11.45,11.53,125595.0,11.188,11.1977,11.1104,11.188,125595.0
2020-06-25 10:40:00,11.53,11.59,11.47,11.5,58965.0,11.188,11.2463,11.1298,11.1589,58965.0
2020-06-25 10:50:00,11.48,11.52,11.43,11.51,39930.0,11.1395,11.1783,11.091,11.1686,39930.0
2020-06-25 11:00:00,11.49,11.49,11.34,11.36,77475.0,11.1492,11.1492,11.0037,11.0231,77475.0
2020-06-25 11:10:00,11.37,11.51,11.33,11.51,87780.0,11.0328,11.1686,10.994,11.1686,87780.0
2020-06-25 11:20:00,11.49,11.52,11.43,11.43,60930.0,11.1492,11.1783,11.091,11.091,60930.0
2020-06-25 11:30:00,11.43,11.45,11.27,11.35,112035.0,11.091,11.1104,10.9358,11.0134,112035.0
2020-06-25 11:40:00,11.33,11.39,11.28,11.39,41190.0,10.994,11.0522,10.9455,11.0522,41190.0
2020-06-25 11:50:00,11.41,11.44,11.4,11.41,41220.0,11.0716,11.1007,11.0619,11.0716,41220.0
2020-06-25 12:00:00,11.45,11.54,11.45,11.52,72165.0,11.1104,11.1977,11.1104,11.1783,72165.0
2020-06-25 12:10:00,11.52,11.6,11.52,11.58,60000.0,11.1783,11.256,11.1783,11.2366,60000.0
2020-06-25 12:20:00,11.6,11.62,11.56,11.56,9000.0,11.256,11.2754,11.2171,11.2171,9000.0
2020-06-25 12:30:00,11.57,11.57,11.51,11.57,15000.0,11.2269,11.2269,11.1686,11.2269,15000.0
2020-06-25 12:40:00,11.57,11.6,11.57,11.57,42930.0,11.2269,11.256,11.2269,11.2269,42930.0
2020-06-25 12:50:00,11.56,11.57,11.53,11.54,33000.0,11.2171,11.2269,11.188,11.1977,33000.0
2020-06-25 13:00:00,11.55,11.55,11.48,11.52,16500.0,11.2074,11.2074,11.1395,11.1783,16500.0
2020-06-25 13:10:00,11.52,11.55,11.52,11.55,13905.0,11.1783,11.2074,11.1783,11.2074,13905.0
2020-06-25 13:20:00,11.57,11.57,11.51,11.51,9000.0,11.2269,11.2269,11.1686,11.1686,9000.0
2020-06-25 13:30:00,11.47,11.55,11.45,11.55,33000.0,11.1298,11.2074,11.1104,11.2074,33000.0
2020-06-25 13:40:00,11.56,11.57,11.55,11.57,92865.0,11.2171,11.2269,11.2074,11.2269,92865.0
2020-06-25 13:50:00,11.56,11.56,11.54,11.54,6000.0,11.2171,11.2171,11.1977,11.1977,6000.0
2020-06-25 14:00:00,11.5,11.52,11.45,11.49,29490.0,11.1589,11.1783,11.1104,11.1492,29490.0
2020-06-25 14:10:00,11.49,11.5,11.49,11.49,25515.0,11.1492,11.1589,11.1492,11.1492,25515.0
2020-06-25 14:20:00,11.44,11.45,11.4,11.42,22500.0,11.1007,11.1104,11.0619,11.0813,22500.0
2020-06-25 14:30:00,11.42,11.42,11.36,11.36,45165.0,11.0813,11.0813,11.0231,11.0231,45165.0
2020-06-25 14:40:00,11.41,11.41,11.4,11.4,3000.0,11.0716,11.0716,11.0619,11.0619,3000.0
2020-06-25 14:50:00,11.45,11.48,11.45,11.48,6000.0,11.1104,11.1395,11.1104,11.1395,6000.0
2020-06-25 15:00:00,11.46,11.67,11.46,11.67,119610.0,11.1201,11.3239,11.1201,11.3239,119610.0
2020-06-25 15:10:00,11.67,11.75,11.65,11.7,59835.0,11.3239,11.4015,11.3045,11.353,59835.0
2020-06-25 15:20:00,11.72,11.87,11.72,11.84,90870.0,11.3724,11.518,11.3724,11.4888,90870.0
2020-06-25 15:30:00,11.82,11.92,11.8,11.8,42720.0,11.4694,11.5665,11.45,11.45,42720.0
2020-06-25 15:40:00,11.8,11.82,11.76,11.76,38655.0,11.45,11.4694,11.4112,11.4112,38655.0
2020-06-25 15:50:00,11.83,11.98,11.83,11.98,157635.0,11.4791,11.6247,11.4791,11.6247,157635.0
2020-06-26 09:30:00,11.8,12.0,11.8,11.87,318585.0,11.45,11.6441,11.45,11.518,318585.0
2020-06-26 09:40:00,11.87,11.88,11.68,11.74,116775.0,11.518,11.5277,11.3336,11.3918,116775.0
2020-06-26 09:50:00,11.73,11.77,11.67,11.74,42720.0,11.3821,11.4209,11.3239,11.3918,42720.0
2020-06-26 10:00:00,11.67,11.68,11.61,11.64,81420.0,11.3239,11.3336,11.2657,11.2948,81420.0
2020-06-26 10:10:00,11.62,11.62,11.37,11.41,167610.0,11.2754,11.2754,11.0328,11.0716,167610.0
2020-06-26 10:20:00,11.4,11.5,11.34,11.47,67635.0,11.0619,11.1589,11.0037,11.1298,67635.0
2020-06-26 10:30:00,11.45,11.48,11.28,11.28,184305.0,11.1104,11.1395,10.9455,10.9455,184305.0
2020-06-26 10:40:00,11.27,11.36,11.26,11.27,110610.0,10.9358,11.0231,10.926,10.9358,110610.0
2020-06-26 10:50:00,11.23,11.35,11.19,11.33,111390.0,10.8969,11.0134,10.8581,10.994,111390.0
2020-06-26 11:00:00,11.32,11.44,11.32,11.41,54390.0,10.9843,11.1007,10.9843,11.0716,54390.0
2020-06-26 11:10:00,11.43,11.47,11.37,11.37,65880.0,11.091,11.1298,11.0328,11.0328,65880.0
2020-06-26 11:20:00,11.38,11.43,11.33,11.39,30105.0,11.0425,11.091,10.994,11.0522,30105.0
2020-06-26 11:30:00,11.38,11.45,11.31,11.44,38250.0,11.0425,11.1104,10.9746,11.1007,38250.0
2020-06-26 11:40:00,11.44,11.52,11.42,11.52,64020.0,11.1007,11.1783,11.0813,11.1783,64020.0
2020-06-26 11:50:00,11.54,11.55,11.48,11.5,58965.0,11.1977,11.2074,11.1395,11.1589,58965.0
2020-06-26 12:00:00,11.47,11.47,11.4,11.41,32190.0,11.1298,11.1298,11.0619,11.0716,32190.0
2020-06-26 12:10:00,11.39,11.41,11.31,11.33,49575.0,11.0522,11.0716,10.9746,10.994,49575.0
2020-06-26 12:20:00,11.28,11.42,11.25,11.42,85260.0,10.9455,11.0813,10.9163,11.0813,85260.0
2020-06-26 12:30:00,11.4,11.42,11.36,11.42,31710.0,11.0619,11.0813,11.0231,11.0813,31710.0
2020-06-26 12:40:00,11.35,11.42,11.34,11.38,24000.0,11.0134,11.0813,11.0037,11.0425,24000.0
2020-06-26 12:50:00,11.39,11.45,11.39,11.45,46035.0,11.0522,11.1104,11.0522,11.1104,46035.0
2020-06-26 13:00:00,11.41,11.56,11.41,11.56,85845.0,11.0716,11.2171,11.0716,11.2171,85845.0
2020-06-26 13:10:00,11.53,11.55,11.52,11.53,26475.0,11.188,11.2074,11.1783,11.188,26475.0
2020-06-26 13:20:00,11.51,11.6,11.51,11.55,18750.0,11.1686,11.256,11.1686,11.2074,18750.0
2020-06-26 13:30:00,11.53,11.61,11.51,11.6,31290.0,11.188,11.2657,11.1686,11.256,31290.0
2020-06-26 13:40:00,11.54,11.55,11.51,11.51,25500.0,11.1977,11.2074,11.1686,11.1686,25500.0
2020-06-26 13:50:00,11.5,11.5,11.48,11.48,16500.0,11.1589,11.1589,11.1395,11.1395,16500.0
2020-06-26 14:00:00,11.47,11.52,11.47,11.48,59685.0,11.1298,11.1783,11.1298,11.1395,59685.0
2020-06-26 14:10:00,11.52,11.55,11.45,11.45,67485.0,11.1783,11.2074,11.1104,11.1104,67485.0
2020-06-26 14:20:00,11.43,11.44,11.33,11.36,86235.0,11.091,11.1007,10.994,11.0231,86235.0
2020-06-26 14:30:00,11.32,11.37,11.3,11.31,51885.0,10.9843,11.0328,10.9649,10.9746,51885.0
2020-06-26 14:40:00,11.33,11.33,11.25,11.25,75525.0,10.994,10.994,10.9163,10.9163,75525.0
2020-06-26 14:50:00,11.27,11.32,11.27,11.32,80880.0,10.9358,10.9843,10.9358,10.9843,80880.0
2020-06-26 15:00:00,11.36,11.37,11.28,11.32,72900.0,11.0231,11.0328,10.9455,10.9843,72900.0
2020-06-26 15:10:00,11.32,11.4,11.31,11.34,100440.0,10.9843,11.0619,10.9746,11.0037,100440.0
2020-06-26 15:20:00,11.33,11.44,11.33,11.44,61755.0,10.994,11.1007,10.994,11.1007,61755.0
2020-06-26 15:30:00,11.4,11.4,11.33,11.36,96645.0,11.0619,11.0619,10.994,11.0231,96645.0
2020-06-26 15:40:00,11.36,11.59,11.36,11.47,189270.0,11.0231,11.2463,11.0231,11.1298,189270.0
2020-06-26 15:50:00,11.45,11.45,11.16,11.24,338250.0,11.1104,11.1104,10.829,10.9066,338250.0
2020-06-29 09:30:00,11.25,11.26,10.95,10.95,603210.0,10.9163,10.926,10.6252,10.6252,603210.0
2020-06-29 09:40:00,10.94,10.94,10.84,10.89,199740.0,10.6155,10.6155,10.5185,10.567,199740.0
2020-06-29 09:50:00,10.9,10.99,10.84,10.99,165180.0,10.5767,10.6641,10.5185,10.6641,165180.0
2020-06-29 10:00:00,11.0,11.12,11.0,11.11,145470.0,10.6738,10.7902,10.6738,10.7805,145470.0
2020-06-29 10:10:00,11.12,11.25,11.03,11.24,186465.0,10.7902,10.9163,10.7029,10.9066,186465.0
2020-06-29 10:20:00,11.25,11.33,11.23,11.23,76995.0,10.9163,10.994,10.8969,10.8969,76995.0
2020-06-29 10:30:00,11.27,11.37,11.23,11.37,117810.0,10.9358,11.0328,10.8969,11.0328,117810.0
2020-06-29 10:40:00,11.33,11.35,11.26,11.33,66405.0,10.994,11.0134,10.926,10.994,66405.0
2020-06-29 10:50:00,11.37,11.39,11.3,11.31,43950.0,11.0328,11.0522,10.9649,10.9746,43950.0
2020-06-29 11:00:00,11.31,11.33,11.21,11.21,76860.0,10.9746,10.994,10.8775,10.8775,76860.0
2020-06-29 11:10:00,11.21,11.25,11.2,11.24,112380.0,10.8775,10.9163,10.8678,10.9066,112380.0
2020-06-29 11:20:00,11.27,11.37,11.27,11.35,138405.0,10.9358,11.0328,10.9358,11.0134,138405.0
2020-06-29 11:30:00,11.37,11.37,11.31,11.32,43740.0,11.0328,11.0328,10.9746,10.9843,43740.0
2020-06-29 11:40:00,11.32,11.35,11.27,11.3,27195.0,10.9843,11.0134,10.9358,10.9649,27195.0
2020-06-29 11:50:00,11.31,11.34,11.3,11.34,39735.0,10.9746,11.0037,10.9649,11.0037,39735.0
2020-06-29 12:00:00,11.35,11.41,11.35,11.39,80355.0,11.0134,11.0716,11.0134,11.0522,80355.0
2020-06-29 12:10:00,11.37,11.49,11.37,11.48,58410.0,11.0328,11.1492,11.0328,11.1395,58410.0
2020-06-29 12:20:00,11.48,11.48,11.44,11.47,20025.0,11.1395,11.1395,11.1007,11.1298,20025.0
2020-06-29 12:30:00,11.48,11.57,11.48,11.53,68535.0,11.1395,11.2269,11.1395,11.188,68535.0
2020-06-29 12:40:00,11.53,11.55,11.49,11.5,31050.0,11.188,11.2074,11.1492,11.1589,31050.0
2020-06-29 12:50:00,11.52,11.52,11.49,11.51,43545.0,11.1783,11.1783,11.1492,11.1686,43545.0
2020-06-29 13:00:00,11.52,11.52,11.5,11.5,10500.0,11.1783,11.1783,11.1589,11.1589,10500.0
2020-06-29 13:10:00,11.52,11.56,11.47,11.47,48480.0,11.1783,11.2171,11.1298,11.1298,48480.0
2020-06-29 13:20:00,11.49,11.5,11.49,11.5,9000.0,11.1492,11.1589,11.1492,11.1589,9000.0
2020-06-29 13:30:00,11.48,11.56,11.46,11.54,70110.0,11.1395,11.2171,11.1201,11.1977,70110.0
2020-06-29 13:40:00,11.53,11.55,11.52,11.55,9555.0,11.188,11.2074,11.1783,11.2074,9555.0
2020-06-29 13:50:00,11.52,11.52,11.52,11.52,3000.0,11.1783,11.1783,11.1783,11.1783,3000.0
2020-06-29 14:00:00,11.5,11.5,11.41,11.41,28515.0,11.1589,11.1589,11.0716,11.0716,28515.0
2020-06-29 14:10:00,11.42,11.47,11.42,11.46,36735.0,11.0813,11.1298,11.0813,11.1201,36735.0
2020-06-29 14:20:00,11.46,11.48,11.46,11.48,3300.0,11.1201,11.1395,11.1201,11.1395,3300.0
2020-06-29 14:30:00,11.47,11.48,11.46,11.48,9765.0,11.1298,11.1395,11.1201,11.1395,9765.0
2020-06-29 14:40:00,11.48,11.48,11.41,11.41,4500.0,11.1395,11.1395,11.0716,11.0716,4500.0
2020-06-29 14:50:00,11.4,11.44,11.4,11.41,50100.0,11.0619,11.1007,11.0619,11.0716,50100.0
2020-06-29 15:00:00,11.43,11.44,11.35,11.36,21135.0,11.091,11.1007,11.0134,11.0231,21135.0
2020-06-29 15:10:00,11.35,11.41,11.35,11.38,21420.0,11.0134,11.0716,11.0134,11.0425,21420.0
2020-06-29 15:20:00,11.4,11.4,11.37,11.38,19875.0,11.0619,11.0619,11.0328,11.0425,19875.0
2020-06-29 15:30:00,11.41,11.44,11.41,11.43,35550.0,11.0716,11.1007,11.0716,11.091,35550.0
2020-06-29 15:40:00,11.41,11.42,11.36,11.37,27000.0,11.0716,11.0813,11.0231,11.0328,27000.0
2020-06-29 15:50:00,11.37,11.61,11.37,11.61,204300.0,11.0328,11.2657,11.0328,11.2657,204300.0
2020-06-30 09:30:00,11.75,12.21,11.75,12.21,1192350.0,11.4015,11.8479,11.4015,11.8479,1192350.0
2020-06-30 09:40:00,12.21,12.34,12.13,12.3,357150.0,11.8479,11.974,11.7702,11.9352,357150.0
2020-06-30 09:50:00,12.31,12.42,12.25,12.39,320280.0,11.9449,12.0516,11.8867,12.0225,320280.0
2020-06-30 10:00:00,12.39,12.52,12.38,12.5,288060.0,12.0225,12.1487,12.0128,12.1293,288060.0
2020-06-30 10:10:00,12.48,12.54,12.45,12.49,166530.0,12.1099,12.1681,12.0808,12.1196,166530.0
2020-06-30 10:20:00,12.48,12.52,12.39,12.39,161055.0,12.1099,12.1487,12.0225,12.0225,161055.0
2020-06-30 10:30:00,12.42,12.44,12.35,12.38,99030.0,12.0516,12.0711,11.9837,12.0128,99030.0
2020-06-30 10:40:00,12.39,12.45,12.38,12.38,82170.0,12.0225,12.0808,12.0128,12.0128,82170.0
2020-06-30 10:50:00,12.39,12.48,12.39,12.45,59550.0,12.0225,12.1099,12.0225,12.0808,59550.0
2020-06-30 11:00:00,12.48,12.52,12.48,12.5,67815.0,12.1099,12.1487,12.1099,12.1293,67815.0
2020-06-30 11:10:00,12.52,12.52,12.47,12.49,46110.0,12.1487,12.1487,12.1002,12.1196,46110.0
2020-06-30 11:20:00,12.5,12.55,12.44,12.47,187185.0,12.1293,12.1778,12.0711,12.1002,187185.0
2020-06-30 11:30:00,12.43,12.47,12.4,12.45,48015.0,12.0613,12.1002,12.0322,12.0808,48015.0
2020-06-30 11:40:00,12.46,12.46,12.42,12.43,430920.0,12.0905,12.0905,12.0516,12.0613,430920.0
2020-06-30 11:50:00,12.45,12.49,12.41,12.49,201270.0,12.0808,12.1196,12.0419,12.1196,201270.0
2020-06-30 12:00:00,12.51,12.57,12.49,12.57,105465.0,12.139,12.1972,12.1196,12.1972,105465.0
2020-06-30 12:10:00,12.57,12.63,12.55,12.6,133275.0,12.1972,12.2554,12.1778,12.2263,133275.0
2020-06-30 12:20:00,12.55,12.55,12.5,12.5,60075.0,12.1778,12.1778,12.1293,12.1293,60075.0
2020-06-30 12:30:00,12.5,12.5,12.36,12.39,103185.0,12.1293,12.1293,11.9934,12.0225,103185.0
2020-06-30 12:40:00,12.38,12.38,12.29,12.32,106980.0,12.0128,12.0128,11.9255,11.9546,106980.0
2020-06-30 12:50:00,12.31,12.34,12.31,12.31,32955.0,11.9449,11.974,11.9449,11.9449,32955.0
2020-06-30 13:00:00,12.3,12.32,12.25,12.28,103005.0,11.9352,11.9546,11.8867,11.9158,103005.0
2020-06-30 13:10:00,12.27,12.27,12.23,12.26,54090.0,11.9061,11.9061,11.8673,11.8964,54090.0
2020-06-30 13:20:00,12.25,12.32,12.24,12.32,89880.0,11.8867,11.9546,11.877,11.9546,89880.0
2020-06-30 13:30:00,12.33,12.36,12.33,12.35,101820.0,11.9643,11.9934,11.9643,11.9837,101820.0
2020-06-30 13:40:00,12.34,12.34,12.29,12.31,49320.0,11.974,11.974,11.9255,11.9449,49320.0
2020-06-30 13:50:00,12.3,12.37,12.27,12.37,54810.0,11.9352,12.0031,11.9061,12.0031,54810.0
2020-06-30 14:00:00,12.35,12.37,12.3,12.37,30735.0,11.9837,12.0031,11.9352,12.0031,30735.0
2020-06-30 14:10:00,12.35,12.37,12.32,12.34,34500.0,11.9837,12.0031,11.9546,11.974,34500.0
2020-06-30 14:20:00,12.34,12.41,12.34,12.41,71430.0,11.974,12.0419,11.974,12.0419,71430.0
2020-06-30 14:30:00,12.41,12.41,12.36,12.38,29400.0,12.0419,12.0419,11.9934,12.0128,29400.0
2020-06-30 14:40:00,12.39,12.42,12.39,12.4,55275.0,12.0225,12.0516,12.0225,12.0322,55275.0
2020-06-30 14:50:00,12.39,12.43,12.39,12.43,136125.0,12.0225,12.0613,12.0225,12.0613,136125.0
2020-06-30 15:00:00,12.41,12.41,12.35,12.37,132405.0,12.0419,12.0419,11.9837,12.0031,132405.0
2020-06-30 15:10:00,12.39,12.39,12.33,12.38,118500.0,12.0225,12.0225,11.9643,12.0128,118500.0
2020-06-30 15:20:00,12.36,12.44,12.36,12.43,108585.0,11.9934,12.0711,11.9934,12.0613,108585.0
2020-06-30 15:30:00,12.43,12.49,12.43,12.43,97215.0,12.0613,12.1196,12.0613,12.0613,97215.0
2020-06-30 15:40:00,12.45,12.49,12.43,12.48,87705.0,12.0808,12.1196,12.0613,12.1099,87705.0
2020-06-30 15:50:00,12.49,12.65,12.49,12.53,566340.0,12.1196,12.2748,12.1196,12.1584,566340.0
2020-07-01 09:30:00,12.56,12.56,12.17,12.2,510885.0,12.1875,12.1875,11.8091,11.8382,510885.0
2020-07-01 09:40:00,12.31,12.37,12.25,12.27,213825.0,11.9449,12.0031,11.8867,11.9061,213825.0
2020-07-01 09:50:00,12.27,12.29,12.07,12.13,183150.0,11.9061,11.9255,11.712,11.7702,183150.0
2020-07-01 10:00:00,12.2,12.25,12.16,12.25,173475.0,11.8382,11.8867,11.7994,11.8867,173475.0
2020-07-01 10:10:00,12.24,12.34,12.21,12.34,136170.0,11.877,11.974,11.8479,11.974,136170.0
2020-07-01 10:20:00,12.37,12.39,12.33,12.39,106200.0,12.0031,12.0225,11.9643,12.0225,106200.0
2020-07-01 10:30:00,12.39,12.44,12.37,12.4,121875.0,12.0225,12.0711,12.0031,12.0322,121875.0
2020-07-01 10:40:00,12.42,12.43,12.28,12.28,207795.0,12.0516,12.0613,11.9158,11.9158,207795.0
2020-07-01 10:50:00,12.27,12.35,12.25,12.35,56790.0,11.9061,11.9837,11.8867,11.9837,56790.0
2020-07-01 11:00:00,12.36,12.36,12.3,12.34,50520.0,11.9934,11.9934,11.9352,11.974,50520.0
2020-07-01 11:10:00,12.31,12.33,12.23,12.28,72780.0,11.9449,11.9643,11.8673,11.9158,72780.0
2020-07-01 11:20:00,12.27,12.28,12.17,12.17,69585.0,11.9061,11.9158,11.8091,11.8091,69585.0
2020-07-01 11:30:00,12.18,12.27,12.18,12.25,13500.0,11.8188,11.9061,11.8188,11.8867,13500.0
2020-07-01 11:40:00,12.21,12.24,12.2,12.24,24000.0,11.8479,11.877,11.8382,11.877,24000.0
2020-07-01 11:50:00,12.25,12.27,12.21,12.22,21495.0,11.8867,11.9061,11.8479,11.8576,21495.0
2020-07-01 12:00:00,12.22,12.25,12.22,12.22,19305.0,11.8576,11.8867,11.8576,11.8576,19305.0
2020-07-01 12:10:00,12.22,12.23,12.19,12.23,36750.0,11.8576,11.8673,11.8285,11.8673,36750.0
2020-07-01 12:20:00,12.22,12.23,12.2,12.2,42000.0,11.8576,11.8673,11.8382,11.8382,42000.0
2020-07-01 12:30:00,12.21,12.26,12.21,12.24,77295.0,11.8479,11.8964,11.8479,11.877,77295.0
2020-07-01 12:40:00,12.22,12.22,12.13,12.21,92355.0,11.8576,11.8576,11.7702,11.8479,92355.0
2020-07-01 12:50:00,12.19,12.19,12.13,12.18,59250.0,11.8285,11.8285,11.7702,11.8188,59250.0
2020-07-01 13:00:00,12.2,12.2,12.13,12.13,35895.0,11.8382,11.8382,11.7702,11.7702,35895.0
2020-07-01 13:10:00,12.15,12.15,12.12,12.14,11415.0,11.7897,11.7897,11.7605,11.7799,11415.0
2020-07-01 13:20:00,12.19,12.2,12.18,12.19,12675.0,11.8285,11.8382,11.8188,11.8285,12675.0
2020-07-01 13:30:00,12.21,12.29,12.21,12.29,58395.0,11.8479,11.9255,11.8479,11.9255,58395.0
2020-07-01 13:40:00,12.28,12.28,12.2,12.21,17535.0,11.9158,11.9158,11.8382,11.8479,17535.0
2020-07-01 13:50:00,12.2,12.21,12.18,12.18,18810.0,11.8382,11.8479,11.8188,11.8188,18810.0
2020-07-01 14:00:00,12.19,12.22,12.17,12.2,15855.0,11.8285,11.8576,11.8091,11.8382,15855.0
2020-07-01 14:10:00,12.19,12.2,12.16,12.16,98325.0,11.8285,11.8382,11.7994,11.7994,98325.0
2020-07-01 14:20:00,12.18,12.18,12.12,12.15,31815.0,11.8188,11.8188,11.7605,11.7897,31815.0
2020-07-01 14:30:00,12.18,12.18,12.12,12.13,28800.0,11.8188,11.8188,11.7605,11.7702,28800.0
2020-07-01 14:40:00,12.14,12.14,12.09,12.11,65760.0,11.7799,11.7799,11.7314,11.7508,65760.0
2020-07-01 14:50:00,12.12,12.15,12.11,12.14,31500.0,11.7605,11.7897,11.7508,11.7799,31500.0
2020-07-01 15:00:00,12.13,12.19,12.13,12.19,16335.0,11.7702,11.8285,11.7702,11.8285,16335.0
2020-07-01 15:10:00,12.16,12.2,12.16,12.19,30960.0,11.7994,11.8382,11.7994,11.8285,30960.0
2020-07-01 15:20:00,12.2,12.25,12.2,12.24,25800.0,11.8382,11.8867,11.8382,11.877,25800.0
2020-07-01 15:30:00,12.26,12.29,12.2,12.2,29415.0,11.8964,11.9255,11.8382,11.8382,29415.0
2020-07-01 15:40:00,12.24,12.26,12.19,12.26,94920.0,11.877,11.8964,11.8285,11.8964,94920.0
2020-07-01 15:50:00,12.2,12.2,11.99,12.0,233910.0,11.8382,11.8382,11.6344,11.6441,233910.0
2020-07-02 09:30:00,12.53,12.64,12.48,12.53,836385.0,12.1584,12.2651,12.1099,12.1584,836385.0
2020-07-02 09:40:00,12.54,12.66,12.54,12.65,279945.0,12.1681,12.2845,12.1681,12.2748,279945.0
2020-07-02 09:50:00,12.63,12.75,12.62,12.75,391740.0,12.2554,12.3719,12.2457,12.3719,391740.0
2020-07-02 10:00:00,12.73,12.78,12.72,12.78,150015.0,12.3524,12.401,12.3427,12.401,150015.0
2020-07-02 10:10:00,12.77,12.8,12.7,12.78,141120.0,12.3913,12.4204,12.3233,12.401,141120.0
2020-07-02 10:20:00,12.78,12.78,12.59,12.6,182505.0,12.401,12.401,12.2166,12.2263,182505.0
2020-07-02 10:30:00,12.61,12.64,12.52,12.58,200430.0,12.236,12.2651,12.1487,12.2069,200430.0
2020-07-02 10:40:00,12.6,12.65,12.56,12.6,119970.0,12.2263,12.2748,12.1875,12.2263,119970.0
2020-07-02 10:50:00,12.61,12.61,12.43,12.44,134760.0,12.236,12.236,12.0613,12.0711,134760.0
2020-07-02 11:00:00,12.44,12.47,12.36,12.4,107430.0,12.0711,12.1002,11.9934,12.0322,107430.0
2020-07-02 11:10:00,12.34,12.45,12.33,12.45,230700.0,11.974,12.0808,11.9643,12.0808,230700.0
2020-07-02 11:20:00,12.43,12.46,12.38,12.4,49425.0,12.0613,12.0905,12.0128,12.0322,49425.0
2020-07-02 11:30:00,12.44,12.5,12.44,12.5,44475.0,12.0711,12.1293,12.0711,12.1293,44475.0
2020-07-02 11:40:00,12.5,12.63,12.5,12.63,127335.0,12.1293,12.2554,12.1293,12.2554,127335.0
2020-07-02 11:50:00,12.61,12.63,12.57,12.63,52890.0,12.236,12.2554,12.1972,12.2554,52890.0
2020-07-02 12:00:00,12.61,12.62,12.54,12.62,53490.0,12.236,12.2457,12.1681,12.2457,53490.0
2020-07-02 12:10:00,12.62,12.64,12.58,12.64,77310.0,12.2457,12.2651,12.2069,12.2651,77310.0
2020-07-02 12:20:00,12.64,12.64,12.61,12.63,43290.0,12.2651,12.2651,12.236,12.2554,43290.0
2020-07-02 12:30:00,12.6,12.62,12.6,12.62,13500.0,12.2263,12.2457,12.2263,12.2457,13500.0
2020-07-02 12:40:00,12.59,12.61,12.59,12.61,19500.0,12.2166,12.236,12.2166,12.236,19500.0
2020-07-02 12:50:00,12.6,12.65,12.59,12.65,97245.0,12.2263,12.2748,12.2166,12.2748,97245.0
2020-07-02 13:00:00,12.65,12.68,12.64,12.67,92070.0,12.2748,12.3039,12.2651,12.2942,92070.0
2020-07-02 13:10:00,12.66,12.66,12.63,12.64,13500.0,12.2845,12.2845,12.2554,12.2651,13500.0
2020-07-02 13:20:00,12.67,12.69,12.67,12.69,67350.0,12.2942,12.3136,12.2942,12.3136,67350.0
2020-07-02 13:30:00,12.7,12.71,12.66,12.67,22860.0,12.3233,12.333,12.2845,12.2942,22860.0
2020-07-02 13:40:00,12.68,12.69,12.65,12.69,31500.0,12.3039,12.3136,12.2748,12.3136,31500.0
2020-07-02 13:50:00,12.69,12.69,12.6,12.6,29400.0,12.3136,12.3136,12.2263,12.2263,29400.0
2020-07-02 14:00:00,12.6,12.61,12.56,12.61,27000.0,12.2263,12.236,12.1875,12.236,27000.0
2020-07-02 14:10:00,12.6,12.61,12.6,12.6,9000.0,12.2263,12.236,12.2263,12.2263,9000.0
2020-07-02 14:20:00,12.6,12.67,12.59,12.65,114540.0,12.2263,12.2942,12.2166,12.2748,114540.0
2020-07-02 14:30:00,12.65,12.7,12.65,12.7,33090.0,12.2748,12.3233,12.2748,12.3233,33090.0
2020-07-02 14:40:00,12.7,12.72,12.69,12.71,60330.0,12.3233,12.3427,12.3136,12.333,60330.0
2020-07-02 14:50:00,12.73,12.75,12.69,12.75,51825.0,12.3524,12.3719,12.3136,12.3719,51825.0
2020-07-02 15:00:00,12.73,12.75,12.67,12.67,101355.0,12.3524,12.3719,12.2942,12.2942,101355.0
2020-07-02 15:10:00,12.66,12.67,12.64,12.64,24000.0,12.2845,12.2942,12.2651,12.2651,24000.0
2020-07-02 15:20:00,12.66,12.71,12.66,12.67,75585.0,12.2845,12.333,12.2845,12.2942,75585.0
2020-07-02 15:30:00,12.67,12.69,12.64,12.68,101100.0,12.2942,12.3136,12.2651,12.3039,101100.0
2020-07-02 15:40:00,12.68,12.68,12.58,12.59,124410.0,12.3039,12.3039,12.2069,12.2166,124410.0
2020-07-02 15:50:00,12.57,12.57,12.41,12.46,200790.0,12.1972,12.1972,12.0419,12.0905,200790.0
2020-07-06 09:30:00,13.11,13.33,13.1,13.27,813585.0,12.7212,12.9347,12.7115,12.8764,813585.0
2020-07-06 09:40:00,13.3,13.38,13.26,13.31,446895.0,12.9055,12.9832,12.8667,12.9152,446895.0
2020-07-06 09:50:00,13.31,13.48,13.3,13.48,351240.0,12.9152,13.0802,12.9055,13.0802,351240.0
2020-07-06 10:00:00,13.47,13.53,13.33,13.38,251475.0,13.0705,13.1287,12.9347,12.9832,251475.0
2020-07-06 10:10:00,13.41,13.44,13.32,13.39,73155.0,13.0123,13.0414,12.925,12.9929,73155.0
2020-07-06 10:20:00,13.34,13.41,13.31,13.4,152925.0,12.9444,13.0123,12.9152,13.0026,152925.0
2020-07-06 10:30:00,13.39,13.47,13.39,13.41,161955.0,12.9929,13.0705,12.9929,13.0123,161955.0
2020-07-06 10:40:00,13.44,13.47,13.39,13.47,19125.0,13.0414,13.0705,12.9929,13.0705,19125.0
2020-07-06 10:50:00,13.44,13.47,13.44,13.47,55665.0,13.0414,13.0705,13.0414,13.0705,55665.0
2020-07-06 11:00:00,13.46,13.5,13.46,13.49,42030.0,13.0608,13.0996,13.0608,13.0899,42030.0
2020-07-06 11:10:00,13.48,13.52,13.47,13.52,38475.0,13.0802,13.119,13.0705,13.119,38475.0
2020-07-06 11:20:00,13.53,13.58,13.49,13.56,183750.0,13.1287,13.1772,13.0899,13.1578,183750.0
2020-07-06 11:30:00,13.52,13.59,13.52,13.55,39105.0,13.119,13.1869,13.119,13.1481,39105.0
2020-07-06 11:40:00,13.56,13.56,13.52,13.55,32925.0,13.1578,13.1578,13.119,13.1481,32925.0
2020-07-06 11:50:00,13.53,13.56,13.51,13.51,54795.0,13.1287,13.1578,13.1093,13.1093,54795.0
2020-07-06 12:00:00,13.53,13.56,13.5,13.54,36960.0,13.1287,13.1578,13.0996,13.1384,36960.0
2020-07-06 12:10:00,13.56,13.59,13.56,13.58,56085.0,13.1578,13.1869,13.1578,13.1772,56085.0
2020-07-06 12:20:00,13.56,13.56,13.51,13.56,38175.0,13.1578,13.1578,13.1093,13.1578,38175.0
2020-07-06 12:30:00,13.55,13.55,13.5,13.51,46845.0,13.1481,13.1481,13.0996,13.1093,46845.0
2020-07-06 12:40:00,13.52,13.55,13.51,13.55,26085.0,13.119,13.1481,13.1093,13.1481,26085.0
2020-07-06 12:50:00,13.55,13.56,13.5,13.5,19785.0,13.1481,13.1578,13.0996,13.0996,19785.0
2020-07-06 13:00:00,13.5,13.5,13.41,13.41,56970.0,13.0996,13.0996,13.0123,13.0123,56970.0
2020-07-06 13:10:00,13.4,13.4,13.33,13.35,117525.0,13.0026,13.0026,12.9347,12.9541,117525.0
2020-07-06 13:20:00,13.34,13.45,13.34,13.45,32295.0,12.9444,13.0511,12.9444,13.0511,32295.0
2020-07-06 13:30:00,13.47,13.47,13.45,13.45,22860.0,13.0705,13.0705,13.0511,13.0511,22860.0
2020-07-06 13:40:00,13.47,13.49,13.47,13.47,25155.0,13.0705,13.0899,13.0705,13.0705,25155.0
2020-07-06 13:50:00,13.43,13.43,13.4,13.42,75000.0,13.0317,13.0317,13.0026,13.022,75000.0
2020-07-06 14:00:00,13.41,13.41,13.31,13.33,103485.0,13.0123,13.0123,12.9152,12.9347,103485.0
2020-07-06 14:10:00,13.32,13.32,13.23,13.23,87195.0,12.925,12.925,12.8376,12.8376,87195.0
2020-07-06 14:20:00,13.24,13.27,13.23,13.26,125805.0,12.8473,12.8764,12.8376,12.8667,125805.0
2020-07-06 14:30:00,13.3,13.34,13.3,13.33,29475.0,12.9055,12.9444,12.9055,12.9347,29475.0
2020-07-06 14:40:00,13.33,13.33,13.3,13.32,16500.0,12.9347,12.9347,12.9055,12.925,16500.0
2020-07-06 14:50:00,13.33,13.35,13.3,13.35,21150.0,12.9347,12.9541,12.9055,12.9541,21150.0
2020-07-06 15:00:00,13.36,13.36,13.27,13.28,24750.0,12.9638,12.9638,12.8764,12.8861,24750.0
2020-07-06 15:10:00,13.3,13.37,13.3,13.37,40725.0,12.9055,12.9735,12.9055,12.9735,40725.0
2020-07-06 15:20:00,13.36,13.45,13.36,13.45,227025.0,12.9638,13.0511,12.9638,13.0511,227025.0
2020-07-06 15:30:00,13.45,13.47,13.42,13.42,40470.0,13.0511,13.0705,13.022,13.022,40470.0
2020-07-06 15:40:00,13.42,13.5,13.4,13.5,83850.0,13.022,13.0996,13.0026,13.0996,83850.0
2020-07-06 15:50:00,13.51,13.52,13.43,13.47,179925.0,13.1093,13.119,13.0317,13.0705,179925.0
2020-07-07 09:30:00,13.3,13.47,13.3,13.36,458175.0,12.9055,13.0705,12.9055,12.9638,458175.0
2020-07-07 09:40:00,13.39,13.57,13.39,13.49,212895.0,12.9929,13.1675,12.9929,13.0899,212895.0
2020-07-07 09:50:00,13.48,13.56,13.42,13.54,130515.0,13.0802,13.1578,13.022,13.1384,130515.0
2020-07-07 10:00:00,13.47,13.56,13.42,13.43,73980.0,13.0705,13.1578,13.022,13.0317,73980.0
2020-07-07 10:10:00,13.46,13.56,13.46,13.51,85020.0,13.0608,13.1578,13.0608,13.1093,85020.0
2020-07-07 10:20:00,13.53,13.54,13.46,13.49,70290.0,13.1287,13.1384,13.0608,13.0899,70290.0
2020-07-07 10:30:00,13.5,13.55,13.42,13.42,173475.0,13.0996,13.1481,13.022,13.022,173475.0
2020-07-07 10:40:00,13.42,13.44,13.35,13.42,126540.0,13.022,13.0414,12.9541,13.022,126540.0
2020-07-07 10:50:00,13.44,13.52,13.44,13.52,87720.0,13.0414,13.119,13.0414,13.119,87720.0
2020-07-07 11:00:00,13.52,13.58,13.52,13.57,201870.0,13.119,13.1772,13.119,13.1675,201870.0
2020-07-07 11:10:00,13.57,13.61,13.56,13.57,60300.0,13.1675,13.2064,13.1578,13.1675,60300.0
2020-07-07 11:20:00,13.56,13.57,13.51,13.51,257505.0,13.1578,13.1675,13.1093,13.1093,257505.0
2020-07-07 11:30:00,13.52,13.52,13.42,13.43,93930.0,13.119,13.119,13.022,13.0317,93930.0
2020-07-07 11:40:00,13.43,13.49,13.42,13.49,63270.0,13.0317,13.0899,13.022,13.0899,63270.0
2020-07-07 11:50:00,13.47,13.49,13.43,13.44,33855.0,13.0705,13.0899,13.0317,13.0414,33855.0
2020-07-07 12:00:00,13.44,13.44,13.38,13.38,57240.0,13.0414,13.0414,12.9832,12.9832,57240.0
2020-07-07 12:10:00,13.37,13.37,13.32,13.35,115425.0,12.9735,12.9735,12.925,12.9541,115425.0
2020-07-07 12:20:00,13.33,13.35,13.31,13.35,57690.0,12.9347,12.9541,12.9152,12.9541,57690.0
2020-07-07 12:30:00,13.33,13.41,13.33,13.36,71865.0,12.9347,13.0123,12.9347,12.9638,71865.0
2020-07-07 12:40:00,13.38,13.38,13.3,13.3,4500.0,12.9832,12.9832,12.9055,12.9055,4500.0
2020-07-07 12:50:00,13.32,13.34,13.31,13.33,35610.0,12.925,12.9444,12.9152,12.9347,35610.0
2020-07-07 13:00:00,13.33,13.36,13.27,13.27,36975.0,12.9347,12.9638,12.8764,12.8764,36975.0
2020-07-07 13:10:00,13.28,13.31,13.25,13.31,50670.0,12.8861,12.9152,12.857,12.9152,50670.0
2020-07-07 13:20:00,13.33,13.37,13.3,13.37,26940.0,12.9347,12.9735,12.9055,12.9735,26940.0
2020-07-07 13:30:00,13.36,13.4,13.36,13.4,6000.0,12.9638,13.0026,12.9638,13.0026,6000.0
2020-07-07 13:40:00,13.35,13.39,13.33,13.37,47580.0,12.9541,12.9929,12.9347,12.9735,47580.0
2020-07-07 13:50:00,13.33,13.33,13.26,13.3,35550.0,12.9347,12.9347,12.8667,12.9055,35550.0
2020-07-07 14:00:00,13.26,13.28,13.23,13.26,39465.0,12.8667,12.8861,12.8376,12.8667,39465.0
2020-07-07 14:10:00,13.28,13.33,13.28,13.29,50025.0,12.8861,12.9347,12.8861,12.8958,50025.0
2020-07-07 14:20:00,13.25,13.27,13.23,13.26,12000.0,12.857,12.8764,12.8376,12.8667,12000.0
2020-07-07 14:30:00,13.21,13.21,13.13,13.13,51405.0,12.8182,12.8182,12.7406,12.7406,51405.0
2020-07-07 14:40:00,13.16,13.21,13.16,13.17,56640.0,12.7697,12.8182,12.7697,12.7794,56640.0
2020-07-07 14:50:00,13.15,13.2,13.12,13.2,68865.0,12.76,12.8085,12.7309,12.8085,68865.0
2020-07-07 15:00:00,13.16,13.16,13.1,13.11,63750.0,12.7697,12.7697,12.7115,12.7212,63750.0
2020-07-07 15:10:00,13.13,13.14,13.08,13.13,48885.0,12.7406,12.7503,12.6921,12.7406,48885.0
2020-07-07 15:20:00,13.15,13.2,13.12,13.15,41610.0,12.76,12.8085,12.7309,12.76,41610.0
2020-07-07 15:30:00,13.17,13.21,13.14,13.14,76875.0,12.7794,12.8182,12.7503,12.7503,76875.0
2020-07-07 15:40:00,13.17,13.2,13.11,13.12,46740.0,12.7794,12.8085,12.7212,12.7309,46740.0
2020-07-07 15:50:00,13.1,13.12,12.9,12.9,394875.0,12.7115,12.7309,12.5174,12.5174,394875.0
2020-07-08 09:30:00,13.3,13.33,13.15,13.24,210225.0,12.9055,12.9347,12.76,12.8473,210225.0
2020-07-08 09:40:00,13.24,13.34,13.23,13.31,199575.0,12.8473,12.9444,12.8376,12.9152,199575.0
2020-07-08 09:50:00,13.25,13.32,13.25,13.31,149340.0,12.857,12.925,12.857,12.9152,149340.0
2020-07-08 10:00:00,13.33,13.38,13.32,13.33,141765.0,12.9347,12.9832,12.925,12.9347,141765.0
2020-07-08 10:10:00,13.35,13.43,13.35,13.4,143655.0,12.9541,13.0317,12.9541,13.0026,143655.0
2020-07-08 10:20:00,13.4,13.4,13.32,13.34,146595.0,13.0026,13.0026,12.925,12.9444,146595.0
2020-07-08 10:30:00,13.31,13.37,13.31,13.37,40560.0,12.9152,12.9735,12.9152,12.9735,40560.0
2020-07-08 10:40:00,13.33,13.37,13.3,13.37,123525.0,12.9347,12.9735,12.9055,12.9735,123525.0
2020-07-08 10:50:00,13.4,13.45,13.4,13.4,129615.0,13.0026,13.0511,13.0026,13.0026,129615.0
2020-07-08 11:00:00,13.41,13.41,13.2,13.21,135555.0,13.0123,13.0123,12.8085,12.8182,135555.0
2020-07-08 11:10:00,13.21,13.24,13.13,13.13,66030.0,12.8182,12.8473,12.7406,12.7406,66030.0
2020-07-08 11:20:00,13.12,13.12,12.97,13.06,133245.0,12.7309,12.7309,12.5853,12.6727,133245.0
2020-07-08 11:30:00,13.05,13.2,13.04,13.2,77100.0,12.663,12.8085,12.6533,12.8085,77100.0
2020-07-08 11:40:00,13.22,13.3,13.22,13.24,24675.0,12.8279,12.9055,12.8279,12.8473,24675.0
2020-07-08 11:50:00,13.2,13.27,13.2,13.27,13590.0,12.8085,12.8764,12.8085,12.8764,13590.0
2020-07-08 12:00:00,13.27,13.28,13.24,13.27,52590.0,12.8764,12.8861,12.8473,12.8764,52590.0
2020-07-08 12:10:00,13.27,13.29,13.23,13.29,25905.0,12.8764,12.8958,12.8376,12.8958,25905.0
2020-07-08 12:20:00,13.3,13.3,13.27,13.27,12000.0,12.9055,12.9055,12.8764,12.8764,12000.0
2020-07-08 12:30:00,13.27,13.32,13.26,13.32,12000.0,12.8764,12.925,12.8667,12.925,12000.0
2020-07-08 12:40:00,13.33,13.34,13.24,13.25,45930.0,12.9347,12.9444,12.8473,12.857,45930.0
2020-07-08 12:50:00,13.27,13.34,13.26,13.33,47595.0,12.8764,12.9444,12.8667,12.9347,47595.0
2020-07-08 13:00:00,13.31,13.34,13.31,13.32,29835.0,12.9152,12.9444,12.9152,12.925,29835.0
2020-07-08 13:10:00,13.31,13.31,13.27,13.27,10500.0,12.9152,12.9152,12.8764,12.8764,10500.0
2020-07-08 13:20:00,13.23,13.23,13.17,13.17,12000.0,12.8376,12.8376,12.7794,12.7794,12000.0
2020-07-08 13:30:00,13.24,13.24,13.21,13.23,14145.0,12.8473,12.8473,12.8182,12.8376,14145.0
2020-07-08 13:40:00,13.18,13.19,13.17,13.19,9795.0,12.7891,12.7988,12.7794,12.7988,9795.0
2020-07-08 13:50:00,13.18,13.18,13.11,13.15,9000.0,12.7891,12.7891,12.7212,12.76,9000.0
2020-07-08 14:00:00,13.14,13.21,13.1,13.13,30000.0,12.7503,12.8182,12.7115,12.7406,30000.0
2020-07-08 14:10:00,13.18,13.18,13.17,13.17,13500.0,12.7891,12.7891,12.7794,12.7794,13500.0
2020-07-08 14:20:00,13.17,13.24,13.17,13.19,19650.0,12.7794,12.8473,12.7794,12.7988,19650.0
2020-07-08 14:30:00,13.18,13.19,13.14,13.19,10500.0,12.7891,12.7988,12.7503,12.7988,10500.0
2020-07-08 14:40:00,13.17,13.17,13.12,13.13,10500.0,12.7794,12.7794,12.7309,12.7406,10500.0
2020-07-08 14:50:00,13.17,13.23,13.17,13.23,21000.0,12.7794,12.8376,12.7794,12.8376,21000.0
2020-07-08 15:00:00,13.27,13.3,13.23,13.29,22500.0,12.8764,12.9055,12.8376,12.8958,22500.0
2020-07-08 15:10:00,13.32,13.35,13.32,13.35,59520.0,12.925,12.9541,12.925,12.9541,59520.0
2020-07-08 15:20:00,13.36,13.39,13.35,13.36,95250.0,12.9638,12.9929,12.9541,12.9638,95250.0
2020-07-08 15:30:00,13.38,13.4,13.33,13.33,97905.0,12.9832,13.0026,12.9347,12.9347,97905.0
2020-07-08 15:40:00,13.34,13.39,13.32,13.38,37500.0,12.9444,12.9929,12.925,12.9832,37500.0
2020-07-08 15:50:00,13.38,13.53,13.36,13.53,269115.0,12.9832,13.1287,12.9638,13.1287,269115.0
2020-07-09 09:30:00,13.67,13.7,13.48,13.57,557775.0,13.2646,13.2937,13.0802,13.1675,557775.0
2020-07-09 09:40:00,13.53,13.6,13.47,13.47,200565.0,13.1287,13.1966,13.0705,13.0705,200565.0
2020-07-09 09:50:00,13.52,13.72,13.52,13.72,109710.0,13.119,13.3131,13.119,13.3131,109710.0
2020-07-09 10:00:00,13.73,13.87,13.72,13.84,288630.0,13.3228,13.4586,13.3131,13.4295,288630.0
2020-07-09 10:10:00,13.79,13.79,13.53,13.56,230880.0,13.381,13.381,13.1287,13.1578,230880.0
2020-07-09 10:20:00,13.56,13.74,13.54,13.67,78405.0,13.1578,13.3325,13.1384,13.2646,78405.0
2020-07-09 10:30:00,13.75,13.75,13.59,13.59,39960.0,13.3422,13.3422,13.1869,13.1869,39960.0
2020-07-09 10:40:00,13.55,13.58,13.36,13.37,179805.0,13.1481,13.1772,12.9638,12.9735,179805.0
2020-07-09 10:50:00,13.34,13.45,13.2,13.24,288045.0,12.9444,13.0511,12.8085,12.8473,288045.0
2020-07-09 11:00:00,13.23,13.3,13.13,13.28,152745.0,12.8376,12.9055,12.7406,12.8861,152745.0
2020-07-09 11:10:00,13.3,13.3,13.07,13.07,191025.0,12.9055,12.9055,12.6824,12.6824,191025.0
2020-07-09 11:20:00,13.08,13.27,13.08,13.23,130920.0,12.6921,12.8764,12.6921,12.8376,130920.0
2020-07-09 11:30:00,13.27,13.39,13.27,13.33,48825.0,12.8764,12.9929,12.8764,12.9347,48825.0
2020-07-09 11:40:00,13.32,13.32,13.2,13.31,86850.0,12.925,12.925,12.8085,12.9152,86850.0
2020-07-09 11:50:00,13.28,13.33,13.28,13.31,29175.0,12.8861,12.9347,12.8861,12.9152,29175.0
2020-07-09 12:00:00,13.33,13.43,13.33,13.39,81345.0,12.9347,13.0317,12.9347,12.9929,81345.0
2020-07-09 12:10:00,13.37,13.46,13.37,13.46,36225.0,12.9735,13.0608,12.9735,13.0608,36225.0
2020-07-09 12:20:00,13.45,13.47,13.43,13.45,28440.0,13.0511,13.0705,13.0317,13.0511,28440.0
2020-07-09 12:30:00,13.42,13.45,13.39,13.43,28365.0,13.022,13.0511,12.9929,13.0317,28365.0
2020-07-09 12:40:00,13.45,13.55,13.45,13.55,34290.0,13.0511,13.1481,13.0511,13.1481,34290.0
2020-07-09 12:50:00,13.58,13.63,13.55,13.63,31905.0,13.1772,13.2258,13.1481,13.2258,31905.0
2020-07-09 13:00:00,13.65,13.89,13.65,13.88,394680.0,13.2452,13.478,13.2452,13.4683,394680.0
2020-07-09 13:10:00,13.9,14.07,13.9,13.93,233385.0,13.4877,13.6527,13.4877,13.5169,233385.0
2020-07-09 13:20:00,13.93,13.93,13.88,13.9,40500.0,13.5169,13.5169,13.4683,13.4877,40500.0
2020-07-09 13:30:00,13.93,13.94,13.85,13.85,48195.0,13.5169,13.5266,13.4392,13.4392,48195.0
2020-07-09 13:40:00,13.92,13.93,13.81,13.81,41175.0,13.5072,13.5169,13.4004,13.4004,41175.0
2020-07-09 13:50:00,13.84,13.84,13.76,13.76,48300.0,13.4295,13.4295,13.3519,13.3519,48300.0
2020-07-09 14:00:00,13.8,13.91,13.8,13.9,23520.0,13.3907,13.4975,13.3907,13.4877,23520.0
2020-07-09 14:10:00,13.88,14.01,13.88,14.01,55275.0,13.4683,13.5945,13.4683,13.5945,55275.0
2020-07-09 14:20:00,13.97,13.97,13.93,13.96,28635.0,13.5557,13.5557,13.5169,13.546,28635.0
2020-07-09 14:30:00,13.97,13.97,13.93,13.97,78450.0,13.5557,13.5557,13.5169,13.5557,78450.0
2020-07-09 14:40:00,13.99,14.13,13.99,14.13,117900.0,13.5751,13.7109,13.5751,13.7109,117900.0
2020-07-09 14:50:00,14.12,14.14,14.08,14.11,138495.0,13.7012,13.7206,13.6624,13.6915,138495.0
2020-07-09 15:00:00,14.1,14.15,14.07,14.15,115245.0,13.6818,13.7303,13.6527,13.7303,115245.0
2020-07-09 15:10:00,14.15,14.29,14.14,14.19,263295.0,13.7303,13.8662,13.7206,13.7691,263295.0
2020-07-09 15:20:00,14.18,14.18,14.03,14.03,85695.0,13.7594,13.7594,13.6139,13.6139,85695.0
2020-07-09 15:30:00,14.03,14.03,13.95,13.97,103485.0,13.6139,13.6139,13.5363,13.5557,103485.0
2020-07-09 15:40:00,13.93,14.19,13.93,14.11,78000.0,13.5169,13.7691,13.5169,13.6915,78000.0
2020-07-09 15:50:00,14.09,14.1,14.0,14.05,127035.0,13.6721,13.6818,13.5848,13.6333,127035.0
2020-07-10 09:30:00,14.07,14.18,13.6,13.78,255615.0,13.6527,13.7594,13.1966,13.3713,255615.0
2020-07-10 09:40:00,13.8,13.87,13.73,13.77,74055.0,13.3907,13.4586,13.3228,13.3616,74055.0
2020-07-10 09:50:00,13.86,13.89,13.67,13.67,95550.0,13.4489,13.478,13.2646,13.2646,95550.0
2020-07-10 10:00:00,13.6,13.65,13.48,13.65,147810.0,13.1966,13.2452,13.0802,13.2452,147810.0
2020-07-10 10:10:00,13.65,13.77,13.65,13.73,86280.0,13.2452,13.3616,13.2452,13.3228,86280.0
2020-07-10 10:20:00,13.68,13.84,13.68,13.8,103845.0,13.2743,13.4295,13.2743,13.3907,103845.0
2020-07-10 10:30:00,13.8,13.86,13.77,13.83,94995.0,13.3907,13.4489,13.3616,13.4198,94995.0
2020-07-10 10:40:00,13.82,13.93,13.78,13.79,91965.0,13.4101,13.5169,13.3713,13.381,91965.0
2020-07-10 10:50:00,13.79,13.85,13.75,13.83,35985.0,13.381,13.4392,13.3422,13.4198,35985.0
2020-07-10 11:00:00,13.77,13.77,13.7,13.77,55260.0,13.3616,13.3616,13.2937,13.3616,55260.0
2020-07-10 11:10:00,13.79,13.83,13.79,13.82,18000.0,13.381,13.4198,13.381,13.4101,18000.0
2020-07-10 11:20:00,13.83,13.91,13.82,13.88,39435.0,13.4198,13.4975,13.4101,13.4683,39435.0
2020-07-10 11:30:00,13.87,13.89,13.83,13.86,57375.0,13.4586,13.478,13.4198,13.4489,57375.0
2020-07-10 11:40:00,13.89,13.98,13.89,13.92,66900.0,13.478,13.5654,13.478,13.5072,66900.0
2020-07-10 11:50:00,13.9,13.93,13.86,13.89,25320.0,13.4877,13.5169,13.4489,13.478,25320.0
2020-07-10 12:00:00,13.85,13.89,13.85,13.86,25875.0,13.4392,13.478,13.4392,13.4489,25875.0
2020-07-10 12:10:00,13.87,13.88,13.79,13.81,40875.0,13.4586,13.4683,13.381,13.4004,40875.0
2020-07-10 12:20:00,13.78,13.78,13.67,13.67,59025.0,13.3713,13.3713,13.2646,13.2646,59025.0
2020-07-10 12:30:00,13.69,13.7,13.69,13.7,36030.0,13.284,13.2937,13.284,13.2937,36030.0
2020-07-10 12:40:00,13.69,13.73,13.67,13.73,64740.0,13.284,13.3228,13.2646,13.3228,64740.0
2020-07-10 12:50:00,13.73,13.74,13.72,13.73,27165.0,13.3228,13.3325,13.3131,13.3228,27165.0
2020-07-10 13:00:00,13.76,13.79,13.76,13.79,7500.0,13.3519,13.381,13.3519,13.381,7500.0
2020-07-10 13:10:00,13.75,13.76,13.75,13.75,18195.0,13.3422,13.3519,13.3422,13.3422,18195.0
2020-07-10 13:20:00,13.72,13.74,13.71,13.71,12000.0,13.3131,13.3325,13.3034,13.3034,12000.0
2020-07-10 13:30:00,13.7,13.72,13.67,13.72,12690.0,13.2937,13.3131,13.2646,13.3131,12690.0
2020-07-10 13:40:00,13.73,13.74,13.7,13.71,18000.0,13.3228,13.3325,13.2937,13.3034,18000.0
2020-07-10 13:50:00,13.73,13.74,13.72,13.72,10500.0,13.3228,13.3325,13.3131,13.3131,10500.0
2020-07-10 14:00:00,13.73,13.74,13.66,13.66,11415.0,13.3228,13.3325,13.2549,13.2549,11415.0
2020-07-10 14:10:00,13.65,13.65,13.59,13.61,217470.0,13.2452,13.2452,13.1869,13.2064,217470.0
2020-07-10 14:20:00,13.61,13.61,13.56,13.59,53790.0,13.2064,13.2064,13.1578,13.1869,53790.0
2020-07-10 14:30:00,13.6,13.64,13.6,13.63,247485.0,13.1966,13.2355,13.1966,13.2258,247485.0
2020-07-10 14:40:00,13.61,13.64,13.61,13.63,14625.0,13.2064,13.2355,13.2064,13.2258,14625.0
2020-07-10 14:50:00,13.63,13.67,13.63,13.67,23595.0,13.2258,13.2646,13.2258,13.2646,23595.0
2020-07-10 15:00:00,13.66,13.71,13.64,13.71,52200.0,13.2549,13.3034,13.2355,13.3034,52200.0
2020-07-10 15:10:00,13.7,13.79,13.7,13.78,55710.0,13.2937,13.381,13.2937,13.3713,55710.0
2020-07-10 15:20:00,13.8,13.81,13.8,13.81,51045.0,13.3907,13.4004,13.3907,13.4004,51045.0
2020-07-10 15:30:00,13.81,13.93,13.81,13.88,48090.0,13.4004,13.5169,13.4004,13.4683,48090.0
2020-07-10 15:40:00,13.87,13.92,13.82,13.92,24885.0,13.4586,13.5072,13.4101,13.5072,24885.0
2020-07-10 15:50:00,13.93,13.96,13.89,13.9,46305.0,13.5169,13.546,13.478,13.4877,46305.0
2020-07-13 09:30:00,14.49,14.92,14.43,14.86,767895.0,14.0603,14.4775,14.002,14.4193,767895.0
2020-07-13 09:40:00,14.88,14.96,14.6,14.65,259650.0,14.4387,14.5163,14.167,14.2155,259650.0
2020-07-13 09:50:00,14.65,14.84,14.65,14.76,156150.0,14.2155,14.3999,14.2155,14.3222,156150.0
2020-07-13 10:00:00,14.76,14.76,14.57,14.67,207060.0,14.3222,14.3222,14.1379,14.2349,207060.0
2020-07-13 10:10:00,14.68,14.75,14.59,14.59,175635.0,14.2446,14.3125,14.1573,14.1573,175635.0
2020-07-13 10:20:00,14.57,14.68,14.57,14.64,121080.0,14.1379,14.2446,14.1379,14.2058,121080.0
2020-07-13 10:30:00,14.65,14.66,14.56,14.57,138495.0,14.2155,14.2252,14.1282,14.1379,138495.0
2020-07-13 10:40:00,14.6,14.64,14.47,14.53,172890.0,14.167,14.2058,14.0408,14.0991,172890.0
2020-07-13 10:50:00,14.54,14.63,14.51,14.62,84780.0,14.1088,14.1961,14.0797,14.1864,84780.0
2020-07-13 11:00:00,14.6,14.7,14.6,14.67,144075.0,14.167,14.264,14.167,14.2349,144075.0
2020-07-13 11:10:00,14.63,14.69,14.63,14.68,31665.0,14.1961,14.2543,14.1961,14.2446,31665.0
2020-07-13 11:20:00,14.67,14.67,14.6,14.67,24945.0,14.2349,14.2349,14.167,14.2349,24945.0
2020-07-13 11:30:00,14.66,14.67,14.63,14.64,12900.0,14.2252,14.2349,14.1961,14.2058,12900.0
2020-07-13 11:40:00,14.63,14.63,14.51,14.52,109935.0,14.1961,14.1961,14.0797,14.0894,109935.0
2020-07-13 11:50:00,14.6,14.6,14.55,14.6,19800.0,14.167,14.167,14.1185,14.167,19800.0
2020-07-13 12:00:00,14.57,14.61,14.56,14.57,35130.0,14.1379,14.1767,14.1282,14.1379,35130.0
2020-07-13 12:10:00,14.57,14.57,14.49,14.53,48735.0,14.1379,14.1379,14.0603,14.0991,48735.0
2020-07-13 12:20:00,14.57,14.57,14.55,14.55,13875.0,14.1379,14.1379,14.1185,14.1185,13875.0
2020-07-13 12:30:00,14.53,14.55,14.51,14.54,13770.0,14.0991,14.1185,14.0797,14.1088,13770.0
2020-07-13 12:40:00,14.54,14.54,14.48,14.52,24195.0,14.1088,14.1088,14.0505,14.0894,24195.0
2020-07-13 12:50:00,14.53,14.53,14.46,14.46,32415.0,14.0991,14.0991,14.0311,14.0311,32415.0
2020-07-13 13:00:00,14.49,14.5,14.47,14.47,33390.0,14.0603,14.07,14.0408,14.0408,33390.0
2020-07-13 13:10:00,14.48,14.54,14.45,14.53,30420.0,14.0505,14.1088,14.0214,14.0991,30420.0
2020-07-13 13:20:00,14.56,14.56,14.52,14.52,18555.0,14.1282,14.1282,14.0894,14.0894,18555.0
2020-07-13 13:30:00,14.55,14.57,14.52,14.52,27360.0,14.1185,14.1379,14.0894,14.0894,27360.0
2020-07-13 13:40:00,14.52,14.52,14.37,14.37,83730.0,14.0894,14.0894,13.9438,13.9438,83730.0
2020-07-13 13:50:00,14.4,14.4,14.37,14.37,49785.0,13.9729,13.9729,13.9438,13.9438,49785.0
2020-07-13 14:00:00,14.37,14.38,14.16,14.17,133365.0,13.9438,13.9535,13.74,13.7497,133365.0
2020-07-13 14:10:00,14.14,14.23,14.13,14.22,27360.0,13.7206,13.808,13.7109,13.7983,27360.0
2020-07-13 14:20:00,14.23,14.23,13.98,13.98,117510.0,13.808,13.808,13.5654,13.5654,117510.0
2020-07-13 14:30:00,13.97,14.05,13.93,14.05,60615.0,13.5557,13.6333,13.5169,13.6333,60615.0
2020-07-13 14:40:00,14.12,14.22,14.07,14.22,29100.0,13.7012,13.7983,13.6527,13.7983,29100.0
2020-07-13 14:50:00,14.21,14.25,14.17,14.21,30990.0,13.7886,13.8274,13.7497,13.7886,30990.0
2020-07-13 15:00:00,14.21,14.21,13.87,13.87,137610.0,13.7886,13.7886,13.4586,13.4586,137610.0
2020-07-13 15:10:00,13.85,13.96,13.82,13.82,320070.0,13.4392,13.546,13.4101,13.4101,320070.0
2020-07-13 15:20:00,13.87,13.87,13.67,13.67,102570.0,13.4586,13.4586,13.2646,13.2646,102570.0
2020-07-13 15:30:00,13.63,13.63,13.33,13.41,143235.0,13.2258,13.2258,12.9347,13.0123,143235.0
2020-07-13 15:40:00,13.45,13.62,13.33,13.33,125520.0,13.0511,13.2161,12.9347,12.9347,125520.0
2020-07-13 15:50:00,13.27,13.32,13.13,13.2,454050.0,12.8764,12.925,12.7406,12.8085,454050.0
2020-07-14 09:30:00,12.99,13.2,12.9,13.1,657705.0,12.6047,12.8085,12.5174,12.7115,657705.0
2020-07-14 09:40:00,13.08,13.23,12.83,12.83,365355.0,12.6921,12.8376,12.4495,12.4495,365355.0
2020-07-14 09:50:00,12.84,12.89,12.41,12.89,606675.0,12.4592,12.5077,12.0419,12.5077,606675.0
2020-07-14 10:00:00,12.9,12.9,12.67,12.72,163245.0,12.5174,12.5174,12.2942,12.3427,163245.0
2020-07-14 10:10:00,12.67,12.79,12.52,12.72,225510.0,12.2942,12.4107,12.1487,12.3427,225510.0
2020-07-14 10:20:00,12.67,12.9,12.67,12.78,137745.0,12.2942,12.5174,12.2942,12.401,137745.0
2020-07-14 10:30:00,12.93,13.08,12.87,12.88,257310.0,12.5465,12.6921,12.4883,12.498,257310.0
2020-07-14 10:40:00,12.87,13.18,12.87,13.14,190785.0,12.4883,12.7891,12.4883,12.7503,190785.0
2020-07-14 10:50:00,13.14,13.23,13.06,13.07,120810.0,12.7503,12.8376,12.6727,12.6824,120810.0
2020-07-14 11:00:00,13.06,13.21,12.97,13.2,132300.0,12.6727,12.8182,12.5853,12.8085,132300.0
2020-07-14 11:10:00,13.21,13.27,13.13,13.27,49815.0,12.8182,12.8764,12.7406,12.8764,49815.0
2020-07-14 11:20:00,13.3,13.31,13.22,13.27,67050.0,12.9055,12.9152,12.8279,12.8764,67050.0
2020-07-14 11:30:00,13.29,13.44,13.26,13.39,91950.0,12.8958,13.0414,12.8667,12.9929,91950.0
2020-07-14 11:40:00,13.38,13.53,13.38,13.51,136335.0,12.9832,13.1287,12.9832,13.1093,136335.0
2020-07-14 11:50:00,13.54,13.54,13.36,13.36,47250.0,13.1384,13.1384,12.9638,12.9638,47250.0
2020-07-14 12:00:00,13.39,13.42,13.33,13.35,52500.0,12.9929,13.022,12.9347,12.9541,52500.0
2020-07-14 12:10:00,13.34,13.48,13.32,13.48,18375.0,12.9444,13.0802,12.925,13.0802,18375.0
2020-07-14 12:20:00,13.5,13.53,13.39,13.39,52605.0,13.0996,13.1287,12.9929,12.9929,52605.0
2020-07-14 12:30:00,13.41,13.46,13.4,13.43,45180.0,13.0123,13.0608,13.0026,13.0317,45180.0
2020-07-14 12:40:00,13.45,13.45,13.36,13.45,28500.0,13.0511,13.0511,12.9638,13.0511,28500.0
2020-07-14 12:50:00,13.39,13.39,13.22,13.25,102510.0,12.9929,12.9929,12.8279,12.857,102510.0
2020-07-14 13:00:00,13.23,13.23,13.18,13.18,36795.0,12.8376,12.8376,12.7891,12.7891,36795.0
2020-07-14 13:10:00,13.19,13.33,13.19,13.27,48045.0,12.7988,12.9347,12.7988,12.8764,48045.0
2020-07-14 13:20:00,13.31,13.36,13.31,13.32,18345.0,12.9152,12.9638,12.9152,12.925,18345.0
2020-07-14 13:30:00,13.3,13.49,13.3,13.49,84270.0,12.9055,13.0899,12.9055,13.0899,84270.0
2020-07-14 13:40:00,13.45,13.52,13.45,13.5,27000.0,13.0511,13.119,13.0511,13.0996,27000.0
2020-07-14 13:50:00,13.51,13.6,13.47,13.49,86400.0,13.1093,13.1966,13.0705,13.0899,86400.0
2020-07-14 14:00:00,13.47,13.67,13.47,13.48,73020.0,13.0705,13.2646,13.0705,13.0802,73020.0
2020-07-14 14:10:00,13.55,13.64,13.52,13.63,19500.0,13.1481,13.2355,13.119,13.2258,19500.0
2020-07-14 14:20:00,13.63,13.68,13.63,13.68,34545.0,13.2258,13.2743,13.2258,13.2743,34545.0
2020-07-14 14:30:00,13.72,13.73,13.63,13.63,37500.0,13.3131,13.3228,13.2258,13.2258,37500.0
2020-07-14 14:40:00,13.64,13.71,13.57,13.58,70500.0,13.2355,13.3034,13.1675,13.1772,70500.0
2020-07-14 14:50:00,13.6,13.73,13.6,13.71,77520.0,13.1966,13.3228,13.1966,13.3034,77520.0
2020-07-14 15:00:00,13.71,13.71,13.51,13.54,55050.0,13.3034,13.3034,13.1093,13.1384,55050.0
2020-07-14 15:10:00,13.58,13.58,13.46,13.51,117630.0,13.1772,13.1772,13.0608,13.1093,117630.0
2020-07-14 15:20:00,13.55,13.75,13.55,13.68,70800.0,13.1481,13.3422,13.1481,13.2743,70800.0
2020-07-14 15:30:00,13.72,13.77,13.7,13.7,28500.0,13.3131,13.3616,13.2937,13.2937,28500.0
2020-07-14 15:40:00,13.72,13.8,13.71,13.78,62010.0,13.3131,13.3907,13.3034,13.3713,62010.0
2020-07-14 15:50:00,13.86,13.93,13.85,13.9,168405.0,13.4489,13.5169,13.4392,13.4877,168405.0
2020-07-15 09:30:00,14.2,14.21,13.73,13.73,535545.0,13.7789,13.7886,13.3228,13.3228,535545.0
2020-07-15 09:40:00,13.72,13.8,13.63,13.69,188205.0,13.3131,13.3907,13.2258,13.284,188205.0
2020-07-15 09:50:00,13.74,13.75,13.55,13.58,137400.0,13.3325,13.3422,13.1481,13.1772,137400.0
2020-07-15 10:00:00,13.62,13.7,13.52,13.66,93195.0,13.2161,13.2937,13.119,13.2549,93195.0
2020-07-15 10:10:00,13.66,13.67,13.53,13.6,113970.0,13.2549,13.2646,13.1287,13.1966,113970.0
2020-07-15 10:20:00,13.63,13.77,13.62,13.76,94140.0,13.2258,13.3616,13.2161,13.3519,94140.0
2020-07-15 10:30:00,13.76,13.8,13.71,13.79,41310.0,13.3519,13.3907,13.3034,13.381,41310.0
2020-07-15 10:40:00,13.79,13.93,13.79,13.93,76830.0,13.381,13.5169,13.381,13.5169,76830.0
2020-07-15 10:50:00,13.93,13.96,13.83,13.86,44145.0,13.5169,13.546,13.4198,13.4489,44145.0
2020-07-15 11:00:00,13.77,13.77,13.46,13.53,83340.0,13.3616,13.3616,13.0608,13.1287,83340.0
2020-07-15 11:10:00,13.53,13.56,13.47,13.5,116850.0,13.1287,13.1578,13.0705,13.0996,116850.0
2020-07-15 11:20:00,13.49,13.58,13.4,13.58,121800.0,13.0899,13.1772,13.0026,13.1772,121800.0
2020-07-15 11:30:00,13.59,13.61,13.44,13.44,69705.0,13.1869,13.2064,13.0414,13.0414,69705.0
2020-07-15 11:40:00,13.43,13.48,13.35,13.38,246480.0,13.0317,13.0802,12.9541,12.9832,246480.0
2020-07-15 11:50:00,13.41,13.46,13.21,13.21,89520.0,13.0123,13.0608,12.8182,12.8182,89520.0
2020-07-15 12:00:00,13.24,13.3,13.14,13.27,76950.0,12.8473,12.9055,12.7503,12.8764,76950.0
2020-07-15 12:10:00,13.2,13.39,13.2,13.39,103350.0,12.8085,12.9929,12.8085,12.9929,103350.0
2020-07-15 12:20:00,13.39,13.41,13.34,13.41,62385.0,12.9929,13.0123,12.9444,13.0123,62385.0
2020-07-15 12:30:00,13.38,13.4,13.27,13.33,34650.0,12.9832,13.0026,12.8764,12.9347,34650.0
2020-07-15 12:40:00,13.33,13.48,13.33,13.47,42330.0,12.9347,13.0802,12.9347,13.0705,42330.0
2020-07-15 12:50:00,13.47,13.54,13.47,13.53,78390.0,13.0705,13.1384,13.0705,13.1287,78390.0
2020-07-15 13:00:00,13.53,13.57,13.48,13.57,53490.0,13.1287,13.1675,13.0802,13.1675,53490.0
2020-07-15 13:10:00,13.6,13.64,13.6,13.63,37185.0,13.1966,13.2355,13.1966,13.2258,37185.0
2020-07-15 13:20:00,13.64,13.66,13.59,13.63,32580.0,13.2355,13.2549,13.1869,13.2258,32580.0
2020-07-15 13:30:00,13.67,13.7,13.67,13.7,61395.0,13.2646,13.2937,13.2646,13.2937,61395.0
2020-07-15 13:40:00,13.71,13.75,13.7,13.7,26745.0,13.3034,13.3422,13.2937,13.2937,26745.0
2020-07-15 13:50:00,13.68,13.7,13.66,13.68,22230.0,13.2743,13.2937,13.2549,13.2743,22230.0
2020-07-15 14:00:00,13.64,13.83,13.64,13.81,108525.0,13.2355,13.4198,13.2355,13.4004,108525.0
2020-07-15 14:10:00,13.8,13.81,13.77,13.79,24000.0,13.3907,13.4004,13.3616,13.381,24000.0
2020-07-15 14:20:00,13.77,13.8,13.73,13.78,99300.0,13.3616,13.3907,13.3228,13.3713,99300.0
2020-07-15 14:30:00,13.81,13.82,13.77,13.78,33540.0,13.4004,13.4101,13.3616,13.3713,33540.0
2020-07-15 14:40:00,13.79,13.79,13.71,13.73,12645.0,13.381,13.381,13.3034,13.3228,12645.0
2020-07-15 14:50:00,13.72,13.72,13.6,13.67,16560.0,13.3131,13.3131,13.1966,13.2646,16560.0
2020-07-15 15:00:00,13.64,13.67,13.57,13.58,12855.0,13.2355,13.2646,13.1675,13.1772,12855.0
2020-07-15 15:10:00,13.58,13.64,13.57,13.64,12750.0,13.1772,13.2355,13.1675,13.2355,12750.0
2020-07-15 15:20:00,13.7,13.75,13.65,13.75,23250.0,13.2937,13.3422,13.2452,13.3422,23250.0
2020-07-15 15:30:00,13.79,13.84,13.78,13.82,59715.0,13.381,13.4295,13.3713,13.4101,59715.0
2020-07-15 15:40:00,13.79,13.88,13.79,13.87,54690.0,13.381,13.4683,13.381,13.4586,54690.0
2020-07-15 15:50:00,13.79,13.79,13.73,13.77,43125.0,13.381,13.381,13.3228,13.3616,43125.0
2020-07-16 09:30:00,13.33,13.37,13.17,13.37,240015.0,12.9347,12.9735,12.7794,12.9735,240015.0
2020-07-16 09:40:00,13.33,13.33,13.17,13.27,217005.0,12.9347,12.9347,12.7794,12.8764,217005.0
2020-07-16 09:50:00,13.28,13.4,13.24,13.24,61500.0,12.8861,13.0026,12.8473,12.8473,61500.0
2020-07-16 10:00:00,13.25,13.28,13.13,13.25,287610.0,12.857,12.8861,12.7406,12.857,287610.0
2020-07-16 10:10:00,13.27,13.3,13.17,13.22,162255.0,12.8764,12.9055,12.7794,12.8279,162255.0
2020-07-16 10:20:00,13.2,13.36,13.2,13.36,198900.0,12.8085,12.9638,12.8085,12.9638,198900.0
2020-07-16 10:30:00,13.36,13.5,13.36,13.48,87315.0,12.9638,13.0996,12.9638,13.0802,87315.0
2020-07-16 10:40:00,13.5,13.53,13.4,13.4,91515.0,13.0996,13.1287,13.0026,13.0026,91515.0
2020-07-16 10:50:00,13.42,13.47,13.32,13.37,93720.0,13.022,13.0705,12.925,12.9735,93720.0
2020-07-16 11:00:00,13.39,13.39,13.18,13.18,124380.0,12.9929,12.9929,12.7891,12.7891,124380.0
2020-07-16 11:10:00,13.22,13.27,13.15,13.15,144945.0,12.8279,12.8764,12.76,12.76,144945.0
2020-07-16 11:20:00,13.17,13.27,13.16,13.22,107505.0,12.7794,12.8764,12.7697,12.8279,107505.0
2020-07-16 11:30:00,13.23,13.3,13.23,13.3,50115.0,12.8376,12.9055,12.8376,12.9055,50115.0
2020-07-16 11:40:00,13.29,13.34,13.27,13.31,24840.0,12.8958,12.9444,12.8764,12.9152,24840.0
2020-07-16 11:50:00,13.35,13.41,13.35,13.41,7500.0,12.9541,13.0123,12.9541,13.0123,7500.0
2020-07-16 12:00:00,13.38,13.47,13.37,13.47,56535.0,12.9832,13.0705,12.9735,13.0705,56535.0
2020-07-16 12:10:00,13.45,13.51,13.43,13.43,48510.0,13.0511,13.1093,13.0317,13.0317,48510.0
2020-07-16 12:20:00,13.37,13.4,13.35,13.4,29625.0,12.9735,13.0026,12.9541,13.0026,29625.0
2020-07-16 12:30:00,13.37,13.43,13.37,13.43,18000.0,12.9735,13.0317,12.9735,13.0317,18000.0
2020-07-16 12:40:00,13.45,13.47,13.45,13.45,19500.0,13.0511,13.0705,13.0511,13.0511,19500.0
2020-07-16 12:50:00,13.43,13.44,13.4,13.4,28575.0,13.0317,13.0414,13.0026,13.0026,28575.0
2020-07-16 13:00:00,13.43,13.54,13.43,13.51,64140.0,13.0317,13.1384,13.0317,13.1093,64140.0
2020-07-16 13:10:00,13.51,13.59,13.51,13.59,60780.0,13.1093,13.1869,13.1093,13.1869,60780.0
2020-07-16 13:20:00,13.56,13.56,13.53,13.56,15000.0,13.1578,13.1578,13.1287,13.1578,15000.0
2020-07-16 13:30:00,13.54,13.55,13.5,13.5,12540.0,13.1384,13.1481,13.0996,13.0996,12540.0
2020-07-16 13:40:00,13.53,13.57,13.52,13.57,17640.0,13.1287,13.1675,13.119,13.1675,17640.0
2020-07-16 13:50:00,13.57,13.6,13.56,13.56,35970.0,13.1675,13.1966,13.1578,13.1578,35970.0
2020-07-16 14:00:00,13.59,13.64,13.59,13.63,34800.0,13.1869,13.2355,13.1869,13.2258,34800.0
2020-07-16 14:10:00,13.64,13.68,13.63,13.65,70230.0,13.2355,13.2743,13.2258,13.2452,70230.0
2020-07-16 14:20:00,13.64,13.67,13.64,13.67,36285.0,13.2355,13.2646,13.2355,13.2646,36285.0
2020-07-16 14:30:00,13.67,13.67,13.65,13.66,19500.0,13.2646,13.2646,13.2452,13.2549,19500.0
2020-07-16 14:40:00,13.66,13.66,13.52,13.52,50805.0,13.2549,13.2549,13.119,13.119,50805.0
2020-07-16 14:50:00,13.52,13.53,13.48,13.48,12000.0,13.119,13.1287,13.0802,13.0802,12000.0
2020-07-16 15:00:00,13.48,13.55,13.48,13.55,7500.0,13.0802,13.1481,13.0802,13.1481,7500.0
2020-07-16 15:10:00,13.53,13.59,13.5,13.59,12000.0,13.1287,13.1869,13.0996,13.1869,12000.0
2020-07-16 15:20:00,13.59,13.7,13.59,13.7,15150.0,13.1869,13.2937,13.1869,13.2937,15150.0
2020-07-16 15:30:00,13.67,13.75,13.67,13.75,81870.0,13.2646,13.3422,13.2646,13.3422,81870.0
2020-07-16 15:40:00,13.69,13.71,13.66,13.67,42000.0,13.284,13.3034,13.2549,13.2646,42000.0
2020-07-16 15:50:00,13.67,13.67,13.55,13.61,82875.0,13.2646,13.2646,13.1481,13.2064,82875.0
2020-07-17 09:30:00,13.85,13.92,13.79,13.9,141285.0,13.4392,13.5072,13.381,13.4877,141285.0
2020-07-17 09:40:00,13.87,13.87,13.66,13.73,96465.0,13.4586,13.4586,13.2549,13.3228,96465.0
2020-07-17 09:50:00,13.75,13.79,13.72,13.76,42330.0,13.3422,13.381,13.3131,13.3519,42330.0
2020-07-17 10:00:00,13.73,13.86,13.7,13.83,120135.0,13.3228,13.4489,13.2937,13.4198,120135.0
2020-07-17 10:10:00,13.8,13.91,13.8,13.83,165510.0,13.3907,13.4975,13.3907,13.4198,165510.0
2020-07-17 10:20:00,13.87,13.88,13.67,13.68,135195.0,13.4586,13.4683,13.2646,13.2743,135195.0
2020-07-17 10:30:00,13.67,13.74,13.64,13.69,102900.0,13.2646,13.3325,13.2355,13.284,102900.0
2020-07-17 10:40:00,13.69,13.7,13.6,13.6,23715.0,13.284,13.2937,13.1966,13.1966,23715.0
2020-07-17 10:50:00,13.73,13.81,13.73,13.81,61590.0,13.3228,13.4004,13.3228,13.4004,61590.0
2020-07-17 11:00:00,13.8,13.9,13.8,13.9,130065.0,13.3907,13.4877,13.3907,13.4877,130065.0
2020-07-17 11:10:00,13.9,13.93,13.85,13.85,128430.0,13.4877,13.5169,13.4392,13.4392,128430.0
2020-07-17 11:20:00,13.87,13.93,13.85,13.93,64860.0,13.4586,13.5169,13.4392,13.5169,64860.0
2020-07-17 11:30:00,13.9,13.92,13.87,13.88,7500.0,13.4877,13.5072,13.4586,13.4683,7500.0
2020-07-17 11:40:00,13.9,13.9,13.78,13.82,35505.0,13.4877,13.4877,13.3713,13.4101,35505.0
2020-07-17 11:50:00,13.82,13.97,13.82,13.95,89580.0,13.4101,13.5557,13.4101,13.5363,89580.0
2020-07-17 12:00:00,13.96,14.0,13.95,14.0,117705.0,13.546,13.5848,13.5363,13.5848,117705.0
2020-07-17 12:10:00,13.98,13.98,13.93,13.93,27465.0,13.5654,13.5654,13.5169,13.5169,27465.0
2020-07-17 12:20:00,13.92,13.93,13.89,13.89,27600.0,13.5072,13.5169,13.478,13.478,27600.0
2020-07-17 12:30:00,13.91,13.91,13.9,13.9,6105.0,13.4975,13.4975,13.4877,13.4877,6105.0
2020-07-17 12:40:00,13.88,13.88,13.83,13.83,25500.0,13.4683,13.4683,13.4198,13.4198,25500.0
2020-07-17 12:50:00,13.83,13.83,13.79,13.79,38070.0,13.4198,13.4198,13.381,13.381,38070.0
2020-07-17 13:00:00,13.79,13.83,13.77,13.8,13695.0,13.381,13.4198,13.3616,13.3907,13695.0
2020-07-17 13:10:00,13.78,13.78,13.67,13.71,56955.0,13.3713,13.3713,13.2646,13.3034,56955.0
2020-07-17 13:20:00,13.71,13.76,13.71,13.73,27675.0,13.3034,13.3519,13.3034,13.3228,27675.0
2020-07-17 13:30:00,13.75,13.75,13.72,13.72,5670.0,13.3422,13.3422,13.3131,13.3131,5670.0
2020-07-17 13:40:00,13.73,13.76,13.73,13.75,29460.0,13.3228,13.3519,13.3228,13.3422,29460.0
2020-07-17 13:50:00,13.77,13.78,13.77,13.78,4500.0,13.3616,13.3713,13.3616,13.3713,4500.0
2020-07-17 14:00:00,13.8,13.86,13.8,13.86,97200.0,13.3907,13.4489,13.3907,13.4489,97200.0
2020-07-17 14:10:00,13.85,13.89,13.85,13.89,39120.0,13.4392,13.478,13.4392,13.478,39120.0
2020-07-17 14:20:00,13.89,13.89,13.86,13.87,23910.0,13.478,13.478,13.4489,13.4586,23910.0
2020-07-17 14:30:00,13.85,13.88,13.82,13.88,10845.0,13.4392,13.4683,13.4101,13.4683,10845.0
2020-07-17 14:40:00,13.88,13.9,13.88,13.9,12000.0,13.4683,13.4877,13.4683,13.4877,12000.0
2020-07-17 14:50:00,13.87,13.9,13.87,13.87,12450.0,13.4586,13.4877,13.4586,13.4586,12450.0
2020-07-17 15:00:00,13.83,13.86,13.8,13.83,42435.0,13.4198,13.4489,13.3907,13.4198,42435.0
2020-07-17 15:10:00,13.82,13.86,13.82,13.84,10500.0,13.4101,13.4489,13.4101,13.4295,10500.0
2020-07-17 15:20:00,13.87,13.92,13.87,13.9,23730.0,13.4586,13.5072,13.4586,13.4877,23730.0
2020-07-17 15:30:00,13.9,13.93,13.9,13.9,15000.0,13.4877,13.5169,13.4877,13.4877,15000.0
2020-07-17 15:40:00,13.9,13.92,13.89,13.91,62730.0,13.4877,13.5072,13.478,13.4975,62730.0
2020-07-17 15:50:00,13.89,13.9,13.84,13.86,148665.0,13.478,13.4877,13.4295,13.4489,148665.0
2020-07-20 09:30:00,13.92,14.0,13.64,13.72,262395.0,13.5072,13.5848,13.2355,13.3131,262395.0
2020-07-20 09:40:00,13.8,13.8,13.63,13.77,148500.0,13.3907,13.3907,13.2258,13.3616,148500.0
2020-07-20 09:50:00,13.67,13.83,13.67,13.83,37515.0,13.2646,13.4198,13.2646,13.4198,37515.0
2020-07-20 10:00:00,13.87,14.03,13.8,14.01,178230.0,13.4586,13.6139,13.3907,13.5945,178230.0
2020-07-20 10:10:00,14.01,14.07,13.98,14.02,53790.0,13.5945,13.6527,13.5654,13.6042,53790.0
2020-07-20 10:20:00,14.03,14.05,13.99,14.05,92340.0,13.6139,13.6333,13.5751,13.6333,92340.0
2020-07-20 10:30:00,14.07,14.14,14.06,14.09,150405.0,13.6527,13.7206,13.643,13.6721,150405.0
2020-07-20 10:40:00,14.08,14.14,14.07,14.1,81885.0,13.6624,13.7206,13.6527,13.6818,81885.0
2020-07-20 10:50:00,14.07,14.1,14.03,14.03,31500.0,13.6527,13.6818,13.6139,13.6139,31500.0
2020-07-20 11:00:00,14.05,14.07,14.05,14.07,33405.0,13.6333,13.6527,13.6333,13.6527,33405.0
2020-07-20 11:10:00,14.07,14.19,14.07,14.17,101550.0,13.6527,13.7691,13.6527,13.7497,101550.0
2020-07-20 11:20:00,14.17,14.21,14.13,14.18,39900.0,13.7497,13.7886,13.7109,13.7594,39900.0
2020-07-20 11:30:00,14.22,14.26,14.19,14.25,52725.0,13.7983,13.8371,13.7691,13.8274,52725.0
2020-07-20 11:40:00,14.27,14.27,14.23,14.26,90870.0,13.8468,13.8468,13.808,13.8371,90870.0
2020-07-20 11:50:00,14.25,14.25,14.15,14.16,45480.0,13.8274,13.8274,13.7303,13.74,45480.0
2020-07-20 12:00:00,14.16,14.16,14.1,14.16,39705.0,13.74,13.74,13.6818,13.74,39705.0
2020-07-20 12:10:00,14.17,14.21,14.17,14.18,23940.0,13.7497,13.7886,13.7497,13.7594,23940.0
2020-07-20 12:20:00,14.15,14.15,14.11,14.11,12150.0,13.7303,13.7303,13.6915,13.6915,12150.0
2020-07-20 12:30:00,14.13,14.2,14.12,14.2,29220.0,13.7109,13.7789,13.7012,13.7789,29220.0
2020-07-20 12:40:00,14.2,14.23,14.19,14.23,39990.0,13.7789,13.808,13.7691,13.808,39990.0
2020-07-20 12:50:00,14.22,14.25,14.22,14.25,7185.0,13.7983,13.8274,13.7983,13.8274,7185.0
2020-07-20 13:00:00,14.22,14.22,14.2,14.2,8595.0,13.7983,13.7983,13.7789,13.7789,8595.0
2020-07-20 13:10:00,14.2,14.2,14.2,14.2,1500.0,13.7789,13.7789,13.7789,13.7789,1500.0
2020-07-20 13:20:00,14.19,14.19,14.15,14.17,6000.0,13.7691,13.7691,13.7303,13.7497,6000.0
2020-07-20 13:30:00,14.2,14.23,14.19,14.23,15000.0,13.7789,13.808,13.7691,13.808,15000.0
2020-07-20 13:40:00,14.23,14.29,14.23,14.26,77250.0,13.808,13.8662,13.808,13.8371,77250.0
2020-07-20 13:50:00,14.27,14.29,14.27,14.28,38085.0,13.8468,13.8662,13.8468,13.8565,38085.0
2020-07-20 14:00:00,14.27,14.37,14.27,14.36,130785.0,13.8468,13.9438,13.8468,13.9341,130785.0
2020-07-20 14:10:00,14.39,14.42,14.39,14.42,64950.0,13.9632,13.9923,13.9632,13.9923,64950.0
2020-07-20 14:20:00,14.42,14.47,14.42,14.47,33555.0,13.9923,14.0408,13.9923,14.0408,33555.0
2020-07-20 14:30:00,14.46,14.49,14.44,14.48,42840.0,14.0311,14.0603,14.0117,14.0505,42840.0
2020-07-20 14:40:00,14.49,14.5,14.46,14.49,59220.0,14.0603,14.07,14.0311,14.0603,59220.0
2020-07-20 14:50:00,14.47,14.51,14.47,14.49,31305.0,14.0408,14.0797,14.0408,14.0603,31305.0
2020-07-20 15:00:00,14.48,14.52,14.48,14.49,25935.0,14.0505,14.0894,14.0505,14.0603,25935.0
2020-07-20 15:10:00,14.48,14.58,14.47,14.56,152775.0,14.0505,14.1476,14.0408,14.1282,152775.0
2020-07-20 15:20:00,14.58,14.61,14.57,14.57,110385.0,14.1476,14.1767,14.1379,14.1379,110385.0
2020-07-20 15:30:00,14.59,14.68,14.58,14.67,504870.0,14.1573,14.2446,14.1476,14.2349,504870.0
2020-07-20 15:40:00,14.69,14.74,14.67,14.72,86820.0,14.2543,14.3028,14.2349,14.2834,86820.0
2020-07-20 15:50:00,14.74,14.77,14.69,14.7,109755.0,14.3028,14.3319,14.2543,14.264,109755.0
2020-07-21 09:30:00,14.96,15.03,14.83,14.83,422865.0,14.5163,14.5842,14.3902,14.3902,422865.0
2020-07-21 09:40:00,14.83,14.9,14.74,14.74,183345.0,14.3902,14.4581,14.3028,14.3028,183345.0
2020-07-21 09:50:00,14.73,14.9,14.69,14.9,112890.0,14.2931,14.4581,14.2543,14.4581,112890.0
2020-07-21 10:00:00,14.83,14.9,14.71,14.71,185820.0,14.3902,14.4581,14.2737,14.2737,185820.0
2020-07-21 10:10:00,14.72,14.75,14.64,14.75,109230.0,14.2834,14.3125,14.2058,14.3125,109230.0
2020-07-21 10:20:00,14.75,14.75,14.47,14.55,128235.0,14.3125,14.3125,14.0408,14.1185,128235.0
2020-07-21 10:30:00,14.57,14.61,14.47,14.47,48450.0,14.1379,14.1767,14.0408,14.0408,48450.0
2020-07-21 10:40:00,14.49,14.49,14.41,14.44,61710.0,14.0603,14.0603,13.9826,14.0117,61710.0
2020-07-21 10:50:00,14.45,14.53,14.44,14.48,176175.0,14.0214,14.0991,14.0117,14.0505,176175.0
2020-07-21 11:00:00,14.53,14.54,14.46,14.46,15000.0,14.0991,14.1088,14.0311,14.0311,15000.0
2020-07-21 11:10:00,14.43,14.5,14.33,14.48,218400.0,14.002,14.07,13.905,14.0505,218400.0
2020-07-21 11:20:00,14.48,14.51,14.41,14.43,31140.0,14.0505,14.0797,13.9826,14.002,31140.0
2020-07-21 11:30:00,14.49,14.49,14.41,14.41,41490.0,14.0603,14.0603,13.9826,13.9826,41490.0
2020-07-21 11:40:00,14.42,14.49,14.4,14.4,59355.0,13.9923,14.0603,13.9729,13.9729,59355.0
2020-07-21 11:50:00,14.44,14.44,14.32,14.39,57000.0,14.0117,14.0117,13.8953,13.9632,57000.0
2020-07-21 12:00:00,14.43,14.43,14.39,14.43,17250.0,14.002,14.002,13.9632,14.002,17250.0
2020-07-21 12:10:00,14.37,14.42,14.37,14.38,12225.0,13.9438,13.9923,13.9438,13.9535,12225.0
2020-07-21 12:20:00,14.35,14.4,14.35,14.4,29940.0,13.9244,13.9729,13.9244,13.9729,29940.0
2020-07-21 12:30:00,14.41,14.46,14.41,14.46,25170.0,13.9826,14.0311,13.9826,14.0311,25170.0
2020-07-21 12:40:00,14.45,14.52,14.44,14.46,15525.0,14.0214,14.0894,14.0117,14.0311,15525.0
2020-07-21 12:50:00,14.46,14.47,14.43,14.44,15150.0,14.0311,14.0408,14.002,14.0117,15150.0
2020-07-21 13:00:00,14.47,14.48,14.46,14.48,12075.0,14.0408,14.0505,14.0311,14.0505,12075.0
2020-07-21 13:10:00,14.45,14.45,14.39,14.42,22050.0,14.0214,14.0214,13.9632,13.9923,22050.0
2020-07-21 13:20:00,14.46,14.55,14.46,14.55,11820.0,14.0311,14.1185,14.0311,14.1185,11820.0
2020-07-21 13:30:00,14.56,14.57,14.51,14.55,30195.0,14.1282,14.1379,14.0797,14.1185,30195.0
2020-07-21 13:40:00,14.56,14.58,14.52,14.58,12975.0,14.1282,14.1476,14.0894,14.1476,12975.0
2020-07-21 13:50:00,14.57,14.63,14.57,14.63,65475.0,14.1379,14.1961,14.1379,14.1961,65475.0
2020-07-21 14:00:00,14.65,14.72,14.65,14.72,57000.0,14.2155,14.2834,14.2155,14.2834,57000.0
2020-07-21 14:10:00,14.73,14.74,14.7,14.7,99090.0,14.2931,14.3028,14.264,14.264,99090.0
2020-07-21 14:20:00,14.71,14.71,14.7,14.7,7650.0,14.2737,14.2737,14.264,14.264,7650.0
2020-07-21 14:30:00,14.68,14.68,14.66,14.66,12375.0,14.2446,14.2446,14.2252,14.2252,12375.0
2020-07-21 14:40:00,14.64,14.68,14.64,14.68,6000.0,14.2058,14.2446,14.2058,14.2446,6000.0
2020-07-21 14:50:00,14.67,14.74,14.67,14.69,8730.0,14.2349,14.3028,14.2349,14.2543,8730.0
2020-07-21 15:00:00,14.67,14.7,14.6,14.6,33840.0,14.2349,14.264,14.167,14.167,33840.0
2020-07-21 15:10:00,14.59,14.59,14.41,14.41,143940.0,14.1573,14.1573,13.9826,13.9826,143940.0
2020-07-21 15:20:00,14.43,14.48,14.38,14.41,39555.0,14.002,14.0505,13.9535,13.9826,39555.0
2020-07-21 15:30:00,14.45,14.46,14.31,14.34,95505.0,14.0214,14.0311,13.8856,13.9147,95505.0
2020-07-21 15:40:00,14.35,14.49,14.33,14.44,31335.0,13.9244,14.0603,13.905,14.0117,31335.0
2020-07-21 15:50:00,14.4,14.41,14.25,14.41,308055.0,13.9729,13.9826,13.8274,13.9826,308055.0
2020-07-22 09:30:00,14.48,14.54,14.33,14.4,288705.0,14.0505,14.1088,13.905,13.9729,288705.0
2020-07-22 09:40:00,14.41,14.63,14.41,14.62,90960.0,13.9826,14.1961,13.9826,14.1864,90960.0
2020-07-22 09:50:00,14.59,14.8,14.59,14.76,136950.0,14.1573,14.3611,14.1573,14.3222,136950.0
2020-07-22 10:00:00,14.79,14.88,14.78,14.8,196950.0,14.3514,14.4387,14.3417,14.3611,196950.0
2020-07-22 10:10:00,14.82,14.9,14.81,14.87,102255.0,14.3805,14.4581,14.3708,14.429,102255.0
2020-07-22 10:20:00,14.87,14.87,14.64,14.64,133260.0,14.429,14.429,14.2058,14.2058,133260.0
2020-07-22 10:30:00,14.63,14.7,14.62,14.67,74355.0,14.1961,14.264,14.1864,14.2349,74355.0
2020-07-22 10:40:00,14.66,14.66,14.51,14.51,70680.0,14.2252,14.2252,14.0797,14.0797,70680.0
2020-07-22 10:50:00,14.48,14.48,14.4,14.43,63975.0,14.0505,14.0505,13.9729,14.002,63975.0
2020-07-22 11:00:00,14.47,14.5,14.32,14.32,121725.0,14.0408,14.07,13.8953,13.8953,121725.0
2020-07-22 11:10:00,14.32,14.34,14.22,14.27,158850.0,13.8953,13.9147,13.7983,13.8468,158850.0
2020-07-22 11:20:00,14.27,14.39,14.26,14.39,57375.0,13.8468,13.9632,13.8371,13.9632,57375.0
2020-07-22 11:30:00,14.44,14.51,14.43,14.51,51180.0,14.0117,14.0797,14.002,14.0797,51180.0
2020-07-22 11:40:00,14.52,14.53,14.47,14.49,56655.0,14.0894,14.0991,14.0408,14.0603,56655.0
2020-07-22 11:50:00,14.47,14.54,14.47,14.49,49500.0,14.0408,14.1088,14.0408,14.0603,49500.0
2020-07-22 12:00:00,14.53,14.53,14.4,14.44,27975.0,14.0991,14.0991,13.9729,14.0117,27975.0
2020-07-22 12:10:00,14.43,14.56,14.43,14.52,55230.0,14.002,14.1282,14.002,14.0894,55230.0
2020-07-22 12:20:00,14.54,14.54,14.47,14.52,70470.0,14.1088,14.1088,14.0408,14.0894,70470.0
2020-07-22 12:30:00,14.53,14.54,14.46,14.46,26070.0,14.0991,14.1088,14.0311,14.0311,26070.0
2020-07-22 12:40:00,14.4,14.43,14.37,14.39,30780.0,13.9729,14.002,13.9438,13.9632,30780.0
2020-07-22 12:50:00,14.41,14.42,14.38,14.42,22800.0,13.9826,13.9923,13.9535,13.9923,22800.0
2020-07-22 13:00:00,14.39,14.42,14.39,14.39,9000.0,13.9632,13.9923,13.9632,13.9632,9000.0
2020-07-22 13:10:00,14.39,14.46,14.39,14.46,12000.0,13.9632,14.0311,13.9632,14.0311,12000.0
2020-07-22 13:20:00,14.46,14.47,14.38,14.38,47925.0,14.0311,14.0408,13.9535,13.9535,47925.0
2020-07-22 13:30:00,14.36,14.36,14.34,14.35,38205.0,13.9341,13.9341,13.9147,13.9244,38205.0
2020-07-22 13:40:00,14.36,14.39,14.36,14.37,23430.0,13.9341,13.9632,13.9341,13.9438,23430.0
2020-07-22 13:50:00,14.37,14.37,14.3,14.32,37920.0,13.9438,13.9438,13.8759,13.8953,37920.0
2020-07-22 14:00:00,14.35,14.4,14.35,14.4,10500.0,13.9244,13.9729,13.9244,13.9729,10500.0
2020-07-22 14:10:00,14.41,14.46,14.37,14.46,27000.0,13.9826,14.0311,13.9438,14.0311,27000.0
2020-07-22 14:20:00,14.47,14.47,14.29,14.4,30000.0,14.0408,14.0408,13.8662,13.9729,30000.0
2020-07-22 14:30:00,14.39,14.39,14.39,14.39,7500.0,13.9632,13.9632,13.9632,13.9632,7500.0
2020-07-22 14:40:00,14.42,14.43,14.42,14.43,4500.0,13.9923,14.002,13.9923,14.002,4500.0
2020-07-22 14:50:00,14.43,14.45,14.39,14.39,15000.0,14.002,14.0214,13.9632,13.9632,15000.0
2020-07-22 15:00:00,14.42,14.45,14.41,14.44,21285.0,13.9923,14.0214,13.9826,14.0117,21285.0
2020-07-22 15:10:00,14.46,14.56,14.46,14.51,95490.0,14.0311,14.1282,14.0311,14.0797,95490.0
2020-07-22 15:20:00,14.53,14.53,14.45,14.47,19500.0,14.0991,14.0991,14.0214,14.0408,19500.0
2020-07-22 15:30:00,14.5,14.5,14.46,14.5,10725.0,14.07,14.07,14.0311,14.07,10725.0
2020-07-22 15:40:00,14.53,14.58,14.53,14.58,64815.0,14.0991,14.1476,14.0991,14.1476,64815.0
2020-07-22 15:50:00,14.6,14.64,14.56,14.59,150495.0,14.167,14.2058,14.1282,14.1573,150495.0
2020-07-23 09:30:00,14.55,14.6,14.47,14.47,259665.0,14.1185,14.167,14.0408,14.0408,259665.0
2020-07-23 09:40:00,14.44,14.6,14.44,14.6,62355.0,14.0117,14.167,14.0117,14.167,62355.0
2020-07-23 09:50:00,14.64,14.75,14.64,14.72,128835.0,14.2058,14.3125,14.2058,14.2834,128835.0
2020-07-23 10:00:00,14.73,14.83,14.73,14.8,135150.0,14.2931,14.3902,14.2931,14.3611,135150.0
2020-07-23 10:10:00,14.79,14.79,14.53,14.53,164955.0,14.3514,14.3514,14.0991,14.0991,164955.0
2020-07-23 10:20:00,14.53,14.61,14.52,14.61,35625.0,14.0991,14.1767,14.0894,14.1767,35625.0
2020-07-23 10:30:00,14.66,14.86,14.65,14.82,127350.0,14.2252,14.4193,14.2155,14.3805,127350.0
2020-07-23 10:40:00,14.83,14.93,14.83,14.89,183855.0,14.3902,14.4872,14.3902,14.4484,183855.0
2020-07-23 10:50:00,14.92,14.94,14.81,14.82,101730.0,14.4775,14.4969,14.3708,14.3805,101730.0
2020-07-23 11:00:00,14.83,14.89,14.72,14.75,48210.0,14.3902,14.4484,14.2834,14.3125,48210.0
2020-07-23 11:10:00,14.85,14.91,14.85,14.88,27000.0,14.4096,14.4678,14.4096,14.4387,27000.0
2020-07-23 11:20:00,14.92,14.92,14.82,14.87,58710.0,14.4775,14.4775,14.3805,14.429,58710.0
2020-07-23 11:30:00,14.89,14.93,14.83,14.83,31665.0,14.4484,14.4872,14.3902,14.3902,31665.0
2020-07-23 11:40:00,14.82,14.86,14.82,14.82,15960.0,14.3805,14.4193,14.3805,14.3805,15960.0
2020-07-23 11:50:00,14.78,14.78,14.7,14.73,39105.0,14.3417,14.3417,14.264,14.2931,39105.0
2020-07-23 12:00:00,14.75,14.75,14.55,14.55,79065.0,14.3125,14.3125,14.1185,14.1185,79065.0
2020-07-23 12:10:00,14.55,14.6,14.49,14.49,80895.0,14.1185,14.167,14.0603,14.0603,80895.0
2020-07-23 12:20:00,14.5,14.55,14.43,14.44,129360.0,14.07,14.1185,14.002,14.0117,129360.0
2020-07-23 12:30:00,14.44,14.45,14.23,14.26,270495.0,14.0117,14.0214,13.808,13.8371,270495.0
2020-07-23 12:40:00,14.26,14.36,14.26,14.32,106845.0,13.8371,13.9341,13.8371,13.8953,106845.0
2020-07-23 12:50:00,14.31,14.31,14.13,14.24,80220.0,13.8856,13.8856,13.7109,13.8177,80220.0
2020-07-23 13:00:00,14.24,14.37,14.24,14.35,48330.0,13.8177,13.9438,13.8177,13.9244,48330.0
2020-07-23 13:10:00,14.33,14.37,14.22,14.27,38490.0,13.905,13.9438,13.7983,13.8468,38490.0
2020-07-23 13:20:00,14.25,14.25,14.12,14.17,73920.0,13.8274,13.8274,13.7012,13.7497,73920.0
2020-07-23 13:30:00,14.2,14.2,14.0,14.02,118140.0,13.7789,13.7789,13.5848,13.6042,118140.0
2020-07-23 13:40:00,14.01,14.01,13.73,13.73,79740.0,13.5945,13.5945,13.3228,13.3228,79740.0
2020-07-23 13:50:00,13.73,13.88,13.7,13.87,90255.0,13.3228,13.4683,13.2937,13.4586,90255.0
2020-07-23 14:00:00,13.84,13.84,13.67,13.73,91365.0,13.4295,13.4295,13.2646,13.3228,91365.0
2020-07-23 14:10:00,13.68,13.7,13.52,13.68,129945.0,13.2743,13.2937,13.119,13.2743,129945.0
2020-07-23 14:20:00,13.66,13.83,13.66,13.81,102255.0,13.2549,13.4198,13.2549,13.4004,102255.0
2020-07-23 14:30:00,13.8,13.85,13.6,13.6,50400.0,13.3907,13.4392,13.1966,13.1966,50400.0
2020-07-23 14:40:00,13.63,13.87,13.63,13.87,25230.0,13.2258,13.4586,13.2258,13.4586,25230.0
2020-07-23 14:50:00,13.86,13.94,13.83,13.89,32910.0,13.4489,13.5266,13.4198,13.478,32910.0
2020-07-23 15:00:00,13.95,13.95,13.78,13.78,38295.0,13.5363,13.5363,13.3713,13.3713,38295.0
2020-07-23 15:10:00,13.79,13.97,13.77,13.93,35415.0,13.381,13.5557,13.3616,13.5169,35415.0
2020-07-23 15:20:00,13.93,13.97,13.77,13.84,52455.0,13.5169,13.5557,13.3616,13.4295,52455.0
2020-07-23 15:30:00,13.8,13.96,13.73,13.93,41655.0,13.3907,13.546,13.3228,13.5169,41655.0
2020-07-23 15:40:00,13.91,13.95,13.89,13.92,35595.0,13.4975,13.5363,13.478,13.5072,35595.0
2020-07-23 15:50:00,13.83,13.92,13.78,13.87,61050.0,13.4198,13.5072,13.3713,13.4586,61050.0
2020-07-24 09:30:00,13.16,13.22,12.71,12.78,1197150.0,12.7697,12.8279,12.333,12.401,1197150.0
2020-07-24 09:40:00,12.81,13.07,12.63,12.93,538545.0,12.4301,12.6824,12.2554,12.5465,538545.0
2020-07-24 09:50:00,12.87,13.12,12.83,13.12,118815.0,12.4883,12.7309,12.4495,12.7309,118815.0
2020-07-24 10:00:00,13.13,13.38,13.1,13.33,231330.0,12.7406,12.9832,12.7115,12.9347,231330.0
2020-07-24 10:10:00,13.29,13.46,13.26,13.41,143745.0,12.8958,13.0608,12.8667,13.0123,143745.0
2020-07-24 10:20:00,13.46,13.59,13.45,13.56,118695.0,13.0608,13.1869,13.0511,13.1578,118695.0
2020-07-24 10:30:00,13.57,13.57,13.38,13.49,96195.0,13.1675,13.1675,12.9832,13.0899,96195.0
2020-07-24 10:40:00,13.52,13.59,13.47,13.57,94725.0,13.119,13.1869,13.0705,13.1675,94725.0
2020-07-24 10:50:00,13.55,13.68,13.55,13.64,62220.0,13.1481,13.2743,13.1481,13.2355,62220.0
2020-07-24 11:00:00,13.69,13.74,13.56,13.66,68760.0,13.284,13.3325,13.1578,13.2549,68760.0
2020-07-24 11:10:00,13.59,13.66,13.57,13.61,62130.0,13.1869,13.2549,13.1675,13.2064,62130.0
2020-07-24 11:20:00,13.65,13.7,13.58,13.7,72840.0,13.2452,13.2937,13.1772,13.2937,72840.0
2020-07-24 11:30:00,13.72,13.8,13.67,13.71,51195.0,13.3131,13.3907,13.2646,13.3034,51195.0
2020-07-24 11:40:00,13.73,13.83,13.73,13.73,40095.0,13.3228,13.4198,13.3228,13.3228,40095.0
2020-07-24 11:50:00,13.76,13.76,13.63,13.73,13500.0,13.3519,13.3519,13.2258,13.3228,13500.0
2020-07-24 12:00:00,13.67,13.69,13.67,13.69,13500.0,13.2646,13.284,13.2646,13.284,13500.0
2020-07-24 12:10:00,13.63,13.67,13.57,13.57,16005.0,13.2258,13.2646,13.1675,13.1675,16005.0
2020-07-24 12:20:00,13.6,13.61,13.53,13.61,39615.0,13.1966,13.2064,13.1287,13.2064,39615.0
2020-07-24 12:30:00,13.58,13.61,13.52,13.52,10500.0,13.1772,13.2064,13.119,13.119,10500.0
2020-07-24 12:40:00,13.5,13.5,13.38,13.42,126930.0,13.0996,13.0996,12.9832,13.022,126930.0
2020-07-24 12:50:00,13.41,13.41,13.26,13.32,150915.0,13.0123,13.0123,12.8667,12.925,150915.0
2020-07-24 13:00:00,13.37,13.39,13.23,13.23,12750.0,12.9735,12.9929,12.8376,12.8376,12750.0
2020-07-24 13:10:00,13.28,13.28,13.13,13.16,37830.0,12.8861,12.8861,12.7406,12.7697,37830.0
2020-07-24 13:20:00,13.22,13.29,13.22,13.26,20805.0,12.8279,12.8958,12.8279,12.8667,20805.0
2020-07-24 13:30:00,13.3,13.32,13.29,13.31,24210.0,12.9055,12.925,12.8958,12.9152,24210.0
2020-07-24 13:40:00,13.36,13.42,13.34,13.41,55845.0,12.9638,13.022,12.9444,13.0123,55845.0
2020-07-24 13:50:00,13.43,13.43,13.37,13.4,73515.0,13.0317,13.0317,12.9735,13.0026,73515.0
2020-07-24 14:00:00,13.39,13.49,13.39,13.49,32190.0,12.9929,13.0899,12.9929,13.0899,32190.0
2020-07-24 14:10:00,13.46,13.46,13.38,13.38,31680.0,13.0608,13.0608,12.9832,12.9832,31680.0
2020-07-24 14:20:00,13.4,13.47,13.4,13.46,35820.0,13.0026,13.0705,13.0026,13.0608,35820.0
2020-07-24 14:30:00,13.48,13.48,13.35,13.43,26415.0,13.0802,13.0802,12.9541,13.0317,26415.0
2020-07-24 14:40:00,13.45,13.45,13.35,13.35,7890.0,13.0511,13.0511,12.9541,12.9541,7890.0
2020-07-24 14:50:00,13.33,13.33,13.31,13.33,24600.0,12.9347,12.9347,12.9152,12.9347,24600.0
2020-07-24 15:00:00,13.34,13.41,13.34,13.4,63780.0,12.9444,13.0123,12.9444,13.0026,63780.0
2020-07-24 15:10:00,13.4,13.4,13.25,13.25,40185.0,13.0026,13.0026,12.857,12.857,40185.0
2020-07-24 15:20:00,13.23,13.23,13.19,13.2,11640.0,12.8376,12.8376,12.7988,12.8085,11640.0
2020-07-24 15:30:00,13.2,13.29,13.08,13.27,40380.0,12.8085,12.8958,12.6921,12.8764,40380.0
2020-07-24 15:40:00,13.27,13.27,13.17,13.17,21000.0,12.8764,12.8764,12.7794,12.7794,21000.0
2020-07-24 15:50:00,13.17,13.21,13.1,13.21,71475.0,12.7794,12.8182,12.7115,12.8182,71475.0
2020-07-27 09:30:00,13.73,14.11,13.72,14.03,630660.0,13.3228,13.6915,13.3131,13.6139,630660.0
2020-07-27 09:40:00,14.04,14.23,14.04,14.22,306735.0,13.6236,13.808,13.6236,13.7983,306735.0
2020-07-27 09:50:00,14.22,14.28,14.17,14.28,200415.0,13.7983,13.8565,13.7497,13.8565,200415.0
2020-07-27 10:00:00,14.3,14.38,14.2,14.25,192435.0,13.8759,13.9535,13.7789,13.8274,192435.0
2020-07-27 10:10:00,14.29,14.33,14.25,14.3,134805.0,13.8662,13.905,13.8274,13.8759,134805.0
2020-07-27 10:20:00,14.31,14.31,14.18,14.25,46710.0,13.8856,13.8856,13.7594,13.8274,46710.0
2020-07-27 10:30:00,14.26,14.32,14.26,14.26,18075.0,13.8371,13.8953,13.8371,13.8371,18075.0
2020-07-27 10:40:00,14.25,14.35,14.25,14.3,116595.0,13.8274,13.9244,13.8274,13.8759,116595.0
2020-07-27 10:50:00,14.27,14.31,14.23,14.23,91935.0,13.8468,13.8856,13.808,13.808,91935.0
2020-07-27 11:00:00,14.25,14.25,14.2,14.22,56475.0,13.8274,13.8274,13.7789,13.7983,56475.0
2020-07-27 11:10:00,14.23,14.23,14.11,14.17,111990.0,13.808,13.808,13.6915,13.7497,111990.0
2020-07-27 11:20:00,14.19,14.19,14.05,14.05,57915.0,13.7691,13.7691,13.6333,13.6333,57915.0
2020-07-27 11:30:00,14.04,14.11,13.96,14.06,114990.0,13.6236,13.6915,13.546,13.643,114990.0
2020-07-27 11:40:00,14.08,14.17,14.08,14.17,29025.0,13.6624,13.7497,13.6624,13.7497,29025.0
2020-07-27 11:50:00,14.2,14.22,14.18,14.18,29925.0,13.7789,13.7983,13.7594,13.7594,29925.0
2020-07-27 12:00:00,14.2,14.27,14.2,14.26,23655.0,13.7789,13.8468,13.7789,13.8371,23655.0
2020-07-27 12:10:00,14.26,14.31,14.26,14.27,55140.0,13.8371,13.8856,13.8371,13.8468,55140.0
2020-07-27 12:20:00,14.29,14.31,14.27,14.28,17250.0,13.8662,13.8856,13.8468,13.8565,17250.0
2020-07-27 12:30:00,14.28,14.35,14.28,14.33,183165.0,13.8565,13.9244,13.8565,13.905,183165.0
2020-07-27 12:40:00,14.34,14.37,14.29,14.29,21180.0,13.9147,13.9438,13.8662,13.8662,21180.0
2020-07-27 12:50:00,14.26,14.39,14.26,14.38,70380.0,13.8371,13.9632,13.8371,13.9535,70380.0
2020-07-27 13:00:00,14.39,14.41,14.37,14.37,84750.0,13.9632,13.9826,13.9438,13.9438,84750.0
2020-07-27 13:10:00,14.36,14.39,14.36,14.37,23250.0,13.9341,13.9632,13.9341,13.9438,23250.0
2020-07-27 13:20:00,14.38,14.44,14.38,14.44,86025.0,13.9535,14.0117,13.9535,14.0117,86025.0
2020-07-27 13:30:00,14.44,14.47,14.39,14.47,28560.0,14.0117,14.0408,13.9632,14.0408,28560.0
2020-07-27 13:40:00,14.45,14.45,14.39,14.39,21345.0,14.0214,14.0214,13.9632,13.9632,21345.0
2020-07-27 13:50:00,14.41,14.42,14.39,14.4,26535.0,13.9826,13.9923,13.9632,13.9729,26535.0
2020-07-27 14:00:00,14.42,14.47,14.42,14.44,101565.0,13.9923,14.0408,13.9923,14.0117,101565.0
2020-07-27 14:10:00,14.42,14.42,14.36,14.37,21090.0,13.9923,13.9923,13.9341,13.9438,21090.0
2020-07-27 14:20:00,14.38,14.47,14.38,14.44,70125.0,13.9535,14.0408,13.9535,14.0117,70125.0
2020-07-27 14:30:00,14.44,14.44,14.39,14.41,31875.0,14.0117,14.0117,13.9632,13.9826,31875.0
2020-07-27 14:40:00,14.39,14.42,14.35,14.35,17250.0,13.9632,13.9923,13.9244,13.9244,17250.0
2020-07-27 14:50:00,14.38,14.4,14.32,14.33,38370.0,13.9535,13.9729,13.8953,13.905,38370.0
2020-07-27 15:00:00,14.34,14.47,14.34,14.42,98010.0,13.9147,14.0408,13.9147,13.9923,98010.0
2020-07-27 15:10:00,14.45,14.48,14.41,14.47,80010.0,14.0214,14.0505,13.9826,14.0408,80010.0
2020-07-27 15:20:00,14.47,14.47,14.45,14.46,77175.0,14.0408,14.0408,14.0214,14.0311,77175.0
2020-07-27 15:30:00,14.46,14.47,14.39,14.39,30255.0,14.0311,14.0408,13.9632,13.9632,30255.0
2020-07-27 15:40:00,14.4,14.43,14.38,14.42,26205.0,13.9729,14.002,13.9535,13.9923,26205.0
2020-07-27 15:50:00,14.39,14.5,14.39,14.5,183420.0,13.9632,14.07,13.9632,14.07,183420.0
2020-07-28 09:30:00,14.23,14.23,13.75,13.84,545460.0,13.808,13.808,13.3422,13.4295,545460.0
2020-07-28 09:40:00,13.81,13.91,13.73,13.73,217065.0,13.4004,13.4975,13.3228,13.3228,217065.0
2020-07-28 09:50:00,13.72,13.73,13.56,13.69,303570.0,13.3131,13.3228,13.1578,13.284,303570.0
2020-07-28 10:00:00,13.7,13.9,13.66,13.8,222045.0,13.2937,13.4877,13.2549,13.3907,222045.0
2020-07-28 10:10:00,13.82,13.96,13.7,13.95,254805.0,13.4101,13.546,13.2937,13.5363,254805.0
2020-07-28 10:20:00,13.96,13.96,13.87,13.91,60000.0,13.546,13.546,13.4586,13.4975,60000.0
2020-07-28 10:30:00,13.95,13.99,13.83,13.92,116445.0,13.5363,13.5751,13.4198,13.5072,116445.0
2020-07-28 10:40:00,13.92,13.97,13.87,13.89,85275.0,13.5072,13.5557,13.4586,13.478,85275.0
2020-07-28 10:50:00,13.93,13.95,13.86,13.92,55950.0,13.5169,13.5363,13.4489,13.5072,55950.0
2020-07-28 11:00:00,13.91,13.91,13.76,13.81,96120.0,13.4975,13.4975,13.3519,13.4004,96120.0
2020-07-28 11:10:00,13.84,14.04,13.82,13.97,173325.0,13.4295,13.6236,13.4101,13.5557,173325.0
2020-07-28 11:20:00,13.98,14.03,13.97,13.99,89220.0,13.5654,13.6139,13.5557,13.5751,89220.0
2020-07-28 11:30:00,14.0,14.05,13.97,14.01,57930.0,13.5848,13.6333,13.5557,13.5945,57930.0
2020-07-28 11:40:00,14.04,14.07,13.99,14.01,50355.0,13.6236,13.6527,13.5751,13.5945,50355.0
2020-07-28 11:50:00,14.02,14.03,13.94,13.94,36000.0,13.6042,13.6139,13.5266,13.5266,36000.0
2020-07-28 12:00:00,13.95,13.96,13.88,13.94,34500.0,13.5363,13.546,13.4683,13.5266,34500.0
2020-07-28 12:10:00,13.92,13.92,13.86,13.87,47940.0,13.5072,13.5072,13.4489,13.4586,47940.0
2020-07-28 12:20:00,13.84,13.92,13.84,13.9,45450.0,13.4295,13.5072,13.4295,13.4877,45450.0
2020-07-28 12:30:00,13.87,13.93,13.87,13.93,18435.0,13.4586,13.5169,13.4586,13.5169,18435.0
2020-07-28 12:40:00,13.93,13.96,13.9,13.9,32835.0,13.5169,13.546,13.4877,13.4877,32835.0
2020-07-28 12:50:00,13.9,13.92,13.88,13.9,30915.0,13.4877,13.5072,13.4683,13.4877,30915.0
2020-07-28 13:00:00,13.91,13.94,13.88,13.93,60150.0,13.4975,13.5266,13.4683,13.5169,60150.0
2020-07-28 13:10:00,13.93,13.95,13.91,13.92,38745.0,13.5169,13.5363,13.4975,13.5072,38745.0
2020-07-28 13:20:00,13.93,13.99,13.93,13.97,49155.0,13.5169,13.5751,13.5169,13.5557,49155.0
2020-07-28 13:30:00,13.99,14.02,13.99,14.02,21225.0,13.5751,13.6042,13.5751,13.6042,21225.0
2020-07-28 13:40:00,14.01,14.04,13.99,14.03,39375.0,13.5945,13.6236,13.5751,13.6139,39375.0
2020-07-28 13:50:00,14.05,14.06,13.99,14.02,53505.0,13.6333,13.643,13.5751,13.6042,53505.0
2020-07-28 14:00:00,14.0,14.0,13.96,13.97,22500.0,13.5848,13.5848,13.546,13.5557,22500.0
2020-07-28 14:10:00,13.98,13.99,13.97,13.97,17610.0,13.5654,13.5751,13.5557,13.5557,17610.0
2020-07-28 14:20:00,13.99,14.0,13.93,13.93,14805.0,13.5751,13.5848,13.5169,13.5169,14805.0
2020-07-28 14:30:00,13.94,13.97,13.91,13.97,14250.0,13.5266,13.5557,13.4975,13.5557,14250.0
2020-07-28 14:40:00,13.93,13.93,13.85,13.88,36525.0,13.5169,13.5169,13.4392,13.4683,36525.0
2020-07-28 14:50:00,13.87,13.92,13.83,13.84,72015.0,13.4586,13.5072,13.4198,13.4295,72015.0
2020-07-28 15:00:00,13.86,13.86,13.74,13.74,73860.0,13.4489,13.4489,13.3325,13.3325,73860.0
2020-07-28 15:10:00,13.77,13.77,13.68,13.73,80985.0,13.3616,13.3616,13.2743,13.3228,80985.0
2020-07-28 15:20:00,13.73,13.77,13.71,13.71,33750.0,13.3228,13.3616,13.3034,13.3034,33750.0
2020-07-28 15:30:00,13.72,13.75,13.67,13.67,114060.0,13.3131,13.3422,13.2646,13.2646,114060.0
2020-07-28 15:40:00,13.69,13.71,13.65,13.68,70935.0,13.284,13.3034,13.2452,13.2743,70935.0
2020-07-28 15:50:00,13.66,13.69,13.58,13.6,312630.0,13.2549,13.284,13.1772,13.1966,312630.0
2020-07-29 09:30:00,14.05,14.17,13.95,14.12,502665.0,13.6333,13.7497,13.5363,13.7012,502665.0
2020-07-29 09:40:00,14.08,14.18,14.02,14.02,144870.0,13.6624,13.7594,13.6042,13.6042,144870.0
2020-07-29 09:50:00,14.05,14.15,14.03,14.05,100635.0,13.6333,13.7303,13.6139,13.6333,100635.0
2020-07-29 10:00:00,14.05,14.16,14.05,14.14,28920.0,13.6333,13.74,13.6333,13.7206,28920.0
2020-07-29 10:10:00,14.1,14.15,14.1,14.14,41865.0,13.6818,13.7303,13.6818,13.7206,41865.0
2020-07-29 10:20:00,14.14,14.16,14.1,14.1,37500.0,13.7206,13.74,13.6818,13.6818,37500.0
2020-07-29 10:30:00,14.08,14.15,14.05,14.15,57495.0,13.6624,13.7303,13.6333,13.7303,57495.0
2020-07-29 10:40:00,14.14,14.23,14.14,14.23,132135.0,13.7206,13.808,13.7206,13.808,132135.0
2020-07-29 10:50:00,14.23,14.3,14.23,14.25,108675.0,13.808,13.8759,13.808,13.8274,108675.0
2020-07-29 11:00:00,14.25,14.32,14.22,14.3,56145.0,13.8274,13.8953,13.7983,13.8759,56145.0
2020-07-29 11:10:00,14.32,14.34,14.28,14.29,73035.0,13.8953,13.9147,13.8565,13.8662,73035.0
2020-07-29 11:20:00,14.32,14.39,14.32,14.38,83415.0,13.8953,13.9632,13.8953,13.9535,83415.0
2020-07-29 11:30:00,14.36,14.36,14.27,14.31,31890.0,13.9341,13.9341,13.8468,13.8856,31890.0
2020-07-29 11:40:00,14.28,14.29,14.24,14.26,59250.0,13.8565,13.8662,13.8177,13.8371,59250.0
2020-07-29 11:50:00,14.27,14.27,14.23,14.23,9210.0,13.8468,13.8468,13.808,13.808,9210.0
2020-07-29 12:00:00,14.22,14.22,14.12,14.12,58455.0,13.7983,13.7983,13.7012,13.7012,58455.0
2020-07-29 12:10:00,14.14,14.18,14.14,14.17,29250.0,13.7206,13.7594,13.7206,13.7497,29250.0
2020-07-29 12:20:00,14.21,14.23,14.2,14.21,13500.0,13.7886,13.808,13.7789,13.7886,13500.0
2020-07-29 12:30:00,14.24,14.33,14.24,14.3,87855.0,13.8177,13.905,13.8177,13.8759,87855.0
2020-07-29 12:40:00,14.32,14.33,14.26,14.3,36240.0,13.8953,13.905,13.8371,13.8759,36240.0
2020-07-29 12:50:00,14.31,14.31,14.28,14.29,25065.0,13.8856,13.8856,13.8565,13.8662,25065.0
2020-07-29 13:00:00,14.32,14.32,14.25,14.27,74145.0,13.8953,13.8953,13.8274,13.8468,74145.0
2020-07-29 13:10:00,14.28,14.31,14.28,14.31,11640.0,13.8565,13.8856,13.8565,13.8856,11640.0
2020-07-29 13:20:00,14.32,14.34,14.31,14.31,37050.0,13.8953,13.9147,13.8856,13.8856,37050.0
2020-07-29 13:30:00,14.32,14.33,14.31,14.33,40500.0,13.8953,13.905,13.8856,13.905,40500.0
2020-07-29 13:40:00,14.32,14.33,14.3,14.33,12000.0,13.8953,13.905,13.8759,13.905,12000.0
2020-07-29 13:50:00,14.3,14.3,14.29,14.29,16125.0,13.8759,13.8759,13.8662,13.8662,16125.0
2020-07-29 14:00:00,14.33,14.37,14.26,14.37,113910.0,13.905,13.9438,13.8371,13.9438,113910.0
2020-07-29 14:10:00,14.35,14.42,14.35,14.42,88410.0,13.9244,13.9923,13.9244,13.9923,88410.0
2020-07-29 14:20:00,14.42,14.46,14.42,14.46,43650.0,13.9923,14.0311,13.9923,14.0311,43650.0
2020-07-29 14:30:00,14.47,14.59,14.47,14.58,149295.0,14.0408,14.1573,14.0408,14.1476,149295.0
2020-07-29 14:40:00,14.6,14.65,14.59,14.61,188025.0,14.167,14.2155,14.1573,14.1767,188025.0
2020-07-29 14:50:00,14.61,14.63,14.5,14.5,53745.0,14.1767,14.1961,14.07,14.07,53745.0
2020-07-29 15:00:00,14.53,14.53,14.36,14.46,161940.0,14.0991,14.0991,13.9341,14.0311,161940.0
2020-07-29 15:10:00,14.47,14.53,14.47,14.48,66375.0,14.0408,14.0991,14.0408,14.0505,66375.0
2020-07-29 15:20:00,14.52,14.57,14.5,14.53,31500.0,14.0894,14.1379,14.07,14.0991,31500.0
2020-07-29 15:30:00,14.51,14.6,14.51,14.55,68580.0,14.0797,14.167,14.0797,14.1185,68580.0
2020-07-29 15:40:00,14.55,14.55,14.47,14.51,39870.0,14.1185,14.1185,14.0408,14.0797,39870.0
2020-07-29 15:50:00,14.47,14.5,14.41,14.49,197925.0,14.0408,14.07,13.9826,14.0603,197925.0
2020-07-30 09:30:00,14.34,14.71,14.31,14.62,1108605.0,13.9147,14.2737,13.8856,14.1864,1108605.0
2020-07-30 09:40:00,14.65,14.88,14.59,14.69,316410.0,14.2155,14.4387,14.1573,14.2543,316410.0
2020-07-30 09:50:00,14.7,14.8,14.37,14.39,217980.0,14.264,14.3611,13.9438,13.9632,217980.0
2020-07-30 10:00:00,14.39,14.67,14.35,14.67,133650.0,13.9632,14.2349,13.9244,14.2349,133650.0
2020-07-30 10:10:00,14.66,14.7,14.52,14.52,66195.0,14.2252,14.264,14.0894,14.0894,66195.0
2020-07-30 10:20:00,14.52,14.63,14.45,14.63,92700.0,14.0894,14.1961,14.0214,14.1961,92700.0
2020-07-30 10:30:00,14.6,14.8,14.57,14.79,111420.0,14.167,14.3611,14.1379,14.3514,111420.0
2020-07-30 10:40:00,14.81,14.82,14.65,14.7,77580.0,14.3708,14.3805,14.2155,14.264,77580.0
2020-07-30 10:50:00,14.67,14.78,14.62,14.78,58845.0,14.2349,14.3417,14.1864,14.3417,58845.0
2020-07-30 11:00:00,14.76,14.83,14.73,14.75,40470.0,14.3222,14.3902,14.2931,14.3125,40470.0
2020-07-30 11:10:00,14.74,14.79,14.67,14.77,74775.0,14.3028,14.3514,14.2349,14.3319,74775.0
2020-07-30 11:20:00,14.79,14.84,14.75,14.75,57945.0,14.3514,14.3999,14.3125,14.3125,57945.0
2020-07-30 11:30:00,14.79,14.93,14.79,14.92,244320.0,14.3514,14.4872,14.3514,14.4775,244320.0
2020-07-30 11:40:00,14.92,14.99,14.92,14.97,97680.0,14.4775,14.5454,14.4775,14.526,97680.0
2020-07-30 11:50:00,14.99,14.99,14.91,14.91,81855.0,14.5454,14.5454,14.4678,14.4678,81855.0
2020-07-30 12:00:00,14.97,14.99,14.87,14.88,86235.0,14.526,14.5454,14.429,14.4387,86235.0
2020-07-30 12:10:00,14.9,15.04,14.87,14.99,174480.0,14.4581,14.5939,14.429,14.5454,174480.0
2020-07-30 12:20:00,15.0,15.0,14.94,14.94,27000.0,14.5551,14.5551,14.4969,14.4969,27000.0
2020-07-30 12:30:00,15.02,15.02,14.99,15.0,28500.0,14.5745,14.5745,14.5454,14.5551,28500.0
2020-07-30 12:40:00,14.98,15.01,14.95,14.99,17250.0,14.5357,14.5648,14.5066,14.5454,17250.0
2020-07-30 12:50:00,15.02,15.07,15.01,15.07,56925.0,14.5745,14.623,14.5648,14.623,56925.0
2020-07-30 13:00:00,15.07,15.15,15.05,15.1,81840.0,14.623,14.7007,14.6036,14.6522,81840.0
2020-07-30 13:10:00,15.12,15.21,15.12,15.19,176700.0,14.6716,14.7589,14.6716,14.7395,176700.0
2020-07-30 13:20:00,15.18,15.18,15.11,15.11,40590.0,14.7298,14.7298,14.6619,14.6619,40590.0
2020-07-30 13:30:00,15.1,15.11,15.05,15.08,55500.0,14.6522,14.6619,14.6036,14.6328,55500.0
2020-07-30 13:40:00,15.13,15.2,15.13,15.16,39000.0,14.6813,14.7492,14.6813,14.7104,39000.0
2020-07-30 13:50:00,15.17,15.29,15.17,15.29,51945.0,14.7201,14.8365,14.7201,14.8365,51945.0
2020-07-30 14:00:00,15.28,15.3,15.2,15.24,51000.0,14.8268,14.8462,14.7492,14.788,51000.0
2020-07-30 14:10:00,15.17,15.21,15.15,15.18,67875.0,14.7201,14.7589,14.7007,14.7298,67875.0
2020-07-30 14:20:00,15.18,15.2,15.1,15.17,46425.0,14.7298,14.7492,14.6522,14.7201,46425.0
2020-07-30 14:30:00,15.2,15.28,15.2,15.28,43305.0,14.7492,14.8268,14.7492,14.8268,43305.0
2020-07-30 14:40:00,15.28,15.34,15.28,15.33,162795.0,14.8268,14.885,14.8268,14.8753,162795.0
2020-07-30 14:50:00,15.31,15.33,15.3,15.31,15255.0,14.8559,14.8753,14.8462,14.8559,15255.0
2020-07-30 15:00:00,15.3,15.34,15.18,15.18,80490.0,14.8462,14.885,14.7298,14.7298,80490.0
2020-07-30 15:10:00,15.2,15.31,15.17,15.29,61635.0,14.7492,14.8559,14.7201,14.8365,61635.0
2020-07-30 15:20:00,15.32,15.33,15.27,15.32,33750.0,14.8656,14.8753,14.8171,14.8656,33750.0
2020-07-30 15:30:00,15.32,15.33,15.26,15.27,74265.0,14.8656,14.8753,14.8074,14.8171,74265.0
2020-07-30 15:40:00,15.28,15.31,15.26,15.28,28110.0,14.8268,14.8559,14.8074,14.8268,28110.0
2020-07-30 15:50:00,15.33,15.38,15.31,15.34,122580.0,14.8753,14.9239,14.8559,14.885,122580.0
2020-07-31 09:30:00,15.49,15.49,15.07,15.2,536160.0,15.0306,15.0306,14.623,14.7492,536160.0
2020-07-31 09:40:00,15.22,15.3,15.15,15.23,100185.0,14.7686,14.8462,14.7007,14.7783,100185.0
2020-07-31 09:50:00,15.23,15.24,15.03,15.08,166800.0,14.7783,14.788,14.5842,14.6328,166800.0
2020-07-31 10:00:00,15.04,15.04,14.86,14.92,93690.0,14.5939,14.5939,14.4193,14.4775,93690.0
2020-07-31 10:10:00,14.92,14.92,14.61,14.64,233625.0,14.4775,14.4775,14.1767,14.2058,233625.0
2020-07-31 10:20:00,14.63,14.74,14.58,14.65,170655.0,14.1961,14.3028,14.1476,14.2155,170655.0
2020-07-31 10:30:00,14.67,14.82,14.67,14.82,285900.0,14.2349,14.3805,14.2349,14.3805,285900.0
2020-07-31 10:40:00,14.81,14.83,14.67,14.79,208830.0,14.3708,14.3902,14.2349,14.3514,208830.0
2020-07-31 10:50:00,14.79,14.81,14.69,14.81,38295.0,14.3514,14.3708,14.2543,14.3708,38295.0
2020-07-31 11:00:00,14.8,14.94,14.8,14.92,81870.0,14.3611,14.4969,14.3611,14.4775,81870.0
2020-07-31 11:10:00,14.9,15.08,14.9,15.07,45375.0,14.4581,14.6328,14.4581,14.623,45375.0
2020-07-31 11:20:00,15.07,15.09,15.03,15.03,44160.0,14.623,14.6425,14.5842,14.5842,44160.0
2020-07-31 11:30:00,15.04,15.1,14.99,15.05,95025.0,14.5939,14.6522,14.5454,14.6036,95025.0
2020-07-31 11:40:00,15.08,15.08,15.01,15.05,59505.0,14.6328,14.6328,14.5648,14.6036,59505.0
2020-07-31 11:50:00,15.06,15.06,14.9,14.94,77025.0,14.6133,14.6133,14.4581,14.4969,77025.0
2020-07-31 12:00:00,14.93,14.94,14.73,14.74,91005.0,14.4872,14.4969,14.2931,14.3028,91005.0
2020-07-31 12:10:00,14.77,14.78,14.62,14.62,85740.0,14.3319,14.3417,14.1864,14.1864,85740.0
2020-07-31 12:20:00,14.65,14.71,14.63,14.71,92790.0,14.2155,14.2737,14.1961,14.2737,92790.0
2020-07-31 12:30:00,14.69,14.69,14.48,14.48,147285.0,14.2543,14.2543,14.0505,14.0505,147285.0
2020-07-31 12:40:00,14.53,14.62,14.51,14.53,62685.0,14.0991,14.1864,14.0797,14.0991,62685.0
2020-07-31 12:50:00,14.55,14.57,14.47,14.57,105465.0,14.1185,14.1379,14.0408,14.1379,105465.0
2020-07-31 13:00:00,14.56,14.68,14.54,14.67,63795.0,14.1282,14.2446,14.1088,14.2349,63795.0
2020-07-31 13:10:00,14.69,14.69,14.59,14.6,55110.0,14.2543,14.2543,14.1573,14.167,55110.0
2020-07-31 13:20:00,14.61,14.75,14.61,14.73,49815.0,14.1767,14.3125,14.1767,14.2931,49815.0
2020-07-31 13:30:00,14.72,14.74,14.61,14.65,31500.0,14.2834,14.3028,14.1767,14.2155,31500.0
2020-07-31 13:40:00,14.68,14.7,14.63,14.67,25845.0,14.2446,14.264,14.1961,14.2349,25845.0
2020-07-31 13:50:00,14.63,14.66,14.62,14.64,9000.0,14.1961,14.2252,14.1864,14.2058,9000.0
2020-07-31 14:00:00,14.61,14.63,14.45,14.47,52890.0,14.1767,14.1961,14.0214,14.0408,52890.0
2020-07-31 14:10:00,14.49,14.52,14.47,14.5,42645.0,14.0603,14.0894,14.0408,14.07,42645.0
2020-07-31 14:20:00,14.52,14.59,14.5,14.59,20625.0,14.0894,14.1573,14.07,14.1573,20625.0
2020-07-31 14:30:00,14.59,14.66,14.59,14.65,107265.0,14.1573,14.2252,14.1573,14.2155,107265.0
2020-07-31 14:40:00,14.62,14.73,14.6,14.66,71250.0,14.1864,14.2931,14.167,14.2252,71250.0
2020-07-31 14:50:00,14.67,14.78,14.67,14.78,53025.0,14.2349,14.3417,14.2349,14.3417,53025.0
2020-07-31 15:00:00,14.79,14.93,14.78,14.87,112170.0,14.3514,14.4872,14.3417,14.429,112170.0
2020-07-31 15:10:00,14.87,14.91,14.82,14.85,42750.0,14.429,14.4678,14.3805,14.4096,42750.0
2020-07-31 15:20:00,14.9,14.93,14.85,14.85,19500.0,14.4581,14.4872,14.4096,14.4096,19500.0
2020-07-31 15:30:00,14.85,14.89,14.83,14.87,28500.0,14.4096,14.4484,14.3902,14.429,28500.0
2020-07-31 15:40:00,14.9,14.98,14.88,14.96,81735.0,14.4581,14.5357,14.4387,14.5163,81735.0
2020-07-31 15:50:00,14.97,15.11,14.93,15.11,256470.0,14.526,14.6619,14.4872,14.6619,256470.0
2020-08-03 09:30:00,15.39,15.87,15.39,15.86,637140.0,14.9336,15.3993,14.9336,15.3896,637140.0
2020-08-03 09:40:00,15.88,15.92,15.76,15.9,166605.0,15.409,15.4478,15.2926,15.4284,166605.0
2020-08-03 09:50:00,15.92,15.97,15.83,15.9,217050.0,15.4478,15.4964,15.3605,15.4284,217050.0
2020-08-03 10:00:00,15.93,16.0,15.88,15.93,167175.0,15.4575,15.5255,15.409,15.4575,167175.0
2020-08-03 10:10:00,15.95,16.06,15.94,16.03,85110.0,15.4769,15.5837,15.4672,15.5546,85110.0
2020-08-03 10:20:00,16.07,16.07,15.92,15.92,189510.0,15.5934,15.5934,15.4478,15.4478,189510.0
2020-08-03 10:30:00,15.99,16.02,15.97,15.99,90570.0,15.5158,15.5449,15.4964,15.5158,90570.0
2020-08-03 10:40:00,15.98,15.98,15.86,15.86,60015.0,15.5061,15.5061,15.3896,15.3896,60015.0
2020-08-03 10:50:00,15.88,15.89,15.83,15.87,60450.0,15.409,15.4187,15.3605,15.3993,60450.0
2020-08-03 11:00:00,15.89,15.96,15.89,15.96,99450.0,15.4187,15.4867,15.4187,15.4867,99450.0
2020-08-03 11:10:00,15.97,16.0,15.97,15.97,74340.0,15.4964,15.5255,15.4964,15.4964,74340.0
2020-08-03 11:20:00,15.97,15.97,15.93,15.95,26880.0,15.4964,15.4964,15.4575,15.4769,26880.0
2020-08-03 11:30:00,15.97,15.97,15.92,15.97,75870.0,15.4964,15.4964,15.4478,15.4964,75870.0
2020-08-03 11:40:00,15.99,16.02,15.99,16.01,33225.0,15.5158,15.5449,15.5158,15.5352,33225.0
2020-08-03 11:50:00,16.01,16.04,15.98,15.98,60510.0,15.5352,15.5643,15.5061,15.5061,60510.0
2020-08-03 12:00:00,15.96,15.99,15.96,15.99,12120.0,15.4867,15.5158,15.4867,15.5158,12120.0
2020-08-03 12:10:00,15.99,16.02,15.99,16.0,74445.0,15.5158,15.5449,15.5158,15.5255,74445.0
2020-08-03 12:20:00,16.0,16.0,15.97,15.98,24300.0,15.5255,15.5255,15.4964,15.5061,24300.0
2020-08-03 12:30:00,16.0,16.05,16.0,16.05,32415.0,15.5255,15.574,15.5255,15.574,32415.0
2020-08-03 12:40:00,16.03,16.07,16.01,16.01,47550.0,15.5546,15.5934,15.5352,15.5352,47550.0
2020-08-03 12:50:00,16.03,16.03,16.0,16.0,18825.0,15.5546,15.5546,15.5255,15.5255,18825.0
2020-08-03 13:00:00,16.0,16.03,16.0,16.03,12030.0,15.5255,15.5546,15.5255,15.5546,12030.0
2020-08-03 13:10:00,16.03,16.07,16.01,16.01,9000.0,15.5546,15.5934,15.5352,15.5352,9000.0
2020-08-03 13:20:00,16.03,16.03,16.0,16.0,20130.0,15.5546,15.5546,15.5255,15.5255,20130.0
2020-08-03 13:30:00,16.02,16.02,15.99,15.99,35265.0,15.5449,15.5449,15.5158,15.5158,35265.0
2020-08-03 13:40:00,15.97,15.97,15.91,15.95,140985.0,15.4964,15.4964,15.4381,15.4769,140985.0
2020-08-03 13:50:00,15.94,15.95,15.91,15.93,21195.0,15.4672,15.4769,15.4381,15.4575,21195.0
2020-08-03 14:00:00,15.94,15.94,15.9,15.9,28485.0,15.4672,15.4672,15.4284,15.4284,28485.0
2020-08-03 14:10:00,15.89,16.01,15.89,15.99,76485.0,15.4187,15.5352,15.4187,15.5158,76485.0
2020-08-03 14:20:00,15.99,16.01,15.99,16.01,28500.0,15.5158,15.5352,15.5158,15.5352,28500.0
2020-08-03 14:30:00,16.0,16.0,16.0,16.0,1500.0,15.5255,15.5255,15.5255,15.5255,1500.0
2020-08-03 14:40:00,16.0,16.01,15.97,15.97,13875.0,15.5255,15.5352,15.4964,15.4964,13875.0
2020-08-03 14:50:00,15.97,16.01,15.97,16.01,10500.0,15.4964,15.5352,15.4964,15.5352,10500.0
2020-08-03 15:00:00,16.03,16.04,15.97,15.97,12000.0,15.5546,15.5643,15.4964,15.4964,12000.0
2020-08-03 15:10:00,15.92,15.93,15.83,15.87,41565.0,15.4478,15.4575,15.3605,15.3993,41565.0
2020-08-03 15:20:00,15.87,15.91,15.87,15.89,7500.0,15.3993,15.4381,15.3993,15.4187,7500.0
2020-08-03 15:30:00,15.93,15.93,15.81,15.9,34620.0,15.4575,15.4575,15.3411,15.4284,34620.0
2020-08-03 15:40:00,15.89,15.96,15.89,15.96,37515.0,15.4187,15.4867,15.4187,15.4867,37515.0
2020-08-03 15:50:00,15.93,16.03,15.9,15.96,75135.0,15.4575,15.5546,15.4284,15.4867,75135.0
2020-08-04 09:30:00,15.93,16.15,15.92,16.08,303615.0,15.4575,15.671,15.4478,15.6031,303615.0
2020-08-04 09:40:00,16.12,16.28,16.02,16.25,161490.0,15.6419,15.7972,15.5449,15.7681,161490.0
2020-08-04 09:50:00,16.23,16.27,16.18,16.24,102150.0,15.7486,15.7875,15.7001,15.7583,102150.0
2020-08-04 10:00:00,16.26,16.33,16.26,16.31,62220.0,15.7778,15.8457,15.7778,15.8263,62220.0
2020-08-04 10:10:00,16.29,16.3,16.21,16.21,46530.0,15.8069,15.8166,15.7292,15.7292,46530.0
2020-08-04 10:20:00,16.21,16.22,16.17,16.22,13500.0,15.7292,15.7389,15.6904,15.7389,13500.0
2020-08-04 10:30:00,16.17,16.34,16.16,16.34,157845.0,15.6904,15.8554,15.6807,15.8554,157845.0
2020-08-04 10:40:00,16.36,16.4,16.33,16.4,44040.0,15.8748,15.9136,15.8457,15.9136,44040.0
2020-08-04 10:50:00,16.38,16.51,16.38,16.51,100080.0,15.8942,16.0203,15.8942,16.0203,100080.0
2020-08-04 11:00:00,16.48,16.48,16.32,16.37,57120.0,15.9912,15.9912,15.836,15.8845,57120.0
2020-08-04 11:10:00,16.4,16.41,16.33,16.35,10500.0,15.9136,15.9233,15.8457,15.8651,10500.0
2020-08-04 11:20:00,16.36,16.38,16.25,16.35,83325.0,15.8748,15.8942,15.7681,15.8651,83325.0
2020-08-04 11:30:00,16.35,16.38,16.33,16.33,26355.0,15.8651,15.8942,15.8457,15.8457,26355.0
2020-08-04 11:40:00,16.37,16.37,16.3,16.3,10500.0,15.8845,15.8845,15.8166,15.8166,10500.0
2020-08-04 11:50:00,16.33,16.33,16.3,16.33,10800.0,15.8457,15.8457,15.8166,15.8457,10800.0
2020-08-04 12:00:00,16.3,16.3,16.24,16.25,36525.0,15.8166,15.8166,15.7583,15.7681,36525.0
2020-08-04 12:10:00,16.22,16.22,16.2,16.22,27015.0,15.7389,15.7389,15.7195,15.7389,27015.0
2020-08-04 12:20:00,16.23,16.32,16.23,16.32,20490.0,15.7486,15.836,15.7486,15.836,20490.0
2020-08-04 12:30:00,16.32,16.37,16.3,16.36,50625.0,15.836,15.8845,15.8166,15.8748,50625.0
2020-08-04 12:40:00,16.33,16.33,16.33,16.33,4860.0,15.8457,15.8457,15.8457,15.8457,4860.0
2020-08-04 12:50:00,16.32,16.35,16.31,16.34,9000.0,15.836,15.8651,15.8263,15.8554,9000.0
2020-08-04 13:00:00,16.27,16.28,16.22,16.28,25500.0,15.7875,15.7972,15.7389,15.7972,25500.0
2020-08-04 13:10:00,16.36,16.37,16.36,16.37,21585.0,15.8748,15.8845,15.8748,15.8845,21585.0
2020-08-04 13:20:00,16.37,16.38,16.37,16.38,7725.0,15.8845,15.8942,15.8845,15.8942,7725.0
2020-08-04 13:30:00,16.29,16.32,16.29,16.32,12375.0,15.8069,15.836,15.8069,15.836,12375.0
2020-08-04 13:40:00,16.34,16.38,16.34,16.38,16875.0,15.8554,15.8942,15.8554,15.8942,16875.0
2020-08-04 13:50:00,16.39,16.43,16.39,16.41,27915.0,15.9039,15.9427,15.9039,15.9233,27915.0
2020-08-04 14:00:00,16.43,16.45,16.41,16.43,43950.0,15.9427,15.9621,15.9233,15.9427,43950.0
2020-08-04 14:10:00,16.45,16.48,16.45,16.48,26700.0,15.9621,15.9912,15.9621,15.9912,26700.0
2020-08-04 14:20:00,16.39,16.4,16.29,16.3,45975.0,15.9039,15.9136,15.8069,15.8166,45975.0
2020-08-04 14:30:00,16.27,16.27,16.15,16.17,110400.0,15.7875,15.7875,15.671,15.6904,110400.0
2020-08-04 14:40:00,16.18,16.28,16.18,16.28,35475.0,15.7001,15.7972,15.7001,15.7972,35475.0
2020-08-04 14:50:00,16.27,16.34,16.27,16.31,75855.0,15.7875,15.8554,15.7875,15.8263,75855.0
2020-08-04 15:00:00,16.4,16.41,16.38,16.4,32520.0,15.9136,15.9233,15.8942,15.9136,32520.0
2020-08-04 15:10:00,16.45,16.5,16.39,16.5,54480.0,15.9621,16.0106,15.9039,16.0106,54480.0
2020-08-04 15:20:00,16.49,16.53,16.49,16.5,72735.0,16.0009,16.0397,16.0009,16.0106,72735.0
2020-08-04 15:30:00,16.53,16.54,16.48,16.54,28965.0,16.0397,16.0495,15.9912,16.0495,28965.0
2020-08-04 15:40:00,16.54,16.54,16.53,16.53,6000.0,16.0495,16.0495,16.0397,16.0397,6000.0
2020-08-04 15:50:00,16.55,16.7,16.53,16.68,223890.0,16.0592,16.2047,16.0397,16.1853,223890.0
2020-08-05 09:30:00,16.63,16.66,16.33,16.39,498150.0,16.1368,16.1659,15.8457,15.9039,498150.0
2020-08-05 09:40:00,16.39,16.44,16.29,16.44,106980.0,15.9039,15.9524,15.8069,15.9524,106980.0
2020-08-05 09:50:00,16.44,16.73,16.44,16.71,112410.0,15.9524,16.2338,15.9524,16.2144,112410.0
2020-08-05 10:00:00,16.73,16.82,16.73,16.74,59640.0,16.2338,16.3211,16.2338,16.2435,59640.0
2020-08-05 10:10:00,16.73,16.83,16.7,16.73,136440.0,16.2338,16.3309,16.2047,16.2338,136440.0
2020-08-05 10:20:00,16.7,16.76,16.7,16.74,22500.0,16.2047,16.2629,16.2047,16.2435,22500.0
2020-08-05 10:30:00,16.71,16.71,16.47,16.49,60705.0,16.2144,16.2144,15.9815,16.0009,60705.0
2020-08-05 10:40:00,16.45,16.57,16.44,16.56,53580.0,15.9621,16.0786,15.9524,16.0689,53580.0
2020-08-05 10:50:00,16.51,16.51,16.47,16.47,23250.0,16.0203,16.0203,15.9815,15.9815,23250.0
2020-08-05 11:00:00,16.51,16.65,16.51,16.61,24720.0,16.0203,16.1562,16.0203,16.1174,24720.0
2020-08-05 11:10:00,16.58,16.59,16.54,16.54,11160.0,16.0883,16.098,16.0495,16.0495,11160.0
2020-08-05 11:20:00,16.57,16.61,16.53,16.53,15750.0,16.0786,16.1174,16.0397,16.0397,15750.0
2020-08-05 11:30:00,16.53,16.53,16.52,16.52,3000.0,16.0397,16.0397,16.03,16.03,3000.0
2020-08-05 11:40:00,16.56,16.59,16.5,16.55,22500.0,16.0689,16.098,16.0106,16.0592,22500.0
2020-08-05 11:50:00,16.55,16.55,16.54,16.54,6900.0,16.0592,16.0592,16.0495,16.0495,6900.0
2020-08-05 12:00:00,16.51,16.51,16.47,16.51,10500.0,16.0203,16.0203,15.9815,16.0203,10500.0
2020-08-05 12:10:00,16.53,16.53,16.53,16.53,3000.0,16.0397,16.0397,16.0397,16.0397,3000.0
2020-08-05 12:20:00,16.5,16.5,16.46,16.46,7500.0,16.0106,16.0106,15.9718,15.9718,7500.0
2020-08-05 12:30:00,16.53,16.53,16.53,16.53,3000.0,16.0397,16.0397,16.0397,16.0397,3000.0
2020-08-05 12:40:00,16.51,16.52,16.51,16.52,7200.0,16.0203,16.03,16.0203,16.03,7200.0
2020-08-05 12:50:00,16.47,16.47,16.39,16.39,23400.0,15.9815,15.9815,15.9039,15.9039,23400.0
2020-08-05 13:00:00,16.41,16.47,16.4,16.47,16110.0,15.9233,15.9815,15.9136,15.9815,16110.0
2020-08-05 13:10:00,16.5,16.57,16.5,16.57,14250.0,16.0106,16.0786,16.0106,16.0786,14250.0
2020-08-05 13:20:00,16.57,16.6,16.56,16.59,15000.0,16.0786,16.1077,16.0689,16.098,15000.0
2020-08-05 13:30:00,16.57,16.59,16.57,16.59,6000.0,16.0786,16.098,16.0786,16.098,6000.0
2020-08-05 13:40:00,16.58,16.58,16.58,16.58,10875.0,16.0883,16.0883,16.0883,16.0883,10875.0
2020-08-05 13:50:00,16.58,16.58,16.58,16.58,1500.0,16.0883,16.0883,16.0883,16.0883,1500.0
2020-08-05 14:00:00,16.67,16.68,16.67,16.68,7500.0,16.1756,16.1853,16.1756,16.1853,7500.0
2020-08-05 14:10:00,16.68,16.68,16.64,16.64,5250.0,16.1853,16.1853,16.1465,16.1465,5250.0
2020-08-05 14:20:00,16.7,16.7,16.67,16.67,4500.0,16.2047,16.2047,16.1756,16.1756,4500.0
2020-08-05 14:30:00,16.66,16.69,16.65,16.66,23190.0,16.1659,16.195,16.1562,16.1659,23190.0
2020-08-05 14:40:00,16.63,16.64,16.58,16.58,4500.0,16.1368,16.1465,16.0883,16.0883,4500.0
2020-08-05 14:50:00,16.55,16.55,16.54,16.54,3000.0,16.0592,16.0592,16.0495,16.0495,3000.0
2020-08-05 15:00:00,16.54,16.54,16.54,16.54,0.0,16.0495,16.0495,16.0495,16.0495,0.0
2020-08-05 15:10:00,16.57,16.57,16.54,16.54,5025.0,16.0786,16.0786,16.0495,16.0495,5025.0
2020-08-05 15:20:00,16.59,16.6,16.54,16.54,4500.0,16.098,16.1077,16.0495,16.0495,4500.0
2020-08-05 15:30:00,16.53,16.64,16.53,16.6,17430.0,16.0397,16.1465,16.0397,16.1077,17430.0
2020-08-05 15:40:00,16.56,16.56,16.49,16.49,18615.0,16.0689,16.0689,16.0009,16.0009,18615.0
2020-08-05 15:50:00,16.47,16.66,16.41,16.66,115695.0,15.9815,16.1659,15.9233,16.1659,115695.0
2020-08-06 09:30:00,16.54,16.56,16.33,16.38,142140.0,16.0495,16.0689,15.8457,15.8942,142140.0
2020-08-06 09:40:00,16.33,16.4,16.3,16.32,93855.0,15.8457,15.9136,15.8166,15.836,93855.0
2020-08-06 09:50:00,16.27,16.47,16.2,16.47,65985.0,15.7875,15.9815,15.7195,15.9815,65985.0
2020-08-06 10:00:00,16.44,16.45,16.37,16.39,50355.0,15.9524,15.9621,15.8845,15.9039,50355.0
2020-08-06 10:10:00,16.4,16.53,16.4,16.53,33960.0,15.9136,16.0397,15.9136,16.0397,33960.0
2020-08-06 10:20:00,16.52,16.56,16.49,16.52,16500.0,16.03,16.0689,16.0009,16.03,16500.0
2020-08-06 10:30:00,16.51,16.51,16.4,16.4,9000.0,16.0203,16.0203,15.9136,15.9136,9000.0
2020-08-06 10:40:00,16.38,16.38,16.19,16.19,90090.0,15.8942,15.8942,15.7098,15.7098,90090.0
2020-08-06 10:50:00,16.17,16.25,16.09,16.24,201285.0,15.6904,15.7681,15.6128,15.7583,201285.0
2020-08-06 11:00:00,16.24,16.26,16.17,16.22,38955.0,15.7583,15.7778,15.6904,15.7389,38955.0
2020-08-06 11:10:00,16.24,16.31,16.21,16.31,33900.0,15.7583,15.8263,15.7292,15.8263,33900.0
2020-08-06 11:20:00,16.33,16.35,16.25,16.26,13500.0,15.8457,15.8651,15.7681,15.7778,13500.0
2020-08-06 11:30:00,16.28,16.28,16.23,16.24,7500.0,15.7972,15.7972,15.7486,15.7583,7500.0
2020-08-06 11:40:00,16.22,16.27,16.19,16.27,24375.0,15.7389,15.7875,15.7098,15.7875,24375.0
2020-08-06 11:50:00,16.26,16.28,16.26,16.28,6930.0,15.7778,15.7972,15.7778,15.7972,6930.0
2020-08-06 12:00:00,16.31,16.35,16.31,16.35,7500.0,15.8263,15.8651,15.8263,15.8651,7500.0
2020-08-06 12:10:00,16.33,16.34,16.32,16.32,38265.0,15.8457,15.8554,15.836,15.836,38265.0
2020-08-06 12:20:00,16.35,16.35,16.35,16.35,1500.0,15.8651,15.8651,15.8651,15.8651,1500.0
2020-08-06 12:30:00,16.34,16.34,16.3,16.3,5925.0,15.8554,15.8554,15.8166,15.8166,5925.0
2020-08-06 12:40:00,16.37,16.37,16.37,16.37,6180.0,15.8845,15.8845,15.8845,15.8845,6180.0
2020-08-06 12:50:00,16.43,16.47,16.42,16.46,25890.0,15.9427,15.9815,15.933,15.9718,25890.0
2020-08-06 13:00:00,16.43,16.43,16.4,16.42,7500.0,15.9427,15.9427,15.9136,15.933,7500.0
2020-08-06 13:10:00,16.45,16.47,16.42,16.42,6750.0,15.9621,15.9815,15.933,15.933,6750.0
2020-08-06 13:20:00,16.47,16.49,16.47,16.48,18375.0,15.9815,16.0009,15.9815,15.9912,18375.0
2020-08-06 13:30:00,16.43,16.43,16.43,16.43,10500.0,15.9427,15.9427,15.9427,15.9427,10500.0
2020-08-06 13:40:00,16.47,16.47,16.46,16.47,9750.0,15.9815,15.9815,15.9718,15.9815,9750.0
2020-08-06 13:50:00,16.48,16.48,16.48,16.48,1500.0,15.9912,15.9912,15.9912,15.9912,1500.0
2020-08-06 14:00:00,16.46,16.55,16.46,16.55,37125.0,15.9718,16.0592,15.9718,16.0592,37125.0
2020-08-06 14:10:00,16.56,16.58,16.56,16.57,25275.0,16.0689,16.0883,16.0689,16.0786,25275.0
2020-08-06 14:20:00,16.59,16.61,16.57,16.61,30765.0,16.098,16.1174,16.0786,16.1174,30765.0
2020-08-06 14:30:00,16.59,16.65,16.59,16.61,17370.0,16.098,16.1562,16.098,16.1174,17370.0
2020-08-06 14:40:00,16.63,16.67,16.63,16.64,44685.0,16.1368,16.1756,16.1368,16.1465,44685.0
2020-08-06 14:50:00,16.62,16.62,16.6,16.61,22635.0,16.1271,16.1271,16.1077,16.1174,22635.0
2020-08-06 15:00:00,16.63,16.63,16.6,16.62,14340.0,16.1368,16.1368,16.1077,16.1271,14340.0
2020-08-06 15:10:00,16.65,16.67,16.64,16.66,12000.0,16.1562,16.1756,16.1465,16.1659,12000.0
2020-08-06 15:20:00,16.62,16.62,16.56,16.56,10875.0,16.1271,16.1271,16.0689,16.0689,10875.0
2020-08-06 15:30:00,16.6,16.6,16.55,16.58,9000.0,16.1077,16.1077,16.0592,16.0883,9000.0
2020-08-06 15:40:00,16.57,16.57,16.53,16.53,13500.0,16.0786,16.0786,16.0397,16.0397,13500.0
2020-08-06 15:50:00,16.5,16.61,16.5,16.59,56940.0,16.0106,16.1174,16.0106,16.098,56940.0
2020-08-07 09:30:00,16.47,16.67,16.47,16.51,219630.0,15.9815,16.1756,15.9815,16.0203,219630.0
2020-08-07 09:40:00,16.49,16.67,16.49,16.67,49800.0,16.0009,16.1756,16.0009,16.1756,49800.0
2020-08-07 09:50:00,16.71,16.71,16.59,16.64,24000.0,16.2144,16.2144,16.098,16.1465,24000.0
2020-08-07 10:00:00,16.73,16.73,16.52,16.56,79650.0,16.2338,16.2338,16.03,16.0689,79650.0
2020-08-07 10:10:00,16.55,16.62,16.42,16.46,39000.0,16.0592,16.1271,15.933,15.9718,39000.0
2020-08-07 10:20:00,16.4,16.52,16.39,16.49,44445.0,15.9136,16.03,15.9039,16.0009,44445.0
2020-08-07 10:30:00,16.52,16.59,16.49,16.49,29670.0,16.03,16.098,16.0009,16.0009,29670.0
2020-08-07 10:40:00,16.49,16.5,16.48,16.48,22560.0,16.0009,16.0106,15.9912,15.9912,22560.0
2020-08-07 10:50:00,16.5,16.54,16.49,16.49,12000.0,16.0106,16.0495,16.0009,16.0009,12000.0
2020-08-07 11:00:00,16.46,16.46,16.4,16.42,16650.0,15.9718,15.9718,15.9136,15.933,16650.0
2020-08-07 11:10:00,16.47,16.47,16.33,16.35,61605.0,15.9815,15.9815,15.8457,15.8651,61605.0
2020-08-07 11:20:00,16.37,16.37,16.24,16.25,34815.0,15.8845,15.8845,15.7583,15.7681,34815.0
2020-08-07 11:30:00,16.26,16.37,16.26,16.37,18420.0,15.7778,15.8845,15.7778,15.8845,18420.0
2020-08-07 11:40:00,16.37,16.38,16.31,16.31,6000.0,15.8845,15.8942,15.8263,15.8263,6000.0
2020-08-07 11:50:00,16.28,16.28,16.19,16.19,41295.0,15.7972,15.7972,15.7098,15.7098,41295.0
2020-08-07 12:00:00,16.17,16.18,16.13,16.18,78240.0,15.6904,15.7001,15.6516,15.7001,78240.0
2020-08-07 12:10:00,16.23,16.24,16.21,16.21,25500.0,15.7486,15.7583,15.7292,15.7292,25500.0
2020-08-07 12:20:00,16.2,16.23,16.2,16.23,22500.0,15.7195,15.7486,15.7195,15.7486,22500.0
2020-08-07 12:30:00,16.2,16.2,16.18,16.18,4500.0,15.7195,15.7195,15.7001,15.7001,4500.0
2020-08-07 12:40:00,16.12,16.12,15.97,15.97,88230.0,15.6419,15.6419,15.4964,15.4964,88230.0
2020-08-07 12:50:00,15.96,15.97,15.83,15.84,89460.0,15.4867,15.4964,15.3605,15.3702,89460.0
2020-08-07 13:00:00,15.84,15.86,15.72,15.72,71370.0,15.3702,15.3896,15.2538,15.2538,71370.0
2020-08-07 13:10:00,15.68,15.68,15.5,15.67,91875.0,15.215,15.215,15.0403,15.2053,91875.0
2020-08-07 13:20:00,15.64,15.67,15.57,15.66,24000.0,15.1761,15.2053,15.1082,15.1956,24000.0
2020-08-07 13:30:00,15.61,15.77,15.61,15.76,65820.0,15.147,15.3023,15.147,15.2926,65820.0
2020-08-07 13:40:00,15.74,15.74,15.58,15.6,38850.0,15.2732,15.2732,15.1179,15.1373,38850.0
2020-08-07 13:50:00,15.54,15.56,15.5,15.53,44625.0,15.0791,15.0985,15.0403,15.0694,44625.0
2020-08-07 14:00:00,15.62,15.67,15.52,15.55,27660.0,15.1567,15.2053,15.0597,15.0888,27660.0
2020-08-07 14:10:00,15.6,15.63,15.59,15.59,4500.0,15.1373,15.1664,15.1276,15.1276,4500.0
2020-08-07 14:20:00,15.55,15.55,15.46,15.49,24000.0,15.0888,15.0888,15.0015,15.0306,24000.0
2020-08-07 14:30:00,15.45,15.53,15.45,15.53,19995.0,14.9918,15.0694,14.9918,15.0694,19995.0
2020-08-07 14:40:00,15.5,15.57,15.46,15.57,21000.0,15.0403,15.1082,15.0015,15.1082,21000.0
2020-08-07 14:50:00,15.59,15.59,15.56,15.59,15000.0,15.1276,15.1276,15.0985,15.1276,15000.0
2020-08-07 15:00:00,15.59,15.71,15.58,15.71,183345.0,15.1276,15.2441,15.1179,15.2441,183345.0
2020-08-07 15:10:00,15.72,15.73,15.59,15.67,48000.0,15.2538,15.2635,15.1276,15.2053,48000.0
2020-08-07 15:20:00,15.69,15.75,15.68,15.68,19500.0,15.2247,15.2829,15.215,15.215,19500.0
2020-08-07 15:30:00,15.71,15.82,15.69,15.82,44085.0,15.2441,15.3508,15.2247,15.3508,44085.0
2020-08-07 15:40:00,15.79,15.96,15.79,15.93,49620.0,15.3217,15.4867,15.3217,15.4575,49620.0
2020-08-07 15:50:00,15.87,16.03,15.85,16.03,170700.0,15.3993,15.5546,15.3799,15.5546,170700.0
2020-08-10 09:30:00,16.12,16.22,16.07,16.15,195900.0,15.6419,15.7389,15.5934,15.671,195900.0
2020-08-10 09:40:00,16.14,16.16,16.03,16.12,89325.0,15.6613,15.6807,15.5546,15.6419,89325.0
2020-08-10 09:50:00,16.03,16.07,15.9,16.02,71460.0,15.5546,15.5934,15.4284,15.5449,71460.0
2020-08-10 10:00:00,16.03,16.07,16.0,16.03,44565.0,15.5546,15.5934,15.5255,15.5546,44565.0
2020-08-10 10:10:00,15.97,16.06,15.93,16.0,42750.0,15.4964,15.5837,15.4575,15.5255,42750.0
2020-08-10 10:20:00,16.0,16.02,15.91,15.98,69810.0,15.5255,15.5449,15.4381,15.5061,69810.0
2020-08-10 10:30:00,15.92,15.94,15.87,15.87,19500.0,15.4478,15.4672,15.3993,15.3993,19500.0
2020-08-10 10:40:00,15.82,15.82,15.58,15.61,32955.0,15.3508,15.3508,15.1179,15.147,32955.0
2020-08-10 10:50:00,15.59,15.62,15.39,15.4,78840.0,15.1276,15.1567,14.9336,14.9433,78840.0
2020-08-10 11:00:00,15.4,15.46,15.35,15.45,39675.0,14.9433,15.0015,14.8947,14.9918,39675.0
2020-08-10 11:10:00,15.54,15.63,15.54,15.63,18135.0,15.0791,15.1664,15.0791,15.1664,18135.0
2020-08-10 11:20:00,15.6,15.67,15.6,15.65,4500.0,15.1373,15.2053,15.1373,15.1858,4500.0
2020-08-10 11:30:00,15.68,15.74,15.67,15.74,25500.0,15.215,15.2732,15.2053,15.2732,25500.0
2020-08-10 11:40:00,15.7,15.7,15.6,15.65,28500.0,15.2344,15.2344,15.1373,15.1858,28500.0
2020-08-10 11:50:00,15.67,15.81,15.67,15.81,54870.0,15.2053,15.3411,15.2053,15.3411,54870.0
2020-08-10 12:00:00,15.81,15.81,15.78,15.8,12750.0,15.3411,15.3411,15.312,15.3314,12750.0
2020-08-10 12:10:00,15.79,15.83,15.79,15.83,5670.0,15.3217,15.3605,15.3217,15.3605,5670.0
2020-08-10 12:20:00,15.85,15.85,15.74,15.74,14175.0,15.3799,15.3799,15.2732,15.2732,14175.0
2020-08-10 12:30:00,15.75,15.91,15.75,15.89,24000.0,15.2829,15.4381,15.2829,15.4187,24000.0
2020-08-10 12:40:00,15.93,16.02,15.93,16.01,55140.0,15.4575,15.5449,15.4575,15.5352,55140.0
2020-08-10 12:50:00,16.02,16.09,16.02,16.08,37500.0,15.5449,15.6128,15.5449,15.6031,37500.0
2020-08-10 13:00:00,16.09,16.2,16.07,16.2,27000.0,15.6128,15.7195,15.5934,15.7195,27000.0
2020-08-10 13:10:00,16.19,16.23,16.17,16.21,36000.0,15.7098,15.7486,15.6904,15.7292,36000.0
2020-08-10 13:20:00,16.19,16.2,16.15,16.15,19500.0,15.7098,15.7195,15.671,15.671,19500.0
2020-08-10 13:30:00,16.18,16.18,16.12,16.14,12000.0,15.7001,15.7001,15.6419,15.6613,12000.0
2020-08-10 13:40:00,16.14,16.14,16.02,16.02,79515.0,15.6613,15.6613,15.5449,15.5449,79515.0
2020-08-10 13:50:00,16.02,16.02,16.0,16.0,4500.0,15.5449,15.5449,15.5255,15.5255,4500.0
2020-08-10 14:00:00,16.07,16.14,16.07,16.14,7500.0,15.5934,15.6613,15.5934,15.6613,7500.0
2020-08-10 14:10:00,16.11,16.11,16.07,16.07,7500.0,15.6322,15.6322,15.5934,15.5934,7500.0
2020-08-10 14:20:00,16.08,16.08,16.08,16.08,1500.0,15.6031,15.6031,15.6031,15.6031,1500.0
2020-08-10 14:30:00,16.15,16.16,16.12,16.12,6000.0,15.671,15.6807,15.6419,15.6419,6000.0
2020-08-10 14:40:00,16.1,16.1,16.02,16.02,16500.0,15.6225,15.6225,15.5449,15.5449,16500.0
2020-08-10 14:50:00,16.05,16.18,16.05,16.15,22800.0,15.574,15.7001,15.574,15.671,22800.0
2020-08-10 15:00:00,16.18,16.19,16.13,16.13,10500.0,15.7001,15.7098,15.6516,15.6516,10500.0
2020-08-10 15:10:00,16.13,16.13,16.13,16.13,6000.0,15.6516,15.6516,15.6516,15.6516,6000.0
2020-08-10 15:20:00,16.08,16.08,15.98,15.98,12000.0,15.6031,15.6031,15.5061,15.5061,12000.0
2020-08-10 15:30:00,16.02,16.03,16.0,16.01,18000.0,15.5449,15.5546,15.5255,15.5352,18000.0
2020-08-10 15:40:00,16.01,16.01,15.97,15.97,21000.0,15.5352,15.5352,15.4964,15.4964,21000.0
2020-08-10 15:50:00,15.95,16.05,15.95,16.05,72255.0,15.4769,15.574,15.4769,15.574,72255.0
2020-08-11 09:30:00,15.99,16.13,15.76,16.11,227940.0,15.5158,15.6516,15.2926,15.6322,227940.0
2020-08-11 09:40:00,16.1,16.37,16.1,16.23,111435.0,15.6225,15.8845,15.6225,15.7486,111435.0
2020-08-11 09:50:00,16.2,16.23,16.1,16.23,94620.0,15.7195,15.7486,15.6225,15.7486,94620.0
2020-08-11 10:00:00,16.18,16.18,15.89,15.91,61245.0,15.7001,15.7001,15.4187,15.4381,61245.0
2020-08-11 10:10:00,15.96,16.13,15.9,16.13,92580.0,15.4867,15.6516,15.4284,15.6516,92580.0
2020-08-11 10:20:00,16.11,16.11,16.1,16.1,12000.0,15.6322,15.6322,15.6225,15.6225,12000.0
2020-08-11 10:30:00,16.09,16.22,15.99,16.22,93210.0,15.6128,15.7389,15.5158,15.7389,93210.0
2020-08-11 10:40:00,16.23,16.24,16.18,16.18,34770.0,15.7486,15.7583,15.7001,15.7001,34770.0
2020-08-11 10:50:00,16.18,16.19,16.15,16.15,6000.0,15.7001,15.7098,15.671,15.671,6000.0
2020-08-11 11:00:00,16.13,16.23,16.11,16.22,24705.0,15.6516,15.7486,15.6322,15.7389,24705.0
2020-08-11 11:10:00,16.23,16.24,16.11,16.14,9000.0,15.7486,15.7583,15.6322,15.6613,9000.0
2020-08-11 11:20:00,16.13,16.18,16.13,16.14,45090.0,15.6516,15.7001,15.6516,15.6613,45090.0
2020-08-11 11:30:00,16.18,16.18,16.09,16.17,68910.0,15.7001,15.7001,15.6128,15.6904,68910.0
2020-08-11 11:40:00,16.16,16.16,16.07,16.1,29265.0,15.6807,15.6807,15.5934,15.6225,29265.0
2020-08-11 11:50:00,16.02,16.02,16.0,16.0,7575.0,15.5449,15.5449,15.5255,15.5255,7575.0
2020-08-11 12:00:00,16.05,16.06,15.97,16.03,75225.0,15.574,15.5837,15.4964,15.5546,75225.0
2020-08-11 12:10:00,16.1,16.35,16.1,16.3,143670.0,15.6225,15.8651,15.6225,15.8166,143670.0
2020-08-11 12:20:00,16.31,16.41,16.22,16.35,123450.0,15.8263,15.9233,15.7389,15.8651,123450.0
2020-08-11 12:30:00,16.32,16.34,16.3,16.34,7500.0,15.836,15.8554,15.8166,15.8554,7500.0
2020-08-11 12:40:00,16.33,16.45,16.33,16.4,9780.0,15.8457,15.9621,15.8457,15.9136,9780.0
2020-08-11 12:50:00,16.41,16.41,16.31,16.36,7500.0,15.9233,15.9233,15.8263,15.8748,7500.0
2020-08-11 13:00:00,16.42,16.42,16.42,16.42,3000.0,15.933,15.933,15.933,15.933,3000.0
2020-08-11 13:10:00,16.35,16.35,16.3,16.33,6360.0,15.8651,15.8651,15.8166,15.8457,6360.0
2020-08-11 13:20:00,16.3,16.47,16.3,16.45,22845.0,15.8166,15.9815,15.8166,15.9621,22845.0
2020-08-11 13:30:00,16.36,16.4,16.36,16.36,6750.0,15.8748,15.9136,15.8748,15.8748,6750.0
2020-08-11 13:40:00,16.35,16.35,16.31,16.31,7500.0,15.8651,15.8651,15.8263,15.8263,7500.0
2020-08-11 13:50:00,16.29,16.39,16.29,16.38,7500.0,15.8069,15.9039,15.8069,15.8942,7500.0
2020-08-11 14:00:00,16.4,16.4,16.39,16.39,4500.0,15.9136,15.9136,15.9039,15.9039,4500.0
2020-08-11 14:10:00,16.36,16.36,16.22,16.22,52995.0,15.8748,15.8748,15.7389,15.7389,52995.0
2020-08-11 14:20:00,16.26,16.26,16.19,16.19,4500.0,15.7778,15.7778,15.7098,15.7098,4500.0
2020-08-11 14:30:00,16.22,16.23,16.21,16.21,4500.0,15.7389,15.7486,15.7292,15.7292,4500.0
2020-08-11 14:40:00,16.28,16.28,16.21,16.26,13965.0,15.7972,15.7972,15.7292,15.7778,13965.0
2020-08-11 14:50:00,16.25,16.27,16.22,16.27,17250.0,15.7681,15.7875,15.7389,15.7875,17250.0
2020-08-11 15:00:00,16.26,16.26,16.05,16.07,34755.0,15.7778,15.7778,15.574,15.5934,34755.0
2020-08-11 15:10:00,16.1,16.14,15.74,15.77,177945.0,15.6225,15.6613,15.2732,15.3023,177945.0
2020-08-11 15:20:00,15.77,15.88,15.71,15.88,175845.0,15.3023,15.409,15.2441,15.409,175845.0
2020-08-11 15:30:00,15.81,15.81,15.61,15.64,50280.0,15.3411,15.3411,15.147,15.1761,50280.0
2020-08-11 15:40:00,15.74,15.74,15.55,15.55,58905.0,15.2732,15.2732,15.0888,15.0888,58905.0
2020-08-11 15:50:00,15.48,15.51,15.38,15.5,185655.0,15.0209,15.05,14.9239,15.0403,185655.0
2020-08-12 09:30:00,15.91,16.04,15.77,15.79,227640.0,15.4381,15.5643,15.3023,15.3217,227640.0
2020-08-12 09:40:00,15.85,15.98,15.8,15.98,61500.0,15.3799,15.5061,15.3314,15.5061,61500.0
2020-08-12 09:50:00,16.02,16.19,16.02,16.18,84120.0,15.5449,15.7098,15.5449,15.7001,84120.0
2020-08-12 10:00:00,16.15,16.24,16.11,16.22,21750.0,15.671,15.7583,15.6322,15.7389,21750.0
2020-08-12 10:10:00,16.24,16.3,16.18,16.3,137550.0,15.7583,15.8166,15.7001,15.8166,137550.0
2020-08-12 10:20:00,16.32,16.49,16.3,16.49,162705.0,15.836,16.0009,15.8166,16.0009,162705.0
2020-08-12 10:30:00,16.5,16.55,16.49,16.5,161610.0,16.0106,16.0592,16.0009,16.0106,161610.0
2020-08-12 10:40:00,16.52,16.56,16.46,16.53,163125.0,16.03,16.0689,15.9718,16.0397,163125.0
2020-08-12 10:50:00,16.56,16.64,16.56,16.63,138285.0,16.0689,16.1465,16.0689,16.1368,138285.0
2020-08-12 11:00:00,16.6,16.63,16.59,16.59,21900.0,16.1077,16.1368,16.098,16.098,21900.0
2020-08-12 11:10:00,16.63,16.63,16.53,16.57,26295.0,16.1368,16.1368,16.0397,16.0786,26295.0
2020-08-12 11:20:00,16.57,16.63,16.56,16.56,21375.0,16.0786,16.1368,16.0689,16.0689,21375.0
2020-08-12 11:30:00,16.6,16.64,16.55,16.55,18750.0,16.1077,16.1465,16.0592,16.0592,18750.0
2020-08-12 11:40:00,16.63,16.67,16.61,16.67,55695.0,16.1368,16.1756,16.1174,16.1756,55695.0
2020-08-12 11:50:00,16.67,16.77,16.66,16.76,172755.0,16.1756,16.2726,16.1659,16.2629,172755.0
2020-08-12 12:00:00,16.78,16.89,16.78,16.89,182280.0,16.2823,16.3891,16.2823,16.3891,182280.0
2020-08-12 12:10:00,16.9,16.94,16.86,16.86,143955.0,16.3988,16.4376,16.36,16.36,143955.0
2020-08-12 12:20:00,16.87,16.98,16.87,16.91,54600.0,16.3697,16.4764,16.3697,16.4085,54600.0
2020-08-12 12:30:00,16.93,16.97,16.92,16.97,41760.0,16.4279,16.4667,16.4182,16.4667,41760.0
2020-08-12 12:40:00,16.99,17.02,16.97,16.97,64890.0,16.4861,16.5152,16.4667,16.4667,64890.0
2020-08-12 12:50:00,16.95,17.02,16.84,16.84,45195.0,16.4473,16.5152,16.3406,16.3406,45195.0
2020-08-12 13:00:00,16.88,16.88,16.81,16.84,110415.0,16.3794,16.3794,16.3114,16.3406,110415.0
2020-08-12 13:10:00,16.86,16.91,16.85,16.86,24825.0,16.36,16.4085,16.3503,16.36,24825.0
2020-08-12 13:20:00,16.9,16.9,16.76,16.76,41565.0,16.3988,16.3988,16.2629,16.2629,41565.0
2020-08-12 13:30:00,16.82,16.84,16.82,16.83,24000.0,16.3211,16.3406,16.3211,16.3309,24000.0
2020-08-12 13:40:00,16.9,16.96,16.9,16.93,75615.0,16.3988,16.457,16.3988,16.4279,75615.0
2020-08-12 13:50:00,16.95,17.02,16.95,17.02,61545.0,16.4473,16.5152,16.4473,16.5152,61545.0
2020-08-12 14:00:00,17.03,17.11,17.03,17.07,88230.0,16.5249,16.6025,16.5249,16.5637,88230.0
2020-08-12 14:10:00,17.08,17.09,17.07,17.07,22950.0,16.5734,16.5831,16.5637,16.5637,22950.0
2020-08-12 14:20:00,17.1,17.1,16.98,16.98,50340.0,16.5928,16.5928,16.4764,16.4764,50340.0
2020-08-12 14:30:00,16.99,16.99,16.91,16.91,24915.0,16.4861,16.4861,16.4085,16.4085,24915.0
2020-08-12 14:40:00,16.97,17.07,16.97,17.07,28500.0,16.4667,16.5637,16.4667,16.5637,28500.0
2020-08-12 14:50:00,17.05,17.07,17.0,17.02,28515.0,16.5443,16.5637,16.4958,16.5152,28515.0
2020-08-12 15:00:00,17.08,17.09,17.04,17.06,20400.0,16.5734,16.5831,16.5346,16.554,20400.0
2020-08-12 15:10:00,17.05,17.14,17.05,17.14,61770.0,16.5443,16.6317,16.5443,16.6317,61770.0
2020-08-12 15:20:00,17.14,17.14,17.06,17.06,10500.0,16.6317,16.6317,16.554,16.554,10500.0
2020-08-12 15:30:00,17.05,17.07,16.91,16.99,27000.0,16.5443,16.5637,16.4085,16.4861,27000.0
2020-08-12 15:40:00,17.04,17.07,17.03,17.04,40740.0,16.5346,16.5637,16.5249,16.5346,40740.0
2020-08-12 15:50:00,17.05,17.07,17.0,17.06,228780.0,16.5443,16.5637,16.4958,16.554,228780.0
2020-08-13 09:30:00,17.08,17.08,16.85,17.02,330015.0,16.5734,16.5734,16.3503,16.5152,330015.0
2020-08-13 09:40:00,16.97,17.01,16.7,16.7,66030.0,16.4667,16.5055,16.2047,16.2047,66030.0
2020-08-13 09:50:00,16.71,16.83,16.66,16.82,111420.0,16.2144,16.3309,16.1659,16.3211,111420.0
2020-08-13 10:00:00,16.79,16.84,16.71,16.73,19200.0,16.292,16.3406,16.2144,16.2338,19200.0
2020-08-13 10:10:00,16.72,16.72,16.52,16.52,41805.0,16.2241,16.2241,16.03,16.03,41805.0
2020-08-13 10:20:00,16.66,16.76,16.66,16.75,25500.0,16.1659,16.2629,16.1659,16.2532,25500.0
2020-08-13 10:30:00,16.75,16.81,16.75,16.76,28500.0,16.2532,16.3114,16.2532,16.2629,28500.0
2020-08-13 10:40:00,16.77,16.79,16.75,16.76,28515.0,16.2726,16.292,16.2532,16.2629,28515.0
2020-08-13 10:50:00,16.83,16.86,16.78,16.86,12540.0,16.3309,16.36,16.2823,16.36,12540.0
2020-08-13 11:00:00,16.87,16.97,16.87,16.92,23970.0,16.3697,16.4667,16.3697,16.4182,23970.0
2020-08-13 11:10:00,16.89,16.93,16.86,16.86,15270.0,16.3891,16.4279,16.36,16.36,15270.0
2020-08-13 11:20:00,16.8,16.8,16.8,16.8,1500.0,16.3017,16.3017,16.3017,16.3017,1500.0
2020-08-13 11:30:00,16.72,16.78,16.67,16.78,21450.0,16.2241,16.2823,16.1756,16.2823,21450.0
2020-08-13 11:40:00,16.74,16.74,16.73,16.73,4500.0,16.2435,16.2435,16.2338,16.2338,4500.0
2020-08-13 11:50:00,16.75,16.77,16.73,16.73,23925.0,16.2532,16.2726,16.2338,16.2338,23925.0
2020-08-13 12:00:00,16.79,16.8,16.79,16.8,20370.0,16.292,16.3017,16.292,16.3017,20370.0
2020-08-13 12:10:00,16.79,16.81,16.79,16.81,7500.0,16.292,16.3114,16.292,16.3114,7500.0
2020-08-13 12:20:00,16.82,16.83,16.77,16.77,15000.0,16.3211,16.3309,16.2726,16.2726,15000.0
2020-08-13 12:30:00,16.81,16.83,16.81,16.81,7500.0,16.3114,16.3309,16.3114,16.3114,7500.0
2020-08-13 12:40:00,16.82,16.83,16.81,16.82,10500.0,16.3211,16.3309,16.3114,16.3211,10500.0
2020-08-13 12:50:00,16.85,16.85,16.85,16.85,1500.0,16.3503,16.3503,16.3503,16.3503,1500.0
2020-08-13 13:00:00,16.87,16.88,16.83,16.83,6000.0,16.3697,16.3794,16.3309,16.3309,6000.0
2020-08-13 13:10:00,16.81,16.81,16.76,16.76,6000.0,16.3114,16.3114,16.2629,16.2629,6000.0
2020-08-13 13:20:00,16.73,16.73,16.6,16.63,23745.0,16.2338,16.2338,16.1077,16.1368,23745.0
2020-08-13 13:30:00,16.63,16.63,16.52,16.53,42990.0,16.1368,16.1368,16.03,16.0397,42990.0
2020-08-13 13:40:00,16.56,16.69,16.56,16.69,10575.0,16.0689,16.195,16.0689,16.195,10575.0
2020-08-13 13:50:00,16.7,16.73,16.69,16.71,14400.0,16.2047,16.2338,16.195,16.2144,14400.0
2020-08-13 14:00:00,16.57,16.59,16.56,16.59,9000.0,16.0786,16.098,16.0689,16.098,9000.0
2020-08-13 14:10:00,16.54,16.57,16.5,16.5,34455.0,16.0495,16.0786,16.0106,16.0106,34455.0
2020-08-13 14:20:00,16.5,16.51,16.4,16.47,125415.0,16.0106,16.0203,15.9136,15.9815,125415.0
2020-08-13 14:30:00,16.49,16.49,16.33,16.35,68895.0,16.0009,16.0009,15.8457,15.8651,68895.0
2020-08-13 14:40:00,16.4,16.48,16.39,16.48,15000.0,15.9136,15.9912,15.9039,15.9912,15000.0
2020-08-13 14:50:00,16.35,16.45,16.27,16.45,48150.0,15.8651,15.9621,15.7875,15.9621,48150.0
2020-08-13 15:00:00,16.44,16.49,16.44,16.48,9000.0,15.9524,16.0009,15.9524,15.9912,9000.0
2020-08-13 15:10:00,16.4,16.5,16.4,16.49,19995.0,15.9136,16.0106,15.9136,16.0009,19995.0
2020-08-13 15:20:00,16.51,16.57,16.48,16.54,15825.0,16.0203,16.0786,15.9912,16.0495,15825.0
2020-08-13 15:30:00,16.57,16.63,16.57,16.63,26550.0,16.0786,16.1368,16.0786,16.1368,26550.0
2020-08-13 15:40:00,16.57,16.6,16.51,16.51,17505.0,16.0786,16.1077,16.0203,16.0203,17505.0
2020-08-13 15:50:00,16.53,16.53,16.49,16.49,21840.0,16.0397,16.0397,16.0009,16.0009,21840.0
2020-08-14 09:30:00,16.65,16.97,16.48,16.97,308070.0,16.1562,16.4667,15.9912,16.4667,308070.0
2020-08-14 09:40:00,16.97,17.06,16.68,16.68,192570.0,16.4667,16.554,16.1853,16.1853,192570.0
2020-08-14 09:50:00,16.73,16.83,16.73,16.83,24030.0,16.2338,16.3309,16.2338,16.3309,24030.0
2020-08-14 10:00:00,16.86,16.86,16.73,16.74,25620.0,16.36,16.36,16.2338,16.2435,25620.0
2020-08-14 10:10:00,16.76,16.76,16.5,16.5,48375.0,16.2629,16.2629,16.0106,16.0106,48375.0
2020-08-14 10:20:00,16.48,16.53,16.41,16.41,75585.0,15.9912,16.0397,15.9233,15.9233,75585.0
2020-08-14 10:30:00,16.4,16.53,16.4,16.47,18855.0,15.9136,16.0397,15.9136,15.9815,18855.0
2020-08-14 10:40:00,16.53,16.64,16.52,16.61,54750.0,16.0397,16.1465,16.03,16.1174,54750.0
2020-08-14 10:50:00,16.64,16.64,16.46,16.52,21000.0,16.1465,16.1465,15.9718,16.03,21000.0
2020-08-14 11:00:00,16.51,16.54,16.45,16.54,24000.0,16.0203,16.0495,15.9621,16.0495,24000.0
2020-08-14 11:10:00,16.56,16.62,16.55,16.61,28005.0,16.0689,16.1271,16.0592,16.1174,28005.0
2020-08-14 11:20:00,16.63,16.73,16.63,16.7,30000.0,16.1368,16.2338,16.1368,16.2047,30000.0
2020-08-14 11:30:00,16.67,16.69,16.61,16.61,7500.0,16.1756,16.195,16.1174,16.1174,7500.0
2020-08-14 11:40:00,16.63,16.63,16.49,16.5,22965.0,16.1368,16.1368,16.0009,16.0106,22965.0
2020-08-14 11:50:00,16.5,16.51,16.42,16.48,42510.0,16.0106,16.0203,15.933,15.9912,42510.0
2020-08-14 12:00:00,16.48,16.55,16.48,16.52,12930.0,15.9912,16.0592,15.9912,16.03,12930.0
2020-08-14 12:10:00,16.51,16.52,16.46,16.46,18000.0,16.0203,16.03,15.9718,15.9718,18000.0
2020-08-14 12:20:00,16.48,16.54,16.47,16.53,18000.0,15.9912,16.0495,15.9815,16.0397,18000.0
2020-08-14 12:30:00,16.57,16.64,16.57,16.64,19365.0,16.0786,16.1465,16.0786,16.1465,19365.0
2020-08-14 12:40:00,16.66,16.67,16.61,16.61,18750.0,16.1659,16.1756,16.1174,16.1174,18750.0
2020-08-14 12:50:00,16.6,16.6,16.57,16.58,7500.0,16.1077,16.1077,16.0786,16.0883,7500.0
2020-08-14 13:00:00,16.54,16.54,16.47,16.47,10770.0,16.0495,16.0495,15.9815,15.9815,10770.0
2020-08-14 13:10:00,16.55,16.55,16.55,16.55,3900.0,16.0592,16.0592,16.0592,16.0592,3900.0
2020-08-14 13:20:00,16.55,16.55,16.51,16.51,4500.0,16.0592,16.0592,16.0203,16.0203,4500.0
2020-08-14 13:30:00,16.5,16.5,16.43,16.43,15120.0,16.0106,16.0106,15.9427,15.9427,15120.0
2020-08-14 13:40:00,16.47,16.47,16.43,16.43,15525.0,15.9815,15.9815,15.9427,15.9427,15525.0
2020-08-14 13:50:00,16.4,16.45,16.4,16.45,14775.0,15.9136,15.9621,15.9136,15.9621,14775.0
2020-08-14 14:00:00,16.45,16.45,16.43,16.44,7500.0,15.9621,15.9621,15.9427,15.9524,7500.0
2020-08-14 14:10:00,16.42,16.45,16.42,16.44,14010.0,15.933,15.9621,15.933,15.9524,14010.0
2020-08-14 14:20:00,16.44,16.44,16.37,16.44,25500.0,15.9524,15.9524,15.8845,15.9524,25500.0
2020-08-14 14:30:00,16.47,16.5,16.47,16.49,13290.0,15.9815,16.0106,15.9815,16.0009,13290.0
2020-08-14 14:40:00,16.46,16.46,16.43,16.43,23970.0,15.9718,15.9718,15.9427,15.9427,23970.0
2020-08-14 14:50:00,16.42,16.45,16.42,16.45,3000.0,15.933,15.9621,15.933,15.9621,3000.0
2020-08-14 15:00:00,16.45,16.45,16.39,16.4,24000.0,15.9621,15.9621,15.9039,15.9136,24000.0
2020-08-14 15:10:00,16.39,16.39,16.31,16.31,134730.0,15.9039,15.9039,15.8263,15.8263,134730.0
2020-08-14 15:20:00,16.33,16.39,16.33,16.39,9405.0,15.8457,15.9039,15.8457,15.9039,9405.0
2020-08-14 15:30:00,16.35,16.41,16.35,16.41,18630.0,15.8651,15.9233,15.8651,15.9233,18630.0
2020-08-14 15:40:00,16.37,16.42,16.37,16.38,15480.0,15.8845,15.933,15.8845,15.8942,15480.0
2020-08-14 15:50:00,16.43,16.49,16.43,16.48,149340.0,15.9427,16.0009,15.9427,15.9912,149340.0
2020-08-17 09:30:00,16.86,17.06,16.8,17.06,456045.0,16.36,16.554,16.3017,16.554,456045.0
2020-08-17 09:40:00,17.06,17.17,17.0,17.0,282060.0,16.554,16.6608,16.4958,16.4958,282060.0
2020-08-17 09:50:00,17.03,17.06,16.91,16.93,77910.0,16.5249,16.554,16.4085,16.4279,77910.0
2020-08-17 10:00:00,16.9,16.98,16.8,16.98,152715.0,16.3988,16.4764,16.3017,16.4764,152715.0
2020-08-17 10:10:00,17.0,17.02,16.93,16.96,68820.0,16.4958,16.5152,16.4279,16.457,68820.0
2020-08-17 10:20:00,16.93,17.0,16.9,17.0,28965.0,16.4279,16.4958,16.3988,16.4958,28965.0
2020-08-17 10:30:00,16.98,17.01,16.92,16.93,15000.0,16.4764,16.5055,16.4182,16.4279,15000.0
2020-08-17 10:40:00,16.87,16.87,16.79,16.79,48315.0,16.3697,16.3697,16.292,16.292,48315.0
2020-08-17 10:50:00,16.8,16.9,16.8,16.9,26115.0,16.3017,16.3988,16.3017,16.3988,26115.0
2020-08-17 11:00:00,16.83,16.95,16.83,16.95,30900.0,16.3309,16.4473,16.3309,16.4473,30900.0
2020-08-17 11:10:00,16.97,17.13,16.97,17.11,119610.0,16.4667,16.622,16.4667,16.6025,119610.0
2020-08-17 11:20:00,17.11,17.11,17.08,17.09,85860.0,16.6025,16.6025,16.5734,16.5831,85860.0
2020-08-17 11:30:00,17.11,17.11,17.06,17.07,83820.0,16.6025,16.6025,16.554,16.5637,83820.0
2020-08-17 11:40:00,17.07,17.07,17.02,17.04,12030.0,16.5637,16.5637,16.5152,16.5346,12030.0
2020-08-17 11:50:00,17.01,17.05,17.01,17.05,13200.0,16.5055,16.5443,16.5055,16.5443,13200.0
2020-08-17 12:00:00,17.07,17.07,17.06,17.06,12450.0,16.5637,16.5637,16.554,16.554,12450.0
2020-08-17 12:10:00,17.0,17.05,16.99,17.05,11025.0,16.4958,16.5443,16.4861,16.5443,11025.0
2020-08-17 12:20:00,17.07,17.09,17.06,17.06,13845.0,16.5637,16.5831,16.554,16.554,13845.0
2020-08-17 12:30:00,17.07,17.14,17.07,17.14,77370.0,16.5637,16.6317,16.5637,16.6317,77370.0
2020-08-17 12:40:00,17.14,17.21,17.14,17.21,137250.0,16.6317,16.6996,16.6317,16.6996,137250.0
2020-08-17 12:50:00,17.21,17.25,17.21,17.25,18150.0,16.6996,16.7384,16.6996,16.7384,18150.0
2020-08-17 13:00:00,17.21,17.27,17.2,17.27,45000.0,16.6996,16.7578,16.6899,16.7578,45000.0
2020-08-17 13:10:00,17.27,17.28,17.26,17.27,20250.0,16.7578,16.7675,16.7481,16.7578,20250.0
2020-08-17 13:20:00,17.24,17.24,17.24,17.24,11340.0,16.7287,16.7287,16.7287,16.7287,11340.0
2020-08-17 13:30:00,17.24,17.24,17.22,17.22,17100.0,16.7287,16.7287,16.7093,16.7093,17100.0
2020-08-17 13:40:00,17.2,17.22,17.2,17.22,5655.0,16.6899,16.7093,16.6899,16.7093,5655.0
2020-08-17 13:50:00,17.19,17.22,17.19,17.19,6000.0,16.6802,16.7093,16.6802,16.6802,6000.0
2020-08-17 14:00:00,17.23,17.24,17.19,17.19,37410.0,16.719,16.7287,16.6802,16.6802,37410.0
2020-08-17 14:10:00,17.23,17.25,17.23,17.25,27300.0,16.719,16.7384,16.719,16.7384,27300.0
2020-08-17 14:20:00,17.27,17.27,17.22,17.22,33510.0,16.7578,16.7578,16.7093,16.7093,33510.0
2020-08-17 14:30:00,17.21,17.21,17.2,17.2,7155.0,16.6996,16.6996,16.6899,16.6899,7155.0
2020-08-17 14:40:00,17.23,17.24,17.23,17.24,16500.0,16.719,16.7287,16.719,16.7287,16500.0
2020-08-17 14:50:00,17.19,17.19,17.19,17.19,1500.0,16.6802,16.6802,16.6802,16.6802,1500.0
2020-08-17 15:00:00,17.21,17.21,17.17,17.17,7500.0,16.6996,16.6996,16.6608,16.6608,7500.0
2020-08-17 15:10:00,17.16,17.16,17.13,17.13,17610.0,16.6511,16.6511,16.622,16.622,17610.0
2020-08-17 15:20:00,17.12,17.12,17.09,17.09,3000.0,16.6122,16.6122,16.5831,16.5831,3000.0
2020-08-17 15:30:00,17.13,17.13,17.11,17.11,6750.0,16.622,16.622,16.6025,16.6025,6750.0
2020-08-17 15:40:00,17.11,17.13,17.11,17.13,17865.0,16.6025,16.622,16.6025,16.622,17865.0
2020-08-17 15:50:00,17.11,17.11,17.03,17.05,100440.0,16.6025,16.6025,16.5249,16.5443,100440.0
2020-08-18 09:30:00,17.28,17.37,17.17,17.35,250665.0,16.7675,16.8548,16.6608,16.8354,250665.0
2020-08-18 09:40:00,17.33,17.33,17.13,17.14,81135.0,16.816,16.816,16.622,16.6317,81135.0
2020-08-18 09:50:00,17.17,17.17,16.85,16.88,187740.0,16.6608,16.6608,16.3503,16.3794,187740.0
2020-08-18 10:00:00,16.9,16.95,16.73,16.73,162390.0,16.3988,16.4473,16.2338,16.2338,162390.0
2020-08-18 10:10:00,16.75,16.93,16.75,16.92,68955.0,16.2532,16.4279,16.2532,16.4182,68955.0
2020-08-18 10:20:00,16.87,16.89,16.67,16.71,46170.0,16.3697,16.3891,16.1756,16.2144,46170.0
2020-08-18 10:30:00,16.67,16.87,16.63,16.86,111420.0,16.1756,16.3697,16.1368,16.36,111420.0
2020-08-18 10:40:00,16.79,16.93,16.77,16.91,38730.0,16.292,16.4279,16.2726,16.4085,38730.0
2020-08-18 10:50:00,16.93,16.97,16.89,16.89,40785.0,16.4279,16.4667,16.3891,16.3891,40785.0
2020-08-18 11:00:00,16.89,16.93,16.89,16.93,15015.0,16.3891,16.4279,16.3891,16.4279,15015.0
2020-08-18 11:10:00,16.93,16.93,16.91,16.91,10500.0,16.4279,16.4279,16.4085,16.4085,10500.0
2020-08-18 11:20:00,16.87,16.94,16.86,16.88,46170.0,16.3697,16.4376,16.36,16.3794,46170.0
2020-08-18 11:30:00,16.91,16.93,16.87,16.93,14625.0,16.4085,16.4279,16.3697,16.4279,14625.0
2020-08-18 11:40:00,16.86,16.86,16.78,16.78,24165.0,16.36,16.36,16.2823,16.2823,24165.0
2020-08-18 11:50:00,16.81,16.91,16.81,16.91,7500.0,16.3114,16.4085,16.3114,16.4085,7500.0
2020-08-18 12:00:00,16.88,16.88,16.81,16.85,19170.0,16.3794,16.3794,16.3114,16.3503,19170.0
2020-08-18 12:10:00,16.87,16.87,16.87,16.87,3000.0,16.3697,16.3697,16.3697,16.3697,3000.0
2020-08-18 12:20:00,16.88,16.91,16.86,16.91,10500.0,16.3794,16.4085,16.36,16.4085,10500.0
2020-08-18 12:30:00,16.93,16.97,16.87,16.87,22500.0,16.4279,16.4667,16.3697,16.3697,22500.0
2020-08-18 12:40:00,16.86,16.86,16.84,16.85,6390.0,16.36,16.36,16.3406,16.3503,6390.0
2020-08-18 12:50:00,16.82,16.82,16.76,16.77,23940.0,16.3211,16.3211,16.2629,16.2726,23940.0
2020-08-18 13:00:00,16.8,16.81,16.77,16.81,18000.0,16.3017,16.3114,16.2726,16.3114,18000.0
2020-08-18 13:10:00,16.8,16.8,16.76,16.76,3360.0,16.3017,16.3017,16.2629,16.2629,3360.0
2020-08-18 13:20:00,16.77,16.77,16.7,16.77,33945.0,16.2726,16.2726,16.2047,16.2726,33945.0
2020-08-18 13:30:00,16.78,16.81,16.78,16.81,17250.0,16.2823,16.3114,16.2823,16.3114,17250.0
2020-08-18 13:40:00,16.81,16.81,16.81,16.81,3000.0,16.3114,16.3114,16.3114,16.3114,3000.0
2020-08-18 13:50:00,16.83,16.83,16.8,16.8,16440.0,16.3309,16.3309,16.3017,16.3017,16440.0
2020-08-18 14:00:00,16.77,16.81,16.76,16.81,13500.0,16.2726,16.3114,16.2629,16.3114,13500.0
2020-08-18 14:10:00,16.82,16.82,16.82,16.82,1500.0,16.3211,16.3211,16.3211,16.3211,1500.0
2020-08-18 14:20:00,16.81,16.81,16.78,16.78,6000.0,16.3114,16.3114,16.2823,16.2823,6000.0
2020-08-18 14:30:00,16.76,16.76,16.76,16.76,3000.0,16.2629,16.2629,16.2629,16.2629,3000.0
2020-08-18 14:40:00,16.77,16.77,16.76,16.76,14280.0,16.2726,16.2726,16.2629,16.2629,14280.0
2020-08-18 14:50:00,16.78,16.78,16.77,16.77,20220.0,16.2823,16.2823,16.2726,16.2726,20220.0
2020-08-18 15:00:00,16.76,16.76,16.76,16.76,1500.0,16.2629,16.2629,16.2629,16.2629,1500.0
2020-08-18 15:10:00,16.79,16.83,16.79,16.81,19500.0,16.292,16.3309,16.292,16.3114,19500.0
2020-08-18 15:20:00,16.83,16.84,16.77,16.81,8775.0,16.3309,16.3406,16.2726,16.3114,8775.0
2020-08-18 15:30:00,16.83,16.84,16.78,16.78,37035.0,16.3309,16.3406,16.2823,16.2823,37035.0
2020-08-18 15:40:00,16.8,16.86,16.8,16.86,30855.0,16.3017,16.36,16.3017,16.36,30855.0
2020-08-18 15:50:00,16.83,16.83,16.75,16.77,64770.0,16.3309,16.3309,16.2532,16.2726,64770.0
2020-08-19 09:30:00,16.81,16.9,16.77,16.8,121200.0,16.3114,16.3988,16.2726,16.3017,121200.0
2020-08-19 09:40:00,16.8,16.87,16.73,16.73,66705.0,16.3017,16.3697,16.2338,16.2338,66705.0
2020-08-19 09:50:00,16.73,16.76,16.63,16.67,92925.0,16.2338,16.2629,16.1368,16.1756,92925.0
2020-08-19 10:00:00,16.74,16.8,16.74,16.74,12540.0,16.2435,16.3017,16.2435,16.2435,12540.0
2020-08-19 10:10:00,16.77,16.77,16.72,16.73,10230.0,16.2726,16.2726,16.2241,16.2338,10230.0
2020-08-19 10:20:00,16.75,16.81,16.74,16.81,22365.0,16.2532,16.3114,16.2435,16.3114,22365.0
2020-08-19 10:30:00,16.86,16.87,16.79,16.79,8625.0,16.36,16.3697,16.292,16.292,8625.0
2020-08-19 10:40:00,16.8,16.8,16.77,16.78,12945.0,16.3017,16.3017,16.2726,16.2823,12945.0
2020-08-19 10:50:00,16.8,16.8,16.8,16.8,8400.0,16.3017,16.3017,16.3017,16.3017,8400.0
2020-08-19 11:00:00,16.83,16.83,16.75,16.75,21000.0,16.3309,16.3309,16.2532,16.2532,21000.0
2020-08-19 11:10:00,16.73,16.76,16.7,16.76,18000.0,16.2338,16.2629,16.2047,16.2629,18000.0
2020-08-19 11:20:00,16.76,16.76,16.7,16.7,21270.0,16.2629,16.2629,16.2047,16.2047,21270.0
2020-08-19 11:30:00,16.75,16.79,16.74,16.77,28290.0,16.2532,16.292,16.2435,16.2726,28290.0
2020-08-19 11:40:00,16.78,16.81,16.78,16.81,9450.0,16.2823,16.3114,16.2823,16.3114,9450.0
2020-08-19 11:50:00,16.83,16.84,16.83,16.83,26085.0,16.3309,16.3406,16.3309,16.3309,26085.0
2020-08-19 12:00:00,16.85,16.88,16.85,16.88,28425.0,16.3503,16.3794,16.3503,16.3794,28425.0
2020-08-19 12:10:00,16.91,16.91,16.9,16.9,5250.0,16.4085,16.4085,16.3988,16.3988,5250.0
2020-08-19 12:20:00,16.84,16.85,16.83,16.83,13500.0,16.3406,16.3503,16.3309,16.3309,13500.0
2020-08-19 12:30:00,16.83,16.83,16.79,16.79,5850.0,16.3309,16.3309,16.292,16.292,5850.0
2020-08-19 12:40:00,16.77,16.77,16.77,16.77,5040.0,16.2726,16.2726,16.2726,16.2726,5040.0
2020-08-19 12:50:00,16.78,16.81,16.78,16.81,10680.0,16.2823,16.3114,16.2823,16.3114,10680.0
2020-08-19 13:00:00,16.82,16.82,16.81,16.81,8400.0,16.3211,16.3211,16.3114,16.3114,8400.0
2020-08-19 13:10:00,16.75,16.8,16.75,16.8,9000.0,16.2532,16.3017,16.2532,16.3017,9000.0
2020-08-19 13:20:00,16.79,16.8,16.79,16.79,9345.0,16.292,16.3017,16.292,16.292,9345.0
2020-08-19 13:30:00,16.87,16.87,16.87,16.87,1500.0,16.3697,16.3697,16.3697,16.3697,1500.0
2020-08-19 13:40:00,16.87,16.9,16.87,16.9,22905.0,16.3697,16.3988,16.3697,16.3988,22905.0
2020-08-19 13:50:00,16.9,16.9,16.87,16.87,3000.0,16.3988,16.3988,16.3697,16.3697,3000.0
2020-08-19 14:00:00,16.86,16.87,16.73,16.73,30135.0,16.36,16.3697,16.2338,16.2338,30135.0
2020-08-19 14:10:00,16.73,16.73,16.59,16.6,95025.0,16.2338,16.2338,16.098,16.1077,95025.0
2020-08-19 14:20:00,16.54,16.55,16.32,16.44,360480.0,16.0495,16.0592,15.836,15.9524,360480.0
2020-08-19 14:30:00,16.47,16.52,16.42,16.52,34620.0,15.9815,16.03,15.933,16.03,34620.0
2020-08-19 14:40:00,16.52,16.57,16.52,16.53,39585.0,16.03,16.0786,16.03,16.0397,39585.0
2020-08-19 14:50:00,16.56,16.67,16.56,16.61,86310.0,16.0689,16.1756,16.0689,16.1174,86310.0
2020-08-19 15:00:00,16.57,16.58,16.57,16.58,4500.0,16.0786,16.0883,16.0786,16.0883,4500.0
2020-08-19 15:10:00,16.51,16.52,16.51,16.52,6075.0,16.0203,16.03,16.0203,16.03,6075.0
2020-08-19 15:20:00,16.5,16.52,16.45,16.45,12375.0,16.0106,16.03,15.9621,15.9621,12375.0
2020-08-19 15:30:00,16.48,16.53,16.48,16.51,29880.0,15.9912,16.0397,15.9912,16.0203,29880.0
2020-08-19 15:40:00,16.47,16.57,16.4,16.4,74910.0,15.9815,16.0786,15.9136,15.9136,74910.0
2020-08-19 15:50:00,16.35,16.48,16.34,16.48,61950.0,15.8651,15.9912,15.8554,15.9912,61950.0
2020-08-20 09:30:00,15.98,16.05,15.72,15.99,721905.0,15.5061,15.574,15.2538,15.5158,721905.0
2020-08-20 09:40:00,15.96,16.22,15.96,16.22,124320.0,15.4867,15.7389,15.4867,15.7389,124320.0
2020-08-20 09:50:00,16.13,16.28,16.1,16.26,62550.0,15.6516,15.7972,15.6225,15.7778,62550.0
2020-08-20 10:00:00,16.23,16.23,16.11,16.11,93630.0,15.7486,15.7486,15.6322,15.6322,93630.0
2020-08-20 10:10:00,16.14,16.14,16.06,16.09,82740.0,15.6613,15.6613,15.5837,15.6128,82740.0
2020-08-20 10:20:00,16.1,16.12,15.96,15.98,173925.0,15.6225,15.6419,15.4867,15.5061,173925.0
2020-08-20 10:30:00,15.97,16.01,15.88,15.88,59685.0,15.4964,15.5352,15.409,15.409,59685.0
2020-08-20 10:40:00,15.87,15.91,15.85,15.91,91695.0,15.3993,15.4381,15.3799,15.4381,91695.0
2020-08-20 10:50:00,15.95,15.99,15.88,15.88,70260.0,15.4769,15.5158,15.409,15.409,70260.0
2020-08-20 11:00:00,15.9,15.91,15.69,15.69,171945.0,15.4284,15.4381,15.2247,15.2247,171945.0
2020-08-20 11:10:00,15.7,15.79,15.7,15.79,71145.0,15.2344,15.3217,15.2344,15.3217,71145.0
2020-08-20 11:20:00,15.78,15.93,15.78,15.93,42075.0,15.312,15.4575,15.312,15.4575,42075.0
2020-08-20 11:30:00,15.91,15.98,15.89,15.98,27900.0,15.4381,15.5061,15.4187,15.5061,27900.0
2020-08-20 11:40:00,15.95,15.95,15.93,15.95,20130.0,15.4769,15.4769,15.4575,15.4769,20130.0
2020-08-20 11:50:00,15.97,16.07,15.97,16.05,111690.0,15.4964,15.5934,15.4964,15.574,111690.0
2020-08-20 12:00:00,16.04,16.06,16.02,16.02,113670.0,15.5643,15.5837,15.5449,15.5449,113670.0
2020-08-20 12:10:00,16.02,16.07,15.99,15.99,34500.0,15.5449,15.5934,15.5158,15.5158,34500.0
2020-08-20 12:20:00,16.0,16.0,15.97,15.97,25500.0,15.5255,15.5255,15.4964,15.4964,25500.0
2020-08-20 12:30:00,15.99,15.99,15.93,15.97,27690.0,15.5158,15.5158,15.4575,15.4964,27690.0
2020-08-20 12:40:00,15.98,15.98,15.91,15.91,27060.0,15.5061,15.5061,15.4381,15.4381,27060.0
2020-08-20 12:50:00,15.92,15.95,15.9,15.91,14250.0,15.4478,15.4769,15.4284,15.4381,14250.0
2020-08-20 13:00:00,15.91,16.0,15.91,16.0,18060.0,15.4381,15.5255,15.4381,15.5255,18060.0
2020-08-20 13:10:00,16.01,16.03,16.0,16.0,7395.0,15.5352,15.5546,15.5255,15.5255,7395.0
2020-08-20 13:20:00,15.99,15.99,15.97,15.97,6000.0,15.5158,15.5158,15.4964,15.4964,6000.0
2020-08-20 13:30:00,15.98,15.99,15.97,15.97,35235.0,15.5061,15.5158,15.4964,15.4964,35235.0
2020-08-20 13:40:00,16.01,16.01,16.01,16.01,3000.0,15.5352,15.5352,15.5352,15.5352,3000.0
2020-08-20 13:50:00,15.96,16.02,15.96,16.02,9000.0,15.4867,15.5449,15.4867,15.5449,9000.0
2020-08-20 14:00:00,16.03,16.03,16.0,16.0,12870.0,15.5546,15.5546,15.5255,15.5255,12870.0
2020-08-20 14:10:00,15.97,15.98,15.93,15.93,13800.0,15.4964,15.5061,15.4575,15.4575,13800.0
2020-08-20 14:20:00,15.93,16.05,15.91,16.01,40500.0,15.4575,15.574,15.4381,15.5352,40500.0
2020-08-20 14:30:00,16.0,16.03,16.0,16.03,6000.0,15.5255,15.5546,15.5255,15.5546,6000.0
2020-08-20 14:40:00,16.03,16.04,16.0,16.03,9465.0,15.5546,15.5643,15.5255,15.5546,9465.0
2020-08-20 14:50:00,16.0,16.03,16.0,16.03,3000.0,15.5255,15.5546,15.5255,15.5546,3000.0
2020-08-20 15:00:00,16.01,16.12,16.01,16.11,49560.0,15.5352,15.6419,15.5352,15.6322,49560.0
2020-08-20 15:10:00,16.13,16.13,16.08,16.09,12000.0,15.6516,15.6516,15.6031,15.6128,12000.0
2020-08-20 15:20:00,16.05,16.05,15.96,16.02,38055.0,15.574,15.574,15.4867,15.5449,38055.0
2020-08-20 15:30:00,16.0,16.11,16.0,16.11,11475.0,15.5255,15.6322,15.5255,15.6322,11475.0
2020-08-20 15:40:00,16.13,16.19,16.13,16.14,62145.0,15.6516,15.7098,15.6516,15.6613,62145.0
2020-08-20 15:50:00,16.12,16.12,16.02,16.03,62100.0,15.6419,15.6419,15.5449,15.5546,62100.0
2020-08-21 09:30:00,16.01,16.05,15.77,15.85,208605.0,15.5352,15.574,15.3023,15.3799,208605.0
2020-08-21 09:40:00,15.88,16.02,15.83,16.02,73170.0,15.409,15.5449,15.3605,15.5449,73170.0
2020-08-21 09:50:00,15.93,16.04,15.83,16.04,48030.0,15.4575,15.5643,15.3605,15.5643,48030.0
2020-08-21 10:00:00,16.03,16.03,15.9,15.9,54555.0,15.5546,15.5546,15.4284,15.4284,54555.0
2020-08-21 10:10:00,15.89,15.97,15.87,15.97,44790.0,15.4187,15.4964,15.3993,15.4964,44790.0
2020-08-21 10:20:00,15.9,15.95,15.87,15.95,14340.0,15.4284,15.4769,15.3993,15.4769,14340.0
2020-08-21 10:30:00,15.95,16.0,15.95,16.0,12000.0,15.4769,15.5255,15.4769,15.5255,12000.0
2020-08-21 10:40:00,16.02,16.07,15.97,16.04,47925.0,15.5449,15.5934,15.4964,15.5643,47925.0
2020-08-21 10:50:00,16.04,16.05,16.04,16.05,12585.0,15.5643,15.574,15.5643,15.574,12585.0
2020-08-21 11:00:00,16.06,16.06,15.97,16.04,17685.0,15.5837,15.5837,15.4964,15.5643,17685.0
2020-08-21 11:10:00,16.0,16.0,15.98,15.98,19500.0,15.5255,15.5255,15.5061,15.5061,19500.0
2020-08-21 11:20:00,16.03,16.17,16.03,16.17,66405.0,15.5546,15.6904,15.5546,15.6904,66405.0
2020-08-21 11:30:00,16.12,16.15,16.04,16.06,29040.0,15.6419,15.671,15.5643,15.5837,29040.0
2020-08-21 11:40:00,16.07,16.07,16.04,16.07,22575.0,15.5934,15.5934,15.5643,15.5934,22575.0
2020-08-21 11:50:00,16.07,16.07,16.07,16.07,0.0,15.5934,15.5934,15.5934,15.5934,0.0
2020-08-21 12:00:00,16.0,16.16,16.0,16.12,28035.0,15.5255,15.6807,15.5255,15.6419,28035.0
2020-08-21 12:10:00,16.13,16.21,16.13,16.21,55845.0,15.6516,15.7292,15.6516,15.7292,55845.0
2020-08-21 12:20:00,16.17,16.17,16.17,16.17,6450.0,15.6904,15.6904,15.6904,15.6904,6450.0
2020-08-21 12:30:00,16.21,16.23,16.21,16.23,13710.0,15.7292,15.7486,15.7292,15.7486,13710.0
2020-08-21 12:40:00,16.25,16.27,16.25,16.27,13365.0,15.7681,15.7875,15.7681,15.7875,13365.0
2020-08-21 12:50:00,16.25,16.28,16.23,16.27,31155.0,15.7681,15.7972,15.7486,15.7875,31155.0
2020-08-21 13:00:00,16.27,16.27,16.22,16.22,9060.0,15.7875,15.7875,15.7389,15.7389,9060.0
2020-08-21 13:10:00,16.27,16.29,16.27,16.27,7500.0,15.7875,15.8069,15.7875,15.7875,7500.0
2020-08-21 13:20:00,16.22,16.22,16.22,16.22,3000.0,15.7389,15.7389,15.7389,15.7389,3000.0
2020-08-21 13:30:00,16.2,16.25,16.19,16.25,6000.0,15.7195,15.7681,15.7098,15.7681,6000.0
2020-08-21 13:40:00,16.24,16.24,16.22,16.22,50835.0,15.7583,15.7583,15.7389,15.7389,50835.0
2020-08-21 13:50:00,16.22,16.22,16.13,16.13,43650.0,15.7389,15.7389,15.6516,15.6516,43650.0
2020-08-21 14:00:00,16.17,16.19,16.17,16.19,15780.0,15.6904,15.7098,15.6904,15.7098,15780.0
2020-08-21 14:10:00,16.24,16.24,16.21,16.21,6000.0,15.7583,15.7583,15.7292,15.7292,6000.0
2020-08-21 14:20:00,16.18,16.21,16.18,16.2,9930.0,15.7001,15.7292,15.7001,15.7195,9930.0
2020-08-21 14:30:00,16.23,16.24,16.21,16.21,9000.0,15.7486,15.7583,15.7292,15.7292,9000.0
2020-08-21 14:40:00,16.17,16.22,16.17,16.19,46830.0,15.6904,15.7389,15.6904,15.7098,46830.0
2020-08-21 14:50:00,16.23,16.29,16.23,16.27,22890.0,15.7486,15.8069,15.7486,15.7875,22890.0
2020-08-21 15:00:00,16.26,16.31,16.26,16.26,15000.0,15.7778,15.8263,15.7778,15.7778,15000.0
2020-08-21 15:10:00,16.28,16.28,16.28,16.28,3345.0,15.7972,15.7972,15.7972,15.7972,3345.0
2020-08-21 15:20:00,16.27,16.29,16.27,16.27,4500.0,15.7875,15.8069,15.7875,15.7875,4500.0
2020-08-21 15:30:00,16.24,16.26,16.24,16.26,4920.0,15.7583,15.7778,15.7583,15.7778,4920.0
2020-08-21 15:40:00,16.25,16.28,16.22,16.27,19500.0,15.7681,15.7972,15.7389,15.7875,19500.0
2020-08-21 15:50:00,16.3,16.4,16.3,16.38,209025.0,15.8166,15.9136,15.8166,15.8942,209025.0
2020-08-24 09:30:00,16.89,16.99,16.81,16.88,354270.0,16.3891,16.4861,16.3114,16.3794,354270.0
2020-08-24 09:40:00,16.86,17.04,16.85,16.9,258510.0,16.36,16.5346,16.3503,16.3988,258510.0
2020-08-24 09:50:00,16.9,16.9,16.63,16.77,280020.0,16.3988,16.3988,16.1368,16.2726,280020.0
2020-08-24 10:00:00,16.8,16.81,16.67,16.77,129540.0,16.3017,16.3114,16.1756,16.2726,129540.0
2020-08-24 10:10:00,16.8,16.93,16.75,16.93,83250.0,16.3017,16.4279,16.2532,16.4279,83250.0
2020-08-24 10:20:00,16.91,16.91,16.82,16.82,32250.0,16.4085,16.4085,16.3211,16.3211,32250.0
2020-08-24 10:30:00,16.82,16.82,16.68,16.72,104655.0,16.3211,16.3211,16.1853,16.2241,104655.0
2020-08-24 10:40:00,16.73,16.73,16.63,16.66,65865.0,16.2338,16.2338,16.1368,16.1659,65865.0
2020-08-24 10:50:00,16.67,16.67,16.48,16.53,76020.0,16.1756,16.1756,15.9912,16.0397,76020.0
2020-08-24 11:00:00,16.58,16.68,16.58,16.65,39885.0,16.0883,16.1853,16.0883,16.1562,39885.0
2020-08-24 11:10:00,16.66,16.66,16.6,16.6,9000.0,16.1659,16.1659,16.1077,16.1077,9000.0
2020-08-24 11:20:00,16.63,16.63,16.56,16.56,33525.0,16.1368,16.1368,16.0689,16.0689,33525.0
2020-08-24 11:30:00,16.62,16.62,16.58,16.58,32985.0,16.1271,16.1271,16.0883,16.0883,32985.0
2020-08-24 11:40:00,16.63,16.68,16.63,16.68,15900.0,16.1368,16.1853,16.1368,16.1853,15900.0
2020-08-24 11:50:00,16.65,16.67,16.6,16.67,10470.0,16.1562,16.1756,16.1077,16.1756,10470.0
2020-08-24 12:00:00,16.7,16.71,16.66,16.66,7500.0,16.2047,16.2144,16.1659,16.1659,7500.0
2020-08-24 12:10:00,16.73,16.73,16.71,16.71,12750.0,16.2338,16.2338,16.2144,16.2144,12750.0
2020-08-24 12:20:00,16.67,16.68,16.66,16.68,5070.0,16.1756,16.1853,16.1659,16.1853,5070.0
2020-08-24 12:30:00,16.61,16.67,16.61,16.67,13500.0,16.1174,16.1756,16.1174,16.1756,13500.0
2020-08-24 12:40:00,16.67,16.67,16.6,16.63,8250.0,16.1756,16.1756,16.1077,16.1368,8250.0
2020-08-24 12:50:00,16.63,16.63,16.58,16.58,12570.0,16.1368,16.1368,16.0883,16.0883,12570.0
2020-08-24 13:00:00,16.64,16.69,16.63,16.69,20760.0,16.1465,16.195,16.1368,16.195,20760.0
2020-08-24 13:10:00,16.67,16.7,16.67,16.7,17730.0,16.1756,16.2047,16.1756,16.2047,17730.0
2020-08-24 13:20:00,16.72,16.72,16.66,16.66,6660.0,16.2241,16.2241,16.1659,16.1659,6660.0
2020-08-24 13:30:00,16.63,16.65,16.6,16.65,10245.0,16.1368,16.1562,16.1077,16.1562,10245.0
2020-08-24 13:40:00,16.64,16.64,16.62,16.62,5325.0,16.1465,16.1465,16.1271,16.1271,5325.0
2020-08-24 13:50:00,16.65,16.67,16.65,16.67,6000.0,16.1562,16.1756,16.1562,16.1756,6000.0
2020-08-24 14:00:00,16.63,16.71,16.63,16.71,12000.0,16.1368,16.2144,16.1368,16.2144,12000.0
2020-08-24 14:10:00,16.67,16.69,16.67,16.69,24360.0,16.1756,16.195,16.1756,16.195,24360.0
2020-08-24 14:20:00,16.67,16.67,16.64,16.65,9555.0,16.1756,16.1756,16.1465,16.1562,9555.0
2020-08-24 14:30:00,16.6,16.6,16.55,16.56,39750.0,16.1077,16.1077,16.0592,16.0689,39750.0
2020-08-24 14:40:00,16.54,16.57,16.53,16.57,12000.0,16.0495,16.0786,16.0397,16.0786,12000.0
2020-08-24 14:50:00,16.53,16.53,16.51,16.53,22500.0,16.0397,16.0397,16.0203,16.0397,22500.0
2020-08-24 15:00:00,16.53,16.55,16.49,16.49,32580.0,16.0397,16.0592,16.0009,16.0009,32580.0
2020-08-24 15:10:00,16.53,16.59,16.53,16.59,20880.0,16.0397,16.098,16.0397,16.098,20880.0
2020-08-24 15:20:00,16.63,16.64,16.61,16.61,15000.0,16.1368,16.1465,16.1174,16.1174,15000.0
2020-08-24 15:30:00,16.63,16.63,16.58,16.63,38460.0,16.1368,16.1368,16.0883,16.1368,38460.0
2020-08-24 15:40:00,16.65,16.67,16.64,16.67,30000.0,16.1562,16.1756,16.1465,16.1756,30000.0
2020-08-24 15:50:00,16.7,16.86,16.69,16.85,158205.0,16.2047,16.36,16.195,16.3503,158205.0
2020-08-25 09:30:00,16.88,17.27,16.88,17.13,556800.0,16.3794,16.7578,16.3794,16.622,556800.0
2020-08-25 09:40:00,17.07,17.23,17.07,17.07,89985.0,16.5637,16.719,16.5637,16.5637,89985.0
2020-08-25 09:50:00,17.1,17.15,17.02,17.15,24780.0,16.5928,16.6414,16.5152,16.6414,24780.0
2020-08-25 10:00:00,17.12,17.17,16.95,16.99,56760.0,16.6122,16.6608,16.4473,16.4861,56760.0
2020-08-25 10:10:00,16.97,17.13,16.93,17.09,49890.0,16.4667,16.622,16.4279,16.5831,49890.0
2020-08-25 10:20:00,17.09,17.09,16.94,16.99,37770.0,16.5831,16.5831,16.4376,16.4861,37770.0
2020-08-25 10:30:00,16.95,17.1,16.95,17.04,24675.0,16.4473,16.5928,16.4473,16.5346,24675.0
2020-08-25 10:40:00,17.1,17.13,17.0,17.01,31515.0,16.5928,16.622,16.4958,16.5055,31515.0
2020-08-25 10:50:00,17.01,17.03,16.95,17.03,25140.0,16.5055,16.5249,16.4473,16.5249,25140.0
2020-08-25 11:00:00,17.0,17.06,17.0,17.06,15060.0,16.4958,16.554,16.4958,16.554,15060.0
2020-08-25 11:10:00,17.04,17.08,17.0,17.05,19965.0,16.5346,16.5734,16.4958,16.5443,19965.0
2020-08-25 11:20:00,17.05,17.05,16.95,16.95,9795.0,16.5443,16.5443,16.4473,16.4473,9795.0
2020-08-25 11:30:00,16.99,17.0,16.91,16.93,57285.0,16.4861,16.4958,16.4085,16.4279,57285.0
2020-08-25 11:40:00,16.98,16.98,16.95,16.95,8160.0,16.4764,16.4764,16.4473,16.4473,8160.0
2020-08-25 11:50:00,16.99,17.03,16.99,17.03,20940.0,16.4861,16.5249,16.4861,16.5249,20940.0
2020-08-25 12:00:00,17.05,17.05,17.03,17.04,11160.0,16.5443,16.5443,16.5249,16.5346,11160.0
2020-08-25 12:10:00,17.0,17.07,17.0,17.05,48615.0,16.4958,16.5637,16.4958,16.5443,48615.0
2020-08-25 12:20:00,17.05,17.05,17.05,17.05,0.0,16.5443,16.5443,16.5443,16.5443,0.0
2020-08-25 12:30:00,17.07,17.08,17.04,17.07,75150.0,16.5637,16.5734,16.5346,16.5637,75150.0
2020-08-25 12:40:00,17.07,17.09,17.07,17.09,12000.0,16.5637,16.5831,16.5637,16.5831,12000.0
2020-08-25 12:50:00,17.06,17.11,17.06,17.11,15090.0,16.554,16.6025,16.554,16.6025,15090.0
2020-08-25 13:00:00,17.1,17.13,17.08,17.08,64980.0,16.5928,16.622,16.5734,16.5734,64980.0
2020-08-25 13:10:00,17.13,17.19,17.12,17.19,38820.0,16.622,16.6802,16.6122,16.6802,38820.0
2020-08-25 13:20:00,17.18,17.21,17.16,17.2,49440.0,16.6705,16.6996,16.6511,16.6899,49440.0
2020-08-25 13:30:00,17.2,17.26,17.2,17.24,42570.0,16.6899,16.7481,16.6899,16.7287,42570.0
2020-08-25 13:40:00,17.25,17.28,17.25,17.26,87525.0,16.7384,16.7675,16.7384,16.7481,87525.0
2020-08-25 13:50:00,17.24,17.24,17.18,17.18,14700.0,16.7287,16.7287,16.6705,16.6705,14700.0
2020-08-25 14:00:00,17.18,17.19,17.18,17.19,4500.0,16.6705,16.6802,16.6705,16.6802,4500.0
2020-08-25 14:10:00,17.2,17.21,17.13,17.2,25455.0,16.6899,16.6996,16.622,16.6899,25455.0
2020-08-25 14:20:00,17.2,17.22,17.2,17.22,9630.0,16.6899,16.7093,16.6899,16.7093,9630.0
2020-08-25 14:30:00,17.21,17.24,17.21,17.23,23880.0,16.6996,16.7287,16.6996,16.719,23880.0
2020-08-25 14:40:00,17.22,17.23,17.21,17.23,10515.0,16.7093,16.719,16.6996,16.719,10515.0
2020-08-25 14:50:00,17.24,17.25,17.24,17.25,7935.0,16.7287,16.7384,16.7287,16.7384,7935.0
2020-08-25 15:00:00,17.22,17.25,17.22,17.24,42585.0,16.7093,16.7384,16.7093,16.7287,42585.0
2020-08-25 15:10:00,17.25,17.28,17.25,17.27,26310.0,16.7384,16.7675,16.7384,16.7578,26310.0
2020-08-25 15:20:00,17.27,17.3,17.26,17.3,36900.0,16.7578,16.7869,16.7481,16.7869,36900.0
2020-08-25 15:30:00,17.31,17.33,17.3,17.33,121545.0,16.7966,16.816,16.7869,16.816,121545.0
2020-08-25 15:40:00,17.33,17.35,17.31,17.35,36360.0,16.816,16.8354,16.7966,16.8354,36360.0
2020-08-25 15:50:00,17.33,17.39,17.33,17.38,159975.0,16.816,16.8742,16.816,16.8645,159975.0
2020-08-26 09:30:00,17.5,17.51,17.33,17.33,246390.0,16.981,16.9907,16.816,16.816,246390.0
2020-08-26 09:40:00,17.33,17.38,17.29,17.33,89715.0,16.816,16.8645,16.7772,16.816,89715.0
2020-08-26 09:50:00,17.34,17.4,17.29,17.37,119220.0,16.8257,16.8839,16.7772,16.8548,119220.0
2020-08-26 10:00:00,17.28,17.37,17.27,17.37,62655.0,16.7675,16.8548,16.7578,16.8548,62655.0
2020-08-26 10:10:00,17.33,17.33,17.28,17.28,16500.0,16.816,16.816,16.7675,16.7675,16500.0
2020-08-26 10:20:00,17.3,17.46,17.3,17.41,72645.0,16.7869,16.9422,16.7869,16.8936,72645.0
2020-08-26 10:30:00,17.43,17.46,17.41,17.46,61995.0,16.9131,16.9422,16.8936,16.9422,61995.0
2020-08-26 10:40:00,17.47,17.56,17.47,17.55,91935.0,16.9519,17.0392,16.9519,17.0295,91935.0
2020-08-26 10:50:00,17.55,17.56,17.46,17.46,34530.0,17.0295,17.0392,16.9422,16.9422,34530.0
2020-08-26 11:00:00,17.42,17.42,17.39,17.41,26550.0,16.9034,16.9034,16.8742,16.8936,26550.0
2020-08-26 11:10:00,17.42,17.42,17.27,17.27,84915.0,16.9034,16.9034,16.7578,16.7578,84915.0
2020-08-26 11:20:00,17.31,17.37,17.31,17.37,50700.0,16.7966,16.8548,16.7966,16.8548,50700.0
2020-08-26 11:30:00,17.4,17.45,17.37,17.45,101370.0,16.8839,16.9325,16.8548,16.9325,101370.0
2020-08-26 11:40:00,17.47,17.52,17.47,17.48,33105.0,16.9519,17.0004,16.9519,16.9616,33105.0
2020-08-26 11:50:00,17.49,17.54,17.49,17.52,19575.0,16.9713,17.0198,16.9713,17.0004,19575.0
2020-08-26 12:00:00,17.53,17.6,17.52,17.6,71610.0,17.0101,17.078,17.0004,17.078,71610.0
2020-08-26 12:10:00,17.61,17.65,17.61,17.62,22110.0,17.0877,17.1265,17.0877,17.0974,22110.0
2020-08-26 12:20:00,17.66,17.67,17.63,17.67,61650.0,17.1362,17.1459,17.1071,17.1459,61650.0
2020-08-26 12:30:00,17.65,17.65,17.61,17.62,69870.0,17.1265,17.1265,17.0877,17.0974,69870.0
2020-08-26 12:40:00,17.6,17.6,17.57,17.57,6000.0,17.078,17.078,17.0489,17.0489,6000.0
2020-08-26 12:50:00,17.57,17.6,17.56,17.56,22755.0,17.0489,17.078,17.0392,17.0392,22755.0
2020-08-26 13:00:00,17.58,17.64,17.58,17.64,13845.0,17.0586,17.1168,17.0586,17.1168,13845.0
2020-08-26 13:10:00,17.58,17.61,17.58,17.61,3000.0,17.0586,17.0877,17.0586,17.0877,3000.0
2020-08-26 13:20:00,17.61,17.62,17.61,17.62,9000.0,17.0877,17.0974,17.0877,17.0974,9000.0
2020-08-26 13:30:00,17.65,17.7,17.65,17.7,18855.0,17.1265,17.175,17.1265,17.175,18855.0
2020-08-26 13:40:00,17.67,17.67,17.65,17.65,11670.0,17.1459,17.1459,17.1265,17.1265,11670.0
2020-08-26 13:50:00,17.68,17.68,17.68,17.68,3000.0,17.1556,17.1556,17.1556,17.1556,3000.0
2020-08-26 14:00:00,17.63,17.71,17.63,17.69,15150.0,17.1071,17.1848,17.1071,17.1653,15150.0
2020-08-26 14:10:00,17.68,17.7,17.66,17.66,9000.0,17.1556,17.175,17.1362,17.1362,9000.0
2020-08-26 14:20:00,17.67,17.67,17.64,17.64,12000.0,17.1459,17.1459,17.1168,17.1168,12000.0
2020-08-26 14:30:00,17.57,17.57,17.53,17.53,9000.0,17.0489,17.0489,17.0101,17.0101,9000.0
2020-08-26 14:40:00,17.53,17.53,17.46,17.5,46875.0,17.0101,17.0101,16.9422,16.981,46875.0
2020-08-26 14:50:00,17.53,17.54,17.41,17.45,16560.0,17.0101,17.0198,16.8936,16.9325,16560.0
2020-08-26 15:00:00,17.43,17.55,17.42,17.54,55245.0,16.9131,17.0295,16.9034,17.0198,55245.0
2020-08-26 15:10:00,17.57,17.57,17.55,17.57,29235.0,17.0489,17.0489,17.0295,17.0489,29235.0
2020-08-26 15:20:00,17.6,17.63,17.6,17.62,19230.0,17.078,17.1071,17.078,17.0974,19230.0
2020-08-26 15:30:00,17.57,17.57,17.57,17.57,4500.0,17.0489,17.0489,17.0489,17.0489,4500.0
2020-08-26 15:40:00,17.55,17.57,17.52,17.57,24660.0,17.0295,17.0489,17.0004,17.0489,24660.0
2020-08-26 15:50:00,17.58,17.62,17.55,17.56,59835.0,17.0586,17.0974,17.0295,17.0392,59835.0
2020-08-27 09:30:00,17.66,17.75,17.27,17.27,256155.0,17.1362,17.2236,16.7578,16.7578,256155.0
2020-08-27 09:40:00,17.26,17.33,17.03,17.13,207180.0,16.7481,16.816,16.5249,16.622,207180.0
2020-08-27 09:50:00,17.06,17.19,17.01,17.07,184155.0,16.554,16.6802,16.5055,16.5637,184155.0
2020-08-27 10:00:00,17.03,17.04,16.77,16.88,197220.0,16.5249,16.5346,16.2726,16.3794,197220.0
2020-08-27 10:10:00,16.87,17.1,16.79,17.1,121980.0,16.3697,16.5928,16.292,16.5928,121980.0
2020-08-27 10:20:00,17.09,17.27,17.07,17.27,48555.0,16.5831,16.7578,16.5637,16.7578,48555.0
2020-08-27 10:30:00,17.27,17.27,17.2,17.26,57045.0,16.7578,16.7578,16.6899,16.7481,57045.0
2020-08-27 10:40:00,17.24,17.24,17.13,17.13,16800.0,16.7287,16.7287,16.622,16.622,16800.0
2020-08-27 10:50:00,17.18,17.33,17.18,17.33,68760.0,16.6705,16.816,16.6705,16.816,68760.0
2020-08-27 11:00:00,17.33,17.42,17.33,17.4,80355.0,16.816,16.9034,16.816,16.8839,80355.0
2020-08-27 11:10:00,17.39,17.39,17.2,17.2,35625.0,16.8742,16.8742,16.6899,16.6899,35625.0
2020-08-27 11:20:00,17.2,17.24,17.17,17.17,22260.0,16.6899,16.7287,16.6608,16.6608,22260.0
2020-08-27 11:30:00,17.1,17.21,17.1,17.21,17760.0,16.5928,16.6996,16.5928,16.6996,17760.0
2020-08-27 11:40:00,17.25,17.33,17.25,17.33,27990.0,16.7384,16.816,16.7384,16.816,27990.0
2020-08-27 11:50:00,17.31,17.31,17.24,17.24,9000.0,16.7966,16.7966,16.7287,16.7287,9000.0
2020-08-27 12:00:00,17.19,17.19,17.03,17.09,40815.0,16.6802,16.6802,16.5249,16.5831,40815.0
2020-08-27 12:10:00,17.08,17.1,17.0,17.0,40200.0,16.5734,16.5928,16.4958,16.4958,40200.0
2020-08-27 12:20:00,17.0,17.06,16.97,16.98,52455.0,16.4958,16.554,16.4667,16.4764,52455.0
2020-08-27 12:30:00,17.0,17.02,16.87,16.88,75120.0,16.4958,16.5152,16.3697,16.3794,75120.0
2020-08-27 12:40:00,16.91,16.92,16.77,16.79,129915.0,16.4085,16.4182,16.2726,16.292,129915.0
2020-08-27 12:50:00,16.78,16.78,16.61,16.69,298305.0,16.2823,16.2823,16.1174,16.195,298305.0
2020-08-27 13:00:00,16.65,16.72,16.59,16.72,59640.0,16.1562,16.2241,16.098,16.2241,59640.0
2020-08-27 13:10:00,16.67,16.73,16.66,16.69,45750.0,16.1756,16.2338,16.1659,16.195,45750.0
2020-08-27 13:20:00,16.68,16.83,16.67,16.82,69795.0,16.1853,16.3309,16.1756,16.3211,69795.0
2020-08-27 13:30:00,16.81,16.81,16.76,16.77,19500.0,16.3114,16.3114,16.2629,16.2726,19500.0
2020-08-27 13:40:00,16.77,16.81,16.76,16.79,21495.0,16.2726,16.3114,16.2629,16.292,21495.0
2020-08-27 13:50:00,16.78,16.89,16.7,16.87,47685.0,16.2823,16.3891,16.2047,16.3697,47685.0
2020-08-27 14:00:00,16.9,16.97,16.9,16.95,7500.0,16.3988,16.4667,16.3988,16.4473,7500.0
2020-08-27 14:10:00,16.96,17.0,16.96,17.0,32955.0,16.457,16.4958,16.457,16.4958,32955.0
2020-08-27 14:20:00,17.0,17.03,16.95,17.03,37290.0,16.4958,16.5249,16.4473,16.5249,37290.0
2020-08-27 14:30:00,17.03,17.08,17.0,17.07,66600.0,16.5249,16.5734,16.4958,16.5637,66600.0
2020-08-27 14:40:00,17.13,17.13,17.09,17.09,24165.0,16.622,16.622,16.5831,16.5831,24165.0
2020-08-27 14:50:00,17.1,17.1,17.02,17.05,30135.0,16.5928,16.5928,16.5152,16.5443,30135.0
2020-08-27 15:00:00,17.09,17.14,17.05,17.1,27345.0,16.5831,16.6317,16.5443,16.5928,27345.0
2020-08-27 15:10:00,17.13,17.15,17.1,17.12,30450.0,16.622,16.6414,16.5928,16.6122,30450.0
2020-08-27 15:20:00,17.16,17.17,17.06,17.06,21960.0,16.6511,16.6608,16.554,16.554,21960.0
2020-08-27 15:30:00,17.15,17.15,17.15,17.15,1500.0,16.6414,16.6414,16.6414,16.6414,1500.0
2020-08-27 15:40:00,17.11,17.11,16.99,17.07,14715.0,16.6025,16.6025,16.4861,16.5637,14715.0
2020-08-27 15:50:00,16.99,16.99,16.87,16.9,80445.0,16.4861,16.4861,16.3697,16.3988,80445.0
2020-08-28 09:30:00,17.01,17.21,16.9,16.92,250530.0,16.5055,16.6996,16.3988,16.4182,250530.0
2020-08-28 09:40:00,16.96,17.13,16.96,17.0,126090.0,16.457,16.622,16.457,16.4958,126090.0
2020-08-28 09:50:00,17.02,17.31,17.02,17.3,74955.0,16.5152,16.7966,16.5152,16.7869,74955.0
2020-08-28 10:00:00,17.33,17.4,17.27,17.3,99465.0,16.816,16.8839,16.7578,16.7869,99465.0
2020-08-28 10:10:00,17.31,17.37,17.3,17.37,37635.0,16.7966,16.8548,16.7869,16.8548,37635.0
2020-08-28 10:20:00,17.32,17.38,17.3,17.33,59445.0,16.8063,16.8645,16.7869,16.816,59445.0
2020-08-28 10:30:00,17.31,17.36,17.2,17.24,18000.0,16.7966,16.8451,16.6899,16.7287,18000.0
2020-08-28 10:40:00,17.28,17.28,17.11,17.15,25950.0,16.7675,16.7675,16.6025,16.6414,25950.0
2020-08-28 10:50:00,17.17,17.19,17.15,17.19,7875.0,16.6608,16.6802,16.6414,16.6802,7875.0
2020-08-28 11:00:00,17.2,17.29,17.18,17.29,22500.0,16.6899,16.7772,16.6705,16.7772,22500.0
2020-08-28 11:10:00,17.29,17.32,17.29,17.3,17010.0,16.7772,16.8063,16.7772,16.7869,17010.0
2020-08-28 11:20:00,17.33,17.43,17.33,17.41,194895.0,16.816,16.9131,16.816,16.8936,194895.0
2020-08-28 11:30:00,17.39,17.45,17.37,17.39,61500.0,16.8742,16.9325,16.8548,16.8742,61500.0
2020-08-28 11:40:00,17.36,17.38,17.35,17.38,18000.0,16.8451,16.8645,16.8354,16.8645,18000.0
2020-08-28 11:50:00,17.38,17.44,17.36,17.42,191970.0,16.8645,16.9228,16.8451,16.9034,191970.0
2020-08-28 12:00:00,17.44,17.51,17.44,17.51,103140.0,16.9228,16.9907,16.9228,16.9907,103140.0
2020-08-28 12:10:00,17.51,17.53,17.5,17.52,14250.0,16.9907,17.0101,16.981,17.0004,14250.0
2020-08-28 12:20:00,17.47,17.5,17.47,17.5,7500.0,16.9519,16.981,16.9519,16.981,7500.0
2020-08-28 12:30:00,17.53,17.56,17.44,17.44,65370.0,17.0101,17.0392,16.9228,16.9228,65370.0
2020-08-28 12:40:00,17.45,17.45,17.45,17.45,2370.0,16.9325,16.9325,16.9325,16.9325,2370.0
2020-08-28 12:50:00,17.45,17.57,17.45,17.57,21420.0,16.9325,17.0489,16.9325,17.0489,21420.0
2020-08-28 13:00:00,17.55,17.55,17.49,17.52,13995.0,17.0295,17.0295,16.9713,17.0004,13995.0
2020-08-28 13:10:00,17.48,17.54,17.45,17.54,31500.0,16.9616,17.0198,16.9325,17.0198,31500.0
2020-08-28 13:20:00,17.52,17.52,17.48,17.48,9000.0,17.0004,17.0004,16.9616,16.9616,9000.0
2020-08-28 13:30:00,17.47,17.47,17.38,17.47,25410.0,16.9519,16.9519,16.8645,16.9519,25410.0
2020-08-28 13:40:00,17.48,17.53,17.48,17.52,16785.0,16.9616,17.0101,16.9616,17.0004,16785.0
2020-08-28 13:50:00,17.51,17.57,17.51,17.55,24885.0,16.9907,17.0489,16.9907,17.0295,24885.0
2020-08-28 14:00:00,17.55,17.6,17.52,17.6,22515.0,17.0295,17.078,17.0004,17.078,22515.0
2020-08-28 14:10:00,17.6,17.7,17.58,17.7,122970.0,17.078,17.175,17.0586,17.175,122970.0
2020-08-28 14:20:00,17.7,17.73,17.69,17.69,63780.0,17.175,17.2042,17.1653,17.1653,63780.0
2020-08-28 14:30:00,17.69,17.69,17.65,17.67,18000.0,17.1653,17.1653,17.1265,17.1459,18000.0
2020-08-28 14:40:00,17.68,17.75,17.68,17.75,52845.0,17.1556,17.2236,17.1556,17.2236,52845.0
2020-08-28 14:50:00,17.77,17.77,17.68,17.68,17730.0,17.243,17.243,17.1556,17.1556,17730.0
2020-08-28 15:00:00,17.68,17.76,17.66,17.73,27525.0,17.1556,17.2333,17.1362,17.2042,27525.0
2020-08-28 15:10:00,17.75,17.82,17.75,17.81,47625.0,17.2236,17.2915,17.2236,17.2818,47625.0
2020-08-28 15:20:00,17.82,17.82,17.77,17.78,83325.0,17.2915,17.2915,17.243,17.2527,83325.0
2020-08-28 15:30:00,17.8,17.83,17.79,17.8,38475.0,17.2721,17.3012,17.2624,17.2721,38475.0
2020-08-28 15:40:00,17.8,17.83,17.8,17.83,47205.0,17.2721,17.3012,17.2721,17.3012,47205.0
2020-08-28 15:50:00,17.83,17.87,17.8,17.87,96405.0,17.3012,17.34,17.2721,17.34,96405.0
2020-08-31 09:30:00,17.84,17.84,17.55,17.59,311475.0,17.3109,17.3109,17.0295,17.0683,311475.0
2020-08-31 09:40:00,17.62,17.64,17.44,17.51,138330.0,17.0974,17.1168,16.9228,16.9907,138330.0
2020-08-31 09:50:00,17.52,17.52,17.4,17.47,61995.0,17.0004,17.0004,16.8839,16.9519,61995.0
2020-08-31 10:00:00,17.56,17.62,17.52,17.56,24000.0,17.0392,17.0974,17.0004,17.0392,24000.0
2020-08-31 10:10:00,17.52,17.52,17.43,17.45,48315.0,17.0004,17.0004,16.9131,16.9325,48315.0
2020-08-31 10:20:00,17.48,17.5,17.45,17.47,15405.0,16.9616,16.981,16.9325,16.9519,15405.0
2020-08-31 10:30:00,17.53,17.59,17.53,17.56,26100.0,17.0101,17.0683,17.0101,17.0392,26100.0
2020-08-31 10:40:00,17.56,17.66,17.55,17.66,73470.0,17.0392,17.1362,17.0295,17.1362,73470.0
2020-08-31 10:50:00,17.67,17.73,17.64,17.73,96090.0,17.1459,17.2042,17.1168,17.2042,96090.0
2020-08-31 11:00:00,17.7,17.71,17.62,17.62,57630.0,17.175,17.1848,17.0974,17.0974,57630.0
2020-08-31 11:10:00,17.62,17.69,17.6,17.65,25680.0,17.0974,17.1653,17.078,17.1265,25680.0
2020-08-31 11:20:00,17.6,17.62,17.48,17.52,96225.0,17.078,17.0974,16.9616,17.0004,96225.0
2020-08-31 11:30:00,17.53,17.6,17.5,17.58,24000.0,17.0101,17.078,16.981,17.0586,24000.0
2020-08-31 11:40:00,17.62,17.67,17.62,17.64,11940.0,17.0974,17.1459,17.0974,17.1168,11940.0
2020-08-31 11:50:00,17.64,17.71,17.64,17.71,22095.0,17.1168,17.1848,17.1168,17.1848,22095.0
2020-08-31 12:00:00,17.73,17.87,17.73,17.84,98775.0,17.2042,17.34,17.2042,17.3109,98775.0
2020-08-31 12:10:00,17.87,17.97,17.87,17.97,61035.0,17.34,17.437,17.34,17.437,61035.0
2020-08-31 12:20:00,17.99,18.02,17.96,18.01,67470.0,17.4564,17.4856,17.4273,17.4759,67470.0
2020-08-31 12:30:00,18.03,18.1,18.01,18.03,44565.0,17.4953,17.5632,17.4759,17.4953,44565.0
2020-08-31 12:40:00,17.98,17.98,17.96,17.96,4500.0,17.4467,17.4467,17.4273,17.4273,4500.0
2020-08-31 12:50:00,17.96,18.04,17.96,18.04,23415.0,17.4273,17.505,17.4273,17.505,23415.0
2020-08-31 13:00:00,18.05,18.11,18.05,18.09,24465.0,17.5147,17.5729,17.5147,17.5535,24465.0
2020-08-31 13:10:00,18.03,18.17,18.03,18.17,45750.0,17.4953,17.6311,17.4953,17.6311,45750.0
2020-08-31 13:20:00,18.1,18.1,18.07,18.07,8775.0,17.5632,17.5632,17.5341,17.5341,8775.0
2020-08-31 13:30:00,18.13,18.13,18.05,18.08,7500.0,17.5923,17.5923,17.5147,17.5438,7500.0
2020-08-31 13:40:00,18.12,18.19,18.12,18.19,18510.0,17.5826,17.6505,17.5826,17.6505,18510.0
2020-08-31 13:50:00,18.18,18.19,18.17,18.19,7500.0,17.6408,17.6505,17.6311,17.6505,7500.0
2020-08-31 14:00:00,18.19,18.19,18.19,18.19,0.0,17.6505,17.6505,17.6505,17.6505,0.0
2020-08-31 14:10:00,18.07,18.15,18.07,18.14,10500.0,17.5341,17.6117,17.5341,17.602,10500.0
2020-08-31 14:20:00,18.15,18.15,18.13,18.13,3690.0,17.6117,17.6117,17.5923,17.5923,3690.0
2020-08-31 14:30:00,18.08,18.08,18.08,18.08,1500.0,17.5438,17.5438,17.5438,17.5438,1500.0
2020-08-31 14:40:00,18.13,18.13,18.1,18.1,15840.0,17.5923,17.5923,17.5632,17.5632,15840.0
2020-08-31 14:50:00,18.11,18.11,18.06,18.06,29250.0,17.5729,17.5729,17.5244,17.5244,29250.0
2020-08-31 15:00:00,18.02,18.06,18.0,18.06,14730.0,17.4856,17.5244,17.4662,17.5244,14730.0
2020-08-31 15:10:00,18.08,18.09,18.02,18.02,11640.0,17.5438,17.5535,17.4856,17.4856,11640.0
2020-08-31 15:20:00,17.94,17.94,17.81,17.89,74025.0,17.4079,17.4079,17.2818,17.3594,74025.0
2020-08-31 15:30:00,17.88,17.91,17.86,17.91,28335.0,17.3497,17.3788,17.3303,17.3788,28335.0
2020-08-31 15:40:00,17.87,17.99,17.85,17.98,24300.0,17.34,17.4564,17.3206,17.4467,24300.0
2020-08-31 15:50:00,17.99,17.99,17.77,17.77,62025.0,17.4564,17.4564,17.243,17.243,62025.0
2020-09-01 09:30:00,18.13,18.2,17.87,18.0,225690.0,17.5923,17.6602,17.34,17.4662,225690.0
2020-09-01 09:40:00,18.03,18.45,18.02,18.42,131085.0,17.4953,17.9028,17.4856,17.8737,131085.0
2020-09-01 09:50:00,18.38,18.53,18.33,18.42,73125.0,17.8349,17.9804,17.7864,17.8737,73125.0
2020-09-01 10:00:00,18.38,18.65,18.37,18.65,96510.0,17.8349,18.0969,17.8252,18.0969,96510.0
2020-09-01 10:10:00,18.67,18.71,18.55,18.66,80445.0,18.1163,18.1551,17.9998,18.1066,80445.0
2020-09-01 10:20:00,18.62,18.8,18.62,18.77,105120.0,18.0678,18.2424,18.0678,18.2133,105120.0
2020-09-01 10:30:00,18.73,18.75,18.69,18.74,69660.0,18.1745,18.1939,18.1357,18.1842,69660.0
2020-09-01 10:40:00,18.74,18.75,18.63,18.69,68385.0,18.1842,18.1939,18.0775,18.1357,68385.0
2020-09-01 10:50:00,18.7,18.71,18.62,18.62,18000.0,18.1454,18.1551,18.0678,18.0678,18000.0
2020-09-01 11:00:00,18.64,18.68,18.6,18.66,97965.0,18.0872,18.126,18.0484,18.1066,97965.0
2020-09-01 11:10:00,18.65,18.67,18.63,18.63,32925.0,18.0969,18.1163,18.0775,18.0775,32925.0
2020-09-01 11:20:00,18.58,18.58,18.48,18.52,33150.0,18.0289,18.0289,17.9319,17.9707,33150.0
2020-09-01 11:30:00,18.5,18.58,18.45,18.58,10680.0,17.9513,18.0289,17.9028,18.0289,10680.0
2020-09-01 11:40:00,18.54,18.57,18.52,18.57,9180.0,17.9901,18.0192,17.9707,18.0192,9180.0
2020-09-01 11:50:00,18.59,18.59,18.53,18.53,15000.0,18.0387,18.0387,17.9804,17.9804,15000.0
2020-09-01 12:00:00,18.57,18.69,18.57,18.66,78285.0,18.0192,18.1357,18.0192,18.1066,78285.0
2020-09-01 12:10:00,18.68,18.72,18.64,18.7,33000.0,18.126,18.1648,18.0872,18.1454,33000.0
2020-09-01 12:20:00,18.68,18.73,18.68,18.73,11280.0,18.126,18.1745,18.126,18.1745,11280.0
2020-09-01 12:30:00,18.77,18.79,18.74,18.74,17775.0,18.2133,18.2327,18.1842,18.1842,17775.0
2020-09-01 12:40:00,18.57,18.6,18.54,18.6,11955.0,18.0192,18.0484,17.9901,18.0484,11955.0
2020-09-01 12:50:00,18.57,18.67,18.57,18.67,12285.0,18.0192,18.1163,18.0192,18.1163,12285.0
2020-09-01 13:00:00,18.62,18.62,18.59,18.6,12360.0,18.0678,18.0678,18.0387,18.0484,12360.0
2020-09-01 13:10:00,18.63,18.66,18.63,18.66,9180.0,18.0775,18.1066,18.0775,18.1066,9180.0
2020-09-01 13:20:00,18.67,18.67,18.67,18.67,3345.0,18.1163,18.1163,18.1163,18.1163,3345.0
2020-09-01 13:30:00,18.67,18.71,18.67,18.71,12300.0,18.1163,18.1551,18.1163,18.1551,12300.0
2020-09-01 13:40:00,18.72,18.75,18.72,18.73,17280.0,18.1648,18.1939,18.1648,18.1745,17280.0
2020-09-01 13:50:00,18.67,18.67,18.67,18.67,1500.0,18.1163,18.1163,18.1163,18.1163,1500.0
2020-09-01 14:00:00,18.67,18.67,18.63,18.63,7590.0,18.1163,18.1163,18.0775,18.0775,7590.0
2020-09-01 14:10:00,18.7,18.7,18.69,18.7,5925.0,18.1454,18.1454,18.1357,18.1454,5925.0
2020-09-01 14:20:00,18.73,18.73,18.67,18.67,3000.0,18.1745,18.1745,18.1163,18.1163,3000.0
2020-09-01 14:30:00,18.69,18.71,18.69,18.69,12975.0,18.1357,18.1551,18.1357,18.1357,12975.0
2020-09-01 14:40:00,18.66,18.66,18.61,18.61,10905.0,18.1066,18.1066,18.0581,18.0581,10905.0
2020-09-01 14:50:00,18.65,18.66,18.65,18.66,6000.0,18.0969,18.1066,18.0969,18.1066,6000.0
2020-09-01 15:00:00,18.67,18.73,18.66,18.73,24750.0,18.1163,18.1745,18.1066,18.1745,24750.0
2020-09-01 15:10:00,18.71,18.71,18.68,18.68,6780.0,18.1551,18.1551,18.126,18.126,6780.0
2020-09-01 15:20:00,18.68,18.68,18.68,18.68,1500.0,18.126,18.126,18.126,18.126,1500.0
2020-09-01 15:30:00,18.63,18.64,18.63,18.64,3180.0,18.0775,18.0872,18.0775,18.0872,3180.0
2020-09-01 15:40:00,18.67,18.71,18.63,18.63,20745.0,18.1163,18.1551,18.0775,18.0775,20745.0
2020-09-01 15:50:00,18.67,18.83,18.67,18.82,69765.0,18.1163,18.2715,18.1163,18.2618,69765.0
2020-09-02 09:30:00,19.63,19.98,19.63,19.91,671295.0,19.0478,19.3874,19.0478,19.3195,671295.0
2020-09-02 09:40:00,19.87,19.89,19.73,19.73,108165.0,19.2807,19.3001,19.1448,19.1448,108165.0
2020-09-02 09:50:00,19.7,19.7,19.14,19.4,270825.0,19.1157,19.1157,18.5723,18.8246,270825.0
2020-09-02 10:00:00,19.43,19.7,19.43,19.56,97980.0,18.8537,19.1157,18.8537,18.9799,97980.0
2020-09-02 10:10:00,19.6,20.0,19.59,19.97,197055.0,19.0187,19.4068,19.009,19.3777,197055.0
2020-09-02 10:20:00,19.93,20.0,19.78,19.97,56730.0,19.3389,19.4068,19.1934,19.3777,56730.0
2020-09-02 10:30:00,19.96,20.02,19.72,19.72,84975.0,19.368,19.4262,19.1351,19.1351,84975.0
2020-09-02 10:40:00,19.73,19.87,19.73,19.87,32535.0,19.1448,19.2807,19.1448,19.2807,32535.0
2020-09-02 10:50:00,19.93,20.07,19.93,20.04,65145.0,19.3389,19.4748,19.3389,19.4456,65145.0
2020-09-02 11:00:00,19.98,19.98,19.62,19.62,30240.0,19.3874,19.3874,19.0381,19.0381,30240.0
2020-09-02 11:10:00,19.72,19.87,19.7,19.83,27000.0,19.1351,19.2807,19.1157,19.2419,27000.0
2020-09-02 11:20:00,19.88,19.97,19.73,19.73,45750.0,19.2904,19.3777,19.1448,19.1448,45750.0
2020-09-02 11:30:00,19.96,19.96,19.48,19.52,59775.0,19.368,19.368,18.9023,18.9411,59775.0
2020-09-02 11:40:00,19.67,19.7,19.57,19.7,24930.0,19.0866,19.1157,18.9896,19.1157,24930.0
2020-09-02 11:50:00,19.65,19.78,19.65,19.78,27000.0,19.0672,19.1934,19.0672,19.1934,27000.0
2020-09-02 12:00:00,19.8,19.84,19.75,19.75,28500.0,19.2128,19.2516,19.1642,19.1642,28500.0
2020-09-02 12:10:00,19.82,19.94,19.82,19.94,47610.0,19.2322,19.3486,19.2322,19.3486,47610.0
2020-09-02 12:20:00,19.93,19.93,19.9,19.92,7500.0,19.3389,19.3389,19.3098,19.3292,7500.0
2020-09-02 12:30:00,19.98,19.98,19.92,19.94,4500.0,19.3874,19.3874,19.3292,19.3486,4500.0
2020-09-02 12:40:00,20.0,20.1,20.0,20.02,140865.0,19.4068,19.5039,19.4068,19.4262,140865.0
2020-09-02 12:50:00,20.04,20.1,20.03,20.05,33900.0,19.4456,19.5039,19.4359,19.4554,33900.0
2020-09-02 13:00:00,20.0,20.1,20.0,20.1,18195.0,19.4068,19.5039,19.4068,19.5039,18195.0
2020-09-02 13:10:00,20.1,20.22,20.06,20.22,92445.0,19.5039,19.6203,19.4651,19.6203,92445.0
2020-09-02 13:20:00,20.17,20.24,20.17,20.22,30960.0,19.5718,19.6397,19.5718,19.6203,30960.0
2020-09-02 13:30:00,20.25,20.27,20.23,20.26,19500.0,19.6494,19.6688,19.63,19.6591,19500.0
2020-09-02 13:40:00,20.26,20.33,20.26,20.29,48825.0,19.6591,19.727,19.6591,19.6882,48825.0
2020-09-02 13:50:00,20.31,20.33,20.29,20.32,22500.0,19.7076,19.727,19.6882,19.7173,22500.0
2020-09-02 14:00:00,20.29,20.29,20.21,20.28,15000.0,19.6882,19.6882,19.6106,19.6785,15000.0
2020-09-02 14:10:00,20.3,20.32,20.25,20.25,6165.0,19.6979,19.7173,19.6494,19.6494,6165.0
2020-09-02 14:20:00,20.29,20.35,20.29,20.35,9915.0,19.6882,19.7465,19.6882,19.7465,9915.0
2020-09-02 14:30:00,20.33,20.33,20.28,20.28,4500.0,19.727,19.727,19.6785,19.6785,4500.0
2020-09-02 14:40:00,20.35,20.39,20.32,20.39,9000.0,19.7465,19.7853,19.7173,19.7853,9000.0
2020-09-02 14:50:00,20.4,20.45,20.37,20.39,30090.0,19.795,19.8435,19.7659,19.7853,30090.0
2020-09-02 15:00:00,20.39,20.47,20.39,20.47,14265.0,19.7853,19.8629,19.7853,19.8629,14265.0
2020-09-02 15:10:00,20.5,20.75,20.5,20.74,144270.0,19.892,20.1346,19.892,20.1249,144270.0
2020-09-02 15:20:00,20.75,20.76,20.61,20.61,57585.0,20.1346,20.1443,19.9987,19.9987,57585.0
2020-09-02 15:30:00,20.59,20.6,20.5,20.57,34350.0,19.9793,19.989,19.892,19.9599,34350.0
2020-09-02 15:40:00,20.56,20.57,20.51,20.56,33000.0,19.9502,19.9599,19.9017,19.9502,33000.0
2020-09-02 15:50:00,20.48,20.56,20.44,20.44,64335.0,19.8726,19.9502,19.8338,19.8338,64335.0
2020-09-03 09:30:00,19.57,19.6,18.83,18.94,825240.0,18.9896,19.0187,18.2715,18.3783,825240.0
2020-09-03 09:40:00,18.93,18.93,18.48,18.85,357465.0,18.3686,18.3686,17.9319,18.2909,357465.0
2020-09-03 09:50:00,18.81,18.85,18.65,18.81,218145.0,18.2521,18.2909,18.0969,18.2521,218145.0
2020-09-03 10:00:00,18.82,19.04,18.75,18.79,132690.0,18.2618,18.4753,18.1939,18.2327,132690.0
2020-09-03 10:10:00,18.75,18.75,18.33,18.36,371415.0,18.1939,18.1939,17.7864,17.8155,371415.0
2020-09-03 10:20:00,18.33,18.35,18.13,18.27,193170.0,17.7864,17.8058,17.5923,17.7281,193170.0
2020-09-03 10:30:00,18.29,18.4,17.97,18.03,197160.0,17.7475,17.8543,17.437,17.4953,197160.0
2020-09-03 10:40:00,18.06,18.09,17.61,17.75,259635.0,17.5244,17.5535,17.0877,17.2236,259635.0
2020-09-03 10:50:00,17.77,18.16,17.77,18.14,62640.0,17.243,17.6214,17.243,17.602,62640.0
2020-09-03 11:00:00,17.95,17.95,17.57,17.67,109635.0,17.4176,17.4176,17.0489,17.1459,109635.0
2020-09-03 11:10:00,17.75,17.79,17.11,17.11,207090.0,17.2236,17.2624,16.6025,16.6025,207090.0
2020-09-03 11:20:00,17.07,17.52,17.0,17.52,102165.0,16.5637,17.0004,16.4958,17.0004,102165.0
2020-09-03 11:30:00,17.47,17.67,17.27,17.67,141045.0,16.9519,17.1459,16.7578,17.1459,141045.0
2020-09-03 11:40:00,17.75,17.97,17.74,17.86,318660.0,17.2236,17.437,17.2139,17.3303,318660.0
2020-09-03 11:50:00,17.85,18.0,17.67,17.67,54420.0,17.3206,17.4662,17.1459,17.1459,54420.0
2020-09-03 12:00:00,17.71,17.71,17.37,17.37,77685.0,17.1848,17.1848,16.8548,16.8548,77685.0
2020-09-03 12:10:00,17.42,17.58,17.34,17.41,66795.0,16.9034,17.0586,16.8257,16.8936,66795.0
2020-09-03 12:20:00,17.33,17.36,17.13,17.2,95325.0,16.816,16.8451,16.622,16.6899,95325.0
2020-09-03 12:30:00,17.13,17.17,16.96,17.15,98175.0,16.622,16.6608,16.457,16.6414,98175.0
2020-09-03 12:40:00,17.16,17.25,16.99,16.99,234900.0,16.6511,16.7384,16.4861,16.4861,234900.0
2020-09-03 12:50:00,16.98,17.08,16.91,16.95,180915.0,16.4764,16.5734,16.4085,16.4473,180915.0
2020-09-03 13:00:00,16.92,16.94,16.68,16.91,102855.0,16.4182,16.4376,16.1853,16.4085,102855.0
2020-09-03 13:10:00,17.0,17.1,16.93,16.93,47670.0,16.4958,16.5928,16.4279,16.4279,47670.0
2020-09-03 13:20:00,16.97,17.28,16.92,17.28,58560.0,16.4667,16.7675,16.4182,16.7675,58560.0
2020-09-03 13:30:00,17.17,17.17,16.93,16.93,53070.0,16.6608,16.6608,16.4279,16.4279,53070.0
2020-09-03 13:40:00,16.93,16.93,16.83,16.83,18750.0,16.4279,16.4279,16.3309,16.3309,18750.0
2020-09-03 13:50:00,16.85,17.03,16.85,17.0,25515.0,16.3503,16.5249,16.3503,16.4958,25515.0
2020-09-03 14:00:00,16.93,17.12,16.92,17.11,52380.0,16.4279,16.6122,16.4182,16.6025,52380.0
2020-09-03 14:10:00,17.13,17.16,16.9,16.98,29265.0,16.622,16.6511,16.3988,16.4764,29265.0
2020-09-03 14:20:00,16.96,17.0,16.87,17.0,21735.0,16.457,16.4958,16.3697,16.4958,21735.0
2020-09-03 14:30:00,17.07,17.2,17.07,17.2,51765.0,16.5637,16.6899,16.5637,16.6899,51765.0
2020-09-03 14:40:00,17.11,17.12,17.0,17.07,69345.0,16.6025,16.6122,16.4958,16.5637,69345.0
2020-09-03 14:50:00,17.02,17.04,16.8,16.8,100770.0,16.5152,16.5346,16.3017,16.3017,100770.0
2020-09-03 15:00:00,16.73,16.83,16.66,16.83,246735.0,16.2338,16.3309,16.1659,16.3309,246735.0
2020-09-03 15:10:00,16.73,16.9,16.73,16.82,38535.0,16.2338,16.3988,16.2338,16.3211,38535.0
2020-09-03 15:20:00,16.74,16.78,16.61,16.7,86310.0,16.2435,16.2823,16.1174,16.2047,86310.0
2020-09-03 15:30:00,16.78,16.9,16.67,16.85,38835.0,16.2823,16.3988,16.1756,16.3503,38835.0
2020-09-03 15:40:00,16.8,17.0,16.8,16.8,71025.0,16.3017,16.4958,16.3017,16.3017,71025.0
2020-09-03 15:50:00,16.73,17.02,16.69,16.98,201375.0,16.2338,16.5152,16.195,16.4764,201375.0
2020-09-04 09:30:00,16.62,17.35,16.56,17.16,544215.0,16.1271,16.8354,16.0689,16.6511,544215.0
2020-09-04 09:40:00,17.15,17.15,16.44,16.67,309855.0,16.6414,16.6414,15.9524,16.1756,309855.0
2020-09-04 09:50:00,16.64,16.67,16.34,16.37,95295.0,16.1465,16.1756,15.8554,15.8845,95295.0
2020-09-04 10:00:00,16.44,16.67,16.35,16.37,56355.0,15.9524,16.1756,15.8651,15.8845,56355.0
2020-09-04 10:10:00,16.44,16.44,15.7,15.71,184905.0,15.9524,15.9524,15.2344,15.2441,184905.0
2020-09-04 10:20:00,15.68,15.93,15.48,15.48,129285.0,15.215,15.4575,15.0209,15.0209,129285.0
2020-09-04 10:30:00,15.56,15.62,15.07,15.29,328860.0,15.0985,15.1567,14.623,14.8365,328860.0
2020-09-04 10:40:00,15.07,15.2,14.67,15.17,146820.0,14.623,14.7492,14.2349,14.7201,146820.0
2020-09-04 10:50:00,15.1,15.5,15.06,15.4,141150.0,14.6522,15.0403,14.6133,14.9433,141150.0
2020-09-04 11:00:00,15.43,15.47,15.2,15.24,47340.0,14.9724,15.0112,14.7492,14.788,47340.0
2020-09-04 11:10:00,15.25,15.5,15.2,15.27,44415.0,14.7977,15.0403,14.7492,14.8171,44415.0
2020-09-04 11:20:00,15.49,15.49,15.13,15.2,78780.0,15.0306,15.0306,14.6813,14.7492,78780.0
2020-09-04 11:30:00,15.33,15.57,15.33,15.57,102990.0,14.8753,15.1082,14.8753,15.1082,102990.0
2020-09-04 11:40:00,15.53,15.63,15.4,15.63,57420.0,15.0694,15.1664,14.9433,15.1664,57420.0
2020-09-04 11:50:00,15.64,15.92,15.64,15.92,97875.0,15.1761,15.4478,15.1761,15.4478,97875.0
2020-09-04 12:00:00,15.93,16.0,15.83,15.83,68025.0,15.4575,15.5255,15.3605,15.3605,68025.0
2020-09-04 12:10:00,15.91,15.91,15.67,15.86,21060.0,15.4381,15.4381,15.2053,15.3896,21060.0
2020-09-04 12:20:00,15.84,16.1,15.81,16.1,53265.0,15.3702,15.6225,15.3411,15.6225,53265.0
2020-09-04 12:30:00,16.06,16.29,16.04,16.2,68430.0,15.5837,15.8069,15.5643,15.7195,68430.0
2020-09-04 12:40:00,16.23,16.23,16.12,16.19,57405.0,15.7486,15.7486,15.6419,15.7098,57405.0
2020-09-04 12:50:00,16.05,16.09,15.9,16.06,45525.0,15.574,15.6128,15.4284,15.5837,45525.0
2020-09-04 13:00:00,16.01,16.01,15.8,15.8,10350.0,15.5352,15.5352,15.3314,15.3314,10350.0
2020-09-04 13:10:00,15.89,15.89,15.6,15.6,39525.0,15.4187,15.4187,15.1373,15.1373,39525.0
2020-09-04 13:20:00,15.71,15.79,15.68,15.7,75720.0,15.2441,15.3217,15.215,15.2344,75720.0
2020-09-04 13:30:00,15.62,15.83,15.6,15.83,95760.0,15.1567,15.3605,15.1373,15.3605,95760.0
2020-09-04 13:40:00,15.9,15.96,15.83,15.93,30810.0,15.4284,15.4867,15.3605,15.4575,30810.0
2020-09-04 13:50:00,15.88,16.0,15.88,15.97,36495.0,15.409,15.5255,15.409,15.4964,36495.0
2020-09-04 14:00:00,15.93,16.0,15.92,15.93,36000.0,15.4575,15.5255,15.4478,15.4575,36000.0
2020-09-04 14:10:00,15.87,16.07,15.87,16.07,66240.0,15.3993,15.5934,15.3993,15.5934,66240.0
2020-09-04 14:20:00,16.0,16.23,15.96,16.23,33825.0,15.5255,15.7486,15.4867,15.7486,33825.0
2020-09-04 14:30:00,16.2,16.4,16.1,16.4,62310.0,15.7195,15.9136,15.6225,15.9136,62310.0
2020-09-04 14:40:00,16.39,16.65,16.37,16.52,179235.0,15.9039,16.1562,15.8845,16.03,179235.0
2020-09-04 14:50:00,16.47,16.67,16.46,16.65,90165.0,15.9815,16.1756,15.9718,16.1562,90165.0
2020-09-04 15:00:00,16.63,16.77,16.6,16.72,68295.0,16.1368,16.2726,16.1077,16.2241,68295.0
2020-09-04 15:10:00,16.69,16.85,16.59,16.8,111060.0,16.195,16.3503,16.098,16.3017,111060.0
2020-09-04 15:20:00,16.86,17.0,16.83,16.98,84300.0,16.36,16.4958,16.3309,16.4764,84300.0
2020-09-04 15:30:00,16.92,16.92,16.59,16.67,42885.0,16.4182,16.4182,16.098,16.1756,42885.0
2020-09-04 15:40:00,16.68,16.75,16.53,16.53,89940.0,16.1853,16.2532,16.0397,16.0397,89940.0
2020-09-04 15:50:00,16.56,16.63,16.43,16.43,81210.0,16.0689,16.1368,15.9427,15.9427,81210.0
2020-09-08 09:30:00,14.71,14.87,14.53,14.72,600495.0,14.2737,14.429,14.0991,14.2834,600495.0
2020-09-08 09:40:00,14.73,14.87,14.3,14.67,243315.0,14.2931,14.429,13.8759,14.2349,243315.0
2020-09-08 09:50:00,14.83,15.07,14.75,14.99,215010.0,14.3902,14.623,14.3125,14.5454,215010.0
2020-09-08 10:00:00,15.12,15.21,14.87,15.19,93510.0,14.6716,14.7589,14.429,14.7395,93510.0
2020-09-08 10:10:00,15.18,15.38,15.16,15.33,182640.0,14.7298,14.9239,14.7104,14.8753,182640.0
2020-09-08 10:20:00,15.39,15.56,15.26,15.5,88365.0,14.9336,15.0985,14.8074,15.0403,88365.0
2020-09-08 10:30:00,15.56,15.56,15.17,15.38,73425.0,15.0985,15.0985,14.7201,14.9239,73425.0
2020-09-08 10:40:00,15.4,15.4,15.1,15.1,100260.0,14.9433,14.9433,14.6522,14.6522,100260.0
2020-09-08 10:50:00,15.1,15.36,15.1,15.31,33495.0,14.6522,14.9044,14.6522,14.8559,33495.0
2020-09-08 11:00:00,15.2,15.27,15.2,15.27,19230.0,14.7492,14.8171,14.7492,14.8171,19230.0
2020-09-08 11:10:00,15.37,15.4,15.28,15.31,30975.0,14.9142,14.9433,14.8268,14.8559,30975.0
2020-09-08 11:20:00,15.23,15.23,15.1,15.13,38370.0,14.7783,14.7783,14.6522,14.6813,38370.0
2020-09-08 11:30:00,15.16,15.16,14.92,14.98,71025.0,14.7104,14.7104,14.4775,14.5357,71025.0
2020-09-08 11:40:00,14.9,15.0,14.84,14.9,48420.0,14.4581,14.5551,14.3999,14.4581,48420.0
2020-09-08 11:50:00,14.8,14.9,14.79,14.9,6000.0,14.3611,14.4581,14.3514,14.4581,6000.0
2020-09-08 12:00:00,15.07,15.09,15.06,15.09,4500.0,14.623,14.6425,14.6133,14.6425,4500.0
2020-09-08 12:10:00,15.05,15.05,15.03,15.03,5370.0,14.6036,14.6036,14.5842,14.5842,5370.0
2020-09-08 12:20:00,15.09,15.21,15.09,15.13,9000.0,14.6425,14.7589,14.6425,14.6813,9000.0
2020-09-08 12:30:00,15.03,15.07,15.03,15.07,15495.0,14.5842,14.623,14.5842,14.623,15495.0
2020-09-08 12:40:00,15.09,15.21,15.09,15.21,20955.0,14.6425,14.7589,14.6425,14.7589,20955.0
2020-09-08 12:50:00,15.21,15.24,15.19,15.22,10995.0,14.7589,14.788,14.7395,14.7686,10995.0
2020-09-08 13:00:00,15.05,15.06,14.98,14.98,27555.0,14.6036,14.6133,14.5357,14.5357,27555.0
2020-09-08 13:10:00,14.98,15.14,14.98,15.13,21570.0,14.5357,14.691,14.5357,14.6813,21570.0
2020-09-08 13:20:00,15.1,15.1,15.06,15.06,6135.0,14.6522,14.6522,14.6133,14.6133,6135.0
2020-09-08 13:30:00,15.08,15.08,15.05,15.05,7350.0,14.6328,14.6328,14.6036,14.6036,7350.0
2020-09-08 13:40:00,15.11,15.11,15.1,15.1,3000.0,14.6619,14.6619,14.6522,14.6522,3000.0
2020-09-08 13:50:00,15.13,15.15,15.05,15.05,24525.0,14.6813,14.7007,14.6036,14.6036,24525.0
2020-09-08 14:00:00,15.0,15.0,14.88,14.88,6210.0,14.5551,14.5551,14.4387,14.4387,6210.0
2020-09-08 14:10:00,14.92,14.92,14.7,14.7,55020.0,14.4775,14.4775,14.264,14.264,55020.0
2020-09-08 14:20:00,14.69,14.73,14.65,14.67,62190.0,14.2543,14.2931,14.2155,14.2349,62190.0
2020-09-08 14:30:00,14.6,14.66,14.48,14.48,137085.0,14.167,14.2252,14.0505,14.0505,137085.0
2020-09-08 14:40:00,14.47,14.49,14.39,14.46,59250.0,14.0408,14.0603,13.9632,14.0311,59250.0
2020-09-08 14:50:00,14.44,14.55,14.28,14.53,134685.0,14.0117,14.1185,13.8565,14.0991,134685.0
2020-09-08 15:00:00,14.46,14.46,14.22,14.22,43230.0,14.0311,14.0311,13.7983,13.7983,43230.0
2020-09-08 15:10:00,14.33,14.45,14.33,14.43,27270.0,13.905,14.0214,13.905,14.002,27270.0
2020-09-08 15:20:00,14.46,14.57,14.43,14.57,17985.0,14.0311,14.1379,14.002,14.1379,17985.0
2020-09-08 15:30:00,14.6,14.67,14.55,14.55,33825.0,14.167,14.2349,14.1185,14.1185,33825.0
2020-09-08 15:40:00,14.54,14.54,14.26,14.33,47760.0,14.1088,14.1088,13.8371,13.905,47760.0
2020-09-08 15:50:00,14.3,14.3,14.13,14.13,209175.0,13.8759,13.8759,13.7109,13.7109,209175.0
2020-09-09 09:30:00,15.21,15.22,14.9,14.9,475545.0,14.7589,14.7686,14.4581,14.4581,475545.0
2020-09-09 09:40:00,15.02,15.07,14.82,14.92,138645.0,14.5745,14.623,14.3805,14.4775,138645.0
2020-09-09 09:50:00,14.79,14.87,14.67,14.79,212460.0,14.3514,14.429,14.2349,14.3514,212460.0
2020-09-09 10:00:00,14.83,14.98,14.83,14.85,140355.0,14.3902,14.5357,14.3902,14.4096,140355.0
2020-09-09 10:10:00,14.86,14.86,14.73,14.83,98700.0,14.4193,14.4193,14.2931,14.3902,98700.0
2020-09-09 10:20:00,14.77,15.09,14.77,15.04,199860.0,14.3319,14.6425,14.3319,14.5939,199860.0
2020-09-09 10:30:00,15.06,15.2,15.05,15.2,160785.0,14.6133,14.7492,14.6036,14.7492,160785.0
2020-09-09 10:40:00,15.2,15.24,15.15,15.17,69090.0,14.7492,14.788,14.7007,14.7201,69090.0
2020-09-09 10:50:00,15.18,15.24,15.15,15.24,32550.0,14.7298,14.788,14.7007,14.788,32550.0
2020-09-09 11:00:00,15.26,15.41,15.17,15.17,93660.0,14.8074,14.953,14.7201,14.7201,93660.0
2020-09-09 11:10:00,15.13,15.2,15.1,15.13,38220.0,14.6813,14.7492,14.6522,14.6813,38220.0
2020-09-09 11:20:00,15.16,15.29,15.16,15.29,28200.0,14.7104,14.8365,14.7104,14.8365,28200.0
2020-09-09 11:30:00,15.3,15.3,15.22,15.22,23025.0,14.8462,14.8462,14.7686,14.7686,23025.0
2020-09-09 11:40:00,15.22,15.31,15.2,15.3,21405.0,14.7686,14.8559,14.7492,14.8462,21405.0
2020-09-09 11:50:00,15.3,15.31,15.26,15.27,9330.0,14.8462,14.8559,14.8074,14.8171,9330.0
2020-09-09 12:00:00,15.27,15.38,15.27,15.38,46215.0,14.8171,14.9239,14.8171,14.9239,46215.0
2020-09-09 12:10:00,15.4,15.48,15.38,15.48,99135.0,14.9433,15.0209,14.9239,15.0209,99135.0
2020-09-09 12:20:00,15.49,15.52,15.47,15.49,48615.0,15.0306,15.0597,15.0112,15.0306,48615.0
2020-09-09 12:30:00,15.49,15.51,15.48,15.48,26145.0,15.0306,15.05,15.0209,15.0209,26145.0
2020-09-09 12:40:00,15.51,15.55,15.51,15.55,28155.0,15.05,15.0888,15.05,15.0888,28155.0
2020-09-09 12:50:00,15.52,15.54,15.52,15.53,13680.0,15.0597,15.0791,15.0597,15.0694,13680.0
2020-09-09 13:00:00,15.57,15.64,15.57,15.63,42960.0,15.1082,15.1761,15.1082,15.1664,42960.0
2020-09-09 13:10:00,15.65,15.69,15.59,15.59,42585.0,15.1858,15.2247,15.1276,15.1276,42585.0
2020-09-09 13:20:00,15.56,15.56,15.55,15.56,7500.0,15.0985,15.0985,15.0888,15.0985,7500.0
2020-09-09 13:30:00,15.53,15.59,15.48,15.55,33690.0,15.0694,15.1276,15.0209,15.0888,33690.0
2020-09-09 13:40:00,15.53,15.53,15.4,15.44,37470.0,15.0694,15.0694,14.9433,14.9821,37470.0
2020-09-09 13:50:00,15.44,15.47,15.33,15.33,39075.0,14.9821,15.0112,14.8753,14.8753,39075.0
2020-09-09 14:00:00,15.37,15.38,15.31,15.32,28635.0,14.9142,14.9239,14.8559,14.8656,28635.0
2020-09-09 14:10:00,15.4,15.4,15.33,15.39,40080.0,14.9433,14.9433,14.8753,14.9336,40080.0
2020-09-09 14:20:00,15.37,15.37,15.25,15.25,54315.0,14.9142,14.9142,14.7977,14.7977,54315.0
2020-09-09 14:30:00,15.37,15.45,15.37,15.45,10500.0,14.9142,14.9918,14.9142,14.9918,10500.0
2020-09-09 14:40:00,15.44,15.45,15.38,15.38,15120.0,14.9821,14.9918,14.9239,14.9239,15120.0
2020-09-09 14:50:00,15.36,15.43,15.34,15.43,8475.0,14.9044,14.9724,14.885,14.9724,8475.0
2020-09-09 15:00:00,15.43,15.49,15.43,15.47,26775.0,14.9724,15.0306,14.9724,15.0112,26775.0
2020-09-09 15:10:00,15.45,15.45,15.42,15.42,19770.0,14.9918,14.9918,14.9627,14.9627,19770.0
2020-09-09 15:20:00,15.5,15.54,15.47,15.54,40680.0,15.0403,15.0791,15.0112,15.0791,40680.0
2020-09-09 15:30:00,15.54,15.58,15.41,15.41,48165.0,15.0791,15.1179,14.953,14.953,48165.0
2020-09-09 15:40:00,15.4,15.41,15.31,15.33,37215.0,14.9433,14.953,14.8559,14.8753,37215.0
2020-09-09 15:50:00,15.31,15.49,15.28,15.35,95295.0,14.8559,15.0306,14.8268,14.8947,95295.0
2020-09-10 09:30:00,15.85,16.07,15.79,15.93,383715.0,15.3799,15.5934,15.3217,15.4575,383715.0
2020-09-10 09:40:00,15.89,15.98,15.72,15.72,113100.0,15.4187,15.5061,15.2538,15.2538,113100.0
2020-09-10 09:50:00,15.8,15.86,15.67,15.67,161025.0,15.3314,15.3896,15.2053,15.2053,161025.0
2020-09-10 10:00:00,15.7,15.97,15.7,15.96,81810.0,15.2344,15.4964,15.2344,15.4867,81810.0
2020-09-10 10:10:00,15.94,15.94,15.83,15.88,16710.0,15.4672,15.4672,15.3605,15.409,16710.0
2020-09-10 10:20:00,15.79,15.84,15.73,15.77,48300.0,15.3217,15.3702,15.2635,15.3023,48300.0
2020-09-10 10:30:00,15.88,15.9,15.84,15.84,19350.0,15.409,15.4284,15.3702,15.3702,19350.0
2020-09-10 10:40:00,15.78,15.78,15.46,15.55,39540.0,15.312,15.312,15.0015,15.0888,39540.0
2020-09-10 10:50:00,15.48,15.71,15.41,15.44,70785.0,15.0209,15.2441,14.953,14.9821,70785.0
2020-09-10 11:00:00,15.39,15.67,15.33,15.67,83535.0,14.9336,15.2053,14.8753,15.2053,83535.0
2020-09-10 11:10:00,15.6,15.65,15.51,15.51,13485.0,15.1373,15.1858,15.05,15.05,13485.0
2020-09-10 11:20:00,15.62,15.73,15.62,15.73,45420.0,15.1567,15.2635,15.1567,15.2635,45420.0
2020-09-10 11:30:00,15.7,15.7,15.63,15.63,6000.0,15.2344,15.2344,15.1664,15.1664,6000.0
2020-09-10 11:40:00,15.7,15.75,15.7,15.73,7140.0,15.2344,15.2829,15.2344,15.2635,7140.0
2020-09-10 11:50:00,15.63,15.63,15.46,15.46,13155.0,15.1664,15.1664,15.0015,15.0015,13155.0
2020-09-10 12:00:00,15.49,15.54,15.4,15.42,9000.0,15.0306,15.0791,14.9433,14.9627,9000.0
2020-09-10 12:10:00,15.36,15.36,15.33,15.33,13245.0,14.9044,14.9044,14.8753,14.8753,13245.0
2020-09-10 12:20:00,15.27,15.34,15.22,15.34,29190.0,14.8171,14.885,14.7686,14.885,29190.0
2020-09-10 12:30:00,15.4,15.4,15.13,15.13,58830.0,14.9433,14.9433,14.6813,14.6813,58830.0
2020-09-10 12:40:00,15.13,15.18,15.13,15.17,37350.0,14.6813,14.7298,14.6813,14.7201,37350.0
2020-09-10 12:50:00,15.25,15.34,15.25,15.34,22335.0,14.7977,14.885,14.7977,14.885,22335.0
2020-09-10 13:00:00,15.31,15.4,15.31,15.38,57495.0,14.8559,14.9433,14.8559,14.9239,57495.0
2020-09-10 13:10:00,15.44,15.47,15.42,15.47,8085.0,14.9821,15.0112,14.9627,15.0112,8085.0
2020-09-10 13:20:00,15.4,15.4,15.31,15.31,6000.0,14.9433,14.9433,14.8559,14.8559,6000.0
2020-09-10 13:30:00,15.36,15.42,15.32,15.32,26625.0,14.9044,14.9627,14.8656,14.8656,26625.0
2020-09-10 13:40:00,15.27,15.27,15.27,15.27,4500.0,14.8171,14.8171,14.8171,14.8171,4500.0
2020-09-10 13:50:00,15.25,15.27,15.23,15.23,10650.0,14.7977,14.8171,14.7783,14.7783,10650.0
2020-09-10 14:00:00,15.24,15.27,15.24,15.24,7500.0,14.788,14.8171,14.788,14.788,7500.0
2020-09-10 14:10:00,15.18,15.18,15.0,15.03,49335.0,14.7298,14.7298,14.5551,14.5842,49335.0
2020-09-10 14:20:00,14.96,15.01,14.59,14.59,124785.0,14.5163,14.5648,14.1573,14.1573,124785.0
2020-09-10 14:30:00,14.73,14.8,14.67,14.78,51225.0,14.2931,14.3611,14.2349,14.3417,51225.0
2020-09-10 14:40:00,14.8,14.81,14.61,14.79,129030.0,14.3611,14.3708,14.1767,14.3514,129030.0
2020-09-10 14:50:00,14.77,14.87,14.7,14.87,38100.0,14.3319,14.429,14.264,14.429,38100.0
2020-09-10 15:00:00,14.87,14.87,14.56,14.56,51990.0,14.429,14.429,14.1282,14.1282,51990.0
2020-09-10 15:10:00,14.53,14.6,14.46,14.46,63120.0,14.0991,14.167,14.0311,14.0311,63120.0
2020-09-10 15:20:00,14.43,14.6,14.43,14.6,54255.0,14.002,14.167,14.002,14.167,54255.0
2020-09-10 15:30:00,14.6,14.7,14.59,14.7,25950.0,14.167,14.264,14.1573,14.264,25950.0
2020-09-10 15:40:00,14.71,14.88,14.61,14.61,70695.0,14.2737,14.4387,14.1767,14.1767,70695.0
2020-09-10 15:50:00,14.67,14.78,14.62,14.67,109740.0,14.2349,14.3417,14.1864,14.2349,109740.0
2020-09-11 09:30:00,15.03,15.27,14.93,15.13,316950.0,14.5842,14.8171,14.4872,14.6813,316950.0
2020-09-11 09:40:00,15.13,15.47,15.13,15.45,138555.0,14.6813,15.0112,14.6813,14.9918,138555.0
2020-09-11 09:50:00,15.4,15.4,14.93,14.93,179925.0,14.9433,14.9433,14.4872,14.4872,179925.0
2020-09-11 10:00:00,14.93,15.13,14.89,15.08,147210.0,14.4872,14.6813,14.4484,14.6328,147210.0
2020-09-11 10:10:00,14.96,15.16,14.87,15.1,49500.0,14.5163,14.7104,14.429,14.6522,49500.0
2020-09-11 10:20:00,15.2,15.32,15.17,15.23,39780.0,14.7492,14.8656,14.7201,14.7783,39780.0
2020-09-11 10:30:00,15.19,15.19,15.02,15.02,31500.0,14.7395,14.7395,14.5745,14.5745,31500.0
2020-09-11 10:40:00,15.09,15.31,15.09,15.31,23160.0,14.6425,14.8559,14.6425,14.8559,23160.0
2020-09-11 10:50:00,15.32,15.37,15.19,15.19,48420.0,14.8656,14.9142,14.7395,14.7395,48420.0
2020-09-11 11:00:00,15.33,15.37,15.3,15.35,20085.0,14.8753,14.9142,14.8462,14.8947,20085.0
2020-09-11 11:10:00,15.29,15.33,15.29,15.31,31380.0,14.8365,14.8753,14.8365,14.8559,31380.0
2020-09-11 11:20:00,15.29,15.29,15.06,15.13,75600.0,14.8365,14.8365,14.6133,14.6813,75600.0
2020-09-11 11:30:00,15.03,15.06,14.93,15.06,34575.0,14.5842,14.6133,14.4872,14.6133,34575.0
2020-09-11 11:40:00,15.06,15.12,14.99,15.09,11250.0,14.6133,14.6716,14.5454,14.6425,11250.0
2020-09-11 11:50:00,15.12,15.12,14.9,14.9,25905.0,14.6716,14.6716,14.4581,14.4581,25905.0
2020-09-11 12:00:00,14.87,14.98,14.85,14.91,28500.0,14.429,14.5357,14.4096,14.4678,28500.0
2020-09-11 12:10:00,14.87,14.93,14.87,14.92,14715.0,14.429,14.4872,14.429,14.4775,14715.0
2020-09-11 12:20:00,14.97,15.0,14.96,14.96,9000.0,14.526,14.5551,14.5163,14.5163,9000.0
2020-09-11 12:30:00,14.82,14.82,14.73,14.73,30675.0,14.3805,14.3805,14.2931,14.2931,30675.0
2020-09-11 12:40:00,14.67,14.71,14.62,14.67,58290.0,14.2349,14.2737,14.1864,14.2349,58290.0
2020-09-11 12:50:00,14.78,14.8,14.59,14.59,34260.0,14.3417,14.3611,14.1573,14.1573,34260.0
2020-09-11 13:00:00,14.58,14.6,14.4,14.4,51105.0,14.1476,14.167,13.9729,13.9729,51105.0
2020-09-11 13:10:00,14.42,14.49,14.36,14.44,31455.0,13.9923,14.0603,13.9341,14.0117,31455.0
2020-09-11 13:20:00,14.43,14.43,14.3,14.33,19200.0,14.002,14.002,13.8759,13.905,19200.0
2020-09-11 13:30:00,14.31,14.36,14.2,14.33,33330.0,13.8856,13.9341,13.7789,13.905,33330.0
2020-09-11 13:40:00,14.4,14.48,14.39,14.39,22500.0,13.9729,14.0505,13.9632,13.9632,22500.0
2020-09-11 13:50:00,14.53,14.53,14.33,14.37,32025.0,14.0991,14.0991,13.905,13.9438,32025.0
2020-09-11 14:00:00,14.31,14.53,14.31,14.53,36885.0,13.8856,14.0991,13.8856,14.0991,36885.0
2020-09-11 14:10:00,14.54,14.6,14.54,14.58,45690.0,14.1088,14.167,14.1088,14.1476,45690.0
2020-09-11 14:20:00,14.47,14.53,14.47,14.47,78750.0,14.0408,14.0991,14.0408,14.0408,78750.0
2020-09-11 14:30:00,14.56,14.71,14.56,14.71,45735.0,14.1282,14.2737,14.1282,14.2737,45735.0
2020-09-11 14:40:00,14.71,14.77,14.67,14.69,55560.0,14.2737,14.3319,14.2349,14.2543,55560.0
2020-09-11 14:50:00,14.69,14.7,14.61,14.61,16500.0,14.2543,14.264,14.1767,14.1767,16500.0
2020-09-11 15:00:00,14.57,14.57,14.43,14.43,43740.0,14.1379,14.1379,14.002,14.002,43740.0
2020-09-11 15:10:00,14.37,14.55,14.37,14.55,24000.0,13.9438,14.1185,13.9438,14.1185,24000.0
2020-09-11 15:20:00,14.65,14.73,14.62,14.72,39300.0,14.2155,14.2931,14.1864,14.2834,39300.0
2020-09-11 15:30:00,14.79,14.8,14.63,14.63,78645.0,14.3514,14.3611,14.1961,14.1961,78645.0
2020-09-11 15:40:00,14.66,14.7,14.6,14.67,60120.0,14.2252,14.264,14.167,14.2349,60120.0
2020-09-11 15:50:00,14.62,14.67,14.57,14.65,140265.0,14.1864,14.2349,14.1379,14.2155,140265.0
2020-09-14 09:30:00,15.55,15.7,15.46,15.53,463275.0,15.0888,15.2344,15.0015,15.0694,463275.0
2020-09-14 09:40:00,15.56,15.82,15.56,15.82,235830.0,15.0985,15.3508,15.0985,15.3508,235830.0
2020-09-14 09:50:00,15.82,15.82,15.59,15.59,69675.0,15.3508,15.3508,15.1276,15.1276,69675.0
2020-09-14 10:00:00,15.6,15.63,15.51,15.63,59340.0,15.1373,15.1664,15.05,15.1664,59340.0
2020-09-14 10:10:00,15.63,15.7,15.62,15.67,33525.0,15.1664,15.2344,15.1567,15.2053,33525.0
2020-09-14 10:20:00,15.69,15.72,15.57,15.72,38100.0,15.2247,15.2538,15.1082,15.2538,38100.0
2020-09-14 10:30:00,15.68,15.68,15.56,15.58,23745.0,15.215,15.215,15.0985,15.1179,23745.0
2020-09-14 10:40:00,15.53,15.59,15.49,15.59,15705.0,15.0694,15.1276,15.0306,15.1276,15705.0
2020-09-14 10:50:00,15.55,15.74,15.55,15.74,20040.0,15.0888,15.2732,15.0888,15.2732,20040.0
2020-09-14 11:00:00,15.75,15.78,15.68,15.78,25245.0,15.2829,15.312,15.215,15.312,25245.0
2020-09-14 11:10:00,15.58,15.58,15.58,15.58,1785.0,15.1179,15.1179,15.1179,15.1179,1785.0
2020-09-14 11:20:00,15.67,15.67,15.65,15.65,8655.0,15.2053,15.2053,15.1858,15.1858,8655.0
2020-09-14 11:30:00,15.62,15.62,15.62,15.62,3000.0,15.1567,15.1567,15.1567,15.1567,3000.0
2020-09-14 11:40:00,15.7,15.7,15.7,15.7,5670.0,15.2344,15.2344,15.2344,15.2344,5670.0
2020-09-14 11:50:00,15.67,15.73,15.67,15.73,15885.0,15.2053,15.2635,15.2053,15.2635,15885.0
2020-09-14 12:00:00,15.72,15.78,15.72,15.78,18000.0,15.2538,15.312,15.2538,15.312,18000.0
2020-09-14 12:10:00,15.68,15.68,15.67,15.67,10980.0,15.215,15.215,15.2053,15.2053,10980.0
2020-09-14 12:20:00,15.57,15.59,15.55,15.55,9900.0,15.1082,15.1276,15.0888,15.0888,9900.0
2020-09-14 12:30:00,15.58,15.58,15.5,15.53,19830.0,15.1179,15.1179,15.0403,15.0694,19830.0
2020-09-14 12:40:00,15.54,15.58,15.54,15.58,13500.0,15.0791,15.1179,15.0791,15.1179,13500.0
2020-09-14 12:50:00,15.5,15.5,15.5,15.5,6000.0,15.0403,15.0403,15.0403,15.0403,6000.0
2020-09-14 13:00:00,15.6,15.6,15.46,15.46,30645.0,15.1373,15.1373,15.0015,15.0015,30645.0
2020-09-14 13:10:00,15.48,15.51,15.37,15.37,25905.0,15.0209,15.05,14.9142,14.9142,25905.0
2020-09-14 13:20:00,15.35,15.37,15.28,15.37,92460.0,14.8947,14.9142,14.8268,14.9142,92460.0
2020-09-14 13:30:00,15.38,15.38,15.22,15.33,76260.0,14.9239,14.9239,14.7686,14.8753,76260.0
2020-09-14 13:40:00,15.41,15.41,15.41,15.41,1500.0,14.953,14.953,14.953,14.953,1500.0
2020-09-14 13:50:00,15.41,15.41,15.41,15.41,0.0,14.953,14.953,14.953,14.953,0.0
2020-09-14 14:00:00,15.4,15.49,15.4,15.49,12600.0,14.9433,15.0306,14.9433,15.0306,12600.0
2020-09-14 14:10:00,15.5,15.52,15.5,15.52,7665.0,15.0403,15.0597,15.0403,15.0597,7665.0
2020-09-14 14:20:00,15.53,15.53,15.45,15.45,10875.0,15.0694,15.0694,14.9918,14.9918,10875.0
2020-09-14 14:30:00,15.5,15.51,15.5,15.51,8040.0,15.0403,15.05,15.0403,15.05,8040.0
2020-09-14 14:40:00,15.45,15.49,15.37,15.4,9000.0,14.9918,15.0306,14.9142,14.9433,9000.0
2020-09-14 14:50:00,15.4,15.47,15.33,15.45,18000.0,14.9433,15.0112,14.8753,14.9918,18000.0
2020-09-14 15:00:00,15.46,15.49,15.38,15.46,25485.0,15.0015,15.0306,14.9239,15.0015,25485.0
2020-09-14 15:10:00,15.41,15.5,15.39,15.5,20235.0,14.953,15.0403,14.9336,15.0403,20235.0
2020-09-14 15:20:00,15.48,15.48,15.4,15.44,30300.0,15.0209,15.0209,14.9433,14.9821,30300.0
2020-09-14 15:30:00,15.51,15.6,15.51,15.59,85665.0,15.05,15.1373,15.05,15.1276,85665.0
2020-09-14 15:40:00,15.63,15.73,15.63,15.73,72840.0,15.1664,15.2635,15.1664,15.2635,72840.0
2020-09-14 15:50:00,15.72,15.73,15.58,15.58,40950.0,15.2538,15.2635,15.1179,15.1179,40950.0
2020-09-15 09:30:00,16.15,16.26,16.12,16.23,457755.0,15.671,15.7778,15.6419,15.7486,457755.0
2020-09-15 09:40:00,16.26,16.27,16.11,16.15,233655.0,15.7778,15.7875,15.6322,15.671,233655.0
2020-09-15 09:50:00,16.15,16.25,16.15,16.2,82155.0,15.671,15.7681,15.671,15.7195,82155.0
2020-09-15 10:00:00,16.2,16.36,16.2,16.26,114510.0,15.7195,15.8748,15.7195,15.7778,114510.0
2020-09-15 10:10:00,16.32,16.33,16.23,16.3,50655.0,15.836,15.8457,15.7486,15.8166,50655.0
2020-09-15 10:20:00,16.23,16.38,16.18,16.36,52395.0,15.7486,15.8942,15.7001,15.8748,52395.0
2020-09-15 10:30:00,16.34,16.45,16.31,16.33,63690.0,15.8554,15.9621,15.8263,15.8457,63690.0
2020-09-15 10:40:00,16.26,16.37,16.25,16.35,53895.0,15.7778,15.8845,15.7681,15.8651,53895.0
2020-09-15 10:50:00,16.4,16.4,16.34,16.4,16695.0,15.9136,15.9136,15.8554,15.9136,16695.0
2020-09-15 11:00:00,16.45,16.53,16.43,16.43,91050.0,15.9621,16.0397,15.9427,15.9427,91050.0
2020-09-15 11:10:00,16.47,16.47,16.43,16.45,11235.0,15.9815,15.9815,15.9427,15.9621,11235.0
2020-09-15 11:20:00,16.5,16.5,16.46,16.47,19440.0,16.0106,16.0106,15.9718,15.9815,19440.0
2020-09-15 11:30:00,16.5,16.57,16.47,16.47,20460.0,16.0106,16.0786,15.9815,15.9815,20460.0
2020-09-15 11:40:00,16.52,16.52,16.39,16.39,35025.0,16.03,16.03,15.9039,15.9039,35025.0
2020-09-15 11:50:00,16.35,16.42,16.35,16.42,9000.0,15.8651,15.933,15.8651,15.933,9000.0
2020-09-15 12:00:00,16.47,16.55,16.47,16.53,28875.0,15.9815,16.0592,15.9815,16.0397,28875.0
2020-09-15 12:10:00,16.51,16.53,16.49,16.49,15000.0,16.0203,16.0397,16.0009,16.0009,15000.0
2020-09-15 12:20:00,16.49,16.55,16.47,16.55,13635.0,16.0009,16.0592,15.9815,16.0592,13635.0
2020-09-15 12:30:00,16.55,16.59,16.55,16.58,14730.0,16.0592,16.098,16.0592,16.0883,14730.0
2020-09-15 12:40:00,16.58,16.67,16.58,16.65,81840.0,16.0883,16.1756,16.0883,16.1562,81840.0
2020-09-15 12:50:00,16.6,16.62,16.59,16.62,7500.0,16.1077,16.1271,16.098,16.1271,7500.0
2020-09-15 13:00:00,16.66,16.66,16.59,16.62,12000.0,16.1659,16.1659,16.098,16.1271,12000.0
2020-09-15 13:10:00,16.57,16.57,16.57,16.57,6000.0,16.0786,16.0786,16.0786,16.0786,6000.0
2020-09-15 13:20:00,16.53,16.53,16.53,16.53,3000.0,16.0397,16.0397,16.0397,16.0397,3000.0
2020-09-15 13:30:00,16.5,16.5,16.5,16.5,1500.0,16.0106,16.0106,16.0106,16.0106,1500.0
2020-09-15 13:40:00,16.52,16.56,16.52,16.56,7500.0,16.03,16.0689,16.03,16.0689,7500.0
2020-09-15 13:50:00,16.55,16.55,16.51,16.51,4530.0,16.0592,16.0592,16.0203,16.0203,4530.0
2020-09-15 14:00:00,16.47,16.47,16.38,16.38,23100.0,15.9815,15.9815,15.8942,15.8942,23100.0
2020-09-15 14:10:00,16.41,16.45,16.41,16.45,4500.0,15.9233,15.9621,15.9233,15.9621,4500.0
2020-09-15 14:20:00,16.46,16.46,16.46,16.46,1500.0,15.9718,15.9718,15.9718,15.9718,1500.0
2020-09-15 14:30:00,16.5,16.5,16.42,16.49,12585.0,16.0106,16.0106,15.933,16.0009,12585.0
2020-09-15 14:40:00,16.49,16.49,16.49,16.49,0.0,16.0009,16.0009,16.0009,16.0009,0.0
2020-09-15 14:50:00,16.54,16.6,16.54,16.57,6030.0,16.0495,16.1077,16.0495,16.0786,6030.0
2020-09-15 15:00:00,16.58,16.58,16.4,16.43,17430.0,16.0883,16.0883,15.9136,15.9427,17430.0
2020-09-15 15:10:00,16.42,16.46,16.42,16.43,7020.0,15.933,15.9718,15.933,15.9427,7020.0
2020-09-15 15:20:00,16.4,16.43,16.37,16.43,15960.0,15.9136,15.9427,15.8845,15.9427,15960.0
2020-09-15 15:30:00,16.38,16.38,16.19,16.19,45135.0,15.8942,15.8942,15.7098,15.7098,45135.0
2020-09-15 15:40:00,16.2,16.31,16.19,16.31,47715.0,15.7195,15.8263,15.7098,15.8263,47715.0
2020-09-15 15:50:00,16.33,16.4,16.33,16.4,33360.0,15.8457,15.9136,15.8457,15.9136,33360.0
2020-09-16 09:30:00,16.59,16.78,16.56,16.67,226020.0,16.098,16.2823,16.0689,16.1756,226020.0
2020-09-16 09:40:00,16.59,16.63,16.5,16.63,34500.0,16.098,16.1368,16.0106,16.1368,34500.0
2020-09-16 09:50:00,16.6,16.73,16.55,16.69,76725.0,16.1077,16.2338,16.0592,16.195,76725.0
2020-09-16 10:00:00,16.71,16.71,16.6,16.67,16500.0,16.2144,16.2144,16.1077,16.1756,16500.0
2020-09-16 10:10:00,16.72,16.73,16.57,16.57,30630.0,16.2241,16.2338,16.0786,16.0786,30630.0
2020-09-16 10:20:00,16.55,16.62,16.54,16.54,37230.0,16.0592,16.1271,16.0495,16.0495,37230.0
2020-09-16 10:30:00,16.64,16.65,16.52,16.54,52530.0,16.1465,16.1562,16.03,16.0495,52530.0
2020-09-16 10:40:00,16.54,16.54,16.36,16.41,95955.0,16.0495,16.0495,15.8748,15.9233,95955.0
2020-09-16 10:50:00,16.44,16.5,16.44,16.46,20265.0,15.9524,16.0106,15.9524,15.9718,20265.0
2020-09-16 11:00:00,16.54,16.55,16.53,16.53,7500.0,16.0495,16.0592,16.0397,16.0397,7500.0
2020-09-16 11:10:00,16.51,16.71,16.51,16.71,67185.0,16.0203,16.2144,16.0203,16.2144,67185.0
2020-09-16 11:20:00,16.6,16.6,16.6,16.6,6000.0,16.1077,16.1077,16.1077,16.1077,6000.0
2020-09-16 11:30:00,16.62,16.69,16.62,16.66,29010.0,16.1271,16.195,16.1271,16.1659,29010.0
2020-09-16 11:40:00,16.65,16.66,16.65,16.66,13740.0,16.1562,16.1659,16.1562,16.1659,13740.0
2020-09-16 11:50:00,16.66,16.66,16.66,16.66,0.0,16.1659,16.1659,16.1659,16.1659,0.0
2020-09-16 12:00:00,16.53,16.6,16.53,16.58,21090.0,16.0397,16.1077,16.0397,16.0883,21090.0
2020-09-16 12:10:00,16.54,16.54,16.4,16.4,12900.0,16.0495,16.0495,15.9136,15.9136,12900.0
2020-09-16 12:20:00,16.43,16.45,16.43,16.43,13440.0,15.9427,15.9621,15.9427,15.9427,13440.0
2020-09-16 12:30:00,16.46,16.46,16.4,16.42,9720.0,15.9718,15.9718,15.9136,15.933,9720.0
2020-09-16 12:40:00,16.33,16.33,16.33,16.33,9705.0,15.8457,15.8457,15.8457,15.8457,9705.0
2020-09-16 12:50:00,16.39,16.42,16.39,16.42,8010.0,15.9039,15.933,15.9039,15.933,8010.0
2020-09-16 13:00:00,16.36,16.42,16.36,16.37,8925.0,15.8748,15.933,15.8748,15.8845,8925.0
2020-09-16 13:10:00,16.37,16.37,16.37,16.37,0.0,15.8845,15.8845,15.8845,15.8845,0.0
2020-09-16 13:20:00,16.28,16.28,16.23,16.23,3000.0,15.7972,15.7972,15.7486,15.7486,3000.0
2020-09-16 13:30:00,16.2,16.22,16.2,16.22,10890.0,15.7195,15.7389,15.7195,15.7389,10890.0
2020-09-16 13:40:00,16.23,16.23,16.23,16.23,3000.0,15.7486,15.7486,15.7486,15.7486,3000.0
2020-09-16 13:50:00,16.27,16.3,16.27,16.3,5250.0,15.7875,15.8166,15.7875,15.8166,5250.0
2020-09-16 14:00:00,16.46,16.46,16.31,16.31,6000.0,15.9718,15.9718,15.8263,15.8263,6000.0
2020-09-16 14:10:00,16.43,16.56,16.43,16.55,28395.0,15.9427,16.0689,15.9427,16.0592,28395.0
2020-09-16 14:20:00,16.54,16.54,16.51,16.51,16320.0,16.0495,16.0495,16.0203,16.0203,16320.0
2020-09-16 14:30:00,16.56,16.63,16.5,16.63,17115.0,16.0689,16.1368,16.0106,16.1368,17115.0
2020-09-16 14:40:00,16.64,16.64,16.47,16.47,18945.0,16.1465,16.1465,15.9815,15.9815,18945.0
2020-09-16 14:50:00,16.34,16.35,16.29,16.35,9000.0,15.8554,15.8651,15.8069,15.8651,9000.0
2020-09-16 15:00:00,16.38,16.42,16.25,16.25,21000.0,15.8942,15.933,15.7681,15.7681,21000.0
2020-09-16 15:10:00,16.27,16.27,16.08,16.25,51675.0,15.7875,15.7875,15.6031,15.7681,51675.0
2020-09-16 15:20:00,16.25,16.25,16.09,16.09,4500.0,15.7681,15.7681,15.6128,15.6128,4500.0
2020-09-16 15:30:00,16.07,16.11,15.93,16.01,57180.0,15.5934,15.6322,15.4575,15.5352,57180.0
2020-09-16 15:40:00,15.96,16.16,15.96,16.13,25800.0,15.4867,15.6807,15.4867,15.6516,25800.0
2020-09-16 15:50:00,16.12,16.12,15.84,15.88,93675.0,15.6419,15.6419,15.3702,15.409,93675.0
2020-09-17 09:30:00,14.75,15.0,14.58,14.95,745935.0,14.3125,14.5551,14.1476,14.5066,745935.0
2020-09-17 09:40:00,14.93,15.02,14.86,14.95,84540.0,14.4872,14.5745,14.4193,14.5066,84540.0
2020-09-17 09:50:00,14.98,15.25,14.98,15.25,166305.0,14.5357,14.7977,14.5357,14.7977,166305.0
2020-09-17 10:00:00,15.29,15.41,15.18,15.4,155415.0,14.8365,14.953,14.7298,14.9433,155415.0
2020-09-17 10:10:00,15.45,15.47,15.3,15.34,71520.0,14.9918,15.0112,14.8462,14.885,71520.0
2020-09-17 10:20:00,15.4,15.47,15.17,15.3,170205.0,14.9433,15.0112,14.7201,14.8462,170205.0
2020-09-17 10:30:00,15.29,15.52,15.29,15.52,52080.0,14.8365,15.0597,14.8365,15.0597,52080.0
2020-09-17 10:40:00,15.53,15.75,15.53,15.68,162645.0,15.0694,15.2829,15.0694,15.215,162645.0
2020-09-17 10:50:00,15.72,15.75,15.67,15.67,89040.0,15.2538,15.2829,15.2053,15.2053,89040.0
2020-09-17 11:00:00,15.67,15.89,15.67,15.83,47055.0,15.2053,15.4187,15.2053,15.3605,47055.0
2020-09-17 11:10:00,15.84,15.97,15.76,15.76,36855.0,15.3702,15.4964,15.2926,15.2926,36855.0
2020-09-17 11:20:00,15.76,15.76,15.66,15.69,22575.0,15.2926,15.2926,15.1956,15.2247,22575.0
2020-09-17 11:30:00,15.7,15.85,15.64,15.67,19185.0,15.2344,15.3799,15.1761,15.2053,19185.0
2020-09-17 11:40:00,15.73,15.74,15.46,15.53,57735.0,15.2635,15.2732,15.0015,15.0694,57735.0
2020-09-17 11:50:00,15.5,15.5,15.38,15.38,30945.0,15.0403,15.0403,14.9239,14.9239,30945.0
2020-09-17 12:00:00,15.4,15.49,15.37,15.37,25650.0,14.9433,15.0306,14.9142,14.9142,25650.0
2020-09-17 12:10:00,15.33,15.33,15.14,15.15,41040.0,14.8753,14.8753,14.691,14.7007,41040.0
2020-09-17 12:20:00,15.24,15.27,15.17,15.23,24000.0,14.788,14.8171,14.7201,14.7783,24000.0
2020-09-17 12:30:00,15.17,15.37,15.17,15.37,43110.0,14.7201,14.9142,14.7201,14.9142,43110.0
2020-09-17 12:40:00,15.33,15.33,15.23,15.23,40860.0,14.8753,14.8753,14.7783,14.7783,40860.0
2020-09-17 12:50:00,15.32,15.53,15.32,15.53,29895.0,14.8656,15.0694,14.8656,15.0694,29895.0
2020-09-17 13:00:00,15.53,15.6,15.52,15.6,27825.0,15.0694,15.1373,15.0597,15.1373,27825.0
2020-09-17 13:10:00,15.62,15.62,15.48,15.48,30645.0,15.1567,15.1567,15.0209,15.0209,30645.0
2020-09-17 13:20:00,15.53,15.53,15.49,15.49,3000.0,15.0694,15.0694,15.0306,15.0306,3000.0
2020-09-17 13:30:00,15.65,15.69,15.64,15.69,10500.0,15.1858,15.2247,15.1761,15.2247,10500.0
2020-09-17 13:40:00,15.76,15.78,15.76,15.78,6000.0,15.2926,15.312,15.2926,15.312,6000.0
2020-09-17 13:50:00,15.75,15.8,15.73,15.73,13500.0,15.2829,15.3314,15.2635,15.2635,13500.0
2020-09-17 14:00:00,15.77,15.8,15.77,15.8,170715.0,15.3023,15.3314,15.3023,15.3314,170715.0
2020-09-17 14:10:00,15.77,15.83,15.77,15.83,21960.0,15.3023,15.3605,15.3023,15.3605,21960.0
2020-09-17 14:20:00,15.74,15.74,15.59,15.59,24000.0,15.2732,15.2732,15.1276,15.1276,24000.0
2020-09-17 14:30:00,15.56,15.58,15.53,15.54,10500.0,15.0985,15.1179,15.0694,15.0791,10500.0
2020-09-17 14:40:00,15.54,15.64,15.5,15.64,27750.0,15.0791,15.1761,15.0403,15.1761,27750.0
2020-09-17 14:50:00,15.57,15.68,15.57,15.68,6000.0,15.1082,15.215,15.1082,15.215,6000.0
2020-09-17 15:00:00,15.58,15.58,15.43,15.47,28275.0,15.1179,15.1179,14.9724,15.0112,28275.0
2020-09-17 15:10:00,15.59,15.77,15.59,15.72,13500.0,15.1276,15.3023,15.1276,15.2538,13500.0
2020-09-17 15:20:00,15.7,15.7,15.54,15.54,27210.0,15.2344,15.2344,15.0791,15.0791,27210.0
2020-09-17 15:30:00,15.64,15.73,15.64,15.73,19755.0,15.1761,15.2635,15.1761,15.2635,19755.0
2020-09-17 15:40:00,15.73,15.82,15.73,15.82,15735.0,15.2635,15.3508,15.2635,15.3508,15735.0
2020-09-17 15:50:00,15.77,15.81,15.72,15.8,74775.0,15.3023,15.3411,15.2538,15.3314,74775.0
2020-09-18 09:30:00,16.07,16.2,15.87,15.98,182910.0,15.5934,15.7195,15.3993,15.5061,182910.0
2020-09-18 09:40:00,15.93,16.02,15.78,15.78,123120.0,15.4575,15.5449,15.312,15.312,123120.0
2020-09-18 09:50:00,15.75,15.75,15.64,15.68,82725.0,15.2829,15.2829,15.1761,15.215,82725.0
2020-09-18 10:00:00,15.71,15.83,15.71,15.78,54900.0,15.2441,15.3605,15.2441,15.312,54900.0
2020-09-18 10:10:00,15.72,15.87,15.69,15.78,72165.0,15.2538,15.3993,15.2247,15.312,72165.0
2020-09-18 10:20:00,15.73,15.8,15.66,15.67,29505.0,15.2635,15.3314,15.1956,15.2053,29505.0
2020-09-18 10:30:00,15.68,15.68,15.48,15.54,96825.0,15.215,15.215,15.0209,15.0791,96825.0
2020-09-18 10:40:00,15.57,15.63,15.46,15.53,95925.0,15.1082,15.1664,15.0015,15.0694,95925.0
2020-09-18 10:50:00,15.51,15.51,15.33,15.35,64305.0,15.05,15.05,14.8753,14.8947,64305.0
2020-09-18 11:00:00,15.36,15.47,15.27,15.46,67830.0,14.9044,15.0112,14.8171,15.0015,67830.0
2020-09-18 11:10:00,15.4,15.43,15.3,15.32,64515.0,14.9433,14.9724,14.8462,14.8656,64515.0
2020-09-18 11:20:00,15.37,15.44,15.37,15.37,105540.0,14.9142,14.9821,14.9142,14.9142,105540.0
2020-09-18 11:30:00,15.36,15.36,15.17,15.2,79260.0,14.9044,14.9044,14.7201,14.7492,79260.0
2020-09-18 11:40:00,15.23,15.33,15.11,15.33,82260.0,14.7783,14.8753,14.6619,14.8753,82260.0
2020-09-18 11:50:00,15.35,15.37,15.31,15.37,13500.0,14.8947,14.9142,14.8559,14.9142,13500.0
2020-09-18 12:00:00,15.29,15.4,15.27,15.38,72870.0,14.8365,14.9433,14.8171,14.9239,72870.0
2020-09-18 12:10:00,15.39,15.39,15.08,15.1,111300.0,14.9336,14.9336,14.6328,14.6522,111300.0
2020-09-18 12:20:00,15.14,15.17,15.1,15.13,42300.0,14.691,14.7201,14.6522,14.6813,42300.0
2020-09-18 12:30:00,15.15,15.15,14.93,14.96,80205.0,14.7007,14.7007,14.4872,14.5163,80205.0
2020-09-18 12:40:00,14.96,14.96,14.86,14.89,37500.0,14.5163,14.5163,14.4193,14.4484,37500.0
2020-09-18 12:50:00,14.83,14.93,14.8,14.93,81570.0,14.3902,14.4872,14.3611,14.4872,81570.0
2020-09-18 13:00:00,14.94,14.98,14.83,14.87,51750.0,14.4969,14.5357,14.3902,14.429,51750.0
2020-09-18 13:10:00,14.91,14.97,14.87,14.89,36750.0,14.4678,14.526,14.429,14.4484,36750.0
2020-09-18 13:20:00,14.87,14.87,14.64,14.64,250020.0,14.429,14.429,14.2058,14.2058,250020.0
2020-09-18 13:30:00,14.62,14.78,14.53,14.73,172245.0,14.1864,14.3417,14.0991,14.2931,172245.0
2020-09-18 13:40:00,14.73,14.77,14.69,14.77,18750.0,14.2931,14.3319,14.2543,14.3319,18750.0
2020-09-18 13:50:00,14.84,14.96,14.83,14.95,79365.0,14.3999,14.5163,14.3902,14.5066,79365.0
2020-09-18 14:00:00,14.89,14.97,14.85,14.97,22500.0,14.4484,14.526,14.4096,14.526,22500.0
2020-09-18 14:10:00,15.0,15.02,15.0,15.02,9000.0,14.5551,14.5745,14.5551,14.5745,9000.0
2020-09-18 14:20:00,15.0,15.07,15.0,15.07,7500.0,14.5551,14.623,14.5551,14.623,7500.0
2020-09-18 14:30:00,15.07,15.07,15.03,15.03,13965.0,14.623,14.623,14.5842,14.5842,13965.0
2020-09-18 14:40:00,15.03,15.03,15.03,15.03,0.0,14.5842,14.5842,14.5842,14.5842,0.0
2020-09-18 14:50:00,15.04,15.17,15.0,15.17,22125.0,14.5939,14.7201,14.5551,14.7201,22125.0
2020-09-18 15:00:00,15.2,15.2,15.2,15.2,4500.0,14.7492,14.7492,14.7492,14.7492,4500.0
2020-09-18 15:10:00,15.2,15.2,15.15,15.15,10470.0,14.7492,14.7492,14.7007,14.7007,10470.0
2020-09-18 15:20:00,15.13,15.27,15.13,15.27,12360.0,14.6813,14.8171,14.6813,14.8171,12360.0
2020-09-18 15:30:00,15.27,15.33,15.27,15.29,45255.0,14.8171,14.8753,14.8171,14.8365,45255.0
2020-09-18 15:40:00,15.28,15.3,15.27,15.3,18075.0,14.8268,14.8462,14.8171,14.8462,18075.0
2020-09-18 15:50:00,15.28,15.28,15.05,15.09,69135.0,14.8268,14.8268,14.6036,14.6425,69135.0
2020-09-21 09:30:00,14.2,14.64,14.04,14.04,602445.0,13.7789,14.2058,13.6236,13.6236,602445.0
2020-09-21 09:40:00,14.02,14.47,13.92,14.47,229125.0,13.6042,14.0408,13.5072,14.0408,229125.0
2020-09-21 09:50:00,14.47,14.5,14.23,14.35,90405.0,14.0408,14.07,13.808,13.9244,90405.0
2020-09-21 10:00:00,14.36,14.36,14.13,14.27,46020.0,13.9341,13.9341,13.7109,13.8468,46020.0
2020-09-21 10:10:00,14.25,14.36,14.13,14.13,40245.0,13.8274,13.9341,13.7109,13.7109,40245.0
2020-09-21 10:20:00,14.21,14.21,13.95,13.99,158760.0,13.7886,13.7886,13.5363,13.5751,158760.0
2020-09-21 10:30:00,13.96,14.02,13.92,13.93,44940.0,13.546,13.6042,13.5072,13.5169,44940.0
2020-09-21 10:40:00,13.97,14.13,13.9,14.12,122760.0,13.5557,13.7109,13.4877,13.7012,122760.0
2020-09-21 10:50:00,14.1,14.24,14.05,14.2,90450.0,13.6818,13.8177,13.6333,13.7789,90450.0
2020-09-21 11:00:00,14.27,14.4,14.27,14.38,103830.0,13.8468,13.9729,13.8468,13.9535,103830.0
2020-09-21 11:10:00,14.36,14.36,14.16,14.17,53655.0,13.9341,13.9341,13.74,13.7497,53655.0
2020-09-21 11:20:00,14.2,14.21,14.1,14.18,64680.0,13.7789,13.7886,13.6818,13.7594,64680.0
2020-09-21 11:30:00,14.28,14.39,14.2,14.37,40590.0,13.8565,13.9632,13.7789,13.9438,40590.0
2020-09-21 11:40:00,14.38,14.53,14.33,14.53,80535.0,13.9535,14.0991,13.905,14.0991,80535.0
2020-09-21 11:50:00,14.57,14.67,14.57,14.67,119865.0,14.1379,14.2349,14.1379,14.2349,119865.0
2020-09-21 12:00:00,14.71,14.84,14.71,14.8,84435.0,14.2737,14.3999,14.2737,14.3611,84435.0
2020-09-21 12:10:00,14.78,14.79,14.7,14.75,93720.0,14.3417,14.3514,14.264,14.3125,93720.0
2020-09-21 12:20:00,14.74,14.87,14.7,14.83,115140.0,14.3028,14.429,14.264,14.3902,115140.0
2020-09-21 12:30:00,14.86,14.86,14.78,14.86,14280.0,14.4193,14.4193,14.3417,14.4193,14280.0
2020-09-21 12:40:00,14.82,14.87,14.68,14.74,42150.0,14.3805,14.429,14.2446,14.3028,42150.0
2020-09-21 12:50:00,14.73,14.74,14.66,14.66,41670.0,14.2931,14.3028,14.2252,14.2252,41670.0
2020-09-21 13:00:00,14.7,14.71,14.61,14.63,20775.0,14.264,14.2737,14.1767,14.1961,20775.0
2020-09-21 13:10:00,14.69,14.85,14.69,14.79,40545.0,14.2543,14.4096,14.2543,14.3514,40545.0
2020-09-21 13:20:00,14.77,14.79,14.75,14.75,65640.0,14.3319,14.3514,14.3125,14.3125,65640.0
2020-09-21 13:30:00,14.8,14.87,14.77,14.86,28455.0,14.3611,14.429,14.3319,14.4193,28455.0
2020-09-21 13:40:00,14.85,14.85,14.72,14.72,27075.0,14.4096,14.4096,14.2834,14.2834,27075.0
2020-09-21 13:50:00,14.75,14.75,14.64,14.67,12000.0,14.3125,14.3125,14.2058,14.2349,12000.0
2020-09-21 14:00:00,14.7,14.72,14.61,14.61,35880.0,14.264,14.2834,14.1767,14.1767,35880.0
2020-09-21 14:10:00,14.59,14.63,14.52,14.52,24000.0,14.1573,14.1961,14.0894,14.0894,24000.0
2020-09-21 14:20:00,14.59,14.6,14.56,14.6,37710.0,14.1573,14.167,14.1282,14.167,37710.0
2020-09-21 14:30:00,14.53,14.53,14.49,14.49,10545.0,14.0991,14.0991,14.0603,14.0603,10545.0
2020-09-21 14:40:00,14.46,14.46,14.39,14.39,37500.0,14.0311,14.0311,13.9632,13.9632,37500.0
2020-09-21 14:50:00,14.47,14.54,14.47,14.54,59790.0,14.0408,14.1088,14.0408,14.1088,59790.0
2020-09-21 15:00:00,14.57,14.71,14.57,14.7,44580.0,14.1379,14.2737,14.1379,14.264,44580.0
2020-09-21 15:10:00,14.72,14.78,14.7,14.74,41595.0,14.2834,14.3417,14.264,14.3028,41595.0
2020-09-21 15:20:00,14.75,14.84,14.7,14.8,107910.0,14.3125,14.3999,14.264,14.3611,107910.0
2020-09-21 15:30:00,14.8,14.87,14.72,14.82,116580.0,14.3611,14.429,14.2834,14.3805,116580.0
2020-09-21 15:40:00,14.86,14.9,14.79,14.79,82665.0,14.4193,14.4581,14.3514,14.3514,82665.0
2020-09-21 15:50:00,14.79,15.03,14.79,15.02,333585.0,14.3514,14.5842,14.3514,14.5745,333585.0
2020-09-22 09:30:00,15.36,15.36,15.0,15.0,300690.0,14.9044,14.9044,14.5551,14.5551,300690.0
2020-09-22 09:40:00,15.05,15.07,14.81,14.82,67770.0,14.6036,14.623,14.3708,14.3805,67770.0
2020-09-22 09:50:00,14.75,14.76,14.7,14.75,59445.0,14.3125,14.3222,14.264,14.3125,59445.0
2020-09-22 10:00:00,14.73,14.86,14.71,14.84,64875.0,14.2931,14.4193,14.2737,14.3999,64875.0
2020-09-22 10:10:00,14.84,14.93,14.84,14.84,42465.0,14.3999,14.4872,14.3999,14.3999,42465.0
2020-09-22 10:20:00,14.8,14.86,14.75,14.83,53565.0,14.3611,14.4193,14.3125,14.3902,53565.0
2020-09-22 10:30:00,14.9,14.9,14.86,14.88,26010.0,14.4581,14.4581,14.4193,14.4387,26010.0
2020-09-22 10:40:00,14.8,14.82,14.62,14.63,67455.0,14.3611,14.3805,14.1864,14.1961,67455.0
2020-09-22 10:50:00,14.64,14.78,14.64,14.72,15000.0,14.2058,14.3417,14.2058,14.2834,15000.0
2020-09-22 11:00:00,14.63,14.66,14.55,14.61,21300.0,14.1961,14.2252,14.1185,14.1767,21300.0
2020-09-22 11:10:00,14.65,14.74,14.59,14.74,19875.0,14.2155,14.3028,14.1573,14.3028,19875.0
2020-09-22 11:20:00,14.75,14.78,14.72,14.72,13560.0,14.3125,14.3417,14.2834,14.2834,13560.0
2020-09-22 11:30:00,14.68,14.75,14.68,14.75,14415.0,14.2446,14.3125,14.2446,14.3125,14415.0
2020-09-22 11:40:00,14.78,14.83,14.78,14.83,49395.0,14.3417,14.3902,14.3417,14.3902,49395.0
2020-09-22 11:50:00,14.83,14.91,14.78,14.91,40800.0,14.3902,14.4678,14.3417,14.4678,40800.0
2020-09-22 12:00:00,14.98,14.98,14.97,14.98,4860.0,14.5357,14.5357,14.526,14.5357,4860.0
2020-09-22 12:10:00,14.99,15.05,14.99,15.03,45750.0,14.5454,14.6036,14.5454,14.5842,45750.0
2020-09-22 12:20:00,14.99,15.0,14.97,15.0,18000.0,14.5454,14.5551,14.526,14.5551,18000.0
2020-09-22 12:30:00,15.04,15.04,14.98,15.0,13500.0,14.5939,14.5939,14.5357,14.5551,13500.0
2020-09-22 12:40:00,14.97,14.97,14.94,14.94,4500.0,14.526,14.526,14.4969,14.4969,4500.0
2020-09-22 12:50:00,14.89,14.89,14.89,14.89,1500.0,14.4484,14.4484,14.4484,14.4484,1500.0
2020-09-22 13:00:00,14.93,14.97,14.93,14.97,12495.0,14.4872,14.526,14.4872,14.526,12495.0
2020-09-22 13:10:00,15.0,15.08,15.0,15.08,64410.0,14.5551,14.6328,14.5551,14.6328,64410.0
2020-09-22 13:20:00,15.1,15.11,15.1,15.11,8085.0,14.6522,14.6619,14.6522,14.6619,8085.0
2020-09-22 13:30:00,15.12,15.13,15.09,15.13,21660.0,14.6716,14.6813,14.6425,14.6813,21660.0
2020-09-22 13:40:00,15.15,15.27,15.15,15.27,35220.0,14.7007,14.8171,14.7007,14.8171,35220.0
2020-09-22 13:50:00,15.26,15.3,15.25,15.25,12810.0,14.8074,14.8462,14.7977,14.7977,12810.0
2020-09-22 14:00:00,15.26,15.39,15.26,15.34,111120.0,14.8074,14.9336,14.8074,14.885,111120.0
2020-09-22 14:10:00,15.32,15.42,15.32,15.41,42000.0,14.8656,14.9627,14.8656,14.953,42000.0
2020-09-22 14:20:00,15.36,15.36,15.31,15.34,31410.0,14.9044,14.9044,14.8559,14.885,31410.0
2020-09-22 14:30:00,15.35,15.35,15.26,15.28,29985.0,14.8947,14.8947,14.8074,14.8268,29985.0
2020-09-22 14:40:00,15.34,15.34,15.3,15.3,3000.0,14.885,14.885,14.8462,14.8462,3000.0
2020-09-22 14:50:00,15.3,15.33,15.29,15.33,23235.0,14.8462,14.8753,14.8365,14.8753,23235.0
2020-09-22 15:00:00,15.33,15.37,15.33,15.37,8250.0,14.8753,14.9142,14.8753,14.9142,8250.0
2020-09-22 15:10:00,15.35,15.36,15.29,15.34,12000.0,14.8947,14.9044,14.8365,14.885,12000.0
2020-09-22 15:20:00,15.35,15.45,15.35,15.45,42555.0,14.8947,14.9918,14.8947,14.9918,42555.0
2020-09-22 15:30:00,15.45,15.5,15.4,15.48,45675.0,14.9918,15.0403,14.9433,15.0209,45675.0
2020-09-22 15:40:00,15.48,15.56,15.48,15.54,22650.0,15.0209,15.0985,15.0209,15.0791,22650.0
2020-09-22 15:50:00,15.54,15.57,15.5,15.54,28710.0,15.0791,15.1082,15.0403,15.0791,28710.0
2020-09-23 09:30:00,15.46,15.62,15.45,15.58,203115.0,15.0015,15.1567,14.9918,15.1179,203115.0
2020-09-23 09:40:00,15.53,15.77,15.53,15.75,93060.0,15.0694,15.3023,15.0694,15.2829,93060.0
2020-09-23 09:50:00,15.76,15.76,15.48,15.48,63675.0,15.2926,15.2926,15.0209,15.0209,63675.0
2020-09-23 10:00:00,15.47,15.54,15.33,15.36,58770.0,15.0112,15.0791,14.8753,14.9044,58770.0
2020-09-23 10:10:00,15.33,15.4,15.3,15.36,64920.0,14.8753,14.9433,14.8462,14.9044,64920.0
2020-09-23 10:20:00,15.37,15.43,15.29,15.43,25275.0,14.9142,14.9724,14.8365,14.9724,25275.0
2020-09-23 10:30:00,15.38,15.43,15.25,15.3,73590.0,14.9239,14.9724,14.7977,14.8462,73590.0
2020-09-23 10:40:00,15.3,15.45,15.3,15.45,36000.0,14.8462,14.9918,14.8462,14.9918,36000.0
2020-09-23 10:50:00,15.39,15.49,15.35,15.4,29265.0,14.9336,15.0306,14.8947,14.9433,29265.0
2020-09-23 11:00:00,15.42,15.51,15.39,15.51,42150.0,14.9627,15.05,14.9336,15.05,42150.0
2020-09-23 11:10:00,15.53,15.53,15.5,15.53,93480.0,15.0694,15.0694,15.0403,15.0694,93480.0
2020-09-23 11:20:00,15.42,15.42,15.32,15.32,28770.0,14.9627,14.9627,14.8656,14.8656,28770.0
2020-09-23 11:30:00,15.34,15.37,15.27,15.37,15570.0,14.885,14.9142,14.8171,14.9142,15570.0
2020-09-23 11:40:00,15.33,15.33,15.24,15.27,22050.0,14.8753,14.8753,14.788,14.8171,22050.0
2020-09-23 11:50:00,15.25,15.27,15.17,15.17,47385.0,14.7977,14.8171,14.7201,14.7201,47385.0
2020-09-23 12:00:00,15.17,15.27,15.17,15.27,61365.0,14.7201,14.8171,14.7201,14.8171,61365.0
2020-09-23 12:10:00,15.33,15.34,15.27,15.27,13800.0,14.8753,14.885,14.8171,14.8171,13800.0
2020-09-23 12:20:00,15.23,15.3,15.17,15.3,41865.0,14.7783,14.8462,14.7201,14.8462,41865.0
2020-09-23 12:30:00,15.2,15.28,15.2,15.28,51600.0,14.7492,14.8268,14.7492,14.8268,51600.0
2020-09-23 12:40:00,15.3,15.33,15.3,15.3,55500.0,14.8462,14.8753,14.8462,14.8462,55500.0
2020-09-23 12:50:00,15.34,15.4,15.34,15.4,58710.0,14.885,14.9433,14.885,14.9433,58710.0
2020-09-23 13:00:00,15.35,15.35,15.35,15.35,3000.0,14.8947,14.8947,14.8947,14.8947,3000.0
2020-09-23 13:10:00,15.42,15.42,15.39,15.39,3000.0,14.9627,14.9627,14.9336,14.9336,3000.0
2020-09-23 13:20:00,15.4,15.4,15.37,15.37,11025.0,14.9433,14.9433,14.9142,14.9142,11025.0
2020-09-23 13:30:00,15.27,15.27,15.27,15.27,45375.0,14.8171,14.8171,14.8171,14.8171,45375.0
2020-09-23 13:40:00,15.27,15.27,15.25,15.26,54060.0,14.8171,14.8171,14.7977,14.8074,54060.0
2020-09-23 13:50:00,15.2,15.2,15.13,15.18,23580.0,14.7492,14.7492,14.6813,14.7298,23580.0
2020-09-23 14:00:00,15.06,15.06,15.04,15.04,22215.0,14.6133,14.6133,14.5939,14.5939,22215.0
2020-09-23 14:10:00,15.01,15.01,14.79,14.79,112575.0,14.5648,14.5648,14.3514,14.3514,112575.0
2020-09-23 14:20:00,14.85,14.87,14.8,14.85,57420.0,14.4096,14.429,14.3611,14.4096,57420.0
2020-09-23 14:30:00,14.8,14.84,14.74,14.84,4800.0,14.3611,14.3999,14.3028,14.3999,4800.0
2020-09-23 14:40:00,14.82,14.82,14.67,14.7,44235.0,14.3805,14.3805,14.2349,14.264,44235.0
2020-09-23 14:50:00,14.77,14.78,14.58,14.6,67470.0,14.3319,14.3417,14.1476,14.167,67470.0
2020-09-23 15:00:00,14.62,14.62,14.41,14.47,47145.0,14.1864,14.1864,13.9826,14.0408,47145.0
2020-09-23 15:10:00,14.57,14.67,14.49,14.62,31530.0,14.1379,14.2349,14.0603,14.1864,31530.0
2020-09-23 15:20:00,14.62,14.67,14.48,14.49,62460.0,14.1864,14.2349,14.0505,14.0603,62460.0
2020-09-23 15:30:00,14.66,14.66,14.57,14.59,32280.0,14.2252,14.2252,14.1379,14.1573,32280.0
2020-09-23 15:40:00,14.63,14.68,14.45,14.48,59400.0,14.1961,14.2446,14.0214,14.0505,59400.0
2020-09-23 15:50:00,14.4,14.42,14.27,14.4,168945.0,13.9729,13.9923,13.8468,13.9729,168945.0
2020-09-24 09:30:00,14.09,14.33,14.07,14.3,479160.0,13.6721,13.905,13.6527,13.8759,479160.0
2020-09-24 09:40:00,14.29,14.67,14.26,14.67,209760.0,13.8662,14.2349,13.8371,14.2349,209760.0
2020-09-24 09:50:00,14.67,14.74,14.6,14.66,118800.0,14.2349,14.3028,14.167,14.2252,118800.0
2020-09-24 10:00:00,14.79,14.98,14.79,14.97,111990.0,14.3514,14.5357,14.3514,14.526,111990.0
2020-09-24 10:10:00,14.91,14.99,14.81,14.93,174060.0,14.4678,14.5454,14.3708,14.4872,174060.0
2020-09-24 10:20:00,14.83,14.83,14.71,14.73,57585.0,14.3902,14.3902,14.2737,14.2931,57585.0
2020-09-24 10:30:00,14.65,14.65,14.52,14.53,54150.0,14.2155,14.2155,14.0894,14.0991,54150.0
2020-09-24 10:40:00,14.6,14.8,14.59,14.75,236880.0,14.167,14.3611,14.1573,14.3125,236880.0
2020-09-24 10:50:00,14.74,14.85,14.67,14.85,115920.0,14.3028,14.4096,14.2349,14.4096,115920.0
2020-09-24 11:00:00,14.81,14.87,14.7,14.7,69000.0,14.3708,14.429,14.264,14.264,69000.0
2020-09-24 11:10:00,14.74,14.94,14.74,14.8,129585.0,14.3028,14.4969,14.3028,14.3611,129585.0
2020-09-24 11:20:00,14.85,15.0,14.85,14.94,91170.0,14.4096,14.5551,14.4096,14.4969,91170.0
2020-09-24 11:30:00,14.98,15.07,14.98,15.04,124095.0,14.5357,14.623,14.5357,14.5939,124095.0
2020-09-24 11:40:00,15.08,15.1,14.94,14.99,135270.0,14.6328,14.6522,14.4969,14.5454,135270.0
2020-09-24 11:50:00,15.02,15.07,14.93,15.07,44865.0,14.5745,14.623,14.4872,14.623,44865.0
2020-09-24 12:00:00,15.13,15.19,15.11,15.13,52260.0,14.6813,14.7395,14.6619,14.6813,52260.0
2020-09-24 12:10:00,15.11,15.15,15.03,15.03,35220.0,14.6619,14.7007,14.5842,14.5842,35220.0
2020-09-24 12:20:00,15.06,15.08,14.99,15.01,36675.0,14.6133,14.6328,14.5454,14.5648,36675.0
2020-09-24 12:30:00,14.97,14.98,14.87,14.87,60795.0,14.526,14.5357,14.429,14.429,60795.0
2020-09-24 12:40:00,14.9,15.01,14.88,15.01,21960.0,14.4581,14.5648,14.4387,14.5648,21960.0
2020-09-24 12:50:00,15.0,15.11,14.97,15.11,65385.0,14.5551,14.6619,14.526,14.6619,65385.0
2020-09-24 13:00:00,15.13,15.2,15.13,15.18,38895.0,14.6813,14.7492,14.6813,14.7298,38895.0
2020-09-24 13:10:00,15.22,15.34,15.22,15.24,282780.0,14.7686,14.885,14.7686,14.788,282780.0
2020-09-24 13:20:00,15.23,15.31,15.23,15.29,18000.0,14.7783,14.8559,14.7783,14.8365,18000.0
2020-09-24 13:30:00,15.31,15.37,15.3,15.33,71655.0,14.8559,14.9142,14.8462,14.8753,71655.0
2020-09-24 13:40:00,15.36,15.4,15.31,15.33,40365.0,14.9044,14.9433,14.8559,14.8753,40365.0
2020-09-24 13:50:00,15.32,15.35,15.21,15.21,35925.0,14.8656,14.8947,14.7589,14.7589,35925.0
2020-09-24 14:00:00,15.18,15.18,15.14,15.14,16110.0,14.7298,14.7298,14.691,14.691,16110.0
2020-09-24 14:10:00,15.13,15.2,15.06,15.06,32640.0,14.6813,14.7492,14.6133,14.6133,32640.0
2020-09-24 14:20:00,15.0,15.03,14.96,14.99,28860.0,14.5551,14.5842,14.5163,14.5454,28860.0
2020-09-24 14:30:00,15.02,15.09,15.02,15.08,54120.0,14.5745,14.6425,14.5745,14.6328,54120.0
2020-09-24 14:40:00,15.11,15.19,14.99,14.99,20040.0,14.6619,14.7395,14.5454,14.5454,20040.0
2020-09-24 14:50:00,14.93,14.93,14.82,14.83,30750.0,14.4872,14.4872,14.3805,14.3902,30750.0
2020-09-24 15:00:00,14.8,14.8,14.71,14.79,26085.0,14.3611,14.3611,14.2737,14.3514,26085.0
2020-09-24 15:10:00,14.74,14.87,14.74,14.84,29805.0,14.3028,14.429,14.3028,14.3999,29805.0
2020-09-24 15:20:00,14.73,14.73,14.55,14.64,67050.0,14.2931,14.2931,14.1185,14.2058,67050.0
2020-09-24 15:30:00,14.61,14.77,14.59,14.77,50220.0,14.1767,14.3319,14.1573,14.3319,50220.0
2020-09-24 15:40:00,14.78,14.92,14.76,14.76,59370.0,14.3417,14.4775,14.3222,14.3222,59370.0
2020-09-24 15:50:00,14.7,14.83,14.7,14.82,103575.0,14.264,14.3902,14.264,14.3805,103575.0
2020-09-25 09:30:00,14.9,14.9,14.4,14.47,667380.0,14.4581,14.4581,13.9729,14.0408,667380.0
2020-09-25 09:40:00,14.46,14.62,14.26,14.29,292800.0,14.0311,14.1864,13.8371,13.8662,292800.0
2020-09-25 09:50:00,14.28,14.53,14.22,14.53,323670.0,13.8565,14.0991,13.7983,14.0991,323670.0
2020-09-25 10:00:00,14.57,14.57,14.4,14.4,69480.0,14.1379,14.1379,13.9729,13.9729,69480.0
2020-09-25 10:10:00,14.4,14.59,14.26,14.59,176100.0,13.9729,14.1573,13.8371,14.1573,176100.0
2020-09-25 10:20:00,14.6,14.7,14.6,14.69,66135.0,14.167,14.264,14.167,14.2543,66135.0
2020-09-25 10:30:00,14.69,14.8,14.69,14.8,36690.0,14.2543,14.3611,14.2543,14.3611,36690.0
2020-09-25 10:40:00,14.87,14.87,14.73,14.73,59280.0,14.429,14.429,14.2931,14.2931,59280.0
2020-09-25 10:50:00,14.73,14.79,14.71,14.71,37395.0,14.2931,14.3514,14.2737,14.2737,37395.0
2020-09-25 11:00:00,14.7,14.72,14.64,14.72,38475.0,14.264,14.2834,14.2058,14.2834,38475.0
2020-09-25 11:10:00,14.8,14.95,14.8,14.95,29595.0,14.3611,14.5066,14.3611,14.5066,29595.0
2020-09-25 11:20:00,14.94,15.02,14.93,15.02,55080.0,14.4969,14.5745,14.4872,14.5745,55080.0
2020-09-25 11:30:00,15.0,15.04,15.0,15.04,7275.0,14.5551,14.5939,14.5551,14.5939,7275.0
2020-09-25 11:40:00,14.95,14.95,14.9,14.9,23670.0,14.5066,14.5066,14.4581,14.4581,23670.0
2020-09-25 11:50:00,14.89,14.9,14.84,14.84,22125.0,14.4484,14.4581,14.3999,14.3999,22125.0
2020-09-25 12:00:00,14.86,15.03,14.86,15.03,54240.0,14.4193,14.5842,14.4193,14.5842,54240.0
2020-09-25 12:10:00,15.07,15.12,15.01,15.04,51150.0,14.623,14.6716,14.5648,14.5939,51150.0
2020-09-25 12:20:00,15.04,15.06,14.97,15.0,13200.0,14.5939,14.6133,14.526,14.5551,13200.0
2020-09-25 12:30:00,14.96,14.96,14.96,14.96,1500.0,14.5163,14.5163,14.5163,14.5163,1500.0
2020-09-25 12:40:00,15.01,15.08,15.01,15.08,13110.0,14.5648,14.6328,14.5648,14.6328,13110.0
2020-09-25 12:50:00,15.08,15.13,15.08,15.12,40140.0,14.6328,14.6813,14.6328,14.6716,40140.0
2020-09-25 13:00:00,15.14,15.25,15.12,15.25,65880.0,14.691,14.7977,14.6716,14.7977,65880.0
2020-09-25 13:10:00,15.24,15.26,15.21,15.21,52605.0,14.788,14.8074,14.7589,14.7589,52605.0
2020-09-25 13:20:00,15.21,15.21,15.17,15.18,5325.0,14.7589,14.7589,14.7201,14.7298,5325.0
2020-09-25 13:30:00,15.19,15.21,15.18,15.18,31065.0,14.7395,14.7589,14.7298,14.7298,31065.0
2020-09-25 13:40:00,15.2,15.27,15.2,15.27,10500.0,14.7492,14.8171,14.7492,14.8171,10500.0
2020-09-25 13:50:00,15.28,15.3,15.26,15.26,16470.0,14.8268,14.8462,14.8074,14.8074,16470.0
2020-09-25 14:00:00,15.28,15.37,15.28,15.36,60630.0,14.8268,14.9142,14.8268,14.9044,60630.0
2020-09-25 14:10:00,15.26,15.28,15.22,15.28,27390.0,14.8074,14.8268,14.7686,14.8268,27390.0
2020-09-25 14:20:00,15.3,15.34,15.3,15.33,22545.0,14.8462,14.885,14.8462,14.8753,22545.0
2020-09-25 14:30:00,15.33,15.33,15.33,15.33,0.0,14.8753,14.8753,14.8753,14.8753,0.0
2020-09-25 14:40:00,15.23,15.31,15.22,15.31,25095.0,14.7783,14.8559,14.7686,14.8559,25095.0
2020-09-25 14:50:00,15.32,15.38,15.32,15.34,26430.0,14.8656,14.9239,14.8656,14.885,26430.0
2020-09-25 15:00:00,15.35,15.49,15.35,15.49,60570.0,14.8947,15.0306,14.8947,15.0306,60570.0
2020-09-25 15:10:00,15.48,15.53,15.44,15.52,47445.0,15.0209,15.0694,14.9821,15.0597,47445.0
2020-09-25 15:20:00,15.51,15.54,15.48,15.48,26625.0,15.05,15.0791,15.0209,15.0209,26625.0
2020-09-25 15:30:00,15.5,15.5,15.41,15.43,20100.0,15.0403,15.0403,14.953,14.9724,20100.0
2020-09-25 15:40:00,15.4,15.47,15.38,15.47,100665.0,14.9433,15.0112,14.9239,15.0112,100665.0
2020-09-25 15:50:00,15.41,15.47,15.39,15.46,49020.0,14.953,15.0112,14.9336,15.0015,49020.0
2020-09-28 09:30:00,16.04,16.11,15.88,15.96,404025.0,15.5643,15.6322,15.409,15.4867,404025.0
2020-09-28 09:40:00,15.96,16.14,15.87,15.87,83385.0,15.4867,15.6613,15.3993,15.3993,83385.0
2020-09-28 09:50:00,15.8,15.95,15.77,15.95,18150.0,15.3314,15.4769,15.3023,15.4769,18150.0
2020-09-28 10:00:00,15.95,16.03,15.92,16.0,15000.0,15.4769,15.5546,15.4478,15.5255,15000.0
2020-09-28 10:10:00,16.0,16.3,16.0,16.3,110445.0,15.5255,15.8166,15.5255,15.8166,110445.0
2020-09-28 10:20:00,16.28,16.34,16.2,16.24,153315.0,15.7972,15.8554,15.7195,15.7583,153315.0
2020-09-28 10:30:00,16.2,16.35,16.2,16.26,83535.0,15.7195,15.8651,15.7195,15.7778,83535.0
2020-09-28 10:40:00,16.26,16.34,16.23,16.23,30480.0,15.7778,15.8554,15.7486,15.7486,30480.0
2020-09-28 10:50:00,16.21,16.21,16.12,16.15,81795.0,15.7292,15.7292,15.6419,15.671,81795.0
2020-09-28 11:00:00,16.24,16.34,16.24,16.34,40920.0,15.7583,15.8554,15.7583,15.8554,40920.0
2020-09-28 11:10:00,16.35,16.4,16.35,16.37,52335.0,15.8651,15.9136,15.8651,15.8845,52335.0
2020-09-28 11:20:00,16.39,16.4,16.32,16.35,43635.0,15.9039,15.9136,15.836,15.8651,43635.0
2020-09-28 11:30:00,16.34,16.41,16.34,16.41,21540.0,15.8554,15.9233,15.8554,15.9233,21540.0
2020-09-28 11:40:00,16.28,16.28,16.27,16.28,17760.0,15.7972,15.7972,15.7875,15.7972,17760.0
2020-09-28 11:50:00,16.24,16.27,16.15,16.18,19980.0,15.7583,15.7875,15.671,15.7001,19980.0
2020-09-28 12:00:00,16.18,16.2,16.18,16.2,6000.0,15.7001,15.7195,15.7001,15.7195,6000.0
2020-09-28 12:10:00,16.23,16.25,16.13,16.14,39750.0,15.7486,15.7681,15.6516,15.6613,39750.0
2020-09-28 12:20:00,16.16,16.2,16.16,16.2,9420.0,15.6807,15.7195,15.6807,15.7195,9420.0
2020-09-28 12:30:00,16.25,16.27,16.25,16.27,7500.0,15.7681,15.7875,15.7681,15.7875,7500.0
2020-09-28 12:40:00,16.27,16.37,16.27,16.37,10080.0,15.7875,15.8845,15.7875,15.8845,10080.0
2020-09-28 12:50:00,16.39,16.41,16.39,16.41,20325.0,15.9039,15.9233,15.9039,15.9233,20325.0
2020-09-28 13:00:00,16.38,16.4,16.34,16.4,26985.0,15.8942,15.9136,15.8554,15.9136,26985.0
2020-09-28 13:10:00,16.32,16.41,16.32,16.41,10500.0,15.836,15.9233,15.836,15.9233,10500.0
2020-09-28 13:20:00,16.43,16.49,16.43,16.48,203265.0,15.9427,16.0009,15.9427,15.9912,203265.0
2020-09-28 13:30:00,16.47,16.53,16.47,16.53,17565.0,15.9815,16.0397,15.9815,16.0397,17565.0
2020-09-28 13:40:00,16.47,16.49,16.45,16.49,10500.0,15.9815,16.0009,15.9621,16.0009,10500.0
2020-09-28 13:50:00,16.51,16.55,16.51,16.53,6000.0,16.0203,16.0592,16.0203,16.0397,6000.0
2020-09-28 14:00:00,16.55,16.55,16.46,16.48,52320.0,16.0592,16.0592,15.9718,15.9912,52320.0
2020-09-28 14:10:00,16.57,16.59,16.54,16.54,21555.0,16.0786,16.098,16.0495,16.0495,21555.0
2020-09-28 14:20:00,16.43,16.45,16.43,16.45,25680.0,15.9427,15.9621,15.9427,15.9621,25680.0
2020-09-28 14:30:00,16.49,16.49,16.49,16.49,2520.0,16.0009,16.0009,16.0009,16.0009,2520.0
2020-09-28 14:40:00,16.55,16.58,16.54,16.54,12600.0,16.0592,16.0883,16.0495,16.0495,12600.0
2020-09-28 14:50:00,16.56,16.62,16.56,16.61,43965.0,16.0689,16.1271,16.0689,16.1174,43965.0
2020-09-28 15:00:00,16.58,16.64,16.57,16.57,10350.0,16.0883,16.1465,16.0786,16.0786,10350.0
2020-09-28 15:10:00,16.61,16.72,16.59,16.67,151965.0,16.1174,16.2241,16.098,16.1756,151965.0
2020-09-28 15:20:00,16.69,16.71,16.66,16.68,48750.0,16.195,16.2144,16.1659,16.1853,48750.0
2020-09-28 15:30:00,16.66,16.66,16.49,16.57,27000.0,16.1659,16.1659,16.0009,16.0786,27000.0
2020-09-28 15:40:00,16.59,16.67,16.59,16.62,49125.0,16.098,16.1756,16.098,16.1271,49125.0
2020-09-28 15:50:00,16.6,16.73,16.6,16.72,73710.0,16.1077,16.2338,16.1077,16.2241,73710.0
2020-09-29 09:30:00,16.61,16.95,16.61,16.81,300720.0,16.1174,16.4473,16.1174,16.3114,300720.0
2020-09-29 09:40:00,16.81,17.03,16.73,17.01,208260.0,16.3114,16.5249,16.2338,16.5055,208260.0
2020-09-29 09:50:00,17.07,17.13,16.92,16.97,142260.0,16.5637,16.622,16.4182,16.4667,142260.0
2020-09-29 10:00:00,16.97,17.27,16.95,17.27,267780.0,16.4667,16.7578,16.4473,16.7578,267780.0
2020-09-29 10:10:00,17.27,17.27,17.16,17.17,105660.0,16.7578,16.7578,16.6511,16.6608,105660.0
2020-09-29 10:20:00,17.18,17.18,17.07,17.12,99120.0,16.6705,16.6705,16.5637,16.6122,99120.0
2020-09-29 10:30:00,17.08,17.08,16.8,16.88,73485.0,16.5734,16.5734,16.3017,16.3794,73485.0
2020-09-29 10:40:00,16.91,16.91,16.78,16.87,106695.0,16.4085,16.4085,16.2823,16.3697,106695.0
2020-09-29 10:50:00,16.81,16.97,16.8,16.92,92745.0,16.3114,16.4667,16.3017,16.4182,92745.0
2020-09-29 11:00:00,16.96,17.0,16.87,17.0,30000.0,16.457,16.4958,16.3697,16.4958,30000.0
2020-09-29 11:10:00,17.0,17.0,16.92,17.0,18000.0,16.4958,16.4958,16.4182,16.4958,18000.0
2020-09-29 11:20:00,17.03,17.1,17.01,17.01,267075.0,16.5249,16.5928,16.5055,16.5055,267075.0
2020-09-29 11:30:00,17.01,17.02,16.97,17.02,36375.0,16.5055,16.5152,16.4667,16.5152,36375.0
2020-09-29 11:40:00,16.96,16.96,16.77,16.77,60540.0,16.457,16.457,16.2726,16.2726,60540.0
2020-09-29 11:50:00,16.82,16.87,16.82,16.83,63090.0,16.3211,16.3697,16.3211,16.3309,63090.0
2020-09-29 12:00:00,16.8,16.81,16.73,16.81,28065.0,16.3017,16.3114,16.2338,16.3114,28065.0
2020-09-29 12:10:00,16.87,16.88,16.87,16.88,24000.0,16.3697,16.3794,16.3697,16.3794,24000.0
2020-09-29 12:20:00,16.8,16.92,16.8,16.92,21780.0,16.3017,16.4182,16.3017,16.4182,21780.0
2020-09-29 12:30:00,16.91,16.97,16.91,16.97,11775.0,16.4085,16.4667,16.4085,16.4667,11775.0
2020-09-29 12:40:00,16.98,17.02,16.98,17.01,26070.0,16.4764,16.5152,16.4764,16.5055,26070.0
2020-09-29 12:50:00,17.02,17.07,17.01,17.05,36180.0,16.5152,16.5637,16.5055,16.5443,36180.0
2020-09-29 13:00:00,16.96,17.0,16.86,16.86,26085.0,16.457,16.4958,16.36,16.36,26085.0
2020-09-29 13:10:00,16.85,16.9,16.8,16.9,37560.0,16.3503,16.3988,16.3017,16.3988,37560.0
2020-09-29 13:20:00,16.93,17.0,16.92,17.0,32325.0,16.4279,16.4958,16.4182,16.4958,32325.0
2020-09-29 13:30:00,17.03,17.07,17.03,17.07,13425.0,16.5249,16.5637,16.5249,16.5637,13425.0
2020-09-29 13:40:00,17.05,17.07,17.0,17.0,28590.0,16.5443,16.5637,16.4958,16.4958,28590.0
2020-09-29 13:50:00,17.06,17.13,17.06,17.07,106200.0,16.554,16.622,16.554,16.5637,106200.0
2020-09-29 14:00:00,17.06,17.06,17.05,17.05,9000.0,16.554,16.554,16.5443,16.5443,9000.0
2020-09-29 14:10:00,17.04,17.08,17.0,17.07,24000.0,16.5346,16.5734,16.4958,16.5637,24000.0
2020-09-29 14:20:00,17.02,17.06,17.02,17.06,8010.0,16.5152,16.554,16.5152,16.554,8010.0
2020-09-29 14:30:00,17.1,17.13,17.09,17.09,58440.0,16.5928,16.622,16.5831,16.5831,58440.0
2020-09-29 14:40:00,17.09,17.14,17.09,17.13,18195.0,16.5831,16.6317,16.5831,16.622,18195.0
2020-09-29 14:50:00,17.13,17.17,17.08,17.08,18765.0,16.622,16.6608,16.5734,16.5734,18765.0
2020-09-29 15:00:00,17.08,17.08,17.05,17.05,3000.0,16.5734,16.5734,16.5443,16.5443,3000.0
2020-09-29 15:10:00,17.05,17.14,17.05,17.14,56640.0,16.5443,16.6317,16.5443,16.6317,56640.0
2020-09-29 15:20:00,17.09,17.09,16.95,16.96,189855.0,16.5831,16.5831,16.4473,16.457,189855.0
2020-09-29 15:30:00,16.95,16.97,16.85,16.86,100440.0,16.4473,16.4667,16.3503,16.36,100440.0
2020-09-29 15:40:00,16.85,16.97,16.85,16.97,64965.0,16.3503,16.4667,16.3503,16.4667,64965.0
2020-09-29 15:50:00,16.94,16.96,16.82,16.82,190335.0,16.4376,16.457,16.3211,16.3211,190335.0
2020-09-30 09:30:00,16.7,16.81,16.63,16.73,191925.0,16.2047,16.3114,16.1368,16.2338,191925.0
2020-09-30 09:40:00,16.74,16.87,16.65,16.87,203115.0,16.2435,16.3697,16.1562,16.3697,203115.0
2020-09-30 09:50:00,16.86,17.08,16.86,17.08,148425.0,16.36,16.5734,16.36,16.5734,148425.0
2020-09-30 10:00:00,17.13,17.18,17.02,17.05,279600.0,16.622,16.6705,16.5152,16.5443,279600.0
2020-09-30 10:10:00,17.09,17.27,17.09,17.24,174675.0,16.5831,16.7578,16.5831,16.7287,174675.0
2020-09-30 10:20:00,17.25,17.4,17.25,17.32,125640.0,16.7384,16.8839,16.7384,16.8063,125640.0
2020-09-30 10:30:00,17.35,17.37,17.23,17.24,75840.0,16.8354,16.8548,16.719,16.7287,75840.0
2020-09-30 10:40:00,17.31,17.31,17.19,17.25,76635.0,16.7966,16.7966,16.6802,16.7384,76635.0
2020-09-30 10:50:00,17.21,17.24,17.19,17.21,100620.0,16.6996,16.7287,16.6802,16.6996,100620.0
2020-09-30 11:00:00,17.23,17.32,17.18,17.3,116790.0,16.719,16.8063,16.6705,16.7869,116790.0
2020-09-30 11:10:00,17.3,17.37,17.3,17.35,29895.0,16.7869,16.8548,16.7869,16.8354,29895.0
2020-09-30 11:20:00,17.26,17.26,17.23,17.23,9000.0,16.7481,16.7481,16.719,16.719,9000.0
2020-09-30 11:30:00,17.2,17.2,17.07,17.07,71490.0,16.6899,16.6899,16.5637,16.5637,71490.0
2020-09-30 11:40:00,17.02,17.16,17.02,17.16,49680.0,16.5152,16.6511,16.5152,16.6511,49680.0
2020-09-30 11:50:00,17.17,17.2,17.16,17.16,40755.0,16.6608,16.6899,16.6511,16.6511,40755.0
2020-09-30 12:00:00,17.18,17.2,17.17,17.2,44025.0,16.6705,16.6899,16.6608,16.6899,44025.0
2020-09-30 12:10:00,17.22,17.27,17.22,17.23,45300.0,16.7093,16.7578,16.7093,16.719,45300.0
2020-09-30 12:20:00,17.23,17.26,17.22,17.26,60750.0,16.719,16.7481,16.7093,16.7481,60750.0
2020-09-30 12:30:00,17.24,17.29,17.12,17.14,67500.0,16.7287,16.7772,16.6122,16.6317,67500.0
2020-09-30 12:40:00,17.13,17.13,17.05,17.09,51375.0,16.622,16.622,16.5443,16.5831,51375.0
2020-09-30 12:50:00,17.07,17.1,17.05,17.1,25440.0,16.5637,16.5928,16.5443,16.5928,25440.0
2020-09-30 13:00:00,17.07,17.07,16.95,16.95,56580.0,16.5637,16.5637,16.4473,16.4473,56580.0
2020-09-30 13:10:00,16.97,17.02,16.96,17.0,46875.0,16.4667,16.5152,16.457,16.4958,46875.0
2020-09-30 13:20:00,16.98,17.01,16.96,16.99,53790.0,16.4764,16.5055,16.457,16.4861,53790.0
2020-09-30 13:30:00,16.98,17.06,16.98,17.06,37050.0,16.4764,16.554,16.4764,16.554,37050.0
2020-09-30 13:40:00,17.08,17.17,17.08,17.17,27525.0,16.5734,16.6608,16.5734,16.6608,27525.0
2020-09-30 13:50:00,17.18,17.2,17.18,17.2,36270.0,16.6705,16.6899,16.6705,16.6899,36270.0
2020-09-30 14:00:00,17.23,17.36,17.23,17.36,267540.0,16.719,16.8451,16.719,16.8451,267540.0
2020-09-30 14:10:00,17.32,17.36,17.32,17.32,14385.0,16.8063,16.8451,16.8063,16.8063,14385.0
2020-09-30 14:20:00,17.32,17.34,17.04,17.23,64935.0,16.8063,16.8257,16.5346,16.719,64935.0
2020-09-30 14:30:00,17.22,17.24,17.14,17.14,65565.0,16.7093,16.7287,16.6317,16.6317,65565.0
2020-09-30 14:40:00,17.11,17.15,16.94,16.97,103500.0,16.6025,16.6414,16.4376,16.4667,103500.0
2020-09-30 14:50:00,16.9,17.14,16.87,17.14,76020.0,16.3988,16.6317,16.3697,16.6317,76020.0
2020-09-30 15:00:00,17.13,17.19,17.08,17.15,77475.0,16.622,16.6802,16.5734,16.6414,77475.0
2020-09-30 15:10:00,17.19,17.19,16.71,16.71,203340.0,16.6802,16.6802,16.2144,16.2144,203340.0
2020-09-30 15:20:00,16.72,16.82,16.62,16.82,98220.0,16.2241,16.3211,16.1271,16.3211,98220.0
2020-09-30 15:30:00,16.75,16.78,16.66,16.77,66000.0,16.2532,16.2823,16.1659,16.2726,66000.0
2020-09-30 15:40:00,16.8,16.96,16.78,16.94,89370.0,16.3017,16.457,16.2823,16.4376,89370.0
2020-09-30 15:50:00,16.97,17.04,16.85,16.85,104670.0,16.4667,16.5346,16.3503,16.3503,104670.0
2020-10-01 09:30:00,17.52,17.99,17.52,17.89,1470525.0,17.0004,17.4564,17.0004,17.3594,1470525.0
2020-10-01 09:40:00,17.93,17.93,17.78,17.86,279840.0,17.3982,17.3982,17.2527,17.3303,279840.0
2020-10-01 09:50:00,17.87,17.9,17.67,17.73,146985.0,17.34,17.3691,17.1459,17.2042,146985.0
2020-10-01 10:00:00,17.64,17.69,17.53,17.56,55065.0,17.1168,17.1653,17.0101,17.0392,55065.0
2020-10-01 10:10:00,17.59,17.66,17.47,17.6,183990.0,17.0683,17.1362,16.9519,17.078,183990.0
2020-10-01 10:20:00,17.6,17.61,17.43,17.54,62445.0,17.078,17.0877,16.9131,17.0198,62445.0
2020-10-01 10:30:00,17.52,17.72,17.52,17.72,103800.0,17.0004,17.1945,17.0004,17.1945,103800.0
2020-10-01 10:40:00,17.67,17.75,17.59,17.59,41190.0,17.1459,17.2236,17.0683,17.0683,41190.0
2020-10-01 10:50:00,17.59,17.61,17.47,17.49,39285.0,17.0683,17.0877,16.9519,16.9713,39285.0
2020-10-01 11:00:00,17.47,17.56,17.43,17.44,148920.0,16.9519,17.0392,16.9131,16.9228,148920.0
2020-10-01 11:10:00,17.39,17.52,17.34,17.43,49965.0,16.8742,17.0004,16.8257,16.9131,49965.0
2020-10-01 11:20:00,17.54,17.6,17.54,17.6,12690.0,17.0198,17.078,17.0198,17.078,12690.0
2020-10-01 11:30:00,17.59,17.69,17.59,17.69,138615.0,17.0683,17.1653,17.0683,17.1653,138615.0
2020-10-01 11:40:00,17.71,17.73,17.7,17.7,18000.0,17.1848,17.2042,17.175,17.175,18000.0
2020-10-01 11:50:00,17.65,17.73,17.59,17.73,25305.0,17.1265,17.2042,17.0683,17.2042,25305.0
2020-10-01 12:00:00,17.66,17.66,17.53,17.54,37815.0,17.1362,17.1362,17.0101,17.0198,37815.0
2020-10-01 12:10:00,17.54,17.6,17.5,17.5,36840.0,17.0198,17.078,16.981,16.981,36840.0
2020-10-01 12:20:00,17.57,17.63,17.56,17.6,30825.0,17.0489,17.1071,17.0392,17.078,30825.0
2020-10-01 12:30:00,17.55,17.55,17.55,17.55,1845.0,17.0295,17.0295,17.0295,17.0295,1845.0
2020-10-01 12:40:00,17.55,17.6,17.55,17.6,21990.0,17.0295,17.078,17.0295,17.078,21990.0
2020-10-01 12:50:00,17.6,17.65,17.6,17.65,15000.0,17.078,17.1265,17.078,17.1265,15000.0
2020-10-01 13:00:00,17.67,17.77,17.67,17.77,46110.0,17.1459,17.243,17.1459,17.243,46110.0
2020-10-01 13:10:00,17.69,17.7,17.65,17.7,25980.0,17.1653,17.175,17.1265,17.175,25980.0
2020-10-01 13:20:00,17.7,17.71,17.61,17.61,15015.0,17.175,17.1848,17.0877,17.0877,15015.0
2020-10-01 13:30:00,17.71,17.74,17.7,17.74,19500.0,17.1848,17.2139,17.175,17.2139,19500.0
2020-10-01 13:40:00,17.74,17.8,17.74,17.8,26760.0,17.2139,17.2721,17.2139,17.2721,26760.0
2020-10-01 13:50:00,17.8,17.88,17.67,17.71,64965.0,17.2721,17.3497,17.1459,17.1848,64965.0
2020-10-01 14:00:00,17.79,17.86,17.61,17.65,80070.0,17.2624,17.3303,17.0877,17.1265,80070.0
2020-10-01 14:10:00,17.71,17.75,17.57,17.57,35925.0,17.1848,17.2236,17.0489,17.0489,35925.0
2020-10-01 14:20:00,17.66,17.74,17.66,17.74,9000.0,17.1362,17.2139,17.1362,17.2139,9000.0
2020-10-01 14:30:00,17.84,17.95,17.84,17.93,45450.0,17.3109,17.4176,17.3109,17.3982,45450.0
2020-10-01 14:40:00,17.95,18.0,17.95,17.96,124740.0,17.4176,17.4662,17.4176,17.4273,124740.0
2020-10-01 14:50:00,17.98,18.05,17.97,18.03,40500.0,17.4467,17.5147,17.437,17.4953,40500.0
2020-10-01 15:00:00,18.01,18.07,18.01,18.02,33180.0,17.4759,17.5341,17.4759,17.4856,33180.0
2020-10-01 15:10:00,18.0,18.03,17.91,17.91,44460.0,17.4662,17.4953,17.3788,17.3788,44460.0
2020-10-01 15:20:00,17.86,17.89,17.83,17.86,35865.0,17.3303,17.3594,17.3012,17.3303,35865.0
2020-10-01 15:30:00,17.86,17.86,17.73,17.73,19230.0,17.3303,17.3303,17.2042,17.2042,19230.0
2020-10-01 15:40:00,17.72,17.75,17.7,17.75,16065.0,17.1945,17.2236,17.175,17.2236,16065.0
2020-10-01 15:50:00,17.83,17.93,17.83,17.92,103920.0,17.3012,17.3982,17.3012,17.3885,103920.0
2020-10-02 09:30:00,16.68,17.19,16.61,17.16,611445.0,16.1853,16.6802,16.1174,16.6511,611445.0
2020-10-02 09:40:00,17.18,17.18,17.01,17.17,92925.0,16.6705,16.6705,16.5055,16.6608,92925.0
2020-10-02 09:50:00,17.15,17.16,16.93,17.07,237090.0,16.6414,16.6511,16.4279,16.5637,237090.0
2020-10-02 10:00:00,17.14,17.4,17.14,17.4,433305.0,16.6317,16.8839,16.6317,16.8839,433305.0
2020-10-02 10:10:00,17.4,17.42,17.33,17.33,324315.0,16.8839,16.9034,16.816,16.816,324315.0
2020-10-02 10:20:00,17.32,17.44,17.26,17.43,160935.0,16.8063,16.9228,16.7481,16.9131,160935.0
2020-10-02 10:30:00,17.37,17.37,17.16,17.16,70155.0,16.8548,16.8548,16.6511,16.6511,70155.0
2020-10-02 10:40:00,17.13,17.13,17.0,17.11,32895.0,16.622,16.622,16.4958,16.6025,32895.0
2020-10-02 10:50:00,17.05,17.12,16.99,17.11,38100.0,16.5443,16.6122,16.4861,16.6025,38100.0
2020-10-02 11:00:00,17.07,17.09,16.94,17.02,30810.0,16.5637,16.5831,16.4376,16.5152,30810.0
2020-10-02 11:10:00,17.06,17.16,17.06,17.15,9000.0,16.554,16.6511,16.554,16.6414,9000.0
2020-10-02 11:20:00,17.17,17.17,17.03,17.03,8445.0,16.6608,16.6608,16.5249,16.5249,8445.0
2020-10-02 11:30:00,17.0,17.0,16.86,16.86,60435.0,16.4958,16.4958,16.36,16.36,60435.0
2020-10-02 11:40:00,16.83,16.85,16.8,16.85,43830.0,16.3309,16.3503,16.3017,16.3503,43830.0
2020-10-02 11:50:00,16.83,16.86,16.56,16.63,86205.0,16.3309,16.36,16.0689,16.1368,86205.0
2020-10-02 12:00:00,16.58,16.63,16.4,16.61,84960.0,16.0883,16.1368,15.9136,16.1174,84960.0
2020-10-02 12:10:00,16.63,16.95,16.63,16.94,111090.0,16.1368,16.4473,16.1368,16.4376,111090.0
2020-10-02 12:20:00,17.0,17.0,16.91,16.92,56250.0,16.4958,16.4958,16.4085,16.4182,56250.0
2020-10-02 12:30:00,16.94,16.97,16.91,16.97,28995.0,16.4376,16.4667,16.4085,16.4667,28995.0
2020-10-02 12:40:00,17.03,17.03,16.92,16.92,30480.0,16.5249,16.5249,16.4182,16.4182,30480.0
2020-10-02 12:50:00,16.9,16.9,16.86,16.87,9000.0,16.3988,16.3988,16.36,16.3697,9000.0
2020-10-02 13:00:00,16.87,16.87,16.63,16.67,52650.0,16.3697,16.3697,16.1368,16.1756,52650.0
2020-10-02 13:10:00,16.74,16.78,16.63,16.68,24075.0,16.2435,16.2823,16.1368,16.1853,24075.0
2020-10-02 13:20:00,16.74,16.79,16.73,16.76,14115.0,16.2435,16.292,16.2338,16.2629,14115.0
2020-10-02 13:30:00,16.75,16.76,16.67,16.76,21225.0,16.2532,16.2629,16.1756,16.2629,21225.0
2020-10-02 13:40:00,16.76,16.76,16.52,16.54,57210.0,16.2629,16.2629,16.03,16.0495,57210.0
2020-10-02 13:50:00,16.56,16.6,16.5,16.59,75315.0,16.0689,16.1077,16.0106,16.098,75315.0
2020-10-02 14:00:00,16.65,16.81,16.63,16.81,38790.0,16.1562,16.3114,16.1368,16.3114,38790.0
2020-10-02 14:10:00,16.81,16.81,16.81,16.81,6000.0,16.3114,16.3114,16.3114,16.3114,6000.0
2020-10-02 14:20:00,16.81,16.81,16.73,16.73,6000.0,16.3114,16.3114,16.2338,16.2338,6000.0
2020-10-02 14:30:00,16.72,16.72,16.55,16.58,37770.0,16.2241,16.2241,16.0592,16.0883,37770.0
2020-10-02 14:40:00,16.56,16.67,16.53,16.67,27000.0,16.0689,16.1756,16.0397,16.1756,27000.0
2020-10-02 14:50:00,16.58,16.81,16.57,16.72,53340.0,16.0883,16.3114,16.0786,16.2241,53340.0
2020-10-02 15:00:00,16.66,16.72,16.63,16.72,22500.0,16.1659,16.2241,16.1368,16.2241,22500.0
2020-10-02 15:10:00,16.71,16.74,16.48,16.48,51900.0,16.2144,16.2435,15.9912,15.9912,51900.0
2020-10-02 15:20:00,16.57,16.62,16.56,16.62,24015.0,16.0786,16.1271,16.0689,16.1271,24015.0
2020-10-02 15:30:00,16.57,16.64,16.54,16.59,19125.0,16.0786,16.1465,16.0495,16.098,19125.0
2020-10-02 15:40:00,16.57,16.58,16.48,16.5,41355.0,16.0786,16.0883,15.9912,16.0106,41355.0
2020-10-02 15:50:00,16.47,16.47,16.28,16.28,202635.0,15.9815,15.9815,15.7972,15.7972,202635.0
2020-10-05 09:30:00,16.79,17.08,16.77,17.05,366015.0,16.292,16.5734,16.2726,16.5443,366015.0
2020-10-05 09:40:00,17.09,17.18,17.07,17.12,194955.0,16.5831,16.6705,16.5637,16.6122,194955.0
2020-10-05 09:50:00,17.14,17.3,17.12,17.28,162360.0,16.6317,16.7869,16.6122,16.7675,162360.0
2020-10-05 10:00:00,17.33,17.45,17.33,17.44,181815.0,16.816,16.9325,16.816,16.9228,181815.0
2020-10-05 10:10:00,17.43,17.47,17.37,17.45,111450.0,16.9131,16.9519,16.8548,16.9325,111450.0
2020-10-05 10:20:00,17.45,17.5,17.43,17.43,56760.0,16.9325,16.981,16.9131,16.9131,56760.0
2020-10-05 10:30:00,17.45,17.55,17.4,17.4,67275.0,16.9325,17.0295,16.8839,16.8839,67275.0
2020-10-05 10:40:00,17.45,17.46,17.41,17.43,12000.0,16.9325,16.9422,16.8936,16.9131,12000.0
2020-10-05 10:50:00,17.43,17.43,17.36,17.4,54060.0,16.9131,16.9131,16.8451,16.8839,54060.0
2020-10-05 11:00:00,17.38,17.47,17.33,17.47,49005.0,16.8645,16.9519,16.816,16.9519,49005.0
2020-10-05 11:10:00,17.43,17.51,17.43,17.5,17775.0,16.9131,16.9907,16.9131,16.981,17775.0
2020-10-05 11:20:00,17.51,17.51,17.43,17.47,24015.0,16.9907,16.9907,16.9131,16.9519,24015.0
2020-10-05 11:30:00,17.43,17.47,17.43,17.45,10500.0,16.9131,16.9519,16.9131,16.9325,10500.0
2020-10-05 11:40:00,17.46,17.48,17.45,17.48,4500.0,16.9422,16.9616,16.9325,16.9616,4500.0
2020-10-05 11:50:00,17.53,17.6,17.53,17.6,19230.0,17.0101,17.078,17.0101,17.078,19230.0
2020-10-05 12:00:00,17.63,17.65,17.61,17.62,25980.0,17.1071,17.1265,17.0877,17.0974,25980.0
2020-10-05 12:10:00,17.63,17.65,17.58,17.6,27960.0,17.1071,17.1265,17.0586,17.078,27960.0
2020-10-05 12:20:00,17.62,17.67,17.62,17.66,37635.0,17.0974,17.1459,17.0974,17.1362,37635.0
2020-10-05 12:30:00,17.64,17.64,17.59,17.59,12345.0,17.1168,17.1168,17.0683,17.0683,12345.0
2020-10-05 12:40:00,17.57,17.6,17.57,17.6,7155.0,17.0489,17.078,17.0489,17.078,7155.0
2020-10-05 12:50:00,17.6,17.66,17.6,17.66,5955.0,17.078,17.1362,17.078,17.1362,5955.0
2020-10-05 13:00:00,17.66,17.66,17.58,17.58,10500.0,17.1362,17.1362,17.0586,17.0586,10500.0
2020-10-05 13:10:00,17.58,17.58,17.55,17.56,36840.0,17.0586,17.0586,17.0295,17.0392,36840.0
2020-10-05 13:20:00,17.54,17.57,17.53,17.57,37125.0,17.0198,17.0489,17.0101,17.0489,37125.0
2020-10-05 13:30:00,17.52,17.52,17.5,17.5,13545.0,17.0004,17.0004,16.981,16.981,13545.0
2020-10-05 13:40:00,17.53,17.54,17.46,17.46,10275.0,17.0101,17.0198,16.9422,16.9422,10275.0
2020-10-05 13:50:00,17.48,17.49,17.44,17.48,22350.0,16.9616,16.9713,16.9228,16.9616,22350.0
2020-10-05 14:00:00,17.49,17.53,17.45,17.53,30000.0,16.9713,17.0101,16.9325,17.0101,30000.0
2020-10-05 14:10:00,17.53,17.59,17.53,17.59,12000.0,17.0101,17.0683,17.0101,17.0683,12000.0
2020-10-05 14:20:00,17.63,17.63,17.54,17.55,22290.0,17.1071,17.1071,17.0198,17.0295,22290.0
2020-10-05 14:30:00,17.65,17.67,17.65,17.67,24420.0,17.1265,17.1459,17.1265,17.1459,24420.0
2020-10-05 14:40:00,17.68,17.68,17.68,17.68,16500.0,17.1556,17.1556,17.1556,17.1556,16500.0
2020-10-05 14:50:00,17.68,17.8,17.68,17.8,66915.0,17.1556,17.2721,17.1556,17.2721,66915.0
2020-10-05 15:00:00,17.81,17.82,17.76,17.82,19500.0,17.2818,17.2915,17.2333,17.2915,19500.0
2020-10-05 15:10:00,17.84,17.87,17.83,17.83,37800.0,17.3109,17.34,17.3012,17.3012,37800.0
2020-10-05 15:20:00,17.87,17.91,17.87,17.9,15810.0,17.34,17.3788,17.34,17.3691,15810.0
2020-10-05 15:30:00,17.87,17.9,17.83,17.84,31410.0,17.34,17.3691,17.3012,17.3109,31410.0
2020-10-05 15:40:00,17.87,17.87,17.8,17.85,45105.0,17.34,17.34,17.2721,17.3206,45105.0
2020-10-05 15:50:00,17.87,17.92,17.83,17.92,87375.0,17.34,17.3885,17.3012,17.3885,87375.0
2020-10-06 09:30:00,17.86,18.11,17.86,18.06,198195.0,17.3303,17.5729,17.3303,17.5244,198195.0
2020-10-06 09:40:00,18.06,18.06,17.91,17.95,41625.0,17.5244,17.5244,17.3788,17.4176,41625.0
2020-10-06 09:50:00,17.95,18.01,17.92,17.98,44880.0,17.4176,17.4759,17.3885,17.4467,44880.0
2020-10-06 10:00:00,18.03,18.31,18.03,18.29,80175.0,17.4953,17.767,17.4953,17.7475,80175.0
2020-10-06 10:10:00,18.31,18.4,18.29,18.4,73320.0,17.767,17.8543,17.7475,17.8543,73320.0
2020-10-06 10:20:00,18.43,18.51,18.37,18.48,74295.0,17.8834,17.961,17.8252,17.9319,74295.0
2020-10-06 10:30:00,18.49,18.53,18.46,18.46,36600.0,17.9416,17.9804,17.9125,17.9125,36600.0
2020-10-06 10:40:00,18.47,18.47,18.29,18.41,30330.0,17.9222,17.9222,17.7475,17.864,30330.0
2020-10-06 10:50:00,18.46,18.46,18.37,18.39,6000.0,17.9125,17.9125,17.8252,17.8446,6000.0
2020-10-06 11:00:00,18.39,18.39,18.39,18.39,0.0,17.8446,17.8446,17.8446,17.8446,0.0
2020-10-06 11:10:00,18.41,18.41,18.28,18.28,22485.0,17.864,17.864,17.7378,17.7378,22485.0
2020-10-06 11:20:00,18.26,18.26,18.13,18.23,52665.0,17.7184,17.7184,17.5923,17.6893,52665.0
2020-10-06 11:30:00,18.23,18.27,18.23,18.27,16725.0,17.6893,17.7281,17.6893,17.7281,16725.0
2020-10-06 11:40:00,18.37,18.37,18.2,18.2,10500.0,17.8252,17.8252,17.6602,17.6602,10500.0
2020-10-06 11:50:00,18.13,18.18,18.11,18.17,27030.0,17.5923,17.6408,17.5729,17.6311,27030.0
2020-10-06 12:00:00,18.2,18.28,18.2,18.28,37395.0,17.6602,17.7378,17.6602,17.7378,37395.0
2020-10-06 12:10:00,18.33,18.36,18.33,18.33,22935.0,17.7864,17.8155,17.7864,17.7864,22935.0
2020-10-06 12:20:00,18.34,18.42,18.34,18.42,23280.0,17.7961,17.8737,17.7961,17.8737,23280.0
2020-10-06 12:30:00,18.44,18.47,18.41,18.47,12435.0,17.8931,17.9222,17.864,17.9222,12435.0
2020-10-06 12:40:00,18.46,18.46,18.46,18.46,13500.0,17.9125,17.9125,17.9125,17.9125,13500.0
2020-10-06 12:50:00,18.46,18.46,18.46,18.46,0.0,17.9125,17.9125,17.9125,17.9125,0.0
2020-10-06 13:00:00,18.44,18.47,18.37,18.47,5010.0,17.8931,17.9222,17.8252,17.9222,5010.0
2020-10-06 13:10:00,18.48,18.5,18.48,18.5,12000.0,17.9319,17.9513,17.9319,17.9513,12000.0
2020-10-06 13:20:00,18.44,18.53,18.44,18.53,19860.0,17.8931,17.9804,17.8931,17.9804,19860.0
2020-10-06 13:30:00,18.47,18.48,18.47,18.48,23730.0,17.9222,17.9319,17.9222,17.9319,23730.0
2020-10-06 13:40:00,18.54,18.6,18.54,18.59,34155.0,17.9901,18.0484,17.9901,18.0387,34155.0
2020-10-06 13:50:00,18.61,18.63,18.6,18.63,11400.0,18.0581,18.0775,18.0484,18.0775,11400.0
2020-10-06 14:00:00,18.63,18.71,18.63,18.71,47085.0,18.0775,18.1551,18.0775,18.1551,47085.0
2020-10-06 14:10:00,18.67,18.76,18.67,18.73,40845.0,18.1163,18.2036,18.1163,18.1745,40845.0
2020-10-06 14:20:00,18.74,18.74,18.7,18.71,21825.0,18.1842,18.1842,18.1454,18.1551,21825.0
2020-10-06 14:30:00,18.71,18.78,18.71,18.77,31005.0,18.1551,18.223,18.1551,18.2133,31005.0
2020-10-06 14:40:00,18.77,18.88,18.6,18.6,33750.0,18.2133,18.3201,18.0484,18.0484,33750.0
2020-10-06 14:50:00,18.52,18.52,17.71,18.0,181170.0,17.9707,17.9707,17.1848,17.4662,181170.0
2020-10-06 15:00:00,17.93,17.98,17.5,17.57,121290.0,17.3982,17.4467,16.981,17.0489,121290.0
2020-10-06 15:10:00,17.63,17.87,17.63,17.69,46785.0,17.1071,17.34,17.1071,17.1653,46785.0
2020-10-06 15:20:00,17.66,17.87,17.65,17.86,50580.0,17.1362,17.34,17.1265,17.3303,50580.0
2020-10-06 15:30:00,17.88,18.01,17.85,17.92,26310.0,17.3497,17.4759,17.3206,17.3885,26310.0
2020-10-06 15:40:00,17.85,17.85,17.6,17.6,119730.0,17.3206,17.3206,17.078,17.078,119730.0
2020-10-06 15:50:00,17.53,17.64,17.42,17.61,81765.0,17.0101,17.1168,16.9034,17.0877,81765.0
2020-10-07 09:30:00,18.37,18.61,18.35,18.54,306390.0,17.8252,18.0581,17.8058,17.9901,306390.0
2020-10-07 09:40:00,18.56,18.66,18.56,18.66,39000.0,18.0095,18.1066,18.0095,18.1066,39000.0
2020-10-07 09:50:00,18.62,18.72,18.59,18.66,116355.0,18.0678,18.1648,18.0387,18.1066,116355.0
2020-10-07 10:00:00,18.64,18.71,18.57,18.71,66390.0,18.0872,18.1551,18.0192,18.1551,66390.0
2020-10-07 10:10:00,18.65,18.65,18.47,18.51,78150.0,18.0969,18.0969,17.9222,17.961,78150.0
2020-10-07 10:20:00,18.57,18.67,18.57,18.67,19635.0,18.0192,18.1163,18.0192,18.1163,19635.0
2020-10-07 10:30:00,18.5,18.6,18.37,18.38,143160.0,17.9513,18.0484,17.8252,17.8349,143160.0
2020-10-07 10:40:00,18.4,18.5,18.36,18.5,44415.0,17.8543,17.9513,17.8155,17.9513,44415.0
2020-10-07 10:50:00,18.52,18.57,18.52,18.56,37305.0,17.9707,18.0192,17.9707,18.0095,37305.0
2020-10-07 11:00:00,18.59,18.67,18.59,18.67,69450.0,18.0387,18.1163,18.0387,18.1163,69450.0
2020-10-07 11:10:00,18.66,18.67,18.57,18.57,24045.0,18.1066,18.1163,18.0192,18.0192,24045.0
2020-10-07 11:20:00,18.57,18.6,18.5,18.58,34695.0,18.0192,18.0484,17.9513,18.0289,34695.0
2020-10-07 11:30:00,18.61,18.61,18.59,18.6,28545.0,18.0581,18.0581,18.0387,18.0484,28545.0
2020-10-07 11:40:00,18.65,18.67,18.63,18.63,39120.0,18.0969,18.1163,18.0775,18.0775,39120.0
2020-10-07 11:50:00,18.59,18.59,18.53,18.56,38835.0,18.0387,18.0387,17.9804,18.0095,38835.0
2020-10-07 12:00:00,18.54,18.59,18.54,18.59,114750.0,17.9901,18.0387,17.9901,18.0387,114750.0
2020-10-07 12:10:00,18.61,18.67,18.61,18.67,29865.0,18.0581,18.1163,18.0581,18.1163,29865.0
2020-10-07 12:20:00,18.62,18.68,18.46,18.46,22500.0,18.0678,18.126,17.9125,17.9125,22500.0
2020-10-07 12:30:00,18.62,18.62,18.57,18.59,43005.0,18.0678,18.0678,18.0192,18.0387,43005.0
2020-10-07 12:40:00,18.59,18.59,18.59,18.59,0.0,18.0387,18.0387,18.0387,18.0387,0.0
2020-10-07 12:50:00,18.55,18.6,18.55,18.59,40920.0,17.9998,18.0484,17.9998,18.0387,40920.0
2020-10-07 13:00:00,18.63,18.66,18.62,18.64,9000.0,18.0775,18.1066,18.0678,18.0872,9000.0
2020-10-07 13:10:00,18.64,18.67,18.62,18.67,50910.0,18.0872,18.1163,18.0678,18.1163,50910.0
2020-10-07 13:20:00,18.63,18.67,18.63,18.67,5910.0,18.0775,18.1163,18.0775,18.1163,5910.0
2020-10-07 13:30:00,18.67,18.67,18.66,18.67,9000.0,18.1163,18.1163,18.1066,18.1163,9000.0
2020-10-07 13:40:00,18.67,18.73,18.67,18.72,41175.0,18.1163,18.1745,18.1163,18.1648,41175.0
2020-10-07 13:50:00,18.71,18.72,18.64,18.66,17595.0,18.1551,18.1648,18.0872,18.1066,17595.0
2020-10-07 14:00:00,18.71,18.71,18.59,18.59,18000.0,18.1551,18.1551,18.0387,18.0387,18000.0
2020-10-07 14:10:00,18.6,18.62,18.58,18.61,121755.0,18.0484,18.0678,18.0289,18.0581,121755.0
2020-10-07 14:20:00,18.59,18.6,18.58,18.6,7500.0,18.0387,18.0484,18.0289,18.0484,7500.0
2020-10-07 14:30:00,18.62,18.64,18.6,18.61,82590.0,18.0678,18.0872,18.0484,18.0581,82590.0
2020-10-07 14:40:00,18.6,18.62,18.53,18.62,29220.0,18.0484,18.0678,17.9804,18.0678,29220.0
2020-10-07 14:50:00,18.63,18.67,18.63,18.67,54720.0,18.0775,18.1163,18.0775,18.1163,54720.0
2020-10-07 15:00:00,18.62,18.7,18.6,18.7,55785.0,18.0678,18.1454,18.0484,18.1454,55785.0
2020-10-07 15:10:00,18.72,18.72,18.68,18.69,16365.0,18.1648,18.1648,18.126,18.1357,16365.0
2020-10-07 15:20:00,18.7,18.7,18.64,18.64,26460.0,18.1454,18.1454,18.0872,18.0872,26460.0
2020-10-07 15:30:00,18.63,18.63,18.55,18.61,31500.0,18.0775,18.0775,17.9998,18.0581,31500.0
2020-10-07 15:40:00,18.64,18.67,18.61,18.67,53610.0,18.0872,18.1163,18.0581,18.1163,53610.0
2020-10-07 15:50:00,18.7,18.78,18.67,18.71,128265.0,18.1454,18.223,18.1163,18.1551,128265.0
2020-10-08 09:30:00,19.17,19.24,19.03,19.21,433815.0,18.6015,18.6694,18.4656,18.6403,433815.0
2020-10-08 09:40:00,19.2,19.2,18.96,18.96,64245.0,18.6306,18.6306,18.3977,18.3977,64245.0
2020-10-08 09:50:00,19.06,19.1,19.06,19.1,29025.0,18.4947,18.5335,18.4947,18.5335,29025.0
2020-10-08 10:00:00,19.13,19.19,19.07,19.07,56295.0,18.5626,18.6209,18.5044,18.5044,56295.0
2020-10-08 10:10:00,19.17,19.21,19.08,19.08,34905.0,18.6015,18.6403,18.5141,18.5141,34905.0
2020-10-08 10:20:00,19.07,19.07,19.02,19.02,102810.0,18.5044,18.5044,18.4559,18.4559,102810.0
2020-10-08 10:30:00,19.08,19.16,19.08,19.13,45885.0,18.5141,18.5917,18.5141,18.5626,45885.0
2020-10-08 10:40:00,19.13,19.13,19.13,19.13,7110.0,18.5626,18.5626,18.5626,18.5626,7110.0
2020-10-08 10:50:00,19.16,19.17,19.07,19.16,149850.0,18.5917,18.6015,18.5044,18.5917,149850.0
2020-10-08 11:00:00,19.19,19.28,19.19,19.28,51780.0,18.6209,18.7082,18.6209,18.7082,51780.0
2020-10-08 11:10:00,19.32,19.35,19.32,19.33,38535.0,18.747,18.7761,18.747,18.7567,38535.0
2020-10-08 11:20:00,19.23,19.23,19.17,19.17,38220.0,18.6597,18.6597,18.6015,18.6015,38220.0
2020-10-08 11:30:00,19.13,19.28,19.0,19.28,65445.0,18.5626,18.7082,18.4365,18.7082,65445.0
2020-10-08 11:40:00,19.28,19.33,19.28,19.3,79695.0,18.7082,18.7567,18.7082,18.7276,79695.0
2020-10-08 11:50:00,19.27,19.27,19.26,19.26,20295.0,18.6985,18.6985,18.6888,18.6888,20295.0
2020-10-08 12:00:00,19.27,19.42,19.27,19.41,22530.0,18.6985,18.844,18.6985,18.8343,22530.0
2020-10-08 12:10:00,19.38,19.38,19.3,19.3,13500.0,18.8052,18.8052,18.7276,18.7276,13500.0
2020-10-08 12:20:00,19.27,19.29,19.25,19.25,7500.0,18.6985,18.7179,18.6791,18.6791,7500.0
2020-10-08 12:30:00,19.27,19.27,19.27,19.27,1500.0,18.6985,18.6985,18.6985,18.6985,1500.0
2020-10-08 12:40:00,19.31,19.33,19.29,19.32,24675.0,18.7373,18.7567,18.7179,18.747,24675.0
2020-10-08 12:50:00,19.3,19.3,19.3,19.3,3000.0,18.7276,18.7276,18.7276,18.7276,3000.0
2020-10-08 13:00:00,19.23,19.23,19.23,19.23,14820.0,18.6597,18.6597,18.6597,18.6597,14820.0
2020-10-08 13:10:00,19.26,19.26,19.22,19.22,10485.0,18.6888,18.6888,18.65,18.65,10485.0
2020-10-08 13:20:00,19.22,19.22,19.22,19.22,0.0,18.65,18.65,18.65,18.65,0.0
2020-10-08 13:30:00,19.22,19.22,19.2,19.2,28245.0,18.65,18.65,18.6306,18.6306,28245.0
2020-10-08 13:40:00,19.21,19.21,19.18,19.18,4500.0,18.6403,18.6403,18.6112,18.6112,4500.0
2020-10-08 13:50:00,19.23,19.23,19.15,19.15,3000.0,18.6597,18.6597,18.582,18.582,3000.0
2020-10-08 14:00:00,19.14,19.2,19.13,19.2,40110.0,18.5723,18.6306,18.5626,18.6306,40110.0
2020-10-08 14:10:00,19.23,19.26,19.23,19.26,3000.0,18.6597,18.6888,18.6597,18.6888,3000.0
2020-10-08 14:20:00,19.27,19.3,19.27,19.27,16650.0,18.6985,18.7276,18.6985,18.6985,16650.0
2020-10-08 14:30:00,19.29,19.31,19.29,19.31,3000.0,18.7179,18.7373,18.7179,18.7373,3000.0
2020-10-08 14:40:00,19.31,19.32,19.25,19.25,12000.0,18.7373,18.747,18.6791,18.6791,12000.0
2020-10-08 14:50:00,19.17,19.18,19.17,19.18,6000.0,18.6015,18.6112,18.6015,18.6112,6000.0
2020-10-08 15:00:00,19.18,19.18,19.11,19.12,11535.0,18.6112,18.6112,18.5432,18.5529,11535.0
2020-10-08 15:10:00,19.14,19.17,19.14,19.17,7500.0,18.5723,18.6015,18.5723,18.6015,7500.0
2020-10-08 15:20:00,19.16,19.2,19.16,19.2,10500.0,18.5917,18.6306,18.5917,18.6306,10500.0
2020-10-08 15:30:00,19.2,19.25,19.2,19.23,42645.0,18.6306,18.6791,18.6306,18.6597,42645.0
2020-10-08 15:40:00,19.23,19.26,19.2,19.2,27735.0,18.6597,18.6888,18.6306,18.6306,27735.0
2020-10-08 15:50:00,19.24,19.34,19.23,19.32,96345.0,18.6694,18.7664,18.6597,18.747,96345.0
2020-10-09 09:30:00,20.06,20.47,20.02,20.36,1025145.0,19.4651,19.8629,19.4262,19.7562,1025145.0
2020-10-09 09:40:00,20.38,20.45,20.29,20.34,188745.0,19.7756,19.8435,19.6882,19.7367,188745.0
2020-10-09 09:50:00,20.37,20.37,20.23,20.27,124365.0,19.7659,19.7659,19.63,19.6688,124365.0
2020-10-09 10:00:00,20.33,20.4,20.19,20.19,138390.0,19.727,19.795,19.5912,19.5912,138390.0
2020-10-09 10:10:00,20.2,20.23,20.07,20.07,87645.0,19.6009,19.63,19.4748,19.4748,87645.0
2020-10-09 10:20:00,20.1,20.12,19.92,20.07,370860.0,19.5039,19.5233,19.3292,19.4748,370860.0
2020-10-09 10:30:00,20.1,20.13,20.1,20.11,31065.0,19.5039,19.533,19.5039,19.5136,31065.0
2020-10-09 10:40:00,20.1,20.14,20.03,20.13,74160.0,19.5039,19.5427,19.4359,19.533,74160.0
2020-10-09 10:50:00,20.11,20.17,20.11,20.16,10500.0,19.5136,19.5718,19.5136,19.5621,10500.0
2020-10-09 11:00:00,20.16,20.27,20.16,20.26,52005.0,19.5621,19.6688,19.5621,19.6591,52005.0
2020-10-09 11:10:00,20.24,20.27,20.21,20.27,12165.0,19.6397,19.6688,19.6106,19.6688,12165.0
2020-10-09 11:20:00,20.26,20.26,20.1,20.12,39870.0,19.6591,19.6591,19.5039,19.5233,39870.0
2020-10-09 11:30:00,20.1,20.13,20.09,20.1,9525.0,19.5039,19.533,19.4942,19.5039,9525.0
2020-10-09 11:40:00,20.07,20.27,20.07,20.27,32745.0,19.4748,19.6688,19.4748,19.6688,32745.0
2020-10-09 11:50:00,20.3,20.37,20.23,20.37,335730.0,19.6979,19.7659,19.63,19.7659,335730.0
2020-10-09 12:00:00,20.39,20.46,20.37,20.42,168360.0,19.7853,19.8532,19.7659,19.8144,168360.0
2020-10-09 12:10:00,20.41,20.41,20.36,20.36,3000.0,19.8047,19.8047,19.7562,19.7562,3000.0
2020-10-09 12:20:00,20.36,20.4,20.25,20.28,31485.0,19.7562,19.795,19.6494,19.6785,31485.0
2020-10-09 12:30:00,20.3,20.34,20.3,20.34,4425.0,19.6979,19.7367,19.6979,19.7367,4425.0
2020-10-09 12:40:00,20.38,20.38,20.34,20.36,10500.0,19.7756,19.7756,19.7367,19.7562,10500.0
2020-10-09 12:50:00,20.37,20.4,20.37,20.37,70770.0,19.7659,19.795,19.7659,19.7659,70770.0
2020-10-09 13:00:00,20.41,20.48,20.41,20.47,74685.0,19.8047,19.8726,19.8047,19.8629,74685.0
2020-10-09 13:10:00,20.5,20.5,20.4,20.4,6000.0,19.892,19.892,19.795,19.795,6000.0
2020-10-09 13:20:00,20.45,20.45,20.44,20.44,6795.0,19.8435,19.8435,19.8338,19.8338,6795.0
2020-10-09 13:30:00,20.39,20.39,20.39,20.39,1500.0,19.7853,19.7853,19.7853,19.7853,1500.0
2020-10-09 13:40:00,20.36,20.42,20.36,20.42,4275.0,19.7562,19.8144,19.7562,19.8144,4275.0
2020-10-09 13:50:00,20.41,20.41,20.41,20.41,3990.0,19.8047,19.8047,19.8047,19.8047,3990.0
2020-10-09 14:00:00,20.42,20.43,20.37,20.37,6000.0,19.8144,19.8241,19.7659,19.7659,6000.0
2020-10-09 14:10:00,20.34,20.34,20.29,20.31,9570.0,19.7367,19.7367,19.6882,19.7076,9570.0
2020-10-09 14:20:00,20.3,20.3,20.25,20.25,126735.0,19.6979,19.6979,19.6494,19.6494,126735.0
2020-10-09 14:30:00,20.27,20.27,20.15,20.18,33000.0,19.6688,19.6688,19.5524,19.5815,33000.0
2020-10-09 14:40:00,20.21,20.26,20.18,20.21,13710.0,19.6106,19.6591,19.5815,19.6106,13710.0
2020-10-09 14:50:00,20.22,20.22,20.18,20.2,56850.0,19.6203,19.6203,19.5815,19.6009,56850.0
2020-10-09 15:00:00,20.19,20.24,20.19,20.24,83640.0,19.5912,19.6397,19.5912,19.6397,83640.0
2020-10-09 15:10:00,20.22,20.29,20.22,20.29,10560.0,19.6203,19.6882,19.6203,19.6882,10560.0
2020-10-09 15:20:00,20.31,20.31,20.29,20.3,17400.0,19.7076,19.7076,19.6882,19.6979,17400.0
2020-10-09 15:30:00,20.29,20.29,20.26,20.28,31920.0,19.6882,19.6882,19.6591,19.6785,31920.0
2020-10-09 15:40:00,20.31,20.33,20.27,20.27,53460.0,19.7076,19.727,19.6688,19.6688,53460.0
2020-10-09 15:50:00,20.27,20.36,20.26,20.35,108720.0,19.6688,19.7562,19.6591,19.7465,108720.0
2020-10-12 09:30:00,21.09,21.09,20.83,20.98,425535.0,20.4645,20.4645,20.2122,20.3578,425535.0
2020-10-12 09:40:00,20.93,20.98,20.9,20.96,102135.0,20.3093,20.3578,20.2801,20.3384,102135.0
2020-10-12 09:50:00,21.0,21.04,20.93,21.03,75540.0,20.3772,20.416,20.3093,20.4063,75540.0
2020-10-12 10:00:00,20.93,20.95,20.86,20.86,53550.0,20.3093,20.3287,20.2413,20.2413,53550.0
2020-10-12 10:10:00,20.87,20.98,20.87,20.97,60060.0,20.251,20.3578,20.251,20.3481,60060.0
2020-10-12 10:20:00,20.97,20.97,20.88,20.94,37110.0,20.3481,20.3481,20.2607,20.319,37110.0
2020-10-12 10:30:00,20.87,20.96,20.87,20.93,101760.0,20.251,20.3384,20.251,20.3093,101760.0
2020-10-12 10:40:00,20.97,20.97,20.93,20.93,23040.0,20.3481,20.3481,20.3093,20.3093,23040.0
2020-10-12 10:50:00,21.0,21.1,21.0,21.03,54135.0,20.3772,20.4742,20.3772,20.4063,54135.0
2020-10-12 11:00:00,21.11,21.18,21.11,21.16,73995.0,20.4839,20.5518,20.4839,20.5324,73995.0
2020-10-12 11:10:00,21.19,21.21,21.18,21.19,77790.0,20.5615,20.5809,20.5518,20.5615,77790.0
2020-10-12 11:20:00,21.14,21.17,21.12,21.12,53835.0,20.513,20.5421,20.4936,20.4936,53835.0
2020-10-12 11:30:00,21.08,21.1,21.0,21.01,21585.0,20.4548,20.4742,20.3772,20.3869,21585.0
2020-10-12 11:40:00,21.03,21.06,21.03,21.03,13500.0,20.4063,20.4354,20.4063,20.4063,13500.0
2020-10-12 11:50:00,20.97,21.0,20.93,21.0,11145.0,20.3481,20.3772,20.3093,20.3772,11145.0
2020-10-12 12:00:00,20.98,20.99,20.98,20.98,16500.0,20.3578,20.3675,20.3578,20.3578,16500.0
2020-10-12 12:10:00,21.08,21.13,21.04,21.04,12345.0,20.4548,20.5033,20.416,20.416,12345.0
2020-10-12 12:20:00,21.12,21.23,21.12,21.21,19605.0,20.4936,20.6004,20.4936,20.5809,19605.0
2020-10-12 12:30:00,21.24,21.25,21.22,21.22,9000.0,20.6101,20.6198,20.5907,20.5907,9000.0
2020-10-12 12:40:00,21.27,21.4,21.27,21.4,134505.0,20.6392,20.7653,20.6392,20.7653,134505.0
2020-10-12 12:50:00,21.36,21.36,21.18,21.18,66330.0,20.7265,20.7265,20.5518,20.5518,66330.0
2020-10-12 13:00:00,21.21,21.21,21.15,21.15,23895.0,20.5809,20.5809,20.5227,20.5227,23895.0
2020-10-12 13:10:00,21.13,21.2,21.09,21.2,29235.0,20.5033,20.5712,20.4645,20.5712,29235.0
2020-10-12 13:20:00,21.26,21.33,21.25,21.33,12630.0,20.6295,20.6974,20.6198,20.6974,12630.0
2020-10-12 13:30:00,21.36,21.38,21.34,21.34,7500.0,20.7265,20.7459,20.7071,20.7071,7500.0
2020-10-12 13:40:00,21.37,21.4,21.35,21.35,9000.0,20.7362,20.7653,20.7168,20.7168,9000.0
2020-10-12 13:50:00,21.28,21.31,21.28,21.31,10245.0,20.6489,20.678,20.6489,20.678,10245.0
2020-10-12 14:00:00,21.35,21.42,21.35,21.42,10260.0,20.7168,20.7847,20.7168,20.7847,10260.0
2020-10-12 14:10:00,21.43,21.47,21.42,21.42,33720.0,20.7944,20.8332,20.7847,20.7847,33720.0
2020-10-12 14:20:00,21.39,21.53,21.39,21.52,47310.0,20.7556,20.8915,20.7556,20.8818,47310.0
2020-10-12 14:30:00,21.54,21.54,21.44,21.45,23250.0,20.9012,20.9012,20.8041,20.8138,23250.0
2020-10-12 14:40:00,21.45,21.51,21.42,21.51,10500.0,20.8138,20.872,20.7847,20.872,10500.0
2020-10-12 14:50:00,21.4,21.42,21.4,21.42,16500.0,20.7653,20.7847,20.7653,20.7847,16500.0
2020-10-12 15:00:00,21.43,21.44,21.32,21.33,35250.0,20.7944,20.8041,20.6877,20.6974,35250.0
2020-10-12 15:10:00,21.31,21.35,21.26,21.27,20490.0,20.678,20.7168,20.6295,20.6392,20490.0
2020-10-12 15:20:00,21.32,21.33,21.23,21.26,31455.0,20.6877,20.6974,20.6004,20.6295,31455.0
2020-10-12 15:30:00,21.21,21.22,21.14,21.22,28125.0,20.5809,20.5907,20.513,20.5907,28125.0
2020-10-12 15:40:00,21.23,21.27,21.19,21.2,22500.0,20.6004,20.6392,20.5615,20.5712,22500.0
2020-10-12 15:50:00,21.13,21.34,21.13,21.24,144465.0,20.5033,20.7071,20.5033,20.6101,144465.0
2020-10-13 09:30:00,21.25,21.43,20.9,20.91,775035.0,20.6198,20.7944,20.2801,20.2898,775035.0
2020-10-13 09:40:00,20.91,21.13,20.84,21.13,238860.0,20.2898,20.5033,20.2219,20.5033,238860.0
2020-10-13 09:50:00,21.13,21.2,20.94,21.2,63150.0,20.5033,20.5712,20.319,20.5712,63150.0
2020-10-13 10:00:00,21.2,21.21,21.01,21.13,117360.0,20.5712,20.5809,20.3869,20.5033,117360.0
2020-10-13 10:10:00,21.09,21.14,20.87,21.11,97725.0,20.4645,20.513,20.251,20.4839,97725.0
2020-10-13 10:20:00,21.12,21.29,21.12,21.29,76410.0,20.4936,20.6586,20.4936,20.6586,76410.0
2020-10-13 10:30:00,21.23,21.24,21.09,21.1,44100.0,20.6004,20.6101,20.4645,20.4742,44100.0
2020-10-13 10:40:00,21.07,21.22,21.07,21.17,62880.0,20.4451,20.5907,20.4451,20.5421,62880.0
2020-10-13 10:50:00,21.2,21.38,21.2,21.38,76800.0,20.5712,20.7459,20.5712,20.7459,76800.0
2020-10-13 11:00:00,21.4,21.44,21.3,21.3,77865.0,20.7653,20.8041,20.6683,20.6683,77865.0
2020-10-13 11:10:00,21.41,21.51,21.39,21.51,12000.0,20.775,20.872,20.7556,20.872,12000.0
2020-10-13 11:20:00,21.57,21.63,21.51,21.53,26310.0,20.9303,20.9885,20.872,20.8915,26310.0
2020-10-13 11:30:00,21.58,21.68,21.58,21.65,37200.0,20.94,21.037,20.94,21.0079,37200.0
2020-10-13 11:40:00,21.6,21.6,21.45,21.48,36060.0,20.9594,20.9594,20.8138,20.8429,36060.0
2020-10-13 11:50:00,21.51,21.51,21.39,21.39,19995.0,20.872,20.872,20.7556,20.7556,19995.0
2020-10-13 12:00:00,21.37,21.4,21.37,21.38,6810.0,20.7362,20.7653,20.7362,20.7459,6810.0
2020-10-13 12:10:00,21.36,21.36,21.16,21.19,52290.0,20.7265,20.7265,20.5324,20.5615,52290.0
2020-10-13 12:20:00,21.21,21.33,21.21,21.33,27750.0,20.5809,20.6974,20.5809,20.6974,27750.0
2020-10-13 12:30:00,21.4,21.41,21.4,21.41,4500.0,20.7653,20.775,20.7653,20.775,4500.0
2020-10-13 12:40:00,21.39,21.41,21.34,21.41,16500.0,20.7556,20.775,20.7071,20.775,16500.0
2020-10-13 12:50:00,21.47,21.47,21.44,21.44,9840.0,20.8332,20.8332,20.8041,20.8041,9840.0
2020-10-13 13:00:00,21.35,21.35,21.35,21.35,1500.0,20.7168,20.7168,20.7168,20.7168,1500.0
2020-10-13 13:10:00,21.3,21.54,21.3,21.54,14250.0,20.6683,20.9012,20.6683,20.9012,14250.0
2020-10-13 13:20:00,21.47,21.47,21.35,21.36,22500.0,20.8332,20.8332,20.7168,20.7265,22500.0
2020-10-13 13:30:00,21.42,21.51,21.42,21.51,6000.0,20.7847,20.872,20.7847,20.872,6000.0
2020-10-13 13:40:00,21.4,21.4,21.29,21.3,24000.0,20.7653,20.7653,20.6586,20.6683,24000.0
2020-10-13 13:50:00,21.35,21.35,21.16,21.16,22500.0,20.7168,20.7168,20.5324,20.5324,22500.0
2020-10-13 14:00:00,21.13,21.18,21.06,21.09,133860.0,20.5033,20.5518,20.4354,20.4645,133860.0
2020-10-13 14:10:00,21.12,21.21,21.1,21.2,20655.0,20.4936,20.5809,20.4742,20.5712,20655.0
2020-10-13 14:20:00,21.18,21.18,21.02,21.02,10995.0,20.5518,20.5518,20.3966,20.3966,10995.0
2020-10-13 14:30:00,21.0,21.13,20.92,21.12,49935.0,20.3772,20.5033,20.2995,20.4936,49935.0
2020-10-13 14:40:00,21.15,21.15,21.02,21.1,10500.0,20.5227,20.5227,20.3966,20.4742,10500.0
2020-10-13 14:50:00,21.11,21.24,21.11,21.24,13560.0,20.4839,20.6101,20.4839,20.6101,13560.0
2020-10-13 15:00:00,21.19,21.3,21.19,21.3,14115.0,20.5615,20.6683,20.5615,20.6683,14115.0
2020-10-13 15:10:00,21.35,21.45,21.35,21.44,10380.0,20.7168,20.8138,20.7168,20.8041,10380.0
2020-10-13 15:20:00,21.43,21.53,21.43,21.48,22950.0,20.7944,20.8915,20.7944,20.8429,22950.0
2020-10-13 15:30:00,21.53,21.54,21.39,21.43,20100.0,20.8915,20.9012,20.7556,20.7944,20100.0
2020-10-13 15:40:00,21.46,21.49,21.33,21.33,16800.0,20.8235,20.8526,20.6974,20.6974,16800.0
2020-10-13 15:50:00,21.37,21.37,21.14,21.14,54060.0,20.7362,20.7362,20.513,20.513,54060.0
2020-10-14 09:30:00,21.34,21.54,21.33,21.53,119685.0,20.7071,20.9012,20.6974,20.8915,119685.0
2020-10-14 09:40:00,21.55,21.55,21.48,21.55,9540.0,20.9109,20.9109,20.8429,20.9109,9540.0
2020-10-14 09:50:00,21.41,21.43,21.29,21.4,17160.0,20.775,20.7944,20.6586,20.7653,17160.0
2020-10-14 10:00:00,21.29,21.3,21.21,21.3,66585.0,20.6586,20.6683,20.5809,20.6683,66585.0
2020-10-14 10:10:00,21.28,21.29,21.14,21.14,33270.0,20.6489,20.6586,20.513,20.513,33270.0
2020-10-14 10:20:00,21.17,21.21,21.06,21.06,52875.0,20.5421,20.5809,20.4354,20.4354,52875.0
2020-10-14 10:30:00,21.03,21.05,20.9,21.03,106080.0,20.4063,20.4257,20.2801,20.4063,106080.0
2020-10-14 10:40:00,21.04,21.16,21.04,21.15,18780.0,20.416,20.5324,20.416,20.5227,18780.0
2020-10-14 10:50:00,21.15,21.24,21.15,21.2,28425.0,20.5227,20.6101,20.5227,20.5712,28425.0
2020-10-14 11:00:00,21.24,21.27,21.16,21.27,86460.0,20.6101,20.6392,20.5324,20.6392,86460.0
2020-10-14 11:10:00,21.24,21.27,21.19,21.27,47910.0,20.6101,20.6392,20.5615,20.6392,47910.0
2020-10-14 11:20:00,21.26,21.27,21.15,21.15,60420.0,20.6295,20.6392,20.5227,20.5227,60420.0
2020-10-14 11:30:00,21.17,21.17,21.13,21.13,20730.0,20.5421,20.5421,20.5033,20.5033,20730.0
2020-10-14 11:40:00,21.12,21.21,20.95,20.98,84030.0,20.4936,20.5809,20.3287,20.3578,84030.0
2020-10-14 11:50:00,20.96,20.98,20.73,20.73,42225.0,20.3384,20.3578,20.1152,20.1152,42225.0
2020-10-14 12:00:00,20.78,20.91,20.78,20.88,16995.0,20.1637,20.2898,20.1637,20.2607,16995.0
2020-10-14 12:10:00,20.87,20.87,20.6,20.6,122625.0,20.251,20.251,19.989,19.989,122625.0
2020-10-14 12:20:00,20.58,20.58,20.53,20.55,13260.0,19.9696,19.9696,19.9211,19.9405,13260.0
2020-10-14 12:30:00,20.67,20.74,20.66,20.67,9000.0,20.057,20.1249,20.0473,20.057,9000.0
2020-10-14 12:40:00,20.76,20.8,20.76,20.8,39165.0,20.1443,20.1831,20.1443,20.1831,39165.0
2020-10-14 12:50:00,20.73,20.85,20.73,20.85,37515.0,20.1152,20.2316,20.1152,20.2316,37515.0
2020-10-14 13:00:00,20.87,20.87,20.79,20.79,13500.0,20.251,20.251,20.1734,20.1734,13500.0
2020-10-14 13:10:00,20.75,20.81,20.73,20.81,12000.0,20.1346,20.1928,20.1152,20.1928,12000.0
2020-10-14 13:20:00,20.87,20.87,20.87,20.87,3810.0,20.251,20.251,20.251,20.251,3810.0
2020-10-14 13:30:00,20.84,20.84,20.72,20.78,18150.0,20.2219,20.2219,20.1055,20.1637,18150.0
2020-10-14 13:40:00,20.8,20.85,20.8,20.85,12030.0,20.1831,20.2316,20.1831,20.2316,12030.0
2020-10-14 13:50:00,20.9,20.93,20.9,20.93,4500.0,20.2801,20.3093,20.2801,20.3093,4500.0
2020-10-14 14:00:00,20.95,21.0,20.95,21.0,14985.0,20.3287,20.3772,20.3287,20.3772,14985.0
2020-10-14 14:10:00,21.03,21.03,20.97,20.97,3000.0,20.4063,20.4063,20.3481,20.3481,3000.0
2020-10-14 14:20:00,20.91,20.91,20.84,20.84,14595.0,20.2898,20.2898,20.2219,20.2219,14595.0
2020-10-14 14:30:00,20.88,20.88,20.75,20.75,14970.0,20.2607,20.2607,20.1346,20.1346,14970.0
2020-10-14 14:40:00,20.8,20.86,20.79,20.86,15000.0,20.1831,20.2413,20.1734,20.2413,15000.0
2020-10-14 14:50:00,20.84,20.91,20.83,20.91,7500.0,20.2219,20.2898,20.2122,20.2898,7500.0
2020-10-14 15:00:00,20.85,21.07,20.85,21.07,18015.0,20.2316,20.4451,20.2316,20.4451,18015.0
2020-10-14 15:10:00,21.11,21.11,21.04,21.04,16500.0,20.4839,20.4839,20.416,20.416,16500.0
2020-10-14 15:20:00,21.07,21.07,21.0,21.03,11640.0,20.4451,20.4451,20.3772,20.4063,11640.0
2020-10-14 15:30:00,21.07,21.13,20.96,20.96,22500.0,20.4451,20.5033,20.3384,20.3384,22500.0
2020-10-14 15:40:00,21.05,21.05,20.93,20.98,27345.0,20.4257,20.4257,20.3093,20.3578,27345.0
2020-10-14 15:50:00,21.0,21.01,20.85,20.85,45705.0,20.3772,20.3869,20.2316,20.2316,45705.0
2020-10-15 09:30:00,19.8,20.05,19.58,19.87,403380.0,19.2128,19.4554,18.9993,19.2807,403380.0
2020-10-15 09:40:00,19.85,20.17,19.83,20.16,134505.0,19.2613,19.5718,19.2419,19.5621,134505.0
2020-10-15 09:50:00,20.2,20.3,20.2,20.27,50385.0,19.6009,19.6979,19.6009,19.6688,50385.0
2020-10-15 10:00:00,20.23,20.27,20.1,20.1,75120.0,19.63,19.6688,19.5039,19.5039,75120.0
2020-10-15 10:10:00,20.02,20.22,19.96,20.2,77550.0,19.4262,19.6203,19.368,19.6009,77550.0
2020-10-15 10:20:00,20.2,20.2,19.96,19.96,30945.0,19.6009,19.6009,19.368,19.368,30945.0
2020-10-15 10:30:00,19.93,19.93,19.81,19.86,84690.0,19.3389,19.3389,19.2225,19.271,84690.0
2020-10-15 10:40:00,19.96,20.0,19.84,20.0,12315.0,19.368,19.4068,19.2516,19.4068,12315.0
2020-10-15 10:50:00,20.01,20.13,19.95,20.13,20280.0,19.4165,19.533,19.3583,19.533,20280.0
2020-10-15 11:00:00,20.13,20.2,19.98,20.19,26250.0,19.533,19.6009,19.3874,19.5912,26250.0
2020-10-15 11:10:00,20.14,20.31,20.14,20.31,36345.0,19.5427,19.7076,19.5427,19.7076,36345.0
2020-10-15 11:20:00,20.33,20.34,20.3,20.3,16020.0,19.727,19.7367,19.6979,19.6979,16020.0
2020-10-15 11:30:00,20.25,20.35,20.25,20.35,6000.0,19.6494,19.7465,19.6494,19.7465,6000.0
2020-10-15 11:40:00,20.39,20.39,20.31,20.31,7620.0,19.7853,19.7853,19.7076,19.7076,7620.0
2020-10-15 11:50:00,20.39,20.42,20.26,20.27,24210.0,19.7853,19.8144,19.6591,19.6688,24210.0
2020-10-15 12:00:00,20.28,20.31,20.28,20.31,4500.0,19.6785,19.7076,19.6785,19.7076,4500.0
2020-10-15 12:10:00,20.21,20.21,20.19,20.19,10500.0,19.6106,19.6106,19.5912,19.5912,10500.0
2020-10-15 12:20:00,20.17,20.18,20.17,20.18,4500.0,19.5718,19.5815,19.5718,19.5815,4500.0
2020-10-15 12:30:00,20.2,20.2,20.14,20.14,22560.0,19.6009,19.6009,19.5427,19.5427,22560.0
2020-10-15 12:40:00,20.24,20.24,20.11,20.19,34110.0,19.6397,19.6397,19.5136,19.5912,34110.0
2020-10-15 12:50:00,20.24,20.3,20.23,20.29,10590.0,19.6397,19.6979,19.63,19.6882,10590.0
2020-10-15 13:00:00,20.32,20.32,20.32,20.32,6765.0,19.7173,19.7173,19.7173,19.7173,6765.0
2020-10-15 13:10:00,20.33,20.34,20.21,20.21,16170.0,19.727,19.7367,19.6106,19.6106,16170.0
2020-10-15 13:20:00,20.24,20.29,20.23,20.29,9000.0,19.6397,19.6882,19.63,19.6882,9000.0
2020-10-15 13:30:00,20.33,20.35,20.33,20.35,5100.0,19.727,19.7465,19.727,19.7465,5100.0
2020-10-15 13:40:00,20.43,20.43,20.4,20.4,9000.0,19.8241,19.8241,19.795,19.795,9000.0
2020-10-15 13:50:00,20.39,20.39,20.39,20.39,1500.0,19.7853,19.7853,19.7853,19.7853,1500.0
2020-10-15 14:00:00,20.45,20.49,20.45,20.49,10950.0,19.8435,19.8823,19.8435,19.8823,10950.0
2020-10-15 14:10:00,20.51,20.51,20.49,20.49,3900.0,19.9017,19.9017,19.8823,19.8823,3900.0
2020-10-15 14:20:00,20.48,20.48,20.45,20.48,5925.0,19.8726,19.8726,19.8435,19.8726,5925.0
2020-10-15 14:30:00,20.51,20.51,20.43,20.43,3000.0,19.9017,19.9017,19.8241,19.8241,3000.0
2020-10-15 14:40:00,20.38,20.38,20.38,20.38,6300.0,19.7756,19.7756,19.7756,19.7756,6300.0
2020-10-15 14:50:00,20.4,20.47,20.4,20.43,23055.0,19.795,19.8629,19.795,19.8241,23055.0
2020-10-15 15:00:00,20.5,20.53,20.49,20.5,21000.0,19.892,19.9211,19.8823,19.892,21000.0
2020-10-15 15:10:00,20.49,20.67,20.49,20.67,14760.0,19.8823,20.057,19.8823,20.057,14760.0
2020-10-15 15:20:00,20.67,20.74,20.67,20.74,10485.0,20.057,20.1249,20.057,20.1249,10485.0
2020-10-15 15:30:00,20.79,20.79,20.77,20.77,4500.0,20.1734,20.1734,20.154,20.154,4500.0
2020-10-15 15:40:00,20.82,20.82,20.7,20.7,11370.0,20.2025,20.2025,20.0861,20.0861,11370.0
2020-10-15 15:50:00,20.67,20.77,20.67,20.7,30705.0,20.057,20.154,20.057,20.0861,30705.0
2020-10-16 09:30:00,21.22,21.22,20.79,20.88,176805.0,20.5907,20.5907,20.1734,20.2607,176805.0
2020-10-16 09:40:00,20.89,20.97,20.85,20.85,91590.0,20.2704,20.3481,20.2316,20.2316,91590.0
2020-10-16 09:50:00,20.8,20.99,20.8,20.99,14370.0,20.1831,20.3675,20.1831,20.3675,14370.0
2020-10-16 10:00:00,20.91,20.98,20.83,20.91,16500.0,20.2898,20.3578,20.2122,20.2898,16500.0
2020-10-16 10:10:00,20.93,20.97,20.89,20.97,7500.0,20.3093,20.3481,20.2704,20.3481,7500.0
2020-10-16 10:20:00,20.99,20.99,20.96,20.96,10065.0,20.3675,20.3675,20.3384,20.3384,10065.0
2020-10-16 10:30:00,20.99,21.0,20.95,20.95,6000.0,20.3675,20.3772,20.3287,20.3287,6000.0
2020-10-16 10:40:00,21.0,21.02,20.86,20.86,73845.0,20.3772,20.3966,20.2413,20.2413,73845.0
2020-10-16 10:50:00,20.83,20.92,20.83,20.85,50430.0,20.2122,20.2995,20.2122,20.2316,50430.0
2020-10-16 11:00:00,20.85,20.86,20.72,20.72,39240.0,20.2316,20.2413,20.1055,20.1055,39240.0
2020-10-16 11:10:00,20.73,20.73,20.51,20.52,96465.0,20.1152,20.1152,19.9017,19.9114,96465.0
2020-10-16 11:20:00,20.49,20.52,20.38,20.52,19500.0,19.8823,19.9114,19.7756,19.9114,19500.0
2020-10-16 11:30:00,20.5,20.59,20.5,20.57,11325.0,19.892,19.9793,19.892,19.9599,11325.0
2020-10-16 11:40:00,20.49,20.56,20.49,20.56,16500.0,19.8823,19.9502,19.8823,19.9502,16500.0
2020-10-16 11:50:00,20.55,20.57,20.54,20.57,6000.0,19.9405,19.9599,19.9308,19.9599,6000.0
2020-10-16 12:00:00,20.6,20.65,20.51,20.51,57765.0,19.989,20.0376,19.9017,19.9017,57765.0
2020-10-16 12:10:00,20.58,20.67,20.58,20.66,15180.0,19.9696,20.057,19.9696,20.0473,15180.0
2020-10-16 12:20:00,20.63,20.72,20.62,20.72,20955.0,20.0181,20.1055,20.0084,20.1055,20955.0
2020-10-16 12:30:00,20.58,20.58,20.56,20.56,9765.0,19.9696,19.9696,19.9502,19.9502,9765.0
2020-10-16 12:40:00,20.52,20.55,20.52,20.55,25440.0,19.9114,19.9405,19.9114,19.9405,25440.0
2020-10-16 12:50:00,20.5,20.61,20.5,20.61,69060.0,19.892,19.9987,19.892,19.9987,69060.0
2020-10-16 13:00:00,20.66,20.66,20.66,20.66,4200.0,20.0473,20.0473,20.0473,20.0473,4200.0
2020-10-16 13:10:00,20.69,20.69,20.68,20.68,3000.0,20.0764,20.0764,20.0667,20.0667,3000.0
2020-10-16 13:20:00,20.7,20.72,20.7,20.7,10545.0,20.0861,20.1055,20.0861,20.0861,10545.0
2020-10-16 13:30:00,20.67,20.67,20.66,20.67,31995.0,20.057,20.057,20.0473,20.057,31995.0
2020-10-16 13:40:00,20.72,20.72,20.72,20.72,1500.0,20.1055,20.1055,20.1055,20.1055,1500.0
2020-10-16 13:50:00,20.73,20.76,20.73,20.76,6300.0,20.1152,20.1443,20.1152,20.1443,6300.0
2020-10-16 14:00:00,20.68,20.78,20.68,20.77,13500.0,20.0667,20.1637,20.0667,20.154,13500.0
2020-10-16 14:10:00,20.79,20.8,20.77,20.77,14850.0,20.1734,20.1831,20.154,20.154,14850.0
2020-10-16 14:20:00,20.78,20.78,20.76,20.76,3000.0,20.1637,20.1637,20.1443,20.1443,3000.0
2020-10-16 14:30:00,20.81,20.81,20.81,20.81,1500.0,20.1928,20.1928,20.1928,20.1928,1500.0
2020-10-16 14:40:00,20.81,20.82,20.77,20.77,6000.0,20.1928,20.2025,20.154,20.154,6000.0
2020-10-16 14:50:00,20.83,20.83,20.83,20.83,2940.0,20.2122,20.2122,20.2122,20.2122,2940.0
2020-10-16 15:00:00,20.8,20.8,20.71,20.71,18195.0,20.1831,20.1831,20.0958,20.0958,18195.0
2020-10-16 15:10:00,20.76,20.76,20.65,20.65,27435.0,20.1443,20.1443,20.0376,20.0376,27435.0
2020-10-16 15:20:00,20.65,20.65,20.61,20.64,10500.0,20.0376,20.0376,19.9987,20.0279,10500.0
2020-10-16 15:30:00,20.65,20.65,20.62,20.62,11850.0,20.0376,20.0376,20.0084,20.0084,11850.0
2020-10-16 15:40:00,20.56,20.62,20.56,20.57,14670.0,19.9502,20.0084,19.9502,19.9599,14670.0
2020-10-16 15:50:00,20.59,20.59,20.37,20.39,59850.0,19.9793,19.9793,19.7659,19.7853,59850.0
2020-10-19 09:30:00,20.87,21.12,20.8,21.09,256830.0,20.251,20.4936,20.1831,20.4645,256830.0
2020-10-19 09:40:00,21.1,21.24,21.1,21.13,166020.0,20.4742,20.6101,20.4742,20.5033,166020.0
2020-10-19 09:50:00,21.14,21.15,20.9,20.97,94275.0,20.513,20.5227,20.2801,20.3481,94275.0
2020-10-19 10:00:00,20.93,21.07,20.87,21.0,103320.0,20.3093,20.4451,20.251,20.3772,103320.0
2020-10-19 10:10:00,20.94,21.06,20.87,21.06,77715.0,20.319,20.4354,20.251,20.4354,77715.0
2020-10-19 10:20:00,21.05,21.1,21.0,21.1,33420.0,20.4257,20.4742,20.3772,20.4742,33420.0
2020-10-19 10:30:00,21.07,21.07,20.68,20.75,148620.0,20.4451,20.4451,20.0667,20.1346,148620.0
2020-10-19 10:40:00,20.73,20.8,20.59,20.71,64695.0,20.1152,20.1831,19.9793,20.0958,64695.0
2020-10-19 10:50:00,20.72,20.77,20.7,20.77,12870.0,20.1055,20.154,20.0861,20.154,12870.0
2020-10-19 11:00:00,20.8,20.84,20.8,20.82,19830.0,20.1831,20.2219,20.1831,20.2025,19830.0
2020-10-19 11:10:00,20.82,20.82,20.82,20.82,9585.0,20.2025,20.2025,20.2025,20.2025,9585.0
2020-10-19 11:20:00,20.73,20.73,20.52,20.59,78480.0,20.1152,20.1152,19.9114,19.9793,78480.0
2020-10-19 11:30:00,20.61,20.72,20.61,20.71,16110.0,19.9987,20.1055,19.9987,20.0958,16110.0
2020-10-19 11:40:00,20.7,20.7,20.7,20.7,1500.0,20.0861,20.0861,20.0861,20.0861,1500.0
2020-10-19 11:50:00,20.61,20.62,20.53,20.53,4650.0,19.9987,20.0084,19.9211,19.9211,4650.0
2020-10-19 12:00:00,20.62,20.65,20.62,20.65,6000.0,20.0084,20.0376,20.0084,20.0376,6000.0
2020-10-19 12:10:00,20.53,20.56,20.46,20.46,19500.0,19.9211,19.9502,19.8532,19.8532,19500.0
2020-10-19 12:20:00,20.43,20.46,20.4,20.46,12720.0,19.8241,19.8532,19.795,19.8532,12720.0
2020-10-19 12:30:00,20.56,20.57,20.56,20.57,4830.0,19.9502,19.9599,19.9502,19.9599,4830.0
2020-10-19 12:40:00,20.56,20.56,20.53,20.56,10755.0,19.9502,19.9502,19.9211,19.9502,10755.0
2020-10-19 12:50:00,20.54,20.54,20.54,20.54,3000.0,19.9308,19.9308,19.9308,19.9308,3000.0
2020-10-19 13:00:00,20.52,20.52,20.52,20.52,14820.0,19.9114,19.9114,19.9114,19.9114,14820.0
2020-10-19 13:10:00,20.52,20.52,20.52,20.52,0.0,19.9114,19.9114,19.9114,19.9114,0.0
2020-10-19 13:20:00,20.53,20.53,20.53,20.53,3000.0,19.9211,19.9211,19.9211,19.9211,3000.0
2020-10-19 13:30:00,20.45,20.45,20.45,20.45,7500.0,19.8435,19.8435,19.8435,19.8435,7500.0
2020-10-19 13:40:00,20.4,20.53,20.27,20.53,40170.0,19.795,19.9211,19.6688,19.9211,40170.0
2020-10-19 13:50:00,20.59,20.72,20.5,20.7,38865.0,19.9793,20.1055,19.892,20.0861,38865.0
2020-10-19 14:00:00,20.65,20.67,20.58,20.65,6000.0,20.0376,20.057,19.9696,20.0376,6000.0
2020-10-19 14:10:00,20.68,20.68,20.67,20.67,75375.0,20.0667,20.0667,20.057,20.057,75375.0
2020-10-19 14:20:00,20.64,20.67,20.64,20.67,4275.0,20.0279,20.057,20.0279,20.057,4275.0
2020-10-19 14:30:00,20.53,20.53,20.32,20.32,16710.0,19.9211,19.9211,19.7173,19.7173,16710.0
2020-10-19 14:40:00,20.34,20.34,20.2,20.2,13365.0,19.7367,19.7367,19.6009,19.6009,13365.0
2020-10-19 14:50:00,20.16,20.23,20.07,20.07,33870.0,19.5621,19.63,19.4748,19.4748,33870.0
2020-10-19 15:00:00,20.07,20.07,19.9,19.9,107085.0,19.4748,19.4748,19.3098,19.3098,107085.0
2020-10-19 15:10:00,19.97,20.1,19.92,20.0,13500.0,19.3777,19.5039,19.3292,19.4068,13500.0
2020-10-19 15:20:00,19.92,20.01,19.87,20.01,26010.0,19.3292,19.4165,19.2807,19.4165,26010.0
2020-10-19 15:30:00,20.13,20.18,20.1,20.18,11010.0,19.533,19.5815,19.5039,19.5815,11010.0
2020-10-19 15:40:00,20.16,20.18,20.1,20.15,18120.0,19.5621,19.5815,19.5039,19.5524,18120.0
2020-10-19 15:50:00,20.03,20.1,19.92,20.07,34485.0,19.4359,19.5039,19.3292,19.4748,34485.0
2020-10-20 09:30:00,20.36,20.43,20.16,20.25,156630.0,19.7562,19.8241,19.5621,19.6494,156630.0
2020-10-20 09:40:00,20.13,20.35,20.13,20.28,28500.0,19.533,19.7465,19.533,19.6785,28500.0
2020-10-20 09:50:00,20.29,20.42,20.18,20.42,12000.0,19.6882,19.8144,19.5815,19.8144,12000.0
2020-10-20 10:00:00,20.35,20.47,20.32,20.47,33645.0,19.7465,19.8629,19.7173,19.8629,33645.0
2020-10-20 10:10:00,20.47,20.47,20.4,20.4,55200.0,19.8629,19.8629,19.795,19.795,55200.0
2020-10-20 10:20:00,20.42,20.43,20.3,20.3,34560.0,19.8144,19.8241,19.6979,19.6979,34560.0
2020-10-20 10:30:00,20.4,20.45,20.39,20.45,9540.0,19.795,19.8435,19.7853,19.8435,9540.0
2020-10-20 10:40:00,20.4,20.4,20.39,20.39,3000.0,19.795,19.795,19.7853,19.7853,3000.0
2020-10-20 10:50:00,20.13,20.2,20.13,20.2,54015.0,19.533,19.6009,19.533,19.6009,54015.0
2020-10-20 11:00:00,20.13,20.13,20.01,20.12,72750.0,19.533,19.533,19.4165,19.5233,72750.0
2020-10-20 11:10:00,20.23,20.23,20.2,20.23,7500.0,19.63,19.63,19.6009,19.63,7500.0
2020-10-20 11:20:00,20.18,20.34,20.16,20.34,13500.0,19.5815,19.7367,19.5621,19.7367,13500.0
2020-10-20 11:30:00,20.18,20.18,20.16,20.16,12000.0,19.5815,19.5815,19.5621,19.5621,12000.0
2020-10-20 11:40:00,20.25,20.26,20.23,20.26,4500.0,19.6494,19.6591,19.63,19.6591,4500.0
2020-10-20 11:50:00,20.26,20.26,20.26,20.26,0.0,19.6591,19.6591,19.6591,19.6591,0.0
2020-10-20 12:00:00,20.26,20.26,20.26,20.26,0.0,19.6591,19.6591,19.6591,19.6591,0.0
2020-10-20 12:10:00,20.28,20.28,20.25,20.25,3000.0,19.6785,19.6785,19.6494,19.6494,3000.0
2020-10-20 12:20:00,20.25,20.25,20.25,20.25,0.0,19.6494,19.6494,19.6494,19.6494,0.0
2020-10-20 12:30:00,20.33,20.4,20.31,20.31,10500.0,19.727,19.795,19.7076,19.7076,10500.0
2020-10-20 12:40:00,20.34,20.38,20.34,20.36,6000.0,19.7367,19.7756,19.7367,19.7562,6000.0
2020-10-20 12:50:00,20.36,20.36,20.36,20.36,0.0,19.7562,19.7562,19.7562,19.7562,0.0
2020-10-20 13:00:00,20.4,20.4,20.4,20.4,2385.0,19.795,19.795,19.795,19.795,2385.0
2020-10-20 13:10:00,20.39,20.5,20.39,20.48,9870.0,19.7853,19.892,19.7853,19.8726,9870.0
2020-10-20 13:20:00,20.42,20.42,20.42,20.42,1500.0,19.8144,19.8144,19.8144,19.8144,1500.0
2020-10-20 13:30:00,20.42,20.42,20.42,20.42,0.0,19.8144,19.8144,19.8144,19.8144,0.0
2020-10-20 13:40:00,20.48,20.48,20.48,20.48,1500.0,19.8726,19.8726,19.8726,19.8726,1500.0
2020-10-20 13:50:00,20.33,20.33,20.33,20.33,3615.0,19.727,19.727,19.727,19.727,3615.0
2020-10-20 14:00:00,20.33,20.33,20.33,20.33,0.0,19.727,19.727,19.727,19.727,0.0
2020-10-20 14:10:00,20.46,20.48,20.46,20.48,10875.0,19.8532,19.8726,19.8532,19.8726,10875.0
2020-10-20 14:20:00,20.44,20.44,20.35,20.35,3000.0,19.8338,19.8338,19.7465,19.7465,3000.0
2020-10-20 14:30:00,20.35,20.35,20.35,20.35,0.0,19.7465,19.7465,19.7465,19.7465,0.0
2020-10-20 14:40:00,20.33,20.4,20.26,20.27,27510.0,19.727,19.795,19.6591,19.6688,27510.0
2020-10-20 14:50:00,20.27,20.27,20.27,20.27,0.0,19.6688,19.6688,19.6688,19.6688,0.0
2020-10-20 15:00:00,20.25,20.25,20.01,20.01,16200.0,19.6494,19.6494,19.4165,19.4165,16200.0
2020-10-20 15:10:00,20.04,20.05,19.84,19.98,83115.0,19.4456,19.4554,19.2516,19.3874,83115.0
2020-10-20 15:20:00,19.95,20.1,19.95,20.1,11055.0,19.3583,19.5039,19.3583,19.5039,11055.0
2020-10-20 15:30:00,19.96,20.03,19.93,20.03,21915.0,19.368,19.4359,19.3389,19.4359,21915.0
2020-10-20 15:40:00,20.08,20.22,20.08,20.17,30675.0,19.4845,19.6203,19.4845,19.5718,30675.0
2020-10-20 15:50:00,20.13,20.25,20.07,20.07,32355.0,19.533,19.6494,19.4748,19.4748,32355.0
2020-10-21 09:30:00,20.16,20.16,19.85,19.96,163290.0,19.5621,19.5621,19.2613,19.368,163290.0
2020-10-21 09:40:00,19.98,20.09,19.9,20.08,69915.0,19.3874,19.4942,19.3098,19.4845,69915.0
2020-10-21 09:50:00,20.03,20.22,20.03,20.22,33000.0,19.4359,19.6203,19.4359,19.6203,33000.0
2020-10-21 10:00:00,20.24,20.25,20.07,20.07,34110.0,19.6397,19.6494,19.4748,19.4748,34110.0
2020-10-21 10:10:00,20.14,20.23,20.13,20.22,33225.0,19.5427,19.63,19.533,19.6203,33225.0
2020-10-21 10:20:00,20.2,20.2,20.14,20.14,15420.0,19.6009,19.6009,19.5427,19.5427,15420.0
2020-10-21 10:30:00,20.09,20.13,20.09,20.13,33435.0,19.4942,19.533,19.4942,19.533,33435.0
2020-10-21 10:40:00,20.16,20.16,19.96,19.96,45885.0,19.5621,19.5621,19.368,19.368,45885.0
2020-10-21 10:50:00,20.0,20.0,19.87,19.87,39750.0,19.4068,19.4068,19.2807,19.2807,39750.0
2020-10-21 11:00:00,19.9,19.92,19.9,19.9,12000.0,19.3098,19.3292,19.3098,19.3098,12000.0
2020-10-21 11:10:00,19.83,19.83,19.72,19.72,40920.0,19.2419,19.2419,19.1351,19.1351,40920.0
2020-10-21 11:20:00,19.67,19.79,19.66,19.79,35145.0,19.0866,19.2031,19.0769,19.2031,35145.0
2020-10-21 11:30:00,19.81,19.89,19.81,19.89,32250.0,19.2225,19.3001,19.2225,19.3001,32250.0
2020-10-21 11:40:00,19.94,19.99,19.92,19.99,21270.0,19.3486,19.3971,19.3292,19.3971,21270.0
2020-10-21 11:50:00,20.0,20.02,19.79,19.79,33165.0,19.4068,19.4262,19.2031,19.2031,33165.0
2020-10-21 12:00:00,19.78,19.88,19.78,19.88,6750.0,19.1934,19.2904,19.1934,19.2904,6750.0
2020-10-21 12:10:00,19.87,19.87,19.84,19.84,8010.0,19.2807,19.2807,19.2516,19.2516,8010.0
2020-10-21 12:20:00,19.87,20.12,19.87,19.91,62730.0,19.2807,19.5233,19.2807,19.3195,62730.0
2020-10-21 12:30:00,19.92,19.92,19.71,19.77,25680.0,19.3292,19.3292,19.1254,19.1837,25680.0
2020-10-21 12:40:00,19.72,19.74,19.63,19.64,32670.0,19.1351,19.1545,19.0478,19.0575,32670.0
2020-10-21 12:50:00,19.67,19.73,19.67,19.73,7500.0,19.0866,19.1448,19.0866,19.1448,7500.0
2020-10-21 13:00:00,19.78,19.78,19.78,19.78,3000.0,19.1934,19.1934,19.1934,19.1934,3000.0
2020-10-21 13:10:00,19.86,19.88,19.86,19.87,13905.0,19.271,19.2904,19.271,19.2807,13905.0
2020-10-21 13:20:00,19.91,19.91,19.86,19.86,5835.0,19.3195,19.3195,19.271,19.271,5835.0
2020-10-21 13:30:00,19.9,19.91,19.9,19.91,3000.0,19.3098,19.3195,19.3098,19.3195,3000.0
2020-10-21 13:40:00,19.93,19.95,19.93,19.95,4890.0,19.3389,19.3583,19.3389,19.3583,4890.0
2020-10-21 13:50:00,19.98,19.98,19.98,19.98,1500.0,19.3874,19.3874,19.3874,19.3874,1500.0
2020-10-21 14:00:00,19.93,19.93,19.93,19.93,1500.0,19.3389,19.3389,19.3389,19.3389,1500.0
2020-10-21 14:10:00,19.97,19.97,19.87,19.87,3000.0,19.3777,19.3777,19.2807,19.2807,3000.0
2020-10-21 14:20:00,19.89,19.97,19.89,19.97,10500.0,19.3001,19.3777,19.3001,19.3777,10500.0
2020-10-21 14:30:00,19.96,20.04,19.96,20.04,14655.0,19.368,19.4456,19.368,19.4456,14655.0
2020-10-21 14:40:00,20.07,20.07,20.07,20.07,2085.0,19.4748,19.4748,19.4748,19.4748,2085.0
2020-10-21 14:50:00,20.07,20.08,20.05,20.08,10500.0,19.4748,19.4845,19.4554,19.4845,10500.0
2020-10-21 15:00:00,19.96,19.96,19.92,19.92,6345.0,19.368,19.368,19.3292,19.3292,6345.0
2020-10-21 15:10:00,19.94,19.94,19.87,19.87,3000.0,19.3486,19.3486,19.2807,19.2807,3000.0
2020-10-21 15:20:00,19.94,19.94,19.94,19.94,1500.0,19.3486,19.3486,19.3486,19.3486,1500.0
2020-10-21 15:30:00,19.99,20.01,19.87,19.87,17505.0,19.3971,19.4165,19.2807,19.2807,17505.0
2020-10-21 15:40:00,19.83,19.83,19.6,19.6,94620.0,19.2419,19.2419,19.0187,19.0187,94620.0
2020-10-21 15:50:00,19.62,19.71,19.57,19.57,68700.0,19.0381,19.1254,18.9896,18.9896,68700.0
2020-10-22 09:30:00,19.72,19.8,19.33,19.36,181065.0,19.1351,19.2128,18.7567,18.7858,181065.0
2020-10-22 09:40:00,19.41,19.55,19.4,19.55,27390.0,18.8343,18.9702,18.8246,18.9702,27390.0
2020-10-22 09:50:00,19.48,19.76,19.48,19.76,18930.0,18.9023,19.174,18.9023,19.174,18930.0
2020-10-22 10:00:00,19.74,19.8,19.62,19.62,16500.0,19.1545,19.2128,19.0381,19.0381,16500.0
2020-10-22 10:10:00,19.61,19.61,19.59,19.59,4500.0,19.0284,19.0284,19.009,19.009,4500.0
2020-10-22 10:20:00,19.46,19.47,19.27,19.39,62325.0,18.8828,18.8926,18.6985,18.8149,62325.0
2020-10-22 10:30:00,19.4,19.4,19.1,19.2,51000.0,18.8246,18.8246,18.5335,18.6306,51000.0
2020-10-22 10:40:00,19.13,19.2,18.98,19.03,52215.0,18.5626,18.6306,18.4171,18.4656,52215.0
2020-10-22 10:50:00,18.95,19.2,18.92,19.17,13410.0,18.388,18.6306,18.3589,18.6015,13410.0
2020-10-22 11:00:00,19.21,19.27,19.13,19.13,195540.0,18.6403,18.6985,18.5626,18.5626,195540.0
2020-10-22 11:10:00,19.19,19.33,19.19,19.27,40500.0,18.6209,18.7567,18.6209,18.6985,40500.0
2020-10-22 11:20:00,19.39,19.4,19.35,19.4,15000.0,18.8149,18.8246,18.7761,18.8246,15000.0
2020-10-22 11:30:00,19.45,19.45,19.32,19.32,3000.0,18.8731,18.8731,18.747,18.747,3000.0
2020-10-22 11:40:00,19.32,19.32,19.32,19.32,0.0,18.747,18.747,18.747,18.747,0.0
2020-10-22 11:50:00,19.43,19.47,19.33,19.33,17865.0,18.8537,18.8926,18.7567,18.7567,17865.0
2020-10-22 12:00:00,19.32,19.32,19.32,19.32,1500.0,18.747,18.747,18.747,18.747,1500.0
2020-10-22 12:10:00,19.34,19.4,19.34,19.4,10785.0,18.7664,18.8246,18.7664,18.8246,10785.0
2020-10-22 12:20:00,19.4,19.4,19.38,19.38,9585.0,18.8246,18.8246,18.8052,18.8052,9585.0
2020-10-22 12:30:00,19.38,19.38,19.38,19.38,0.0,18.8052,18.8052,18.8052,18.8052,0.0
2020-10-22 12:40:00,19.27,19.33,19.27,19.33,3000.0,18.6985,18.7567,18.6985,18.7567,3000.0
2020-10-22 12:50:00,19.4,19.48,19.4,19.47,12000.0,18.8246,18.9023,18.8246,18.8926,12000.0
2020-10-22 13:00:00,19.49,19.5,19.49,19.5,11550.0,18.912,18.9217,18.912,18.9217,11550.0
2020-10-22 13:10:00,19.59,19.67,19.59,19.61,13860.0,19.009,19.0866,19.009,19.0284,13860.0
2020-10-22 13:20:00,19.6,19.67,19.6,19.67,38265.0,19.0187,19.0866,19.0187,19.0866,38265.0
2020-10-22 13:30:00,19.68,19.7,19.68,19.69,6000.0,19.0963,19.1157,19.0963,19.106,6000.0
2020-10-22 13:40:00,19.73,19.8,19.72,19.72,26175.0,19.1448,19.2128,19.1351,19.1351,26175.0
2020-10-22 13:50:00,19.8,19.83,19.8,19.83,9300.0,19.2128,19.2419,19.2128,19.2419,9300.0
2020-10-22 14:00:00,19.83,19.86,19.83,19.85,18255.0,19.2419,19.271,19.2419,19.2613,18255.0
2020-10-22 14:10:00,19.81,19.9,19.81,19.9,11430.0,19.2225,19.3098,19.2225,19.3098,11430.0
2020-10-22 14:20:00,19.9,19.9,19.9,19.9,0.0,19.3098,19.3098,19.3098,19.3098,0.0
2020-10-22 14:30:00,19.76,19.79,19.76,19.79,12105.0,19.174,19.2031,19.174,19.2031,12105.0
2020-10-22 14:40:00,19.75,19.75,19.73,19.73,7725.0,19.1642,19.1642,19.1448,19.1448,7725.0
2020-10-22 14:50:00,19.69,19.69,19.69,19.69,1500.0,19.106,19.106,19.106,19.106,1500.0
2020-10-22 15:00:00,19.67,19.67,19.61,19.61,6000.0,19.0866,19.0866,19.0284,19.0284,6000.0
2020-10-22 15:10:00,19.62,19.62,19.61,19.61,45570.0,19.0381,19.0381,19.0284,19.0284,45570.0
2020-10-22 15:20:00,19.62,19.73,19.62,19.73,31365.0,19.0381,19.1448,19.0381,19.1448,31365.0
2020-10-22 15:30:00,19.83,19.83,19.81,19.81,7500.0,19.2419,19.2419,19.2225,19.2225,7500.0
2020-10-22 15:40:00,19.74,19.75,19.73,19.73,17715.0,19.1545,19.1642,19.1448,19.1448,17715.0
2020-10-22 15:50:00,19.67,19.68,19.6,19.64,53550.0,19.0866,19.0963,19.0187,19.0575,53550.0
2020-10-23 09:30:00,19.48,19.48,19.04,19.16,170235.0,18.9023,18.9023,18.4753,18.5917,170235.0
2020-10-23 09:40:00,19.25,19.33,19.25,19.31,34020.0,18.6791,18.7567,18.6791,18.7373,34020.0
2020-10-23 09:50:00,19.2,19.28,19.2,19.2,37350.0,18.6306,18.7082,18.6306,18.6306,37350.0
2020-10-23 10:00:00,19.08,19.13,18.95,19.13,45510.0,18.5141,18.5626,18.388,18.5626,45510.0
2020-10-23 10:10:00,19.21,19.27,19.16,19.27,27405.0,18.6403,18.6985,18.5917,18.6985,27405.0
2020-10-23 10:20:00,19.2,19.2,19.1,19.17,32535.0,18.6306,18.6306,18.5335,18.6015,32535.0
2020-10-23 10:30:00,19.17,19.2,19.11,19.11,25200.0,18.6015,18.6306,18.5432,18.5432,25200.0
2020-10-23 10:40:00,19.15,19.17,19.0,19.0,17835.0,18.582,18.6015,18.4365,18.4365,17835.0
2020-10-23 10:50:00,18.97,19.0,18.93,19.0,35175.0,18.4074,18.4365,18.3686,18.4365,35175.0
2020-10-23 11:00:00,19.07,19.15,19.07,19.14,36375.0,18.5044,18.582,18.5044,18.5723,36375.0
2020-10-23 11:10:00,19.2,19.23,19.17,19.18,28275.0,18.6306,18.6597,18.6015,18.6112,28275.0
2020-10-23 11:20:00,19.14,19.14,19.01,19.02,30795.0,18.5723,18.5723,18.4462,18.4559,30795.0
2020-10-23 11:30:00,19.05,19.08,18.93,18.93,32940.0,18.485,18.5141,18.3686,18.3686,32940.0
2020-10-23 11:40:00,18.93,19.02,18.87,18.87,33780.0,18.3686,18.4559,18.3103,18.3103,33780.0
2020-10-23 11:50:00,18.87,18.88,18.84,18.88,17775.0,18.3103,18.3201,18.2812,18.3201,17775.0
2020-10-23 12:00:00,19.0,19.07,19.0,19.05,20100.0,18.4365,18.5044,18.4365,18.485,20100.0
2020-10-23 12:10:00,19.12,19.13,19.03,19.03,21330.0,18.5529,18.5626,18.4656,18.4656,21330.0
2020-10-23 12:20:00,19.03,19.03,19.03,19.03,0.0,18.4656,18.4656,18.4656,18.4656,0.0
2020-10-23 12:30:00,19.03,19.03,19.03,19.03,0.0,18.4656,18.4656,18.4656,18.4656,0.0
2020-10-23 12:40:00,19.19,19.21,19.19,19.21,6705.0,18.6209,18.6403,18.6209,18.6403,6705.0
2020-10-23 12:50:00,19.2,19.23,19.2,19.22,61500.0,18.6306,18.6597,18.6306,18.65,61500.0
2020-10-23 13:00:00,19.23,19.29,19.23,19.29,20250.0,18.6597,18.7179,18.6597,18.7179,20250.0
2020-10-23 13:10:00,19.28,19.29,19.28,19.29,5700.0,18.7082,18.7179,18.7082,18.7179,5700.0
2020-10-23 13:20:00,19.29,19.29,19.29,19.29,0.0,18.7179,18.7179,18.7179,18.7179,0.0
2020-10-23 13:30:00,19.28,19.28,19.25,19.25,4500.0,18.7082,18.7082,18.6791,18.6791,4500.0
2020-10-23 13:40:00,19.3,19.3,19.27,19.27,5985.0,18.7276,18.7276,18.6985,18.6985,5985.0
2020-10-23 13:50:00,19.27,19.27,19.27,19.27,0.0,18.6985,18.6985,18.6985,18.6985,0.0
2020-10-23 14:00:00,19.35,19.37,19.35,19.37,3945.0,18.7761,18.7955,18.7761,18.7955,3945.0
2020-10-23 14:10:00,19.39,19.39,19.39,19.39,1500.0,18.8149,18.8149,18.8149,18.8149,1500.0
2020-10-23 14:20:00,19.37,19.37,19.35,19.35,6000.0,18.7955,18.7955,18.7761,18.7761,6000.0
2020-10-23 14:30:00,19.39,19.39,19.36,19.36,3000.0,18.8149,18.8149,18.7858,18.7858,3000.0
2020-10-23 14:40:00,19.3,19.3,19.3,19.3,1500.0,18.7276,18.7276,18.7276,18.7276,1500.0
2020-10-23 14:50:00,19.18,19.18,19.18,19.18,1500.0,18.6112,18.6112,18.6112,18.6112,1500.0
2020-10-23 15:00:00,19.23,19.23,19.23,19.23,2055.0,18.6597,18.6597,18.6597,18.6597,2055.0
2020-10-23 15:10:00,19.28,19.28,19.28,19.28,15000.0,18.7082,18.7082,18.7082,18.7082,15000.0
2020-10-23 15:20:00,19.28,19.28,19.28,19.28,0.0,18.7082,18.7082,18.7082,18.7082,0.0
2020-10-23 15:30:00,19.28,19.28,19.28,19.28,0.0,18.7082,18.7082,18.7082,18.7082,0.0
2020-10-23 15:40:00,19.35,19.35,19.35,19.35,1500.0,18.7761,18.7761,18.7761,18.7761,1500.0
2020-10-23 15:50:00,19.33,19.39,19.27,19.39,31860.0,18.7567,18.8149,18.6985,18.8149,31860.0
2020-10-26 09:30:00,18.92,19.07,18.84,19.01,181035.0,18.3589,18.5044,18.2812,18.4462,181035.0
2020-10-26 09:40:00,19.06,19.06,18.9,19.02,86685.0,18.4947,18.4947,18.3395,18.4559,86685.0
2020-10-26 09:50:00,18.93,19.07,18.93,18.98,124455.0,18.3686,18.5044,18.3686,18.4171,124455.0
2020-10-26 10:00:00,19.03,19.11,18.93,18.93,43275.0,18.4656,18.5432,18.3686,18.3686,43275.0
2020-10-26 10:10:00,18.87,18.89,18.83,18.89,25800.0,18.3103,18.3298,18.2715,18.3298,25800.0
2020-10-26 10:20:00,18.9,18.92,18.72,18.74,53280.0,18.3395,18.3589,18.1648,18.1842,53280.0
2020-10-26 10:30:00,18.72,18.73,18.51,18.62,50550.0,18.1648,18.1745,17.961,18.0678,50550.0
2020-10-26 10:40:00,18.56,18.67,18.47,18.47,57615.0,18.0095,18.1163,17.9222,17.9222,57615.0
2020-10-26 10:50:00,18.47,18.47,18.3,18.32,71595.0,17.9222,17.9222,17.7573,17.7767,71595.0
2020-10-26 11:00:00,18.27,18.27,18.13,18.19,47640.0,17.7281,17.7281,17.5923,17.6505,47640.0
2020-10-26 11:10:00,18.2,18.2,18.03,18.1,49080.0,17.6602,17.6602,17.4953,17.5632,49080.0
2020-10-26 11:20:00,18.11,18.19,18.09,18.14,42195.0,17.5729,17.6505,17.5535,17.602,42195.0
2020-10-26 11:30:00,18.07,18.07,18.02,18.06,13500.0,17.5341,17.5341,17.4856,17.5244,13500.0
2020-10-26 11:40:00,18.07,18.07,17.94,18.06,28500.0,17.5341,17.5341,17.4079,17.5244,28500.0
2020-10-26 11:50:00,17.95,18.17,17.95,17.96,31590.0,17.4176,17.6311,17.4176,17.4273,31590.0
2020-10-26 12:00:00,17.92,17.97,17.92,17.92,13020.0,17.3885,17.437,17.3885,17.3885,13020.0
2020-10-26 12:10:00,18.04,18.07,18.04,18.07,7500.0,17.505,17.5341,17.505,17.5341,7500.0
2020-10-26 12:20:00,17.94,18.05,17.94,18.05,10500.0,17.4079,17.5147,17.4079,17.5147,10500.0
2020-10-26 12:30:00,18.0,18.0,17.84,17.86,53055.0,17.4662,17.4662,17.3109,17.3303,53055.0
2020-10-26 12:40:00,17.85,17.86,17.67,17.67,129510.0,17.3206,17.3303,17.1459,17.1459,129510.0
2020-10-26 12:50:00,17.67,17.67,17.64,17.66,63000.0,17.1459,17.1459,17.1168,17.1362,63000.0
2020-10-26 13:00:00,17.69,17.69,17.61,17.61,18720.0,17.1653,17.1653,17.0877,17.0877,18720.0
2020-10-26 13:10:00,17.7,17.7,17.65,17.65,8010.0,17.175,17.175,17.1265,17.1265,8010.0
2020-10-26 13:20:00,17.54,17.54,17.47,17.47,19635.0,17.0198,17.0198,16.9519,16.9519,19635.0
2020-10-26 13:30:00,17.47,17.47,17.42,17.47,91455.0,16.9519,16.9519,16.9034,16.9519,91455.0
2020-10-26 13:40:00,17.5,17.5,17.5,17.5,1500.0,16.981,16.981,16.981,16.981,1500.0
2020-10-26 13:50:00,17.56,17.63,17.56,17.63,10860.0,17.0392,17.1071,17.0392,17.1071,10860.0
2020-10-26 14:00:00,17.62,17.73,17.62,17.68,19500.0,17.0974,17.2042,17.0974,17.1556,19500.0
2020-10-26 14:10:00,17.71,17.72,17.67,17.72,8280.0,17.1848,17.1945,17.1459,17.1945,8280.0
2020-10-26 14:20:00,17.68,17.85,17.66,17.82,36675.0,17.1556,17.3206,17.1362,17.2915,36675.0
2020-10-26 14:30:00,17.86,17.86,17.81,17.81,16020.0,17.3303,17.3303,17.2818,17.2818,16020.0
2020-10-26 14:40:00,17.92,17.93,17.75,17.75,17250.0,17.3885,17.3982,17.2236,17.2236,17250.0
2020-10-26 14:50:00,17.86,17.93,17.82,17.93,19500.0,17.3303,17.3982,17.2915,17.3982,19500.0
2020-10-26 15:00:00,17.91,18.0,17.8,17.8,17220.0,17.3788,17.4662,17.2721,17.2721,17220.0
2020-10-26 15:10:00,17.88,17.88,17.77,17.85,10260.0,17.3497,17.3497,17.243,17.3206,10260.0
2020-10-26 15:20:00,17.84,17.93,17.84,17.93,6000.0,17.3109,17.3982,17.3109,17.3982,6000.0
2020-10-26 15:30:00,17.9,18.06,17.9,18.0,13515.0,17.3691,17.5244,17.3691,17.4662,13515.0
2020-10-26 15:40:00,18.0,18.0,17.87,17.87,12750.0,17.4662,17.4662,17.34,17.34,12750.0
2020-10-26 15:50:00,17.78,18.1,17.78,18.1,127740.0,17.2527,17.5632,17.2527,17.5632,127740.0
2020-10-27 09:30:00,18.52,18.65,18.2,18.36,273900.0,17.9707,18.0969,17.6602,17.8155,273900.0
2020-10-27 09:40:00,18.31,18.33,18.1,18.1,52770.0,17.767,17.7864,17.5632,17.5632,52770.0
2020-10-27 09:50:00,18.09,18.17,18.07,18.07,10260.0,17.5535,17.6311,17.5341,17.5341,10260.0
2020-10-27 10:00:00,18.0,18.13,17.89,18.13,13140.0,17.4662,17.5923,17.3594,17.5923,13140.0
2020-10-27 10:10:00,18.15,18.15,17.93,17.93,6000.0,17.6117,17.6117,17.3982,17.3982,6000.0
2020-10-27 10:20:00,17.93,17.93,17.89,17.89,4500.0,17.3982,17.3982,17.3594,17.3594,4500.0
2020-10-27 10:30:00,18.05,18.18,18.05,18.12,17400.0,17.5147,17.6408,17.5147,17.5826,17400.0
2020-10-27 10:40:00,18.07,18.25,18.07,18.25,21000.0,17.5341,17.7087,17.5341,17.7087,21000.0
2020-10-27 10:50:00,18.25,18.26,18.2,18.2,24630.0,17.7087,17.7184,17.6602,17.6602,24630.0
2020-10-27 11:00:00,18.09,18.23,18.09,18.23,6270.0,17.5535,17.6893,17.5535,17.6893,6270.0
2020-10-27 11:10:00,18.27,18.35,18.27,18.35,38820.0,17.7281,17.8058,17.7281,17.8058,38820.0
2020-10-27 11:20:00,18.35,18.35,18.2,18.21,62970.0,17.8058,17.8058,17.6602,17.6699,62970.0
2020-10-27 11:30:00,18.21,18.21,18.14,18.15,54960.0,17.6699,17.6699,17.602,17.6117,54960.0
2020-10-27 11:40:00,18.13,18.15,18.13,18.13,7500.0,17.5923,17.6117,17.5923,17.5923,7500.0
2020-10-27 11:50:00,18.16,18.16,18.15,18.15,5520.0,17.6214,17.6214,17.6117,17.6117,5520.0
2020-10-27 12:00:00,18.19,18.19,18.16,18.16,8610.0,17.6505,17.6505,17.6214,17.6214,8610.0
2020-10-27 12:10:00,18.1,18.1,18.01,18.01,28440.0,17.5632,17.5632,17.4759,17.4759,28440.0
2020-10-27 12:20:00,18.0,18.0,18.0,18.0,4500.0,17.4662,17.4662,17.4662,17.4662,4500.0
2020-10-27 12:30:00,17.95,17.97,17.93,17.97,12315.0,17.4176,17.437,17.3982,17.437,12315.0
2020-10-27 12:40:00,17.96,17.98,17.87,17.87,18000.0,17.4273,17.4467,17.34,17.34,18000.0
2020-10-27 12:50:00,17.82,17.82,17.8,17.8,10500.0,17.2915,17.2915,17.2721,17.2721,10500.0
2020-10-27 13:00:00,17.83,17.89,17.83,17.87,12000.0,17.3012,17.3594,17.3012,17.34,12000.0
2020-10-27 13:10:00,17.83,17.83,17.83,17.83,3000.0,17.3012,17.3012,17.3012,17.3012,3000.0
2020-10-27 13:20:00,17.95,17.95,17.95,17.95,1500.0,17.4176,17.4176,17.4176,17.4176,1500.0
2020-10-27 13:30:00,17.99,18.0,17.99,18.0,5055.0,17.4564,17.4662,17.4564,17.4662,5055.0
2020-10-27 13:40:00,18.0,18.0,18.0,18.0,0.0,17.4662,17.4662,17.4662,17.4662,0.0
2020-10-27 13:50:00,18.04,18.04,18.0,18.01,4500.0,17.505,17.505,17.4662,17.4759,4500.0
2020-10-27 14:00:00,18.04,18.04,18.04,18.04,1500.0,17.505,17.505,17.505,17.505,1500.0
2020-10-27 14:10:00,17.92,17.92,17.88,17.88,10125.0,17.3885,17.3885,17.3497,17.3497,10125.0
2020-10-27 14:20:00,17.85,17.87,17.85,17.87,3885.0,17.3206,17.34,17.3206,17.34,3885.0
2020-10-27 14:30:00,17.87,17.87,17.87,17.87,0.0,17.34,17.34,17.34,17.34,0.0
2020-10-27 14:40:00,17.89,17.91,17.8,17.9,42585.0,17.3594,17.3788,17.2721,17.3691,42585.0
2020-10-27 14:50:00,17.87,17.87,17.83,17.84,4500.0,17.34,17.34,17.3012,17.3109,4500.0
2020-10-27 15:00:00,17.85,17.87,17.73,17.73,27165.0,17.3206,17.34,17.2042,17.2042,27165.0
2020-10-27 15:10:00,17.78,17.78,17.78,17.78,3000.0,17.2527,17.2527,17.2527,17.2527,3000.0
2020-10-27 15:20:00,17.88,17.95,17.88,17.95,6465.0,17.3497,17.4176,17.3497,17.4176,6465.0
2020-10-27 15:30:00,17.96,18.09,17.96,18.08,24555.0,17.4273,17.5535,17.4273,17.5438,24555.0
2020-10-27 15:40:00,18.08,18.15,17.99,17.99,72645.0,17.5438,17.6117,17.4564,17.4564,72645.0
2020-10-27 15:50:00,17.97,18.03,17.93,17.93,70140.0,17.437,17.4953,17.3982,17.3982,70140.0
2020-10-28 09:30:00,17.07,17.07,16.78,16.9,335385.0,16.5637,16.5637,16.2823,16.3988,335385.0
2020-10-28 09:40:00,16.83,17.0,16.77,16.85,65730.0,16.3309,16.4958,16.2726,16.3503,65730.0
2020-10-28 09:50:00,16.74,16.74,16.47,16.53,149730.0,16.2435,16.2435,15.9815,16.0397,149730.0
2020-10-28 10:00:00,16.45,16.59,16.45,16.54,31290.0,15.9621,16.098,15.9621,16.0495,31290.0
2020-10-28 10:10:00,16.47,16.54,16.27,16.27,194880.0,15.9815,16.0495,15.7875,15.7875,194880.0
2020-10-28 10:20:00,16.23,16.32,16.15,16.17,64695.0,15.7486,15.836,15.671,15.6904,64695.0
2020-10-28 10:30:00,16.2,16.33,16.17,16.33,74130.0,15.7195,15.8457,15.6904,15.8457,74130.0
2020-10-28 10:40:00,16.3,16.31,16.17,16.17,25500.0,15.8166,15.8263,15.6904,15.6904,25500.0
2020-10-28 10:50:00,16.16,16.23,16.1,16.1,59010.0,15.6807,15.7486,15.6225,15.6225,59010.0
2020-10-28 11:00:00,16.28,16.37,16.2,16.37,103560.0,15.7972,15.8845,15.7195,15.8845,103560.0
2020-10-28 11:10:00,16.29,16.38,16.27,16.27,50040.0,15.8069,15.8942,15.7875,15.7875,50040.0
2020-10-28 11:20:00,16.31,16.32,16.23,16.31,28860.0,15.8263,15.836,15.7486,15.8263,28860.0
2020-10-28 11:30:00,16.24,16.24,16.19,16.19,37425.0,15.7583,15.7583,15.7098,15.7098,37425.0
2020-10-28 11:40:00,16.27,16.37,16.27,16.37,36975.0,15.7875,15.8845,15.7875,15.8845,36975.0
2020-10-28 11:50:00,16.3,16.47,16.3,16.44,21375.0,15.8166,15.9815,15.8166,15.9524,21375.0
2020-10-28 12:00:00,16.38,16.53,16.38,16.53,23790.0,15.8942,16.0397,15.8942,16.0397,23790.0
2020-10-28 12:10:00,16.55,16.6,16.55,16.6,14355.0,16.0592,16.1077,16.0592,16.1077,14355.0
2020-10-28 12:20:00,16.59,16.6,16.47,16.47,28275.0,16.098,16.1077,15.9815,15.9815,28275.0
2020-10-28 12:30:00,16.53,16.59,16.53,16.59,4500.0,16.0397,16.098,16.0397,16.098,4500.0
2020-10-28 12:40:00,16.49,16.49,16.46,16.47,8235.0,16.0009,16.0009,15.9718,15.9815,8235.0
2020-10-28 12:50:00,16.41,16.47,16.4,16.42,24000.0,15.9233,15.9815,15.9136,15.933,24000.0
2020-10-28 13:00:00,16.4,16.41,16.33,16.37,31545.0,15.9136,15.9233,15.8457,15.8845,31545.0
2020-10-28 13:10:00,16.37,16.37,16.2,16.2,27810.0,15.8845,15.8845,15.7195,15.7195,27810.0
2020-10-28 13:20:00,16.23,16.35,16.21,16.35,13500.0,15.7486,15.8651,15.7292,15.8651,13500.0
2020-10-28 13:30:00,16.39,16.39,16.39,16.39,2250.0,15.9039,15.9039,15.9039,15.9039,2250.0
2020-10-28 13:40:00,16.53,16.53,16.47,16.53,9675.0,16.0397,16.0397,15.9815,16.0397,9675.0
2020-10-28 13:50:00,16.53,16.53,16.53,16.53,1500.0,16.0397,16.0397,16.0397,16.0397,1500.0
2020-10-28 14:00:00,16.47,16.53,16.46,16.53,6000.0,15.9815,16.0397,15.9718,16.0397,6000.0
2020-10-28 14:10:00,16.45,16.45,16.33,16.4,12675.0,15.9621,15.9621,15.8457,15.9136,12675.0
2020-10-28 14:20:00,16.41,16.55,16.41,16.55,27825.0,15.9233,16.0592,15.9233,16.0592,27825.0
2020-10-28 14:30:00,16.57,16.57,16.4,16.4,9585.0,16.0786,16.0786,15.9136,15.9136,9585.0
2020-10-28 14:40:00,16.38,16.42,16.38,16.42,4500.0,15.8942,15.933,15.8942,15.933,4500.0
2020-10-28 14:50:00,16.44,16.52,16.33,16.52,51510.0,15.9524,16.03,15.8457,16.03,51510.0
2020-10-28 15:00:00,16.39,16.42,16.39,16.4,7500.0,15.9039,15.933,15.9039,15.9136,7500.0
2020-10-28 15:10:00,16.46,16.47,16.42,16.43,15300.0,15.9718,15.9815,15.933,15.9427,15300.0
2020-10-28 15:20:00,16.45,16.67,16.45,16.6,45780.0,15.9621,16.1756,15.9621,16.1077,45780.0
2020-10-28 15:30:00,16.65,16.69,16.5,16.5,14865.0,16.1562,16.195,16.0106,16.0106,14865.0
2020-10-28 15:40:00,16.4,16.4,16.4,16.4,1500.0,15.9136,15.9136,15.9136,15.9136,1500.0
2020-10-28 15:50:00,16.33,16.36,16.09,16.1,97005.0,15.8457,15.8748,15.6128,15.6225,97005.0
2020-10-29 09:30:00,16.27,16.33,16.13,16.24,198990.0,15.7875,15.8457,15.6516,15.7583,198990.0
2020-10-29 09:40:00,16.33,16.51,16.21,16.46,78855.0,15.8457,16.0203,15.7292,15.9718,78855.0
2020-10-29 09:50:00,16.38,16.69,16.38,16.69,45180.0,15.8942,16.195,15.8942,16.195,45180.0
2020-10-29 10:00:00,16.73,16.93,16.73,16.91,43875.0,16.2338,16.4279,16.2338,16.4085,43875.0
2020-10-29 10:10:00,16.93,16.93,16.8,16.91,46260.0,16.4279,16.4279,16.3017,16.4085,46260.0
2020-10-29 10:20:00,16.87,17.04,16.87,16.94,43545.0,16.3697,16.5346,16.3697,16.4376,43545.0
2020-10-29 10:30:00,16.96,17.0,16.87,17.0,23100.0,16.457,16.4958,16.3697,16.4958,23100.0
2020-10-29 10:40:00,17.06,17.06,17.02,17.02,15000.0,16.554,16.554,16.5152,16.5152,15000.0
2020-10-29 10:50:00,16.98,17.07,16.93,17.07,10500.0,16.4764,16.5637,16.4279,16.5637,10500.0
2020-10-29 11:00:00,17.07,17.13,17.0,17.13,27210.0,16.5637,16.622,16.4958,16.622,27210.0
2020-10-29 11:10:00,17.2,17.22,17.17,17.21,16485.0,16.6899,16.7093,16.6608,16.6996,16485.0
2020-10-29 11:20:00,17.27,17.27,17.24,17.24,7500.0,16.7578,16.7578,16.7287,16.7287,7500.0
2020-10-29 11:30:00,17.22,17.24,17.15,17.2,53205.0,16.7093,16.7287,16.6414,16.6899,53205.0
2020-10-29 11:40:00,17.17,17.17,17.0,17.07,14385.0,16.6608,16.6608,16.4958,16.5637,14385.0
2020-10-29 11:50:00,17.06,17.13,16.93,16.93,8820.0,16.554,16.622,16.4279,16.4279,8820.0
2020-10-29 12:00:00,17.0,17.0,17.0,17.0,1500.0,16.4958,16.4958,16.4958,16.4958,1500.0
2020-10-29 12:10:00,17.02,17.09,17.02,17.09,12645.0,16.5152,16.5831,16.5152,16.5831,12645.0
2020-10-29 12:20:00,17.1,17.22,17.1,17.22,9000.0,16.5928,16.7093,16.5928,16.7093,9000.0
2020-10-29 12:30:00,17.2,17.3,17.2,17.3,20340.0,16.6899,16.7869,16.6899,16.7869,20340.0
2020-10-29 12:40:00,17.28,17.35,17.28,17.35,14940.0,16.7675,16.8354,16.7675,16.8354,14940.0
2020-10-29 12:50:00,17.39,17.39,17.34,17.38,16830.0,16.8742,16.8742,16.8257,16.8645,16830.0
2020-10-29 13:00:00,17.42,17.42,17.28,17.28,10500.0,16.9034,16.9034,16.7675,16.7675,10500.0
2020-10-29 13:10:00,17.29,17.29,17.29,17.29,1500.0,16.7772,16.7772,16.7772,16.7772,1500.0
2020-10-29 13:20:00,17.29,17.29,17.29,17.29,0.0,16.7772,16.7772,16.7772,16.7772,0.0
2020-10-29 13:30:00,17.37,17.37,17.36,17.36,4680.0,16.8548,16.8548,16.8451,16.8451,4680.0
2020-10-29 13:40:00,17.4,17.4,17.38,17.38,9375.0,16.8839,16.8839,16.8645,16.8645,9375.0
2020-10-29 13:50:00,17.39,17.48,17.39,17.48,6000.0,16.8742,16.9616,16.8742,16.9616,6000.0
2020-10-29 14:00:00,17.48,17.62,17.48,17.61,16320.0,16.9616,17.0974,16.9616,17.0877,16320.0
2020-10-29 14:10:00,17.6,17.76,17.6,17.75,25500.0,17.078,17.2333,17.078,17.2236,25500.0
2020-10-29 14:20:00,17.76,17.87,17.75,17.87,23100.0,17.2333,17.34,17.2236,17.34,23100.0
2020-10-29 14:30:00,17.89,17.89,17.75,17.75,19800.0,17.3594,17.3594,17.2236,17.2236,19800.0
2020-10-29 14:40:00,17.76,17.76,17.76,17.76,1500.0,17.2333,17.2333,17.2333,17.2333,1500.0
2020-10-29 14:50:00,17.7,17.71,17.7,17.71,4500.0,17.175,17.1848,17.175,17.1848,4500.0
2020-10-29 15:00:00,17.73,17.79,17.68,17.74,31710.0,17.2042,17.2624,17.1556,17.2139,31710.0
2020-10-29 15:10:00,17.71,17.71,17.57,17.64,6195.0,17.1848,17.1848,17.0489,17.1168,6195.0
2020-10-29 15:20:00,17.64,17.67,17.63,17.67,17325.0,17.1168,17.1459,17.1071,17.1459,17325.0
2020-10-29 15:30:00,17.7,17.71,17.63,17.63,19440.0,17.175,17.1848,17.1071,17.1071,19440.0
2020-10-29 15:40:00,17.66,17.8,17.61,17.76,31110.0,17.1362,17.2721,17.0877,17.2333,31110.0
2020-10-29 15:50:00,17.8,17.85,17.41,17.41,54015.0,17.2721,17.3206,16.8936,16.8936,54015.0
2020-10-30 09:30:00,16.9,17.13,16.83,17.13,254745.0,16.3988,16.622,16.3309,16.622,254745.0
2020-10-30 09:40:00,17.0,17.0,16.73,16.73,37170.0,16.4958,16.4958,16.2338,16.2338,37170.0
2020-10-30 09:50:00,16.69,16.96,16.69,16.94,23745.0,16.195,16.457,16.195,16.4376,23745.0
2020-10-30 10:00:00,16.92,17.1,16.92,17.1,55530.0,16.4182,16.5928,16.4182,16.5928,55530.0
2020-10-30 10:10:00,16.99,16.99,16.71,16.71,36015.0,16.4861,16.4861,16.2144,16.2144,36015.0
2020-10-30 10:20:00,16.73,16.73,16.51,16.51,37590.0,16.2338,16.2338,16.0203,16.0203,37590.0
2020-10-30 10:30:00,16.5,16.5,16.31,16.43,59835.0,16.0106,16.0106,15.8263,15.9427,59835.0
2020-10-30 10:40:00,16.35,16.37,16.16,16.16,48405.0,15.8651,15.8845,15.6807,15.6807,48405.0
2020-10-30 10:50:00,16.24,16.33,16.17,16.17,31500.0,15.7583,15.8457,15.6904,15.6904,31500.0
2020-10-30 11:00:00,16.29,16.44,16.29,16.33,26655.0,15.8069,15.9524,15.8069,15.8457,26655.0
2020-10-30 11:10:00,16.3,16.4,16.3,16.33,18375.0,15.8166,15.9136,15.8166,15.8457,18375.0
2020-10-30 11:20:00,16.33,16.36,16.2,16.2,13500.0,15.8457,15.8748,15.7195,15.7195,13500.0
2020-10-30 11:30:00,16.19,16.22,16.13,16.22,18000.0,15.7098,15.7389,15.6516,15.7389,18000.0
2020-10-30 11:40:00,16.14,16.23,16.13,16.23,13290.0,15.6613,15.7486,15.6516,15.7486,13290.0
2020-10-30 11:50:00,16.24,16.24,16.2,16.2,4500.0,15.7583,15.7583,15.7195,15.7195,4500.0
2020-10-30 12:00:00,16.19,16.44,16.19,16.44,15030.0,15.7098,15.9524,15.7098,15.9524,15030.0
2020-10-30 12:10:00,16.46,16.58,16.46,16.58,12810.0,15.9718,16.0883,15.9718,16.0883,12810.0
2020-10-30 12:20:00,16.54,16.67,16.54,16.67,9690.0,16.0495,16.1756,16.0495,16.1756,9690.0
2020-10-30 12:30:00,16.57,16.57,16.53,16.53,6000.0,16.0786,16.0786,16.0397,16.0397,6000.0
2020-10-30 12:40:00,16.39,16.39,16.38,16.38,4500.0,15.9039,15.9039,15.8942,15.8942,4500.0
2020-10-30 12:50:00,16.36,16.36,16.33,16.33,4500.0,15.8748,15.8748,15.8457,15.8457,4500.0
2020-10-30 13:00:00,16.27,16.33,16.26,16.27,9000.0,15.7875,15.8457,15.7778,15.7875,9000.0
2020-10-30 13:10:00,16.2,16.23,16.2,16.23,4875.0,15.7195,15.7486,15.7195,15.7486,4875.0
2020-10-30 13:20:00,16.18,16.25,16.13,16.25,12000.0,15.7001,15.7681,15.6516,15.7681,12000.0
2020-10-30 13:30:00,16.21,16.21,16.03,16.06,52395.0,15.7292,15.7292,15.5546,15.5837,52395.0
2020-10-30 13:40:00,16.07,16.07,16.07,16.07,9945.0,15.5934,15.5934,15.5934,15.5934,9945.0
2020-10-30 13:50:00,16.19,16.19,16.07,16.11,11670.0,15.7098,15.7098,15.5934,15.6322,11670.0
2020-10-30 14:00:00,16.13,16.2,16.09,16.2,24750.0,15.6516,15.7195,15.6128,15.7195,24750.0
2020-10-30 14:10:00,16.22,16.23,16.13,16.23,55380.0,15.7389,15.7486,15.6516,15.7486,55380.0
2020-10-30 14:20:00,16.2,16.21,16.04,16.04,46500.0,15.7195,15.7292,15.5643,15.5643,46500.0
2020-10-30 14:30:00,16.05,16.17,16.02,16.17,30075.0,15.574,15.6904,15.5449,15.6904,30075.0
2020-10-30 14:40:00,16.07,16.16,16.02,16.16,50325.0,15.5934,15.6807,15.5449,15.6807,50325.0
2020-10-30 14:50:00,16.19,16.19,16.17,16.17,9000.0,15.7098,15.7098,15.6904,15.6904,9000.0
2020-10-30 15:00:00,16.1,16.23,16.1,16.15,24330.0,15.6225,15.7486,15.6225,15.671,24330.0
2020-10-30 15:10:00,16.25,16.33,16.25,16.33,6000.0,15.7681,15.8457,15.7681,15.8457,6000.0
2020-10-30 15:20:00,16.37,16.37,16.23,16.23,15165.0,15.8845,15.8845,15.7486,15.7486,15165.0
2020-10-30 15:30:00,16.18,16.2,16.15,16.2,8400.0,15.7001,15.7195,15.671,15.7195,8400.0
2020-10-30 15:40:00,16.23,16.39,16.23,16.27,44685.0,15.7486,15.9039,15.7486,15.7875,44685.0
2020-10-30 15:50:00,16.34,16.6,16.33,16.6,87900.0,15.8554,16.1077,15.8457,16.1077,87900.0
2020-11-02 09:30:00,17.14,17.15,16.91,17.15,415200.0,16.6317,16.6414,16.4085,16.6414,415200.0
2020-11-02 09:40:00,17.13,17.23,17.07,17.23,56805.0,16.622,16.719,16.5637,16.719,56805.0
2020-11-02 09:50:00,17.2,17.34,17.2,17.27,28755.0,16.6899,16.8257,16.6899,16.7578,28755.0
2020-11-02 10:00:00,17.29,17.39,17.13,17.13,44925.0,16.7772,16.8742,16.622,16.622,44925.0
2020-11-02 10:10:00,17.25,17.4,17.2,17.38,71190.0,16.7384,16.8839,16.6899,16.8645,71190.0
2020-11-02 10:20:00,17.36,17.36,17.22,17.33,19500.0,16.8451,16.8451,16.7093,16.816,19500.0
2020-11-02 10:30:00,17.24,17.24,17.11,17.11,7500.0,16.7287,16.7287,16.6025,16.6025,7500.0
2020-11-02 10:40:00,17.1,17.1,17.03,17.1,26625.0,16.5928,16.5928,16.5249,16.5928,26625.0
2020-11-02 10:50:00,17.07,17.14,17.01,17.11,26775.0,16.5637,16.6317,16.5055,16.6025,26775.0
2020-11-02 11:00:00,17.11,17.15,17.11,17.12,21270.0,16.6025,16.6414,16.6025,16.6122,21270.0
2020-11-02 11:10:00,17.01,17.01,16.92,16.94,14460.0,16.5055,16.5055,16.4182,16.4376,14460.0
2020-11-02 11:20:00,16.85,16.91,16.85,16.91,7515.0,16.3503,16.4085,16.3503,16.4085,7515.0
2020-11-02 11:30:00,16.87,16.9,16.8,16.8,38415.0,16.3697,16.3988,16.3017,16.3017,38415.0
2020-11-02 11:40:00,16.82,16.99,16.82,16.99,25500.0,16.3211,16.4861,16.3211,16.4861,25500.0
2020-11-02 11:50:00,17.01,17.07,17.01,17.07,10500.0,16.5055,16.5637,16.5055,16.5637,10500.0
2020-11-02 12:00:00,16.93,16.97,16.93,16.97,13710.0,16.4279,16.4667,16.4279,16.4667,13710.0
2020-11-02 12:10:00,16.9,16.92,16.87,16.87,8100.0,16.3988,16.4182,16.3697,16.3697,8100.0
2020-11-02 12:20:00,16.87,16.97,16.87,16.97,20760.0,16.3697,16.4667,16.3697,16.4667,20760.0
2020-11-02 12:30:00,16.96,16.96,16.79,16.79,19005.0,16.457,16.457,16.292,16.292,19005.0
2020-11-02 12:40:00,16.82,16.82,16.67,16.68,34095.0,16.3211,16.3211,16.1756,16.1853,34095.0
2020-11-02 12:50:00,16.66,16.72,16.66,16.72,14580.0,16.1659,16.2241,16.1659,16.2241,14580.0
2020-11-02 13:00:00,16.6,16.6,16.6,16.6,16515.0,16.1077,16.1077,16.1077,16.1077,16515.0
2020-11-02 13:10:00,16.58,16.58,16.47,16.47,22500.0,16.0883,16.0883,15.9815,15.9815,22500.0
2020-11-02 13:20:00,16.49,16.57,16.49,16.57,12555.0,16.0009,16.0786,16.0009,16.0786,12555.0
2020-11-02 13:30:00,16.6,16.61,16.6,16.61,3000.0,16.1077,16.1174,16.1077,16.1174,3000.0
2020-11-02 13:40:00,16.65,16.67,16.65,16.67,10500.0,16.1562,16.1756,16.1562,16.1756,10500.0
2020-11-02 13:50:00,16.54,16.54,16.46,16.47,9000.0,16.0495,16.0495,15.9718,15.9815,9000.0
2020-11-02 14:00:00,16.47,16.47,16.47,16.47,1500.0,15.9815,15.9815,15.9815,15.9815,1500.0
2020-11-02 14:10:00,16.51,16.51,16.47,16.48,10500.0,16.0203,16.0203,15.9815,15.9912,10500.0
2020-11-02 14:20:00,16.49,16.62,16.49,16.61,17055.0,16.0009,16.1271,16.0009,16.1174,17055.0
2020-11-02 14:30:00,16.67,16.67,16.61,16.66,34140.0,16.1756,16.1756,16.1174,16.1659,34140.0
2020-11-02 14:40:00,16.66,16.7,16.66,16.7,6300.0,16.1659,16.2047,16.1659,16.2047,6300.0
2020-11-02 14:50:00,16.67,16.67,16.67,16.67,3000.0,16.1756,16.1756,16.1756,16.1756,3000.0
2020-11-02 15:00:00,16.67,16.67,16.67,16.67,1500.0,16.1756,16.1756,16.1756,16.1756,1500.0
2020-11-02 15:10:00,16.79,16.79,16.78,16.78,4500.0,16.292,16.292,16.2823,16.2823,4500.0
2020-11-02 15:20:00,16.8,16.8,16.74,16.74,3000.0,16.3017,16.3017,16.2435,16.2435,3000.0
2020-11-02 15:30:00,16.75,16.75,16.66,16.66,6000.0,16.2532,16.2532,16.1659,16.1659,6000.0
2020-11-02 15:40:00,16.65,16.72,16.63,16.72,7500.0,16.1562,16.2241,16.1368,16.2241,7500.0
2020-11-02 15:50:00,16.72,16.89,16.72,16.89,31905.0,16.2241,16.3891,16.2241,16.3891,31905.0
2020-11-03 09:30:00,17.31,17.5,17.31,17.46,189645.0,16.7966,16.981,16.7966,16.9422,189645.0
2020-11-03 09:40:00,17.46,17.57,17.41,17.49,86145.0,16.9422,17.0489,16.8936,16.9713,86145.0
2020-11-03 09:50:00,17.57,17.69,17.57,17.68,13500.0,17.0489,17.1653,17.0489,17.1556,13500.0
2020-11-03 10:00:00,17.71,17.82,17.71,17.82,41250.0,17.1848,17.2915,17.1848,17.2915,41250.0
2020-11-03 10:10:00,17.84,18.01,17.83,17.99,82725.0,17.3109,17.4759,17.3012,17.4564,82725.0
2020-11-03 10:20:00,18.06,18.2,18.03,18.16,53880.0,17.5244,17.6602,17.4953,17.6214,53880.0
2020-11-03 10:30:00,18.2,18.2,18.02,18.04,44250.0,17.6602,17.6602,17.4856,17.505,44250.0
2020-11-03 10:40:00,18.04,18.09,17.98,18.08,36120.0,17.505,17.5535,17.4467,17.5438,36120.0
2020-11-03 10:50:00,18.0,18.13,18.0,18.11,30510.0,17.4662,17.5923,17.4662,17.5729,30510.0
2020-11-03 11:00:00,18.16,18.19,18.08,18.16,22860.0,17.6214,17.6505,17.5438,17.6214,22860.0
2020-11-03 11:10:00,18.08,18.1,18.0,18.01,80205.0,17.5438,17.5632,17.4662,17.4759,80205.0
2020-11-03 11:20:00,18.06,18.06,17.94,17.94,7500.0,17.5244,17.5244,17.4079,17.4079,7500.0
2020-11-03 11:30:00,17.94,18.05,17.94,18.05,43665.0,17.4079,17.5147,17.4079,17.5147,43665.0
2020-11-03 11:40:00,17.99,18.0,17.97,17.97,17325.0,17.4564,17.4662,17.437,17.437,17325.0
2020-11-03 11:50:00,17.97,17.97,17.89,17.92,18780.0,17.437,17.437,17.3594,17.3885,18780.0
2020-11-03 12:00:00,17.94,17.94,17.91,17.91,3180.0,17.4079,17.4079,17.3788,17.3788,3180.0
2020-11-03 12:10:00,17.96,18.04,17.96,18.0,9150.0,17.4273,17.505,17.4273,17.4662,9150.0
2020-11-03 12:20:00,18.03,18.08,18.02,18.08,13500.0,17.4953,17.5438,17.4856,17.5438,13500.0
2020-11-03 12:30:00,18.01,18.01,17.97,17.97,10800.0,17.4759,17.4759,17.437,17.437,10800.0
2020-11-03 12:40:00,17.96,17.96,17.95,17.95,3000.0,17.4273,17.4273,17.4176,17.4176,3000.0
2020-11-03 12:50:00,17.91,17.91,17.87,17.87,15750.0,17.3788,17.3788,17.34,17.34,15750.0
2020-11-03 13:00:00,17.86,17.92,17.86,17.88,25230.0,17.3303,17.3885,17.3303,17.3497,25230.0
2020-11-03 13:10:00,17.89,17.89,17.84,17.84,19500.0,17.3594,17.3594,17.3109,17.3109,19500.0
2020-11-03 13:20:00,17.82,17.83,17.81,17.81,10515.0,17.2915,17.3012,17.2818,17.2818,10515.0
2020-11-03 13:30:00,17.85,17.89,17.84,17.84,20025.0,17.3206,17.3594,17.3109,17.3109,20025.0
2020-11-03 13:40:00,17.79,17.79,17.73,17.73,6000.0,17.2624,17.2624,17.2042,17.2042,6000.0
2020-11-03 13:50:00,17.67,17.68,17.65,17.65,11250.0,17.1459,17.1556,17.1265,17.1265,11250.0
2020-11-03 14:00:00,17.66,17.76,17.66,17.73,25500.0,17.1362,17.2333,17.1362,17.2042,25500.0
2020-11-03 14:10:00,17.73,17.81,17.73,17.77,18000.0,17.2042,17.2818,17.2042,17.243,18000.0
2020-11-03 14:20:00,17.76,17.76,17.76,17.76,1500.0,17.2333,17.2333,17.2333,17.2333,1500.0
2020-11-03 14:30:00,17.83,17.91,17.83,17.9,60000.0,17.3012,17.3788,17.3012,17.3691,60000.0
2020-11-03 14:40:00,17.86,17.9,17.85,17.9,6315.0,17.3303,17.3691,17.3206,17.3691,6315.0
2020-11-03 14:50:00,17.87,17.88,17.87,17.88,3000.0,17.34,17.3497,17.34,17.3497,3000.0
2020-11-03 15:00:00,17.82,17.82,17.76,17.8,17970.0,17.2915,17.2915,17.2333,17.2721,17970.0
2020-11-03 15:10:00,17.79,17.8,17.78,17.8,10500.0,17.2624,17.2721,17.2527,17.2721,10500.0
2020-11-03 15:20:00,17.77,17.89,17.77,17.89,7545.0,17.243,17.3594,17.243,17.3594,7545.0
2020-11-03 15:30:00,17.99,18.0,17.97,18.0,26970.0,17.4564,17.4662,17.437,17.4662,26970.0
2020-11-03 15:40:00,18.05,18.12,17.98,18.0,40545.0,17.5147,17.5826,17.4467,17.4662,40545.0
2020-11-03 15:50:00,17.95,18.07,17.83,17.85,55215.0,17.4176,17.5341,17.3012,17.3206,55215.0
2020-11-04 09:30:00,18.96,18.97,18.39,18.4,486840.0,18.3977,18.4074,17.8446,17.8543,486840.0
2020-11-04 09:40:00,18.44,18.7,18.32,18.7,127785.0,17.8931,18.1454,17.7767,18.1454,127785.0
2020-11-04 09:50:00,18.6,18.8,18.53,18.8,49800.0,18.0484,18.2424,17.9804,18.2424,49800.0
2020-11-04 10:00:00,18.87,19.15,18.87,19.09,81840.0,18.3103,18.582,18.3103,18.5238,81840.0
2020-11-04 10:10:00,19.04,19.28,19.04,19.28,90705.0,18.4753,18.7082,18.4753,18.7082,90705.0
2020-11-04 10:20:00,19.31,19.42,19.31,19.33,252990.0,18.7373,18.844,18.7373,18.7567,252990.0
2020-11-04 10:30:00,19.34,19.34,19.14,19.14,202590.0,18.7664,18.7664,18.5723,18.5723,202590.0
2020-11-04 10:40:00,19.2,19.2,19.04,19.15,11670.0,18.6306,18.6306,18.4753,18.582,11670.0
2020-11-04 10:50:00,19.13,19.23,19.13,19.23,4500.0,18.5626,18.6597,18.5626,18.6597,4500.0
2020-11-04 11:00:00,19.23,19.26,19.1,19.11,146775.0,18.6597,18.6888,18.5335,18.5432,146775.0
2020-11-04 11:10:00,19.06,19.08,18.95,19.08,29175.0,18.4947,18.5141,18.388,18.5141,29175.0
2020-11-04 11:20:00,19.1,19.2,19.07,19.2,59100.0,18.5335,18.6306,18.5044,18.6306,59100.0
2020-11-04 11:30:00,19.21,19.33,19.21,19.33,53025.0,18.6403,18.7567,18.6403,18.7567,53025.0
2020-11-04 11:40:00,19.33,19.41,19.31,19.41,12000.0,18.7567,18.8343,18.7373,18.8343,12000.0
2020-11-04 11:50:00,19.4,19.61,19.4,19.57,54060.0,18.8246,19.0284,18.8246,18.9896,54060.0
2020-11-04 12:00:00,19.56,19.56,19.41,19.41,6000.0,18.9799,18.9799,18.8343,18.8343,6000.0
2020-11-04 12:10:00,19.36,19.68,19.36,19.68,21600.0,18.7858,19.0963,18.7858,19.0963,21600.0
2020-11-04 12:20:00,19.69,19.87,19.69,19.77,37545.0,19.106,19.2807,19.106,19.1837,37545.0
2020-11-04 12:30:00,19.83,19.87,19.83,19.85,20010.0,19.2419,19.2807,19.2419,19.2613,20010.0
2020-11-04 12:40:00,19.89,19.89,19.83,19.83,180345.0,19.3001,19.3001,19.2419,19.2419,180345.0
2020-11-04 12:50:00,19.75,19.78,19.71,19.77,122805.0,19.1642,19.1934,19.1254,19.1837,122805.0
2020-11-04 13:00:00,19.73,19.73,19.65,19.65,50790.0,19.1448,19.1448,19.0672,19.0672,50790.0
2020-11-04 13:10:00,19.72,19.72,19.72,19.72,6540.0,19.1351,19.1351,19.1351,19.1351,6540.0
2020-11-04 13:20:00,19.68,19.76,19.68,19.74,99660.0,19.0963,19.174,19.0963,19.1545,99660.0
2020-11-04 13:30:00,19.8,19.88,19.8,19.87,30825.0,19.2128,19.2904,19.2128,19.2807,30825.0
2020-11-04 13:40:00,19.89,19.89,19.77,19.8,77970.0,19.3001,19.3001,19.1837,19.2128,77970.0
2020-11-04 13:50:00,19.64,19.8,19.64,19.8,94035.0,19.0575,19.2128,19.0575,19.2128,94035.0
2020-11-04 14:00:00,19.86,19.89,19.81,19.86,36000.0,19.271,19.3001,19.2225,19.271,36000.0
2020-11-04 14:10:00,19.93,19.93,19.88,19.88,24000.0,19.3389,19.3389,19.2904,19.2904,24000.0
2020-11-04 14:20:00,19.87,19.9,19.85,19.89,24150.0,19.2807,19.3098,19.2613,19.3001,24150.0
2020-11-04 14:30:00,19.9,19.93,19.82,19.87,26325.0,19.3098,19.3389,19.2322,19.2807,26325.0
2020-11-04 14:40:00,19.85,19.85,19.74,19.81,106470.0,19.2613,19.2613,19.1545,19.2225,106470.0
2020-11-04 14:50:00,19.92,19.94,19.92,19.92,12000.0,19.3292,19.3486,19.3292,19.3292,12000.0
2020-11-04 15:00:00,19.94,19.97,19.73,19.78,22500.0,19.3486,19.3777,19.1448,19.1934,22500.0
2020-11-04 15:10:00,19.83,19.83,19.65,19.65,57195.0,19.2419,19.2419,19.0672,19.0672,57195.0
2020-11-04 15:20:00,19.62,19.72,19.59,19.59,96750.0,19.0381,19.1351,19.009,19.009,96750.0
2020-11-04 15:30:00,19.62,19.69,19.58,19.68,153420.0,19.0381,19.106,18.9993,19.0963,153420.0
2020-11-04 15:40:00,19.67,19.8,19.67,19.77,18000.0,19.0866,19.2128,19.0866,19.1837,18000.0
2020-11-04 15:50:00,19.7,19.87,19.69,19.74,112650.0,19.1157,19.2807,19.106,19.1545,112650.0
2020-11-05 09:30:00,21.33,21.7,21.33,21.67,820980.0,20.6974,21.0564,20.6974,21.0273,820980.0
2020-11-05 09:40:00,21.6,21.77,21.53,21.73,136785.0,20.9594,21.1243,20.8915,21.0855,136785.0
2020-11-05 09:50:00,21.7,22.05,21.7,21.94,181155.0,21.0564,21.396,21.0564,21.2893,181155.0
2020-11-05 10:00:00,21.96,22.2,21.96,22.16,116940.0,21.3087,21.5416,21.3087,21.5028,116940.0
2020-11-05 10:10:00,22.22,22.22,21.99,22.14,63780.0,21.561,21.561,21.3378,21.4834,63780.0
2020-11-05 10:20:00,22.14,22.2,21.81,21.81,135660.0,21.4834,21.5416,21.1632,21.1632,135660.0
2020-11-05 10:30:00,21.78,21.88,21.68,21.68,60840.0,21.134,21.2311,21.037,21.037,60840.0
2020-11-05 10:40:00,21.78,21.82,21.68,21.74,32895.0,21.134,21.1729,21.037,21.0952,32895.0
2020-11-05 10:50:00,21.82,21.94,21.82,21.94,21330.0,21.1729,21.2893,21.1729,21.2893,21330.0
2020-11-05 11:00:00,21.99,22.04,21.84,21.84,38715.0,21.3378,21.3863,21.1923,21.1923,38715.0
2020-11-05 11:10:00,21.86,21.93,21.81,21.93,9390.0,21.2117,21.2796,21.1632,21.2796,9390.0
2020-11-05 11:20:00,21.91,22.0,21.91,22.0,11385.0,21.2602,21.3475,21.2602,21.3475,11385.0
2020-11-05 11:30:00,22.07,22.07,21.9,21.9,51750.0,21.4154,21.4154,21.2505,21.2505,51750.0
2020-11-05 11:40:00,21.87,21.87,21.86,21.86,13965.0,21.2214,21.2214,21.2117,21.2117,13965.0
2020-11-05 11:50:00,21.97,21.97,21.8,21.8,107160.0,21.3184,21.3184,21.1534,21.1534,107160.0
2020-11-05 12:00:00,21.87,22.03,21.87,22.03,11535.0,21.2214,21.3766,21.2214,21.3766,11535.0
2020-11-05 12:10:00,22.06,22.09,21.97,21.97,17040.0,21.4057,21.4348,21.3184,21.3184,17040.0
2020-11-05 12:20:00,21.87,21.97,21.87,21.91,13860.0,21.2214,21.3184,21.2214,21.2602,13860.0
2020-11-05 12:30:00,21.87,21.93,21.8,21.91,31605.0,21.2214,21.2796,21.1534,21.2602,31605.0
2020-11-05 12:40:00,21.93,21.93,21.93,21.93,8385.0,21.2796,21.2796,21.2796,21.2796,8385.0
2020-11-05 12:50:00,21.95,21.95,21.94,21.94,6000.0,21.299,21.299,21.2893,21.2893,6000.0
2020-11-05 13:00:00,21.99,22.07,21.99,22.07,25380.0,21.3378,21.4154,21.3378,21.4154,25380.0
2020-11-05 13:10:00,22.03,22.03,22.02,22.02,4500.0,21.3766,21.3766,21.3669,21.3669,4500.0
2020-11-05 13:20:00,22.01,22.07,22.01,22.05,53085.0,21.3572,21.4154,21.3572,21.396,53085.0
2020-11-05 13:30:00,22.05,22.05,21.97,22.01,7500.0,21.396,21.396,21.3184,21.3572,7500.0
2020-11-05 13:40:00,22.01,22.13,22.01,22.09,34455.0,21.3572,21.4737,21.3572,21.4348,34455.0
2020-11-05 13:50:00,22.1,22.22,22.1,22.22,89445.0,21.4446,21.561,21.4446,21.561,89445.0
2020-11-05 14:00:00,22.19,22.28,22.19,22.23,53640.0,21.5319,21.6192,21.5319,21.5707,53640.0
2020-11-05 14:10:00,22.27,22.27,22.25,22.27,16500.0,21.6095,21.6095,21.5901,21.6095,16500.0
2020-11-05 14:20:00,22.31,22.35,22.29,22.34,59340.0,21.6483,21.6871,21.6289,21.6774,59340.0
2020-11-05 14:30:00,22.36,22.36,22.26,22.32,18000.0,21.6968,21.6968,21.5998,21.658,18000.0
2020-11-05 14:40:00,22.36,22.45,22.36,22.38,24570.0,21.6968,21.7842,21.6968,21.7162,24570.0
2020-11-05 14:50:00,22.3,22.41,22.3,22.41,10875.0,21.6386,21.7454,21.6386,21.7454,10875.0
2020-11-05 15:00:00,22.45,22.47,22.39,22.39,12000.0,21.7842,21.8036,21.726,21.726,12000.0
2020-11-05 15:10:00,22.33,22.33,22.28,22.28,15345.0,21.6677,21.6677,21.6192,21.6192,15345.0
2020-11-05 15:20:00,22.28,22.34,22.23,22.23,35985.0,21.6192,21.6774,21.5707,21.5707,35985.0
2020-11-05 15:30:00,22.23,22.27,22.08,22.13,29250.0,21.5707,21.6095,21.4251,21.4737,29250.0
2020-11-05 15:40:00,22.14,22.21,22.09,22.14,45255.0,21.4834,21.5513,21.4348,21.4834,45255.0
2020-11-05 15:50:00,22.19,22.43,22.19,22.34,139200.0,21.5319,21.7648,21.5319,21.6774,139200.0
2020-11-06 09:30:00,22.15,22.54,21.94,22.04,587865.0,21.4931,21.8715,21.2893,21.3863,587865.0
2020-11-06 09:40:00,22.03,22.22,21.98,22.22,136380.0,21.3766,21.561,21.3281,21.561,136380.0
2020-11-06 09:50:00,22.06,22.2,21.95,21.95,196410.0,21.4057,21.5416,21.299,21.299,196410.0
2020-11-06 10:00:00,22.06,22.39,22.06,22.39,92700.0,21.4057,21.726,21.4057,21.726,92700.0
2020-11-06 10:10:00,22.43,22.81,22.43,22.81,105210.0,21.7648,22.1335,21.7648,22.1335,105210.0
2020-11-06 10:20:00,22.75,22.92,22.73,22.92,38775.0,22.0753,22.2402,22.0559,22.2402,38775.0
2020-11-06 10:30:00,22.81,22.84,22.73,22.79,70890.0,22.1335,22.1626,22.0559,22.1141,70890.0
2020-11-06 10:40:00,22.71,22.88,22.67,22.88,52635.0,22.0365,22.2014,21.9976,22.2014,52635.0
2020-11-06 10:50:00,22.87,23.01,22.67,22.67,47160.0,22.1917,22.3276,21.9976,21.9976,47160.0
2020-11-06 11:00:00,22.65,23.0,22.65,23.0,7500.0,21.9782,22.3179,21.9782,22.3179,7500.0
2020-11-06 11:10:00,23.01,23.01,22.71,22.8,46245.0,22.3276,22.3276,22.0365,22.1238,46245.0
2020-11-06 11:20:00,22.7,22.79,22.7,22.79,4500.0,22.0268,22.1141,22.0268,22.1141,4500.0
2020-11-06 11:30:00,22.76,22.93,22.76,22.93,6000.0,22.085,22.2499,22.085,22.2499,6000.0
2020-11-06 11:40:00,23.0,23.06,22.92,23.06,25905.0,22.3179,22.3761,22.2402,22.3761,25905.0
2020-11-06 11:50:00,23.07,23.12,22.9,22.9,15000.0,22.3858,22.4343,22.2208,22.2208,15000.0
2020-11-06 12:00:00,22.9,22.9,22.9,22.9,0.0,22.2208,22.2208,22.2208,22.2208,0.0
2020-11-06 12:10:00,22.93,22.93,22.92,22.92,6195.0,22.2499,22.2499,22.2402,22.2402,6195.0
2020-11-06 12:20:00,22.95,22.97,22.92,22.92,9195.0,22.2693,22.2887,22.2402,22.2402,9195.0
2020-11-06 12:30:00,23.0,23.13,23.0,23.0,17385.0,22.3179,22.444,22.3179,22.3179,17385.0
2020-11-06 12:40:00,23.03,23.14,23.03,23.14,13500.0,22.347,22.4537,22.347,22.4537,13500.0
2020-11-06 12:50:00,23.2,23.2,23.13,23.13,15165.0,22.5119,22.5119,22.444,22.444,15165.0
2020-11-06 13:00:00,23.2,23.25,23.2,23.25,36495.0,22.5119,22.5604,22.5119,22.5604,36495.0
2020-11-06 13:10:00,23.33,23.37,23.29,23.29,85575.0,22.6381,22.6769,22.5993,22.5993,85575.0
2020-11-06 13:20:00,23.3,23.36,23.23,23.34,21000.0,22.609,22.6672,22.541,22.6478,21000.0
2020-11-06 13:30:00,23.33,23.33,23.27,23.27,7590.0,22.6381,22.6381,22.5799,22.5799,7590.0
2020-11-06 13:40:00,23.33,23.36,23.32,23.32,9750.0,22.6381,22.6672,22.6284,22.6284,9750.0
2020-11-06 13:50:00,23.29,23.36,23.29,23.33,15000.0,22.5993,22.6672,22.5993,22.6381,15000.0
2020-11-06 14:00:00,23.37,23.4,23.37,23.4,19665.0,22.6769,22.706,22.6769,22.706,19665.0
2020-11-06 14:10:00,23.4,23.4,23.4,23.4,3375.0,22.706,22.706,22.706,22.706,3375.0
2020-11-06 14:20:00,23.27,23.28,23.21,23.21,9000.0,22.5799,22.5896,22.5216,22.5216,9000.0
2020-11-06 14:30:00,23.27,23.27,23.26,23.27,10500.0,22.5799,22.5799,22.5701,22.5799,10500.0
2020-11-06 14:40:00,23.26,23.26,23.16,23.16,10485.0,22.5701,22.5701,22.4731,22.4731,10485.0
2020-11-06 14:50:00,23.27,23.27,23.19,23.21,13620.0,22.5799,22.5799,22.5022,22.5216,13620.0
2020-11-06 15:00:00,23.21,23.31,23.13,23.29,39210.0,22.5216,22.6187,22.444,22.5993,39210.0
2020-11-06 15:10:00,23.32,23.39,23.32,23.35,21000.0,22.6284,22.6963,22.6284,22.6575,21000.0
2020-11-06 15:20:00,23.33,23.46,23.31,23.45,54870.0,22.6381,22.7642,22.6187,22.7545,54870.0
2020-11-06 15:30:00,23.5,23.59,23.42,23.42,32205.0,22.803,22.8904,22.7254,22.7254,32205.0
2020-11-06 15:40:00,23.63,23.65,23.63,23.65,67815.0,22.9292,22.9486,22.9292,22.9486,67815.0
2020-11-06 15:50:00,23.66,23.66,23.4,23.4,84420.0,22.9583,22.9583,22.706,22.706,84420.0
2020-11-09 09:30:00,24.94,25.45,24.5,24.5,664875.0,24.2003,24.6952,23.7734,23.7734,664875.0
2020-11-09 09:40:00,24.47,25.0,24.28,24.79,180120.0,23.7443,24.2585,23.5599,24.0548,180120.0
2020-11-09 09:50:00,24.53,24.59,24.41,24.47,29010.0,23.8025,23.8607,23.686,23.7443,29010.0
2020-11-09 10:00:00,24.59,25.06,24.59,24.93,62520.0,23.8607,24.3168,23.8607,24.1906,62520.0
2020-11-09 10:10:00,24.95,25.35,24.88,25.35,62985.0,24.21,24.5982,24.1421,24.5982,62985.0
2020-11-09 10:20:00,25.32,25.47,25.32,25.45,37440.0,24.5691,24.7146,24.5691,24.6952,37440.0
2020-11-09 10:30:00,25.43,25.6,25.09,25.13,59805.0,24.6758,24.8407,24.3459,24.3847,59805.0
2020-11-09 10:40:00,25.15,25.18,24.86,24.86,27225.0,24.4041,24.4332,24.1227,24.1227,27225.0
2020-11-09 10:50:00,24.8,24.97,24.8,24.97,18195.0,24.0645,24.2294,24.0645,24.2294,18195.0
2020-11-09 11:00:00,24.97,24.97,24.4,24.61,70830.0,24.2294,24.2294,23.6763,23.8801,70830.0
2020-11-09 11:10:00,24.5,24.78,24.5,24.78,16830.0,23.7734,24.0451,23.7734,24.0451,16830.0
2020-11-09 11:20:00,24.84,24.84,24.79,24.79,4440.0,24.1033,24.1033,24.0548,24.0548,4440.0
2020-11-09 11:30:00,24.85,24.85,24.85,24.85,1500.0,24.113,24.113,24.113,24.113,1500.0
2020-11-09 11:40:00,24.87,24.87,24.67,24.67,15750.0,24.1324,24.1324,23.9383,23.9383,15750.0
2020-11-09 11:50:00,24.54,24.6,24.43,24.47,33045.0,23.8122,23.8704,23.7054,23.7443,33045.0
2020-11-09 12:00:00,24.4,24.47,24.31,24.45,36570.0,23.6763,23.7443,23.589,23.7249,36570.0
2020-11-09 12:10:00,24.23,24.31,24.17,24.17,20160.0,23.5114,23.589,23.4532,23.4532,20160.0
2020-11-09 12:20:00,24.07,24.33,24.07,24.33,22740.0,23.3561,23.6084,23.3561,23.6084,22740.0
2020-11-09 12:30:00,24.18,24.24,24.18,24.24,9000.0,23.4629,23.5211,23.4629,23.5211,9000.0
2020-11-09 12:40:00,24.21,24.21,24.02,24.03,18420.0,23.492,23.492,23.3076,23.3173,18420.0
2020-11-09 12:50:00,24.07,24.11,23.97,24.11,37365.0,23.3561,23.3949,23.2591,23.3949,37365.0
2020-11-09 13:00:00,24.31,24.37,24.27,24.27,72000.0,23.589,23.6472,23.5502,23.5502,72000.0
2020-11-09 13:10:00,24.39,24.39,24.39,24.39,6660.0,23.6666,23.6666,23.6666,23.6666,6660.0
2020-11-09 13:20:00,24.1,24.1,24.03,24.03,11280.0,23.3852,23.3852,23.3173,23.3173,11280.0
2020-11-09 13:30:00,24.08,24.13,24.08,24.13,12000.0,23.3658,23.4143,23.3658,23.4143,12000.0
2020-11-09 13:40:00,24.03,24.07,23.97,24.07,18030.0,23.3173,23.3561,23.2591,23.3561,18030.0
2020-11-09 13:50:00,23.89,24.04,23.89,24.02,9000.0,23.1815,23.327,23.1815,23.3076,9000.0
2020-11-09 14:00:00,24.01,24.02,24.01,24.02,3000.0,23.2979,23.3076,23.2979,23.3076,3000.0
2020-11-09 14:10:00,23.87,23.87,23.72,23.75,12750.0,23.1621,23.1621,23.0165,23.0456,12750.0
2020-11-09 14:20:00,23.68,23.68,23.52,23.61,36645.0,22.9777,22.9777,22.8224,22.9098,36645.0
2020-11-09 14:30:00,23.4,23.57,23.29,23.57,45585.0,22.706,22.871,22.5993,22.871,45585.0
2020-11-09 14:40:00,23.72,23.72,23.6,23.63,4500.0,23.0165,23.0165,22.9001,22.9292,4500.0
2020-11-09 14:50:00,23.65,23.65,23.56,23.57,6315.0,22.9486,22.9486,22.8612,22.871,6315.0
2020-11-09 15:00:00,23.75,23.8,23.75,23.8,15975.0,23.0456,23.0941,23.0456,23.0941,15975.0
2020-11-09 15:10:00,23.87,23.89,23.79,23.89,19365.0,23.1621,23.1815,23.0844,23.1815,19365.0
2020-11-09 15:20:00,23.62,23.65,23.44,23.44,26670.0,22.9195,22.9486,22.7448,22.7448,26670.0
2020-11-09 15:30:00,23.45,23.51,23.36,23.36,43905.0,22.7545,22.8127,22.6672,22.6672,43905.0
2020-11-09 15:40:00,23.46,23.46,23.27,23.35,40245.0,22.7642,22.7642,22.5799,22.6575,40245.0
2020-11-09 15:50:00,23.23,23.23,22.55,22.65,103065.0,22.541,22.541,21.8812,21.9782,103065.0
2020-11-10 09:30:00,22.0,22.25,21.56,21.56,397515.0,21.3475,21.5901,20.9206,20.9206,397515.0
2020-11-10 09:40:00,21.55,21.67,21.2,21.47,107025.0,20.9109,21.0273,20.5712,20.8332,107025.0
2020-11-10 09:50:00,21.47,21.73,21.47,21.72,34890.0,20.8332,21.0855,20.8332,21.0758,34890.0
2020-11-10 10:00:00,21.5,21.78,21.43,21.43,16530.0,20.8623,21.134,20.7944,20.7944,16530.0
2020-11-10 10:10:00,21.46,21.46,21.16,21.17,59175.0,20.8235,20.8235,20.5324,20.5421,59175.0
2020-11-10 10:20:00,21.13,21.13,20.8,20.8,33180.0,20.5033,20.5033,20.1831,20.1831,33180.0
2020-11-10 10:30:00,20.71,20.83,20.62,20.67,48690.0,20.0958,20.2122,20.0084,20.057,48690.0
2020-11-10 10:40:00,20.67,20.67,20.52,20.65,84240.0,20.057,20.057,19.9114,20.0376,84240.0
2020-11-10 10:50:00,20.72,20.92,20.72,20.92,67095.0,20.1055,20.2995,20.1055,20.2995,67095.0
2020-11-10 11:00:00,21.0,21.17,21.0,21.08,10980.0,20.3772,20.5421,20.3772,20.4548,10980.0
2020-11-10 11:10:00,21.09,21.23,21.09,21.09,30765.0,20.4645,20.6004,20.4645,20.4645,30765.0
2020-11-10 11:20:00,20.91,21.4,20.87,21.4,69720.0,20.2898,20.7653,20.251,20.7653,69720.0
2020-11-10 11:30:00,21.38,21.45,21.37,21.42,59145.0,20.7459,20.8138,20.7362,20.7847,59145.0
2020-11-10 11:40:00,21.43,21.72,21.43,21.67,65490.0,20.7944,21.0758,20.7944,21.0273,65490.0
2020-11-10 11:50:00,21.7,21.7,21.49,21.51,12165.0,21.0564,21.0564,20.8526,20.872,12165.0
2020-11-10 12:00:00,21.67,21.7,21.58,21.58,16410.0,21.0273,21.0564,20.94,20.94,16410.0
2020-11-10 12:10:00,21.67,21.69,21.57,21.57,10500.0,21.0273,21.0467,20.9303,20.9303,10500.0
2020-11-10 12:20:00,21.54,21.57,21.54,21.57,18675.0,20.9012,20.9303,20.9012,20.9303,18675.0
2020-11-10 12:30:00,21.5,21.5,21.27,21.27,14820.0,20.8623,20.8623,20.6392,20.6392,14820.0
2020-11-10 12:40:00,21.26,21.33,21.26,21.33,17985.0,20.6295,20.6974,20.6295,20.6974,17985.0
2020-11-10 12:50:00,21.33,21.33,21.29,21.29,6000.0,20.6974,20.6974,20.6586,20.6586,6000.0
2020-11-10 13:00:00,21.38,21.38,21.23,21.23,9240.0,20.7459,20.7459,20.6004,20.6004,9240.0
2020-11-10 13:10:00,21.1,21.1,20.92,20.92,18375.0,20.4742,20.4742,20.2995,20.2995,18375.0
2020-11-10 13:20:00,20.71,20.8,20.71,20.79,6600.0,20.0958,20.1831,20.0958,20.1734,6600.0
2020-11-10 13:30:00,20.7,20.7,20.52,20.66,46110.0,20.0861,20.0861,19.9114,20.0473,46110.0
2020-11-10 13:40:00,20.8,20.84,20.73,20.76,32475.0,20.1831,20.2219,20.1152,20.1443,32475.0
2020-11-10 13:50:00,20.83,20.87,20.83,20.87,9150.0,20.2122,20.251,20.2122,20.251,9150.0
2020-11-10 14:00:00,20.96,20.97,20.96,20.97,6000.0,20.3384,20.3481,20.3384,20.3481,6000.0
2020-11-10 14:10:00,21.06,21.06,20.63,20.63,48195.0,20.4354,20.4354,20.0181,20.0181,48195.0
2020-11-10 14:20:00,20.6,20.75,20.47,20.51,94800.0,19.989,20.1346,19.8629,19.9017,94800.0
2020-11-10 14:30:00,20.73,20.82,20.55,20.82,60285.0,20.1152,20.2025,19.9405,20.2025,60285.0
2020-11-10 14:40:00,20.87,20.9,20.67,20.8,56160.0,20.251,20.2801,20.057,20.1831,56160.0
2020-11-10 14:50:00,20.7,20.88,20.7,20.75,65190.0,20.0861,20.2607,20.0861,20.1346,65190.0
2020-11-10 15:00:00,20.73,20.8,20.53,20.53,17115.0,20.1152,20.1831,19.9211,19.9211,17115.0
2020-11-10 15:10:00,20.51,20.59,20.47,20.59,27000.0,19.9017,19.9793,19.8629,19.9793,27000.0
2020-11-10 15:20:00,20.7,20.7,20.57,20.57,6000.0,20.0861,20.0861,19.9599,19.9599,6000.0
2020-11-10 15:30:00,20.7,20.78,20.59,20.6,30360.0,20.0861,20.1637,19.9793,19.989,30360.0
2020-11-10 15:40:00,20.66,20.83,20.65,20.65,57930.0,20.0473,20.2122,20.0376,20.0376,57930.0
2020-11-10 15:50:00,20.72,20.72,20.41,20.57,106725.0,20.1055,20.1055,19.8047,19.9599,106725.0
2020-11-11 09:30:00,21.53,22.2,21.5,22.18,374610.0,20.8915,21.5416,20.8623,21.5222,374610.0
2020-11-11 09:40:00,22.22,22.44,22.09,22.35,65820.0,21.561,21.7745,21.4348,21.6871,65820.0
2020-11-11 09:50:00,22.36,22.53,22.27,22.3,51825.0,21.6968,21.8618,21.6095,21.6386,51825.0
2020-11-11 10:00:00,22.35,22.4,22.23,22.38,74445.0,21.6871,21.7357,21.5707,21.7162,74445.0
2020-11-11 10:10:00,22.3,22.38,22.2,22.3,89205.0,21.6386,21.7162,21.5416,21.6386,89205.0
2020-11-11 10:20:00,22.11,22.28,22.11,22.23,42645.0,21.4543,21.6192,21.4543,21.5707,42645.0
2020-11-11 10:30:00,22.33,22.45,22.2,22.2,72780.0,21.6677,21.7842,21.5416,21.5416,72780.0
2020-11-11 10:40:00,22.2,22.2,22.05,22.07,60090.0,21.5416,21.5416,21.396,21.4154,60090.0
2020-11-11 10:50:00,22.0,22.19,22.0,22.19,19590.0,21.3475,21.5319,21.3475,21.5319,19590.0
2020-11-11 11:00:00,22.09,22.09,22.06,22.06,3000.0,21.4348,21.4348,21.4057,21.4057,3000.0
2020-11-11 11:10:00,22.17,22.29,22.17,22.29,30240.0,21.5125,21.6289,21.5125,21.6289,30240.0
2020-11-11 11:20:00,22.32,22.48,22.31,22.43,21750.0,21.658,21.8133,21.6483,21.7648,21750.0
2020-11-11 11:30:00,22.38,22.39,22.38,22.39,8700.0,21.7162,21.726,21.7162,21.726,8700.0
2020-11-11 11:40:00,22.48,22.67,22.48,22.65,63525.0,21.8133,21.9976,21.8133,21.9782,63525.0
2020-11-11 11:50:00,22.7,22.7,22.65,22.65,6750.0,22.0268,22.0268,21.9782,21.9782,6750.0
2020-11-11 12:00:00,22.67,22.77,22.67,22.77,69210.0,21.9976,22.0947,21.9976,22.0947,69210.0
2020-11-11 12:10:00,22.67,22.67,22.62,22.67,14490.0,21.9976,21.9976,21.9491,21.9976,14490.0
2020-11-11 12:20:00,22.7,22.71,22.68,22.7,15735.0,22.0268,22.0365,22.0073,22.0268,15735.0
2020-11-11 12:30:00,22.72,22.73,22.6,22.6,79800.0,22.0462,22.0559,21.9297,21.9297,79800.0
2020-11-11 12:40:00,22.64,22.64,22.59,22.59,3000.0,21.9685,21.9685,21.92,21.92,3000.0
2020-11-11 12:50:00,22.63,22.64,22.57,22.57,18000.0,21.9588,21.9685,21.9006,21.9006,18000.0
2020-11-11 13:00:00,22.67,22.67,22.67,22.67,1500.0,21.9976,21.9976,21.9976,21.9976,1500.0
2020-11-11 13:10:00,22.67,22.67,22.61,22.65,24375.0,21.9976,21.9976,21.9394,21.9782,24375.0
2020-11-11 13:20:00,22.69,22.69,22.67,22.67,6315.0,22.0171,22.0171,21.9976,21.9976,6315.0
2020-11-11 13:30:00,22.67,22.78,22.67,22.78,41370.0,21.9976,22.1044,21.9976,22.1044,41370.0
2020-11-11 13:40:00,22.78,22.78,22.75,22.75,4500.0,22.1044,22.1044,22.0753,22.0753,4500.0
2020-11-11 13:50:00,22.72,22.72,22.67,22.67,7890.0,22.0462,22.0462,21.9976,21.9976,7890.0
2020-11-11 14:00:00,22.69,22.88,22.69,22.88,10500.0,22.0171,22.2014,22.0171,22.2014,10500.0
2020-11-11 14:10:00,22.85,22.85,22.82,22.82,14385.0,22.1723,22.1723,22.1432,22.1432,14385.0
2020-11-11 14:20:00,22.69,22.69,22.69,22.69,1500.0,22.0171,22.0171,22.0171,22.0171,1500.0
2020-11-11 14:30:00,22.8,22.8,22.79,22.79,5355.0,22.1238,22.1238,22.1141,22.1141,5355.0
2020-11-11 14:40:00,22.8,22.82,22.69,22.69,4500.0,22.1238,22.1432,22.0171,22.0171,4500.0
2020-11-11 14:50:00,22.68,22.77,22.68,22.77,32985.0,22.0073,22.0947,22.0073,22.0947,32985.0
2020-11-11 15:00:00,22.83,22.87,22.83,22.87,3000.0,22.1529,22.1917,22.1529,22.1917,3000.0
2020-11-11 15:10:00,22.83,22.9,22.8,22.8,32340.0,22.1529,22.2208,22.1238,22.1238,32340.0
2020-11-11 15:20:00,22.76,22.81,22.76,22.81,7800.0,22.085,22.1335,22.085,22.1335,7800.0
2020-11-11 15:30:00,22.73,22.81,22.7,22.81,26445.0,22.0559,22.1335,22.0268,22.1335,26445.0
2020-11-11 15:40:00,22.74,22.84,22.69,22.84,13500.0,22.0656,22.1626,22.0171,22.1626,13500.0
2020-11-11 15:50:00,22.87,22.88,22.77,22.8,63885.0,22.1917,22.2014,22.0947,22.1238,63885.0
2020-11-12 09:30:00,22.84,22.91,22.59,22.77,216540.0,22.1626,22.2305,21.92,22.0947,216540.0
2020-11-12 09:40:00,22.73,22.76,22.32,22.32,63945.0,22.0559,22.085,21.658,21.658,63945.0
2020-11-12 09:50:00,22.36,22.62,22.33,22.62,76545.0,21.6968,21.9491,21.6677,21.9491,76545.0
2020-11-12 10:00:00,22.53,22.6,22.47,22.53,36090.0,21.8618,21.9297,21.8036,21.8618,36090.0
2020-11-12 10:10:00,22.66,22.77,22.66,22.77,52515.0,21.9879,22.0947,21.9879,22.0947,52515.0
2020-11-12 10:20:00,22.66,22.66,22.57,22.57,25050.0,21.9879,21.9879,21.9006,21.9006,25050.0
2020-11-12 10:30:00,22.7,22.93,22.7,22.93,49785.0,22.0268,22.2499,22.0268,22.2499,49785.0
2020-11-12 10:40:00,22.96,23.07,22.85,22.85,68400.0,22.279,22.3858,22.1723,22.1723,68400.0
2020-11-12 10:50:00,22.82,22.82,22.69,22.69,33390.0,22.1432,22.1432,22.0171,22.0171,33390.0
2020-11-12 11:00:00,22.77,22.82,22.77,22.82,8880.0,22.0947,22.1432,22.0947,22.1432,8880.0
2020-11-12 11:10:00,22.67,22.7,22.58,22.58,24585.0,21.9976,22.0268,21.9103,21.9103,24585.0
2020-11-12 11:20:00,22.6,22.61,22.56,22.61,8115.0,21.9297,21.9394,21.8909,21.9394,8115.0
2020-11-12 11:30:00,22.59,22.59,22.49,22.51,18120.0,21.92,21.92,21.823,21.8424,18120.0
2020-11-12 11:40:00,22.48,22.48,22.4,22.44,9585.0,21.8133,21.8133,21.7357,21.7745,9585.0
2020-11-12 11:50:00,22.51,22.67,22.51,22.67,25080.0,21.8424,21.9976,21.8424,21.9976,25080.0
2020-11-12 12:00:00,22.66,22.71,22.66,22.71,20370.0,21.9879,22.0365,21.9879,22.0365,20370.0
2020-11-12 12:10:00,22.7,22.7,22.7,22.7,1500.0,22.0268,22.0268,22.0268,22.0268,1500.0
2020-11-12 12:20:00,22.65,22.65,22.38,22.38,14550.0,21.9782,21.9782,21.7162,21.7162,14550.0
2020-11-12 12:30:00,22.43,22.45,22.37,22.37,10500.0,21.7648,21.7842,21.7065,21.7065,10500.0
2020-11-12 12:40:00,22.33,22.33,22.0,22.0,114030.0,21.6677,21.6677,21.3475,21.3475,114030.0
2020-11-12 12:50:00,21.97,22.1,21.97,22.1,13500.0,21.3184,21.4446,21.3184,21.4446,13500.0
2020-11-12 13:00:00,22.08,22.11,22.01,22.1,22035.0,21.4251,21.4543,21.3572,21.4446,22035.0
2020-11-12 13:10:00,22.07,22.07,22.0,22.0,18600.0,21.4154,21.4154,21.3475,21.3475,18600.0
2020-11-12 13:20:00,22.03,22.12,21.93,21.95,10425.0,21.3766,21.464,21.2796,21.299,10425.0
2020-11-12 13:30:00,21.92,22.19,21.86,22.19,38790.0,21.2699,21.5319,21.2117,21.5319,38790.0
2020-11-12 13:40:00,22.17,22.17,22.06,22.06,6000.0,21.5125,21.5125,21.4057,21.4057,6000.0
2020-11-12 13:50:00,22.18,22.28,22.18,22.27,9390.0,21.5222,21.6192,21.5222,21.6095,9390.0
2020-11-12 14:00:00,22.31,22.31,22.17,22.17,20505.0,21.6483,21.6483,21.5125,21.5125,20505.0
2020-11-12 14:10:00,22.07,22.07,22.07,22.07,10500.0,21.4154,21.4154,21.4154,21.4154,10500.0
2020-11-12 14:20:00,22.07,22.07,22.04,22.06,6000.0,21.4154,21.4154,21.3863,21.4057,6000.0
2020-11-12 14:30:00,22.0,22.0,21.99,21.99,8865.0,21.3475,21.3475,21.3378,21.3378,8865.0
2020-11-12 14:40:00,21.93,21.93,21.82,21.85,50865.0,21.2796,21.2796,21.1729,21.202,50865.0
2020-11-12 14:50:00,21.87,21.87,21.76,21.76,62550.0,21.2214,21.2214,21.1146,21.1146,62550.0
2020-11-12 15:00:00,21.67,21.67,21.6,21.64,45195.0,21.0273,21.0273,20.9594,20.9982,45195.0
2020-11-12 15:10:00,21.87,21.87,21.79,21.79,19950.0,21.2214,21.2214,21.1437,21.1437,19950.0
2020-11-12 15:20:00,21.81,21.81,21.73,21.76,15090.0,21.1632,21.1632,21.0855,21.1146,15090.0
2020-11-12 15:30:00,21.71,21.71,21.67,21.67,9000.0,21.0661,21.0661,21.0273,21.0273,9000.0
2020-11-12 15:40:00,21.83,21.89,21.73,21.89,15345.0,21.1826,21.2408,21.0855,21.2408,15345.0
2020-11-12 15:50:00,21.91,21.96,21.85,21.93,70065.0,21.2602,21.3087,21.202,21.2796,70065.0
2020-11-13 09:30:00,22.66,23.23,22.66,23.18,446460.0,21.9879,22.541,21.9879,22.4925,446460.0
2020-11-13 09:40:00,23.16,23.26,23.07,23.11,108705.0,22.4731,22.5701,22.3858,22.4246,108705.0
2020-11-13 09:50:00,23.08,23.27,23.08,23.23,142155.0,22.3955,22.5799,22.3955,22.541,142155.0
2020-11-13 10:00:00,23.2,23.2,23.03,23.07,86325.0,22.5119,22.5119,22.347,22.3858,86325.0
2020-11-13 10:10:00,23.01,23.01,22.85,22.85,48135.0,22.3276,22.3276,22.1723,22.1723,48135.0
2020-11-13 10:20:00,22.87,23.0,22.86,23.0,58035.0,22.1917,22.3179,22.182,22.3179,58035.0
2020-11-13 10:30:00,22.93,22.96,22.67,22.67,121275.0,22.2499,22.279,21.9976,21.9976,121275.0
2020-11-13 10:40:00,22.69,22.85,22.69,22.85,26880.0,22.0171,22.1723,22.0171,22.1723,26880.0
2020-11-13 10:50:00,22.85,22.85,22.41,22.41,23370.0,22.1723,22.1723,21.7454,21.7454,23370.0
2020-11-13 11:00:00,22.67,22.68,22.67,22.67,12045.0,21.9976,22.0073,21.9976,21.9976,12045.0
2020-11-13 11:10:00,22.6,22.73,22.59,22.73,22680.0,21.9297,22.0559,21.92,22.0559,22680.0
2020-11-13 11:20:00,22.67,22.67,22.6,22.6,11880.0,21.9976,21.9976,21.9297,21.9297,11880.0
2020-11-13 11:30:00,22.53,22.59,22.52,22.59,6000.0,21.8618,21.92,21.8521,21.92,6000.0
2020-11-13 11:40:00,22.67,22.69,22.67,22.68,11340.0,21.9976,22.0171,21.9976,22.0073,11340.0
2020-11-13 11:50:00,22.66,22.76,22.66,22.76,10140.0,21.9879,22.085,21.9879,22.085,10140.0
2020-11-13 12:00:00,22.8,22.8,22.72,22.72,9600.0,22.1238,22.1238,22.0462,22.0462,9600.0
2020-11-13 12:10:00,22.8,22.82,22.74,22.74,7500.0,22.1238,22.1432,22.0656,22.0656,7500.0
2020-11-13 12:20:00,22.69,22.69,22.69,22.69,1500.0,22.0171,22.0171,22.0171,22.0171,1500.0
2020-11-13 12:30:00,22.61,22.61,22.59,22.59,3000.0,21.9394,21.9394,21.92,21.92,3000.0
2020-11-13 12:40:00,22.6,22.6,22.53,22.55,16530.0,21.9297,21.9297,21.8618,21.8812,16530.0
2020-11-13 12:50:00,22.56,22.56,22.54,22.55,7260.0,21.8909,21.8909,21.8715,21.8812,7260.0
2020-11-13 13:00:00,22.6,22.61,22.56,22.56,8910.0,21.9297,21.9394,21.8909,21.8909,8910.0
2020-11-13 13:10:00,22.56,22.56,22.56,22.56,0.0,21.8909,21.8909,21.8909,21.8909,0.0
2020-11-13 13:20:00,22.57,22.6,22.53,22.53,10890.0,21.9006,21.9297,21.8618,21.8618,10890.0
2020-11-13 13:30:00,22.43,22.43,22.4,22.4,6570.0,21.7648,21.7648,21.7357,21.7357,6570.0
2020-11-13 13:40:00,22.38,22.39,22.33,22.38,24945.0,21.7162,21.726,21.6677,21.7162,24945.0
2020-11-13 13:50:00,22.34,22.35,22.34,22.35,4155.0,21.6774,21.6871,21.6774,21.6871,4155.0
2020-11-13 14:00:00,22.3,22.43,22.3,22.38,21000.0,21.6386,21.7648,21.6386,21.7162,21000.0
2020-11-13 14:10:00,22.32,22.42,22.31,22.42,11295.0,21.658,21.7551,21.6483,21.7551,11295.0
2020-11-13 14:20:00,22.45,22.56,22.45,22.56,33300.0,21.7842,21.8909,21.7842,21.8909,33300.0
2020-11-13 14:30:00,22.45,22.48,22.4,22.48,10500.0,21.7842,21.8133,21.7357,21.8133,10500.0
2020-11-13 14:40:00,22.48,22.48,22.48,22.48,3000.0,21.8133,21.8133,21.8133,21.8133,3000.0
2020-11-13 14:50:00,22.47,22.59,22.47,22.59,16500.0,21.8036,21.92,21.8036,21.92,16500.0
2020-11-13 15:00:00,22.53,22.53,22.53,22.53,2475.0,21.8618,21.8618,21.8618,21.8618,2475.0
2020-11-13 15:10:00,22.53,22.53,22.53,22.53,3000.0,21.8618,21.8618,21.8618,21.8618,3000.0
2020-11-13 15:20:00,22.52,22.53,22.5,22.53,15705.0,21.8521,21.8618,21.8327,21.8618,15705.0
2020-11-13 15:30:00,22.53,22.67,22.53,22.65,31800.0,21.8618,21.9976,21.8618,21.9782,31800.0
2020-11-13 15:40:00,22.65,22.76,22.65,22.67,63690.0,21.9782,22.085,21.9782,21.9976,63690.0
2020-11-13 15:50:00,22.7,22.77,22.67,22.71,94740.0,22.0268,22.0947,21.9976,22.0365,94740.0
2020-11-16 09:30:00,23.27,23.77,23.1,23.67,422565.0,22.5799,23.065,22.4149,22.968,422565.0
2020-11-16 09:40:00,23.72,23.8,23.53,23.67,147660.0,23.0165,23.0941,22.8321,22.968,147660.0
2020-11-16 09:50:00,23.73,23.73,23.51,23.67,111060.0,23.0262,23.0262,22.8127,22.968,111060.0
2020-11-16 10:00:00,23.63,24.0,23.63,23.98,118920.0,22.9292,23.2882,22.9292,23.2688,118920.0
2020-11-16 10:10:00,24.0,24.14,23.88,24.08,62775.0,23.2882,23.424,23.1718,23.3658,62775.0
2020-11-16 10:20:00,24.07,24.2,24.04,24.08,80010.0,23.3561,23.4823,23.327,23.3658,80010.0
2020-11-16 10:30:00,24.09,24.2,24.09,24.17,11835.0,23.3755,23.4823,23.3755,23.4532,11835.0
2020-11-16 10:40:00,24.07,24.21,24.05,24.13,24855.0,23.3561,23.492,23.3367,23.4143,24855.0
2020-11-16 10:50:00,24.27,24.35,24.27,24.35,64545.0,23.5502,23.6278,23.5502,23.6278,64545.0
2020-11-16 11:00:00,24.3,24.37,24.28,24.35,28500.0,23.5793,23.6472,23.5599,23.6278,28500.0
2020-11-16 11:10:00,24.4,24.4,24.29,24.29,32040.0,23.6763,23.6763,23.5696,23.5696,32040.0
2020-11-16 11:20:00,24.27,24.29,24.1,24.12,23430.0,23.5502,23.5696,23.3852,23.4046,23430.0
2020-11-16 11:30:00,24.13,24.13,24.13,24.13,3480.0,23.4143,23.4143,23.4143,23.4143,3480.0
2020-11-16 11:40:00,24.09,24.14,24.09,24.13,12000.0,23.3755,23.424,23.3755,23.4143,12000.0
2020-11-16 11:50:00,24.15,24.18,24.13,24.15,27000.0,23.4338,23.4629,23.4143,23.4338,27000.0
2020-11-16 12:00:00,24.2,24.2,24.07,24.07,6000.0,23.4823,23.4823,23.3561,23.3561,6000.0
2020-11-16 12:10:00,23.99,24.0,23.97,24.0,11460.0,23.2785,23.2882,23.2591,23.2882,11460.0
2020-11-16 12:20:00,23.97,24.01,23.93,24.01,21450.0,23.2591,23.2979,23.2203,23.2979,21450.0
2020-11-16 12:30:00,24.02,24.02,23.98,24.02,6420.0,23.3076,23.3076,23.2688,23.3076,6420.0
2020-11-16 12:40:00,24.1,24.1,24.1,24.1,3000.0,23.3852,23.3852,23.3852,23.3852,3000.0
2020-11-16 12:50:00,24.04,24.04,23.99,23.99,3000.0,23.327,23.327,23.2785,23.2785,3000.0
2020-11-16 13:00:00,24.04,24.04,23.99,24.0,4500.0,23.327,23.327,23.2785,23.2882,4500.0
2020-11-16 13:10:00,24.11,24.11,24.08,24.09,6000.0,23.3949,23.3949,23.3658,23.3755,6000.0
2020-11-16 13:20:00,24.08,24.08,23.86,23.86,22260.0,23.3658,23.3658,23.1524,23.1524,22260.0
2020-11-16 13:30:00,23.9,23.9,23.9,23.9,1500.0,23.1912,23.1912,23.1912,23.1912,1500.0
2020-11-16 13:40:00,23.8,23.8,23.73,23.73,24195.0,23.0941,23.0941,23.0262,23.0262,24195.0
2020-11-16 13:50:00,23.79,23.89,23.79,23.84,20010.0,23.0844,23.1815,23.0844,23.1329,20010.0
2020-11-16 14:00:00,23.78,23.81,23.78,23.81,6000.0,23.0747,23.1038,23.0747,23.1038,6000.0
2020-11-16 14:10:00,23.84,23.92,23.83,23.92,10500.0,23.1329,23.2106,23.1232,23.2106,10500.0
2020-11-16 14:20:00,23.91,23.98,23.91,23.97,12405.0,23.2009,23.2688,23.2009,23.2591,12405.0
2020-11-16 14:30:00,23.93,23.97,23.93,23.97,7500.0,23.2203,23.2591,23.2203,23.2591,7500.0
2020-11-16 14:40:00,23.95,24.02,23.95,24.02,10890.0,23.2397,23.3076,23.2397,23.3076,10890.0
2020-11-16 14:50:00,24.01,24.02,23.99,24.02,9000.0,23.2979,23.3076,23.2785,23.3076,9000.0
2020-11-16 15:00:00,24.04,24.04,23.96,24.0,15000.0,23.327,23.327,23.2494,23.2882,15000.0
2020-11-16 15:10:00,24.08,24.1,24.01,24.1,6000.0,23.3658,23.3852,23.2979,23.3852,6000.0
2020-11-16 15:20:00,24.13,24.15,24.13,24.13,10500.0,23.4143,23.4338,23.4143,23.4143,10500.0
2020-11-16 15:30:00,24.19,24.23,24.19,24.21,9000.0,23.4726,23.5114,23.4726,23.492,9000.0
2020-11-16 15:40:00,24.2,24.27,24.2,24.26,28920.0,23.4823,23.5502,23.4823,23.5405,28920.0
2020-11-16 15:50:00,24.25,24.44,24.22,24.44,110970.0,23.5308,23.7152,23.5017,23.7152,110970.0
2020-11-17 09:30:00,24.16,24.2,23.62,23.7,311880.0,23.4435,23.4823,22.9195,22.9971,311880.0
2020-11-17 09:40:00,23.67,23.73,23.43,23.45,144960.0,22.968,23.0262,22.7351,22.7545,144960.0
2020-11-17 09:50:00,23.46,23.53,23.29,23.33,131100.0,22.7642,22.8321,22.5993,22.6381,131100.0
2020-11-17 10:00:00,23.45,23.65,23.45,23.65,33675.0,22.7545,22.9486,22.7545,22.9486,33675.0
2020-11-17 10:10:00,23.65,23.8,23.62,23.8,47205.0,22.9486,23.0941,22.9195,23.0941,47205.0
2020-11-17 10:20:00,23.7,23.77,23.66,23.66,17040.0,22.9971,23.065,22.9583,22.9583,17040.0
2020-11-17 10:30:00,23.7,23.9,23.7,23.88,22125.0,22.9971,23.1912,22.9971,23.1718,22125.0
2020-11-17 10:40:00,23.92,23.97,23.92,23.93,40380.0,23.2106,23.2591,23.2106,23.2203,40380.0
2020-11-17 10:50:00,23.96,24.03,23.93,24.03,30420.0,23.2494,23.3173,23.2203,23.3173,30420.0
2020-11-17 11:00:00,24.04,24.04,23.97,23.97,18285.0,23.327,23.327,23.2591,23.2591,18285.0
2020-11-17 11:10:00,24.03,24.03,23.93,23.93,19755.0,23.3173,23.3173,23.2203,23.2203,19755.0
2020-11-17 11:20:00,23.88,23.88,23.62,23.62,12240.0,23.1718,23.1718,22.9195,22.9195,12240.0
2020-11-17 11:30:00,23.8,23.8,23.8,23.8,2400.0,23.0941,23.0941,23.0941,23.0941,2400.0
2020-11-17 11:40:00,23.8,23.8,23.8,23.8,0.0,23.0941,23.0941,23.0941,23.0941,0.0
2020-11-17 11:50:00,23.79,23.79,23.74,23.74,3000.0,23.0844,23.0844,23.0359,23.0359,3000.0
2020-11-17 12:00:00,23.86,23.86,23.86,23.86,1500.0,23.1524,23.1524,23.1524,23.1524,1500.0
2020-11-17 12:10:00,23.85,24.0,23.85,23.97,36750.0,23.1426,23.2882,23.1426,23.2591,36750.0
2020-11-17 12:20:00,23.85,23.85,23.85,23.85,3585.0,23.1426,23.1426,23.1426,23.1426,3585.0
2020-11-17 12:30:00,23.85,23.85,23.85,23.85,0.0,23.1426,23.1426,23.1426,23.1426,0.0
2020-11-17 12:40:00,23.85,23.85,23.85,23.85,0.0,23.1426,23.1426,23.1426,23.1426,0.0
2020-11-17 12:50:00,23.91,23.91,23.87,23.87,4500.0,23.2009,23.2009,23.1621,23.1621,4500.0
2020-11-17 13:00:00,23.91,24.0,23.91,24.0,5640.0,23.2009,23.2882,23.2009,23.2882,5640.0
2020-11-17 13:10:00,23.97,23.97,23.97,23.97,1500.0,23.2591,23.2591,23.2591,23.2591,1500.0
2020-11-17 13:20:00,23.92,23.92,23.91,23.91,3000.0,23.2106,23.2106,23.2009,23.2009,3000.0
2020-11-17 13:30:00,23.95,23.95,23.92,23.92,4500.0,23.2397,23.2397,23.2106,23.2106,4500.0
2020-11-17 13:40:00,23.8,23.8,23.77,23.77,6450.0,23.0941,23.0941,23.065,23.065,6450.0
2020-11-17 13:50:00,23.78,23.9,23.77,23.9,19950.0,23.0747,23.1912,23.065,23.1912,19950.0
2020-11-17 14:00:00,23.92,23.93,23.91,23.91,8655.0,23.2106,23.2203,23.2009,23.2009,8655.0
2020-11-17 14:10:00,24.0,24.03,23.98,24.02,13500.0,23.2882,23.3173,23.2688,23.3076,13500.0
2020-11-17 14:20:00,24.03,24.05,24.0,24.01,13740.0,23.3173,23.3367,23.2882,23.2979,13740.0
2020-11-17 14:30:00,24.03,24.07,24.03,24.07,6000.0,23.3173,23.3561,23.3173,23.3561,6000.0
2020-11-17 14:40:00,24.09,24.09,24.09,24.09,1500.0,23.3755,23.3755,23.3755,23.3755,1500.0
2020-11-17 14:50:00,24.08,24.08,24.04,24.04,3000.0,23.3658,23.3658,23.327,23.327,3000.0
2020-11-17 15:00:00,23.92,23.92,23.82,23.82,7590.0,23.2106,23.2106,23.1135,23.1135,7590.0
2020-11-17 15:10:00,23.81,23.81,23.76,23.81,9000.0,23.1038,23.1038,23.0553,23.1038,9000.0
2020-11-17 15:20:00,23.78,23.78,23.6,23.62,41280.0,23.0747,23.0747,22.9001,22.9195,41280.0
2020-11-17 15:30:00,23.67,23.71,23.6,23.71,15270.0,22.968,23.0068,22.9001,23.0068,15270.0
2020-11-17 15:40:00,23.72,23.73,23.66,23.73,10410.0,23.0165,23.0262,22.9583,23.0262,10410.0
2020-11-17 15:50:00,23.63,23.83,23.62,23.8,33480.0,22.9292,23.1232,22.9195,23.0941,33480.0
2020-11-18 09:30:00,23.96,24.11,23.81,24.01,173490.0,23.2494,23.3949,23.1038,23.2979,173490.0
2020-11-18 09:40:00,24.01,24.01,23.83,23.83,43230.0,23.2979,23.2979,23.1232,23.1232,43230.0
2020-11-18 09:50:00,23.83,23.83,23.54,23.6,33615.0,23.1232,23.1232,22.8418,22.9001,33615.0
2020-11-18 10:00:00,23.53,23.66,23.47,23.61,47550.0,22.8321,22.9583,22.7739,22.9098,47550.0
2020-11-18 10:10:00,23.67,23.78,23.67,23.78,12855.0,22.968,23.0747,22.968,23.0747,12855.0
2020-11-18 10:20:00,23.8,23.87,23.8,23.83,36270.0,23.0941,23.1621,23.0941,23.1232,36270.0
2020-11-18 10:30:00,23.84,23.86,23.8,23.8,6015.0,23.1329,23.1524,23.0941,23.0941,6015.0
2020-11-18 10:40:00,23.93,23.95,23.87,23.95,23850.0,23.2203,23.2397,23.1621,23.2397,23850.0
2020-11-18 10:50:00,24.0,24.0,24.0,24.0,3000.0,23.2882,23.2882,23.2882,23.2882,3000.0
2020-11-18 11:00:00,23.97,24.03,23.93,23.93,18450.0,23.2591,23.3173,23.2203,23.2203,18450.0
2020-11-18 11:10:00,23.94,23.96,23.93,23.93,6090.0,23.23,23.2494,23.2203,23.2203,6090.0
2020-11-18 11:20:00,23.93,23.93,23.93,23.93,0.0,23.2203,23.2203,23.2203,23.2203,0.0
2020-11-18 11:30:00,23.94,23.94,23.94,23.94,3000.0,23.23,23.23,23.23,23.23,3000.0
2020-11-18 11:40:00,23.99,24.03,23.99,24.03,9855.0,23.2785,23.3173,23.2785,23.3173,9855.0
2020-11-18 11:50:00,24.07,24.2,24.07,24.2,63630.0,23.3561,23.4823,23.3561,23.4823,63630.0
2020-11-18 12:00:00,24.26,24.33,24.26,24.27,22935.0,23.5405,23.6084,23.5405,23.5502,22935.0
2020-11-18 12:10:00,24.27,24.27,24.27,24.27,8580.0,23.5502,23.5502,23.5502,23.5502,8580.0
2020-11-18 12:20:00,24.33,24.34,24.33,24.34,9720.0,23.6084,23.6181,23.6084,23.6181,9720.0
2020-11-18 12:30:00,24.35,24.44,24.35,24.44,38250.0,23.6278,23.7152,23.6278,23.7152,38250.0
2020-11-18 12:40:00,24.41,24.41,24.39,24.4,7890.0,23.686,23.686,23.6666,23.6763,7890.0
2020-11-18 12:50:00,24.29,24.29,24.29,24.29,19050.0,23.5696,23.5696,23.5696,23.5696,19050.0
2020-11-18 13:00:00,24.18,24.23,24.17,24.23,37005.0,23.4629,23.5114,23.4532,23.5114,37005.0
2020-11-18 13:10:00,24.2,24.2,24.16,24.19,20490.0,23.4823,23.4823,23.4435,23.4726,20490.0
2020-11-18 13:20:00,24.1,24.1,24.1,24.1,1500.0,23.3852,23.3852,23.3852,23.3852,1500.0
2020-11-18 13:30:00,24.1,24.1,24.1,24.1,0.0,23.3852,23.3852,23.3852,23.3852,0.0
2020-11-18 13:40:00,23.95,23.95,23.83,23.83,6585.0,23.2397,23.2397,23.1232,23.1232,6585.0
2020-11-18 13:50:00,23.77,23.77,23.69,23.73,6030.0,23.065,23.065,22.9874,23.0262,6030.0
2020-11-18 14:00:00,23.76,23.81,23.76,23.8,17985.0,23.0553,23.1038,23.0553,23.0941,17985.0
2020-11-18 14:10:00,23.73,23.73,23.67,23.67,11520.0,23.0262,23.0262,22.968,22.968,11520.0
2020-11-18 14:20:00,23.65,23.65,23.6,23.65,10500.0,22.9486,22.9486,22.9001,22.9486,10500.0
2020-11-18 14:30:00,23.65,23.8,23.63,23.8,39690.0,22.9486,23.0941,22.9292,23.0941,39690.0
2020-11-18 14:40:00,23.84,23.85,23.79,23.79,36240.0,23.1329,23.1426,23.0844,23.0844,36240.0
2020-11-18 14:50:00,23.86,23.87,23.83,23.87,12330.0,23.1524,23.1621,23.1232,23.1621,12330.0
2020-11-18 15:00:00,23.83,23.85,23.73,23.85,61890.0,23.1232,23.1426,23.0262,23.1426,61890.0
2020-11-18 15:10:00,23.93,23.96,23.93,23.94,11610.0,23.2203,23.2494,23.2203,23.23,11610.0
2020-11-18 15:20:00,23.86,23.86,23.8,23.8,8700.0,23.1524,23.1524,23.0941,23.0941,8700.0
2020-11-18 15:30:00,23.8,23.81,23.54,23.54,40455.0,23.0941,23.1038,22.8418,22.8418,40455.0
2020-11-18 15:40:00,23.53,23.53,23.37,23.42,90420.0,22.8321,22.8321,22.6769,22.7254,90420.0
2020-11-18 15:50:00,23.4,23.43,23.28,23.28,214305.0,22.706,22.7351,22.5896,22.5896,214305.0
2020-11-19 09:30:00,23.23,23.23,22.73,23.2,265995.0,22.541,22.541,22.0559,22.5119,265995.0
2020-11-19 09:40:00,23.1,23.32,23.07,23.2,16980.0,22.4149,22.6284,22.3858,22.5119,16980.0
2020-11-19 09:50:00,23.24,23.48,23.15,23.45,16485.0,22.5507,22.7836,22.4634,22.7545,16485.0
2020-11-19 10:00:00,23.5,23.53,23.37,23.37,23190.0,22.803,22.8321,22.6769,22.6769,23190.0
2020-11-19 10:10:00,23.38,23.38,23.26,23.27,11445.0,22.6866,22.6866,22.5701,22.5799,11445.0
2020-11-19 10:20:00,23.29,23.29,23.13,23.27,51015.0,22.5993,22.5993,22.444,22.5799,51015.0
2020-11-19 10:30:00,23.3,23.34,23.23,23.34,57000.0,22.609,22.6478,22.541,22.6478,57000.0
2020-11-19 10:40:00,23.45,23.49,23.45,23.46,28665.0,22.7545,22.7933,22.7545,22.7642,28665.0
2020-11-19 10:50:00,23.5,23.55,23.47,23.48,18915.0,22.803,22.8515,22.7739,22.7836,18915.0
2020-11-19 11:00:00,23.48,23.48,23.3,23.33,20475.0,22.7836,22.7836,22.609,22.6381,20475.0
2020-11-19 11:10:00,23.42,23.53,23.42,23.53,4500.0,22.7254,22.8321,22.7254,22.8321,4500.0
2020-11-19 11:20:00,23.59,23.66,23.58,23.58,6435.0,22.8904,22.9583,22.8807,22.8807,6435.0
2020-11-19 11:30:00,23.67,23.67,23.56,23.62,4500.0,22.968,22.968,22.8612,22.9195,4500.0
2020-11-19 11:40:00,23.67,23.77,23.67,23.77,19620.0,22.968,23.065,22.968,23.065,19620.0
2020-11-19 11:50:00,23.67,23.8,23.67,23.8,17430.0,22.968,23.0941,22.968,23.0941,17430.0
2020-11-19 12:00:00,23.77,23.86,23.77,23.82,110055.0,23.065,23.1524,23.065,23.1135,110055.0
2020-11-19 12:10:00,23.77,23.77,23.77,23.77,3000.0,23.065,23.065,23.065,23.065,3000.0
2020-11-19 12:20:00,23.7,23.7,23.67,23.67,4500.0,22.9971,22.9971,22.968,22.968,4500.0
2020-11-19 12:30:00,23.73,23.73,23.73,23.73,1650.0,23.0262,23.0262,23.0262,23.0262,1650.0
2020-11-19 12:40:00,23.54,23.54,23.54,23.54,5475.0,22.8418,22.8418,22.8418,22.8418,5475.0
2020-11-19 12:50:00,23.51,23.61,23.51,23.61,7815.0,22.8127,22.9098,22.8127,22.9098,7815.0
2020-11-19 13:00:00,23.64,23.64,23.61,23.61,3600.0,22.9389,22.9389,22.9098,22.9098,3600.0
2020-11-19 13:10:00,23.61,23.63,23.61,23.63,3000.0,22.9098,22.9292,22.9098,22.9292,3000.0
2020-11-19 13:20:00,23.65,23.79,23.65,23.79,33915.0,22.9486,23.0844,22.9486,23.0844,33915.0
2020-11-19 13:30:00,23.81,23.81,23.81,23.81,1500.0,23.1038,23.1038,23.1038,23.1038,1500.0
2020-11-19 13:40:00,23.83,23.87,23.83,23.87,4500.0,23.1232,23.1621,23.1232,23.1621,4500.0
2020-11-19 13:50:00,23.86,23.94,23.86,23.94,20970.0,23.1524,23.23,23.1524,23.23,20970.0
2020-11-19 14:00:00,23.92,23.97,23.92,23.96,16170.0,23.2106,23.2591,23.2106,23.2494,16170.0
2020-11-19 14:10:00,23.88,23.88,23.88,23.88,3345.0,23.1718,23.1718,23.1718,23.1718,3345.0
2020-11-19 14:20:00,23.81,23.81,23.81,23.81,1500.0,23.1038,23.1038,23.1038,23.1038,1500.0
2020-11-19 14:30:00,23.87,23.97,23.87,23.95,21000.0,23.1621,23.2591,23.1621,23.2397,21000.0
2020-11-19 14:40:00,24.0,24.09,24.0,24.09,21150.0,23.2882,23.3755,23.2882,23.3755,21150.0
2020-11-19 14:50:00,24.09,24.18,24.08,24.17,46815.0,23.3755,23.4629,23.3658,23.4532,46815.0
2020-11-19 15:00:00,24.12,24.12,23.96,24.01,40335.0,23.4046,23.4046,23.2494,23.2979,40335.0
2020-11-19 15:10:00,24.13,24.19,24.13,24.17,20040.0,23.4143,23.4726,23.4143,23.4532,20040.0
2020-11-19 15:20:00,24.16,24.22,24.12,24.22,28485.0,23.4435,23.5017,23.4046,23.5017,28485.0
2020-11-19 15:30:00,24.19,24.25,24.15,24.25,21000.0,23.4726,23.5308,23.4338,23.5308,21000.0
2020-11-19 15:40:00,24.27,24.27,24.2,24.2,22590.0,23.5502,23.5502,23.4823,23.4823,22590.0
2020-11-19 15:50:00,24.25,24.4,24.23,24.4,206310.0,23.5308,23.6763,23.5114,23.6763,206310.0
2020-11-20 09:30:00,24.37,24.64,24.32,24.32,147075.0,23.6472,23.9092,23.5987,23.5987,147075.0
2020-11-20 09:40:00,24.33,24.43,24.29,24.43,12990.0,23.6084,23.7054,23.5696,23.7054,12990.0
2020-11-20 09:50:00,24.5,24.61,24.5,24.6,20175.0,23.7734,23.8801,23.7734,23.8704,20175.0
2020-11-20 10:00:00,24.66,24.87,24.66,24.87,110460.0,23.9286,24.1324,23.9286,24.1324,110460.0
2020-11-20 10:10:00,24.81,24.81,24.67,24.79,27135.0,24.0742,24.0742,23.9383,24.0548,27135.0
2020-11-20 10:20:00,24.8,24.98,24.8,24.9,31920.0,24.0645,24.2391,24.0645,24.1615,31920.0
2020-11-20 10:30:00,24.89,24.89,24.79,24.85,27990.0,24.1518,24.1518,24.0548,24.113,27990.0
2020-11-20 10:40:00,24.85,24.88,24.85,24.88,10500.0,24.113,24.1421,24.113,24.1421,10500.0
2020-11-20 10:50:00,24.84,24.84,24.81,24.81,31215.0,24.1033,24.1033,24.0742,24.0742,31215.0
2020-11-20 11:00:00,24.87,24.87,24.78,24.84,9240.0,24.1324,24.1324,24.0451,24.1033,9240.0
2020-11-20 11:10:00,24.8,24.82,24.8,24.81,19020.0,24.0645,24.0839,24.0645,24.0742,19020.0
2020-11-20 11:20:00,24.82,24.88,24.82,24.88,6900.0,24.0839,24.1421,24.0839,24.1421,6900.0
2020-11-20 11:30:00,24.86,24.9,24.85,24.88,12765.0,24.1227,24.1615,24.113,24.1421,12765.0
2020-11-20 11:40:00,24.73,24.73,24.66,24.66,24210.0,23.9965,23.9965,23.9286,23.9286,24210.0
2020-11-20 11:50:00,24.59,24.64,24.59,24.61,17640.0,23.8607,23.9092,23.8607,23.8801,17640.0
2020-11-20 12:00:00,24.61,24.67,24.61,24.65,10545.0,23.8801,23.9383,23.8801,23.9189,10545.0
2020-11-20 12:10:00,24.65,24.65,24.65,24.65,0.0,23.9189,23.9189,23.9189,23.9189,0.0
2020-11-20 12:20:00,24.65,24.8,24.65,24.8,15585.0,23.9189,24.0645,23.9189,24.0645,15585.0
2020-11-20 12:30:00,24.83,24.84,24.83,24.84,4950.0,24.0936,24.1033,24.0936,24.1033,4950.0
2020-11-20 12:40:00,24.84,24.84,24.84,24.84,0.0,24.1033,24.1033,24.1033,24.1033,0.0
2020-11-20 12:50:00,24.87,24.87,24.84,24.84,9105.0,24.1324,24.1324,24.1033,24.1033,9105.0
2020-11-20 13:00:00,24.84,24.84,24.84,24.84,0.0,24.1033,24.1033,24.1033,24.1033,0.0
2020-11-20 13:10:00,24.9,24.92,24.83,24.83,6930.0,24.1615,24.1809,24.0936,24.0936,6930.0
2020-11-20 13:20:00,24.83,24.83,24.83,24.83,5760.0,24.0936,24.0936,24.0936,24.0936,5760.0
2020-11-20 13:30:00,24.8,24.84,24.8,24.84,6270.0,24.0645,24.1033,24.0645,24.1033,6270.0
2020-11-20 13:40:00,24.84,24.84,24.84,24.84,0.0,24.1033,24.1033,24.1033,24.1033,0.0
2020-11-20 13:50:00,24.8,24.8,24.8,24.8,2475.0,24.0645,24.0645,24.0645,24.0645,2475.0
2020-11-20 14:00:00,24.85,24.85,24.84,24.84,3975.0,24.113,24.113,24.1033,24.1033,3975.0
2020-11-20 14:10:00,24.79,24.8,24.79,24.8,3000.0,24.0548,24.0645,24.0548,24.0645,3000.0
2020-11-20 14:20:00,24.75,24.84,24.75,24.83,45450.0,24.016,24.1033,24.016,24.0936,45450.0
2020-11-20 14:30:00,24.85,24.87,24.85,24.87,3000.0,24.113,24.1324,24.113,24.1324,3000.0
2020-11-20 14:40:00,24.71,24.75,24.71,24.75,6525.0,23.9771,24.016,23.9771,24.016,6525.0
2020-11-20 14:50:00,24.71,24.71,24.62,24.62,15990.0,23.9771,23.9771,23.8898,23.8898,15990.0
2020-11-20 15:00:00,24.66,24.66,24.63,24.63,4020.0,23.9286,23.9286,23.8995,23.8995,4020.0
2020-11-20 15:10:00,24.54,24.54,24.39,24.41,27645.0,23.8122,23.8122,23.6666,23.686,27645.0
2020-11-20 15:20:00,24.38,24.4,24.33,24.33,177945.0,23.6569,23.6763,23.6084,23.6084,177945.0
2020-11-20 15:30:00,24.33,24.35,24.25,24.33,76695.0,23.6084,23.6278,23.5308,23.6084,76695.0
2020-11-20 15:40:00,24.32,24.47,24.32,24.39,17445.0,23.5987,23.7443,23.5987,23.6666,17445.0
2020-11-20 15:50:00,24.31,24.33,23.93,23.98,121725.0,23.589,23.6084,23.2203,23.2688,121725.0
2020-11-23 09:30:00,24.5,24.8,24.4,24.79,276360.0,23.7734,24.0645,23.6763,24.0548,276360.0
2020-11-23 09:40:00,24.76,25.18,24.76,25.17,176790.0,24.0257,24.4332,24.0257,24.4235,176790.0
2020-11-23 09:50:00,25.18,25.27,25.09,25.09,57750.0,24.4332,24.5205,24.3459,24.3459,57750.0
2020-11-23 10:00:00,25.07,25.07,24.83,24.83,114045.0,24.3265,24.3265,24.0936,24.0936,114045.0
2020-11-23 10:10:00,24.83,24.92,24.68,24.87,73245.0,24.0936,24.1809,23.948,24.1324,73245.0
2020-11-23 10:20:00,24.8,24.8,24.52,24.52,55755.0,24.0645,24.0645,23.7928,23.7928,55755.0
2020-11-23 10:30:00,24.65,24.73,24.64,24.72,28500.0,23.9189,23.9965,23.9092,23.9868,28500.0
2020-11-23 10:40:00,24.74,24.78,24.62,24.62,43755.0,24.0063,24.0451,23.8898,23.8898,43755.0
2020-11-23 10:50:00,24.7,24.8,24.68,24.78,92205.0,23.9674,24.0645,23.948,24.0451,92205.0
2020-11-23 11:00:00,24.78,24.78,24.45,24.45,25080.0,24.0451,24.0451,23.7249,23.7249,25080.0
2020-11-23 11:10:00,24.42,24.42,24.1,24.11,116940.0,23.6957,23.6957,23.3852,23.3949,116940.0
2020-11-23 11:20:00,24.23,24.32,24.23,24.32,9000.0,23.5114,23.5987,23.5114,23.5987,9000.0
2020-11-23 11:30:00,24.26,24.4,24.17,24.4,43320.0,23.5405,23.6763,23.4532,23.6763,43320.0
2020-11-23 11:40:00,24.37,24.45,24.37,24.4,70725.0,23.6472,23.7249,23.6472,23.6763,70725.0
2020-11-23 11:50:00,24.43,24.47,24.43,24.44,34650.0,23.7054,23.7443,23.7054,23.7152,34650.0
2020-11-23 12:00:00,24.34,24.34,24.23,24.23,9000.0,23.6181,23.6181,23.5114,23.5114,9000.0
2020-11-23 12:10:00,24.38,24.38,24.38,24.38,10200.0,23.6569,23.6569,23.6569,23.6569,10200.0
2020-11-23 12:20:00,24.38,24.4,24.38,24.4,15720.0,23.6569,23.6763,23.6569,23.6763,15720.0
2020-11-23 12:30:00,24.4,24.4,24.4,24.4,0.0,23.6763,23.6763,23.6763,23.6763,0.0
2020-11-23 12:40:00,24.4,24.4,24.4,24.4,0.0,23.6763,23.6763,23.6763,23.6763,0.0
2020-11-23 12:50:00,24.44,24.53,24.44,24.53,20985.0,23.7152,23.8025,23.7152,23.8025,20985.0
2020-11-23 13:00:00,24.57,24.59,24.55,24.59,6000.0,23.8413,23.8607,23.8219,23.8607,6000.0
2020-11-23 13:10:00,24.63,24.7,24.63,24.7,8250.0,23.8995,23.9674,23.8995,23.9674,8250.0
2020-11-23 13:20:00,24.68,24.71,24.68,24.71,3000.0,23.948,23.9771,23.948,23.9771,3000.0
2020-11-23 13:30:00,24.72,24.74,24.72,24.74,63915.0,23.9868,24.0063,23.9868,24.0063,63915.0
2020-11-23 13:40:00,24.69,24.77,24.69,24.77,3840.0,23.9577,24.0354,23.9577,24.0354,3840.0
2020-11-23 13:50:00,24.67,24.73,24.67,24.73,3000.0,23.9383,23.9965,23.9383,23.9965,3000.0
2020-11-23 14:00:00,24.64,24.64,24.6,24.6,4500.0,23.9092,23.9092,23.8704,23.8704,4500.0
2020-11-23 14:10:00,24.53,24.58,24.53,24.54,7035.0,23.8025,23.851,23.8025,23.8122,7035.0
2020-11-23 14:20:00,24.55,24.55,24.55,24.55,1500.0,23.8219,23.8219,23.8219,23.8219,1500.0
2020-11-23 14:30:00,24.66,24.69,24.66,24.69,3000.0,23.9286,23.9577,23.9286,23.9577,3000.0
2020-11-23 14:40:00,24.69,24.72,24.69,24.72,3000.0,23.9577,23.9868,23.9577,23.9868,3000.0
2020-11-23 14:50:00,24.73,24.91,24.73,24.88,52290.0,23.9965,24.1712,23.9965,24.1421,52290.0
2020-11-23 15:00:00,24.93,25.07,24.93,25.07,54195.0,24.1906,24.3265,24.1906,24.3265,54195.0
2020-11-23 15:10:00,25.05,25.05,24.99,24.99,5820.0,24.3071,24.3071,24.2488,24.2488,5820.0
2020-11-23 15:20:00,24.98,25.02,24.91,25.02,16515.0,24.2391,24.2779,24.1712,24.2779,16515.0
2020-11-23 15:30:00,24.97,24.97,24.92,24.92,19200.0,24.2294,24.2294,24.1809,24.1809,19200.0
2020-11-23 15:40:00,25.0,25.05,24.99,25.02,18000.0,24.2585,24.3071,24.2488,24.2779,18000.0
2020-11-23 15:50:00,25.1,25.14,25.03,25.09,88980.0,24.3556,24.3944,24.2877,24.3459,88980.0
2020-11-24 09:30:00,25.6,25.6,24.47,24.5,297570.0,24.8407,24.8407,23.7443,23.7734,297570.0
2020-11-24 09:40:00,24.46,24.53,24.33,24.42,84705.0,23.7346,23.8025,23.6084,23.6957,84705.0
2020-11-24 09:50:00,24.33,24.8,24.33,24.8,38520.0,23.6084,24.0645,23.6084,24.0645,38520.0
2020-11-24 10:00:00,24.79,24.79,24.71,24.79,23445.0,24.0548,24.0548,23.9771,24.0548,23445.0
2020-11-24 10:10:00,24.72,24.72,24.52,24.67,37245.0,23.9868,23.9868,23.7928,23.9383,37245.0
2020-11-24 10:20:00,24.53,24.64,24.53,24.53,15165.0,23.8025,23.9092,23.8025,23.8025,15165.0
2020-11-24 10:30:00,24.53,24.73,24.49,24.73,11955.0,23.8025,23.9965,23.7637,23.9965,11955.0
2020-11-24 10:40:00,24.79,24.95,24.79,24.93,58785.0,24.0548,24.21,24.0548,24.1906,58785.0
2020-11-24 10:50:00,25.02,25.07,24.94,24.94,16290.0,24.2779,24.3265,24.2003,24.2003,16290.0
2020-11-24 11:00:00,25.06,25.15,25.06,25.15,12750.0,24.3168,24.4041,24.3168,24.4041,12750.0
2020-11-24 11:10:00,25.13,25.23,25.13,25.23,10500.0,24.3847,24.4817,24.3847,24.4817,10500.0
2020-11-24 11:20:00,25.19,25.19,25.11,25.12,9600.0,24.4429,24.4429,24.3653,24.375,9600.0
2020-11-24 11:30:00,25.16,25.16,25.16,25.16,1500.0,24.4138,24.4138,24.4138,24.4138,1500.0
2020-11-24 11:40:00,25.25,25.3,25.22,25.3,12390.0,24.5011,24.5496,24.472,24.5496,12390.0
2020-11-24 11:50:00,25.13,25.2,25.12,25.19,19500.0,24.3847,24.4526,24.375,24.4429,19500.0
2020-11-24 12:00:00,25.14,25.14,25.12,25.14,7650.0,24.3944,24.3944,24.375,24.3944,7650.0
2020-11-24 12:10:00,25.12,25.12,25.12,25.12,3000.0,24.375,24.375,24.375,24.375,3000.0
2020-11-24 12:20:00,25.2,25.2,25.2,25.2,1500.0,24.4526,24.4526,24.4526,24.4526,1500.0
2020-11-24 12:30:00,25.23,25.33,25.18,25.18,84840.0,24.4817,24.5788,24.4332,24.4332,84840.0
2020-11-24 12:40:00,25.14,25.14,25.14,25.14,1500.0,24.3944,24.3944,24.3944,24.3944,1500.0
2020-11-24 12:50:00,25.18,25.18,25.18,25.18,1500.0,24.4332,24.4332,24.4332,24.4332,1500.0
2020-11-24 13:00:00,25.36,25.41,25.36,25.41,13110.0,24.6079,24.6564,24.6079,24.6564,13110.0
2020-11-24 13:10:00,25.4,25.4,25.34,25.34,13860.0,24.6467,24.6467,24.5885,24.5885,13860.0
2020-11-24 13:20:00,25.34,25.34,25.34,25.34,0.0,24.5885,24.5885,24.5885,24.5885,0.0
2020-11-24 13:30:00,25.33,25.42,25.33,25.42,52275.0,24.5788,24.6661,24.5788,24.6661,52275.0
2020-11-24 13:40:00,25.47,25.54,25.46,25.46,66000.0,24.7146,24.7825,24.7049,24.7049,66000.0
2020-11-24 13:50:00,25.47,25.47,25.4,25.4,10515.0,24.7146,24.7146,24.6467,24.6467,10515.0
2020-11-24 14:00:00,25.35,25.36,25.34,25.35,27000.0,24.5982,24.6079,24.5885,24.5982,27000.0
2020-11-24 14:10:00,25.39,25.39,25.34,25.39,15060.0,24.637,24.637,24.5885,24.637,15060.0
2020-11-24 14:20:00,25.38,25.43,25.33,25.33,42000.0,24.6273,24.6758,24.5788,24.5788,42000.0
2020-11-24 14:30:00,25.41,25.45,25.4,25.45,33360.0,24.6564,24.6952,24.6467,24.6952,33360.0
2020-11-24 14:40:00,25.45,25.45,25.45,25.45,0.0,24.6952,24.6952,24.6952,24.6952,0.0
2020-11-24 14:50:00,25.43,25.43,25.43,25.43,1500.0,24.6758,24.6758,24.6758,24.6758,1500.0
2020-11-24 15:00:00,25.34,25.4,25.34,25.4,5100.0,24.5885,24.6467,24.5885,24.6467,5100.0
2020-11-24 15:10:00,25.51,25.51,25.43,25.47,9000.0,24.7534,24.7534,24.6758,24.7146,9000.0
2020-11-24 15:20:00,25.42,25.42,25.42,25.42,1500.0,24.6661,24.6661,24.6661,24.6661,1500.0
2020-11-24 15:30:00,25.4,25.41,25.32,25.32,21645.0,24.6467,24.6564,24.5691,24.5691,21645.0
2020-11-24 15:40:00,25.28,25.33,25.23,25.29,52125.0,24.5302,24.5788,24.4817,24.5399,52125.0
2020-11-24 15:50:00,25.33,25.48,25.32,25.44,55560.0,24.5788,24.7243,24.5691,24.6855,55560.0
2020-11-25 09:30:00,25.37,25.86,25.37,25.7,296280.0,24.6176,25.093,24.6176,24.9378,296280.0
2020-11-25 09:40:00,25.75,25.77,25.61,25.72,93240.0,24.9863,25.0057,24.8505,24.9572,93240.0
2020-11-25 09:50:00,25.57,25.68,25.43,25.43,25500.0,24.8116,24.9184,24.6758,24.6758,25500.0
2020-11-25 10:00:00,25.34,25.41,25.0,25.0,37335.0,24.5885,24.6564,24.2585,24.2585,37335.0
2020-11-25 10:10:00,25.08,25.31,25.08,25.21,34770.0,24.3362,24.5593,24.3362,24.4623,34770.0
2020-11-25 10:20:00,25.07,25.1,25.0,25.0,36015.0,24.3265,24.3556,24.2585,24.2585,36015.0
2020-11-25 10:30:00,25.0,25.07,25.0,25.07,27120.0,24.2585,24.3265,24.2585,24.3265,27120.0
2020-11-25 10:40:00,25.0,25.0,24.93,25.0,30885.0,24.2585,24.2585,24.1906,24.2585,30885.0
2020-11-25 10:50:00,25.07,25.07,24.98,24.98,25890.0,24.3265,24.3265,24.2391,24.2391,25890.0
2020-11-25 11:00:00,25.06,25.18,25.06,25.16,39000.0,24.3168,24.4332,24.3168,24.4138,39000.0
2020-11-25 11:10:00,25.15,25.28,25.13,25.13,18975.0,24.4041,24.5302,24.3847,24.3847,18975.0
2020-11-25 11:20:00,25.13,25.13,25.06,25.07,12555.0,24.3847,24.3847,24.3168,24.3265,12555.0
2020-11-25 11:30:00,25.07,25.1,25.07,25.1,3000.0,24.3265,24.3556,24.3265,24.3556,3000.0
2020-11-25 11:40:00,25.03,25.07,24.97,25.07,21060.0,24.2877,24.3265,24.2294,24.3265,21060.0
2020-11-25 11:50:00,25.06,25.06,25.06,25.06,1500.0,24.3168,24.3168,24.3168,24.3168,1500.0
2020-11-25 12:00:00,25.08,25.1,25.02,25.09,12615.0,24.3362,24.3556,24.2779,24.3459,12615.0
2020-11-25 12:10:00,25.08,25.14,25.08,25.14,20610.0,24.3362,24.3944,24.3362,24.3944,20610.0
2020-11-25 12:20:00,25.14,25.14,25.14,25.14,0.0,24.3944,24.3944,24.3944,24.3944,0.0
2020-11-25 12:30:00,25.14,25.14,25.14,25.14,0.0,24.3944,24.3944,24.3944,24.3944,0.0
2020-11-25 12:40:00,25.2,25.27,25.2,25.27,4500.0,24.4526,24.5205,24.4526,24.5205,4500.0
2020-11-25 12:50:00,25.27,25.27,25.27,25.27,0.0,24.5205,24.5205,24.5205,24.5205,0.0
2020-11-25 13:00:00,25.35,25.45,25.35,25.45,24570.0,24.5982,24.6952,24.5982,24.6952,24570.0
2020-11-25 13:10:00,25.4,25.4,25.4,25.4,2220.0,24.6467,24.6467,24.6467,24.6467,2220.0
2020-11-25 13:20:00,25.37,25.37,25.37,25.37,6300.0,24.6176,24.6176,24.6176,24.6176,6300.0
2020-11-25 13:30:00,25.37,25.37,25.37,25.37,0.0,24.6176,24.6176,24.6176,24.6176,0.0
2020-11-25 13:40:00,25.37,25.37,25.37,25.37,0.0,24.6176,24.6176,24.6176,24.6176,0.0
2020-11-25 13:50:00,25.33,25.33,25.31,25.31,3300.0,24.5788,24.5788,24.5593,24.5593,3300.0
2020-11-25 14:00:00,25.31,25.31,25.31,25.31,0.0,24.5593,24.5593,24.5593,24.5593,0.0
2020-11-25 14:10:00,25.22,25.22,25.21,25.21,6000.0,24.472,24.472,24.4623,24.4623,6000.0
2020-11-25 14:20:00,25.32,25.32,25.32,25.32,1500.0,24.5691,24.5691,24.5691,24.5691,1500.0
2020-11-25 14:30:00,25.35,25.35,25.35,25.35,3000.0,24.5982,24.5982,24.5982,24.5982,3000.0
2020-11-25 14:40:00,25.35,25.35,25.35,25.35,0.0,24.5982,24.5982,24.5982,24.5982,0.0
2020-11-25 14:50:00,25.32,25.32,25.32,25.32,1500.0,24.5691,24.5691,24.5691,24.5691,1500.0
2020-11-25 15:00:00,25.32,25.32,25.3,25.31,16950.0,24.5691,24.5691,24.5496,24.5593,16950.0
2020-11-25 15:10:00,25.4,25.4,25.4,25.4,1500.0,24.6467,24.6467,24.6467,24.6467,1500.0
2020-11-25 15:20:00,25.37,25.47,25.37,25.47,8685.0,24.6176,24.7146,24.6176,24.7146,8685.0
2020-11-25 15:30:00,25.42,25.42,25.42,25.42,3000.0,24.6661,24.6661,24.6661,24.6661,3000.0
2020-11-25 15:40:00,25.32,25.33,25.27,25.27,11985.0,24.5691,24.5788,24.5205,24.5205,11985.0
2020-11-25 15:50:00,25.28,25.3,25.17,25.17,25860.0,24.5302,24.5496,24.4235,24.4235,25860.0
2020-11-27 09:30:00,25.72,26.33,25.72,26.33,597855.0,24.9572,25.5491,24.9572,25.5491,597855.0
2020-11-27 09:40:00,26.3,26.49,26.28,26.49,38595.0,25.52,25.7044,25.5006,25.7044,38595.0
2020-11-27 09:50:00,26.41,26.47,26.31,26.31,105315.0,25.6267,25.6849,25.5297,25.5297,105315.0
2020-11-27 10:00:00,26.33,26.37,26.26,26.37,45975.0,25.5491,25.5879,25.4812,25.5879,45975.0
2020-11-27 10:10:00,26.37,26.37,26.33,26.33,14520.0,25.5879,25.5879,25.5491,25.5491,14520.0
2020-11-27 10:20:00,26.37,26.47,26.37,26.45,37605.0,25.5879,25.6849,25.5879,25.6655,37605.0
2020-11-27 10:30:00,26.47,26.56,26.47,26.49,44025.0,25.6849,25.7723,25.6849,25.7044,44025.0
2020-11-27 10:40:00,26.59,26.6,26.43,26.43,57210.0,25.8014,25.8111,25.6461,25.6461,57210.0
2020-11-27 10:50:00,26.43,26.48,26.37,26.42,87720.0,25.6461,25.6946,25.5879,25.6364,87720.0
2020-11-27 11:00:00,26.42,26.42,26.42,26.42,0.0,25.6364,25.6364,25.6364,25.6364,0.0
2020-11-27 11:10:00,26.38,26.48,26.38,26.48,6000.0,25.5976,25.6946,25.5976,25.6946,6000.0
2020-11-27 11:20:00,26.43,26.47,26.43,26.47,9000.0,25.6461,25.6849,25.6461,25.6849,9000.0
2020-11-27 11:30:00,26.47,26.47,26.47,26.47,0.0,25.6849,25.6849,25.6849,25.6849,0.0
2020-11-27 11:40:00,26.23,26.25,26.23,26.25,3480.0,25.4521,25.4715,25.4521,25.4715,3480.0
2020-11-27 11:50:00,26.13,26.2,26.07,26.19,13500.0,25.355,25.423,25.2968,25.4132,13500.0
2020-11-27 12:00:00,26.19,26.19,26.19,26.19,0.0,25.4132,25.4132,25.4132,25.4132,0.0
2020-11-27 12:10:00,26.19,26.3,26.19,26.3,10335.0,25.4132,25.52,25.4132,25.52,10335.0
2020-11-27 12:20:00,26.27,26.27,26.18,26.22,11190.0,25.4909,25.4909,25.4035,25.4424,11190.0
2020-11-27 12:30:00,26.19,26.2,26.07,26.07,27210.0,25.4132,25.423,25.2968,25.2968,27210.0
2020-11-27 12:40:00,26.11,26.13,26.11,26.11,34980.0,25.3356,25.355,25.3356,25.3356,34980.0
2020-11-27 12:50:00,26.09,26.09,26.06,26.07,305520.0,25.3162,25.3162,25.2871,25.2968,305520.0
2020-11-30 09:30:00,26.24,26.63,26.19,26.28,262890.0,25.4618,25.8402,25.4132,25.5006,262890.0
2020-11-30 09:40:00,26.35,26.36,26.03,26.03,155070.0,25.5685,25.5782,25.258,25.258,155070.0
2020-11-30 09:50:00,26.13,26.46,26.04,26.46,35220.0,25.355,25.6752,25.2677,25.6752,35220.0
2020-11-30 10:00:00,26.39,26.43,26.27,26.43,43500.0,25.6073,25.6461,25.4909,25.6461,43500.0
2020-11-30 10:10:00,26.37,26.4,26.33,26.4,20010.0,25.5879,25.617,25.5491,25.617,20010.0
2020-11-30 10:20:00,26.4,26.4,26.07,26.07,58230.0,25.617,25.617,25.2968,25.2968,58230.0
2020-11-30 10:30:00,26.03,26.1,25.75,25.75,69150.0,25.258,25.3259,24.9863,24.9863,69150.0
2020-11-30 10:40:00,25.73,25.73,25.32,25.54,138615.0,24.9669,24.9669,24.5691,24.7825,138615.0
2020-11-30 10:50:00,25.53,25.76,25.53,25.76,59010.0,24.7728,24.996,24.7728,24.996,59010.0
2020-11-30 11:00:00,25.76,25.84,25.74,25.84,9390.0,24.996,25.0736,24.9766,25.0736,9390.0
2020-11-30 11:10:00,25.89,25.96,25.89,25.96,17190.0,25.1221,25.1901,25.1221,25.1901,17190.0
2020-11-30 11:20:00,25.89,25.89,25.87,25.87,3300.0,25.1221,25.1221,25.1027,25.1027,3300.0
2020-11-30 11:30:00,26.0,26.03,25.86,26.03,9000.0,25.2289,25.258,25.093,25.258,9000.0
2020-11-30 11:40:00,26.13,26.27,26.13,26.27,18000.0,25.355,25.4909,25.355,25.4909,18000.0
2020-11-30 11:50:00,26.27,26.27,26.27,26.27,1500.0,25.4909,25.4909,25.4909,25.4909,1500.0
2020-11-30 12:00:00,26.17,26.17,26.12,26.12,7500.0,25.3938,25.3938,25.3453,25.3453,7500.0
2020-11-30 12:10:00,26.18,26.39,26.18,26.37,17490.0,25.4035,25.6073,25.4035,25.5879,17490.0
2020-11-30 12:20:00,26.28,26.4,26.28,26.4,35760.0,25.5006,25.617,25.5006,25.617,35760.0
2020-11-30 12:30:00,26.41,26.41,26.37,26.37,5550.0,25.6267,25.6267,25.5879,25.5879,5550.0
2020-11-30 12:40:00,26.37,26.37,26.37,26.37,1500.0,25.5879,25.5879,25.5879,25.5879,1500.0
2020-11-30 12:50:00,26.44,26.53,26.44,26.53,27690.0,25.6558,25.7432,25.6558,25.7432,27690.0
2020-11-30 13:00:00,26.51,26.53,26.51,26.53,3180.0,25.7238,25.7432,25.7238,25.7432,3180.0
2020-11-30 13:10:00,26.44,26.45,26.44,26.45,3000.0,25.6558,25.6655,25.6558,25.6655,3000.0
2020-11-30 13:20:00,26.51,26.51,26.47,26.47,3000.0,25.7238,25.7238,25.6849,25.6849,3000.0
2020-11-30 13:30:00,26.39,26.41,26.36,26.36,11220.0,25.6073,25.6267,25.5782,25.5782,11220.0
2020-11-30 13:40:00,26.46,26.46,26.46,26.46,1500.0,25.6752,25.6752,25.6752,25.6752,1500.0
2020-11-30 13:50:00,26.53,26.53,26.53,26.53,1500.0,25.7432,25.7432,25.7432,25.7432,1500.0
2020-11-30 14:00:00,26.53,26.53,26.53,26.53,0.0,25.7432,25.7432,25.7432,25.7432,0.0
2020-11-30 14:10:00,26.47,26.52,26.47,26.52,3000.0,25.6849,25.7335,25.6849,25.7335,3000.0
2020-11-30 14:20:00,26.6,26.6,26.6,26.6,19290.0,25.8111,25.8111,25.8111,25.8111,19290.0
2020-11-30 14:30:00,26.63,26.63,26.63,26.63,10575.0,25.8402,25.8402,25.8402,25.8402,10575.0
2020-11-30 14:40:00,26.66,26.71,26.66,26.71,28650.0,25.8693,25.9178,25.8693,25.9178,28650.0
2020-11-30 14:50:00,26.73,26.85,26.73,26.85,47355.0,25.9372,26.0537,25.9372,26.0537,47355.0
2020-11-30 15:00:00,26.89,26.93,26.86,26.93,14895.0,26.0925,26.1313,26.0634,26.1313,14895.0
2020-11-30 15:10:00,26.83,26.83,26.79,26.83,14340.0,26.0343,26.0343,25.9955,26.0343,14340.0
2020-11-30 15:20:00,26.85,26.85,26.78,26.78,3630.0,26.0537,26.0537,25.9858,25.9858,3630.0
2020-11-30 15:30:00,26.73,26.73,26.73,26.73,1500.0,25.9372,25.9372,25.9372,25.9372,1500.0
2020-11-30 15:40:00,26.79,26.85,26.74,26.74,16725.0,25.9955,26.0537,25.9469,25.9469,16725.0
2020-11-30 15:50:00,26.82,27.15,26.82,27.1,55275.0,26.0246,26.3448,26.0246,26.2963,55275.0
2020-12-01 09:30:00,27.75,28.0,27.67,27.68,359190.0,26.927,27.1696,26.8494,26.8591,359190.0
2020-12-01 09:40:00,27.65,27.93,27.58,27.93,94995.0,26.8299,27.1016,26.762,27.1016,94995.0
2020-12-01 09:50:00,28.0,28.07,27.88,28.03,84750.0,27.1696,27.2375,27.0531,27.1987,84750.0
2020-12-01 10:00:00,28.07,28.52,28.07,28.52,84255.0,27.2375,27.6741,27.2375,27.6741,84255.0
2020-12-01 10:10:00,28.51,28.63,28.43,28.53,76995.0,27.6644,27.7809,27.5868,27.6838,76995.0
2020-12-01 10:20:00,28.6,28.6,28.28,28.39,39555.0,27.7518,27.7518,27.4413,27.548,39555.0
2020-12-01 10:30:00,28.33,28.33,27.87,27.95,27255.0,27.4898,27.4898,27.0434,27.121,27255.0
2020-12-01 10:40:00,27.89,28.07,27.89,28.07,30210.0,27.0628,27.2375,27.0628,27.2375,30210.0
2020-12-01 10:50:00,28.14,28.25,28.12,28.15,22365.0,27.3054,27.4122,27.286,27.3151,22365.0
2020-12-01 11:00:00,28.27,28.53,28.27,28.47,64350.0,27.4316,27.6838,27.4316,27.6256,64350.0
2020-12-01 11:10:00,28.49,28.5,28.47,28.48,10290.0,27.645,27.6547,27.6256,27.6353,10290.0
2020-12-01 11:20:00,28.48,28.72,28.48,28.72,111360.0,27.6353,27.8682,27.6353,27.8682,111360.0
2020-12-01 11:30:00,28.78,28.93,28.69,28.75,176685.0,27.9264,28.072,27.8391,27.8973,176685.0
2020-12-01 11:40:00,28.86,28.86,28.74,28.75,12315.0,28.0041,28.0041,27.8876,27.8973,12315.0
2020-12-01 11:50:00,28.75,28.75,28.74,28.75,6000.0,27.8973,27.8973,27.8876,27.8973,6000.0
2020-12-01 12:00:00,28.73,28.8,28.67,28.8,16500.0,27.8779,27.9458,27.8197,27.9458,16500.0
2020-12-01 12:10:00,28.82,28.82,28.79,28.79,3000.0,27.9652,27.9652,27.9361,27.9361,3000.0
2020-12-01 12:20:00,28.7,28.8,28.69,28.8,84585.0,27.8488,27.9458,27.8391,27.9458,84585.0
2020-12-01 12:30:00,28.8,28.88,28.8,28.88,31695.0,27.9458,28.0235,27.9458,28.0235,31695.0
2020-12-01 12:40:00,28.69,28.73,28.59,28.73,124800.0,27.8391,27.8779,27.7421,27.8779,124800.0
2020-12-01 12:50:00,28.62,28.72,28.62,28.64,158670.0,27.7712,27.8682,27.7712,27.7906,158670.0
2020-12-01 13:00:00,28.57,28.65,28.56,28.65,47745.0,27.7227,27.8003,27.713,27.8003,47745.0
2020-12-01 13:10:00,28.63,28.67,28.53,28.54,17070.0,27.7809,27.8197,27.6838,27.6936,17070.0
2020-12-01 13:20:00,28.53,28.69,28.53,28.69,52485.0,27.6838,27.8391,27.6838,27.8391,52485.0
2020-12-01 13:30:00,28.68,28.7,28.66,28.7,6000.0,27.8294,27.8488,27.81,27.8488,6000.0
2020-12-01 13:40:00,28.7,28.7,28.7,28.7,0.0,27.8488,27.8488,27.8488,27.8488,0.0
2020-12-01 13:50:00,28.85,28.85,28.81,28.81,3000.0,27.9944,27.9944,27.9555,27.9555,3000.0
2020-12-01 14:00:00,28.79,28.8,28.79,28.8,3570.0,27.9361,27.9458,27.9361,27.9458,3570.0
2020-12-01 14:10:00,28.87,28.89,28.87,28.87,13155.0,28.0138,28.0332,28.0138,28.0138,13155.0
2020-12-01 14:20:00,28.84,28.84,28.84,28.84,10500.0,27.9847,27.9847,27.9847,27.9847,10500.0
2020-12-01 14:30:00,28.76,28.76,28.76,28.76,1500.0,27.907,27.907,27.907,27.907,1500.0
2020-12-01 14:40:00,28.79,28.9,28.79,28.89,25500.0,27.9361,28.0429,27.9361,28.0332,25500.0
2020-12-01 14:50:00,28.87,28.87,28.69,28.69,19815.0,28.0138,28.0138,27.8391,27.8391,19815.0
2020-12-01 15:00:00,28.57,28.57,28.43,28.45,43875.0,27.7227,27.7227,27.5868,27.6062,43875.0
2020-12-01 15:10:00,28.44,28.53,28.44,28.53,10500.0,27.5965,27.6838,27.5965,27.6838,10500.0
2020-12-01 15:20:00,28.51,28.66,28.51,28.66,28500.0,27.6644,27.81,27.6644,27.81,28500.0
2020-12-01 15:30:00,28.53,28.53,28.4,28.4,24255.0,27.6838,27.6838,27.5577,27.5577,24255.0
2020-12-01 15:40:00,28.43,28.47,28.37,28.44,54165.0,27.5868,27.6256,27.5286,27.5965,54165.0
2020-12-01 15:50:00,28.47,28.59,28.45,28.5,52590.0,27.6256,27.7421,27.6062,27.6547,52590.0
2020-12-02 09:30:00,28.22,28.52,28.13,28.27,192720.0,27.383,27.6741,27.2957,27.4316,192720.0
2020-12-02 09:40:00,28.33,28.4,28.1,28.4,82740.0,27.4898,27.5577,27.2666,27.5577,82740.0
2020-12-02 09:50:00,28.29,28.59,28.29,28.59,46875.0,27.451,27.7421,27.451,27.7421,46875.0
2020-12-02 10:00:00,28.6,28.6,28.43,28.6,32265.0,27.7518,27.7518,27.5868,27.7518,32265.0
2020-12-02 10:10:00,28.63,28.73,28.56,28.73,27435.0,27.7809,27.8779,27.713,27.8779,27435.0
2020-12-02 10:20:00,28.74,28.74,28.64,28.7,17250.0,27.8876,27.8876,27.7906,27.8488,17250.0
2020-12-02 10:30:00,28.71,28.81,28.71,28.81,15570.0,27.8585,27.9555,27.8585,27.9555,15570.0
2020-12-02 10:40:00,28.87,28.99,28.87,28.93,15885.0,28.0138,28.1302,28.0138,28.072,15885.0
2020-12-02 10:50:00,28.93,28.97,28.93,28.96,7665.0,28.072,28.1108,28.072,28.1011,7665.0
2020-12-02 11:00:00,28.98,29.01,28.95,29.0,48915.0,28.1205,28.1496,28.0914,28.1399,48915.0
2020-12-02 11:10:00,29.08,29.08,28.89,28.89,42810.0,28.2175,28.2175,28.0332,28.0332,42810.0
2020-12-02 11:20:00,28.99,28.99,28.85,28.87,9015.0,28.1302,28.1302,27.9944,28.0138,9015.0
2020-12-02 11:30:00,28.87,28.87,28.87,28.87,0.0,28.0138,28.0138,28.0138,28.0138,0.0
2020-12-02 11:40:00,28.87,28.87,28.87,28.87,0.0,28.0138,28.0138,28.0138,28.0138,0.0
2020-12-02 11:50:00,28.8,28.81,28.73,28.73,12030.0,27.9458,27.9555,27.8779,27.8779,12030.0
2020-12-02 12:00:00,28.78,28.78,28.78,28.78,1815.0,27.9264,27.9264,27.9264,27.9264,1815.0
2020-12-02 12:10:00,28.83,28.83,28.83,28.83,2745.0,27.975,27.975,27.975,27.975,2745.0
2020-12-02 12:20:00,28.8,28.86,28.8,28.86,3255.0,27.9458,28.0041,27.9458,28.0041,3255.0
2020-12-02 12:30:00,28.87,28.98,28.87,28.93,18525.0,28.0138,28.1205,28.0138,28.072,18525.0
2020-12-02 12:40:00,28.85,28.85,28.78,28.82,7500.0,27.9944,27.9944,27.9264,27.9652,7500.0
2020-12-02 12:50:00,28.81,28.82,28.68,28.68,4500.0,27.9555,27.9652,27.8294,27.8294,4500.0
2020-12-02 13:00:00,28.72,28.72,28.72,28.72,3000.0,27.8682,27.8682,27.8682,27.8682,3000.0
2020-12-02 13:10:00,28.72,28.72,28.72,28.72,0.0,27.8682,27.8682,27.8682,27.8682,0.0
2020-12-02 13:20:00,28.69,28.69,28.59,28.59,4500.0,27.8391,27.8391,27.7421,27.7421,4500.0
2020-12-02 13:30:00,28.56,28.58,28.56,28.58,4500.0,27.713,27.7324,27.713,27.7324,4500.0
2020-12-02 13:40:00,28.56,28.56,28.52,28.55,6750.0,27.713,27.713,27.6741,27.7033,6750.0
2020-12-02 13:50:00,28.51,28.57,28.51,28.57,6180.0,27.6644,27.7227,27.6644,27.7227,6180.0
2020-12-02 14:00:00,28.56,28.56,28.56,28.56,3480.0,27.713,27.713,27.713,27.713,3480.0
2020-12-02 14:10:00,28.53,28.56,28.53,28.55,4500.0,27.6838,27.713,27.6838,27.7033,4500.0
2020-12-02 14:20:00,28.67,28.67,28.6,28.61,6585.0,27.8197,27.8197,27.7518,27.7615,6585.0
2020-12-02 14:30:00,28.66,28.66,28.66,28.66,1500.0,27.81,27.81,27.81,27.81,1500.0
2020-12-02 14:40:00,28.74,28.85,28.74,28.82,14550.0,27.8876,27.9944,27.8876,27.9652,14550.0
2020-12-02 14:50:00,28.86,28.86,28.85,28.85,3255.0,28.0041,28.0041,27.9944,27.9944,3255.0
2020-12-02 15:00:00,28.9,28.91,28.9,28.91,4500.0,28.0429,28.0526,28.0429,28.0526,4500.0
2020-12-02 15:10:00,28.78,28.78,28.78,28.78,3000.0,27.9264,27.9264,27.9264,27.9264,3000.0
2020-12-02 15:20:00,28.77,28.77,28.77,28.77,1500.0,27.9167,27.9167,27.9167,27.9167,1500.0
2020-12-02 15:30:00,28.69,28.69,28.64,28.65,7605.0,27.8391,27.8391,27.7906,27.8003,7605.0
2020-12-02 15:40:00,28.7,28.71,28.69,28.71,15000.0,27.8488,27.8585,27.8391,27.8585,15000.0
2020-12-02 15:50:00,28.72,28.73,28.69,28.72,34290.0,27.8682,27.8779,27.8391,27.8682,34290.0
2020-12-03 09:30:00,29.2,29.33,29.06,29.11,99315.0,28.334,28.4601,28.1981,28.2466,99315.0
2020-12-03 09:40:00,29.0,29.23,29.0,29.23,24720.0,28.1399,28.3631,28.1399,28.3631,24720.0
2020-12-03 09:50:00,29.13,29.23,29.13,29.23,3000.0,28.2661,28.3631,28.2661,28.3631,3000.0
2020-12-03 10:00:00,29.42,29.42,29.29,29.29,17880.0,28.5475,28.5475,28.4213,28.4213,17880.0
2020-12-03 10:10:00,29.31,29.54,29.31,29.54,39000.0,28.4407,28.6639,28.4407,28.6639,39000.0
2020-12-03 10:20:00,29.64,29.67,29.51,29.51,55500.0,28.7609,28.79,28.6348,28.6348,55500.0
2020-12-03 10:30:00,29.49,29.63,29.45,29.45,41805.0,28.6154,28.7512,28.5766,28.5766,41805.0
2020-12-03 10:40:00,29.6,29.6,29.56,29.57,6240.0,28.7221,28.7221,28.6833,28.693,6240.0
2020-12-03 10:50:00,29.52,29.52,29.2,29.2,32025.0,28.6445,28.6445,28.334,28.334,32025.0
2020-12-03 11:00:00,29.27,29.27,29.17,29.18,84435.0,28.4019,28.4019,28.3049,28.3146,84435.0
2020-12-03 11:10:00,29.15,29.15,29.04,29.13,12510.0,28.2855,28.2855,28.1787,28.2661,12510.0
2020-12-03 11:20:00,29.23,29.28,29.23,29.28,15300.0,28.3631,28.4116,28.3631,28.4116,15300.0
2020-12-03 11:30:00,29.28,29.28,29.28,29.28,0.0,28.4116,28.4116,28.4116,28.4116,0.0
2020-12-03 11:40:00,29.36,29.36,29.36,29.36,1500.0,28.4892,28.4892,28.4892,28.4892,1500.0
2020-12-03 11:50:00,29.36,29.36,29.36,29.36,0.0,28.4892,28.4892,28.4892,28.4892,0.0
2020-12-03 12:00:00,29.48,29.48,29.48,29.48,1695.0,28.6057,28.6057,28.6057,28.6057,1695.0
2020-12-03 12:10:00,29.38,29.38,29.38,29.38,3000.0,28.5086,28.5086,28.5086,28.5086,3000.0
2020-12-03 12:20:00,29.42,29.44,29.42,29.44,3075.0,28.5475,28.5669,28.5475,28.5669,3075.0
2020-12-03 12:30:00,29.38,29.47,29.37,29.37,13500.0,28.5086,28.596,28.4989,28.4989,13500.0
2020-12-03 12:40:00,29.26,29.26,29.26,29.26,5160.0,28.3922,28.3922,28.3922,28.3922,5160.0
2020-12-03 12:50:00,29.26,29.26,29.26,29.26,0.0,28.3922,28.3922,28.3922,28.3922,0.0
2020-12-03 13:00:00,29.26,29.26,29.2,29.2,6915.0,28.3922,28.3922,28.334,28.334,6915.0
2020-12-03 13:10:00,29.2,29.32,29.2,29.32,20085.0,28.334,28.4504,28.334,28.4504,20085.0
2020-12-03 13:20:00,29.3,29.3,29.3,29.3,2700.0,28.431,28.431,28.431,28.431,2700.0
2020-12-03 13:30:00,29.27,29.27,29.2,29.2,4485.0,28.4019,28.4019,28.334,28.334,4485.0
2020-12-03 13:40:00,29.19,29.19,29.07,29.09,15000.0,28.3243,28.3243,28.2078,28.2272,15000.0
2020-12-03 13:50:00,29.08,29.11,28.96,28.96,23565.0,28.2175,28.2466,28.1011,28.1011,23565.0
2020-12-03 14:00:00,29.12,29.13,29.12,29.13,4500.0,28.2563,28.2661,28.2563,28.2661,4500.0
2020-12-03 14:10:00,29.13,29.13,29.09,29.09,4500.0,28.2661,28.2661,28.2272,28.2272,4500.0
2020-12-03 14:20:00,29.01,29.03,28.93,29.0,49500.0,28.1496,28.169,28.072,28.1399,49500.0
2020-12-03 14:30:00,29.0,29.1,28.99,29.1,20265.0,28.1399,28.2369,28.1302,28.2369,20265.0
2020-12-03 14:40:00,29.1,29.1,29.1,29.1,3015.0,28.2369,28.2369,28.2369,28.2369,3015.0
2020-12-03 14:50:00,29.04,29.09,29.0,29.09,11835.0,28.1787,28.2272,28.1399,28.2272,11835.0
2020-12-03 15:00:00,29.07,29.07,29.0,29.0,27000.0,28.2078,28.2078,28.1399,28.1399,27000.0
2020-12-03 15:10:00,29.0,29.0,29.0,29.0,0.0,28.1399,28.1399,28.1399,28.1399,0.0
2020-12-03 15:20:00,29.13,29.19,29.07,29.07,29985.0,28.2661,28.3243,28.2078,28.2078,29985.0
2020-12-03 15:30:00,29.05,29.08,29.0,29.0,20520.0,28.1884,28.2175,28.1399,28.1399,20520.0
2020-12-03 15:40:00,28.93,28.93,28.77,28.92,21210.0,28.072,28.072,27.9167,28.0623,21210.0
2020-12-03 15:50:00,28.87,28.87,28.65,28.76,84030.0,28.0138,28.0138,27.8003,27.907,84030.0
2020-12-04 09:30:00,29.18,29.3,29.0,29.3,97005.0,28.3146,28.431,28.1399,28.431,97005.0
2020-12-04 09:40:00,29.31,29.35,29.25,29.35,15690.0,28.4407,28.4795,28.3825,28.4795,15690.0
2020-12-04 09:50:00,29.35,29.57,29.35,29.54,23130.0,28.4795,28.693,28.4795,28.6639,23130.0
2020-12-04 10:00:00,29.58,29.83,29.55,29.83,30570.0,28.7027,28.9453,28.6736,28.9453,30570.0
2020-12-04 10:10:00,29.83,29.87,29.73,29.87,55005.0,28.9453,28.9841,28.8483,28.9841,55005.0
2020-12-04 10:20:00,29.87,29.93,29.73,29.73,84720.0,28.9841,29.0423,28.8483,28.8483,84720.0
2020-12-04 10:30:00,29.93,30.11,29.93,30.11,27945.0,29.0423,29.217,29.0423,29.217,27945.0
2020-12-04 10:40:00,30.13,30.13,29.99,29.99,9180.0,29.2364,29.2364,29.1005,29.1005,9180.0
2020-12-04 10:50:00,30.04,30.07,30.03,30.07,5475.0,29.1491,29.1782,29.1394,29.1782,5475.0
2020-12-04 11:00:00,30.13,30.33,30.13,30.33,28905.0,29.2364,29.4305,29.2364,29.4305,28905.0
2020-12-04 11:10:00,30.3,30.31,30.27,30.27,18525.0,29.4014,29.4111,29.3722,29.3722,18525.0
2020-12-04 11:20:00,30.3,30.4,30.3,30.4,17595.0,29.4014,29.4984,29.4014,29.4984,17595.0
2020-12-04 11:30:00,30.5,30.56,30.5,30.56,3150.0,29.5954,29.6536,29.5954,29.6536,3150.0
2020-12-04 11:40:00,30.68,30.68,30.68,30.68,1920.0,29.7701,29.7701,29.7701,29.7701,1920.0
2020-12-04 11:50:00,30.7,30.73,30.7,30.73,7800.0,29.7895,29.8186,29.7895,29.8186,7800.0
2020-12-04 12:00:00,30.6,30.6,30.6,30.6,1500.0,29.6925,29.6925,29.6925,29.6925,1500.0
2020-12-04 12:10:00,30.63,30.71,30.63,30.71,9750.0,29.7216,29.7992,29.7216,29.7992,9750.0
2020-12-04 12:20:00,30.73,30.78,30.73,30.78,16815.0,29.8186,29.8671,29.8186,29.8671,16815.0
2020-12-04 12:30:00,30.68,30.8,30.68,30.74,12750.0,29.7701,29.8865,29.7701,29.8283,12750.0
2020-12-04 12:40:00,30.78,30.88,30.76,30.88,27000.0,29.8671,29.9642,29.8477,29.9642,27000.0
2020-12-04 12:50:00,30.85,30.86,30.85,30.86,4500.0,29.935,29.9447,29.935,29.9447,4500.0
2020-12-04 13:00:00,30.91,30.93,30.85,30.85,15000.0,29.9933,30.0127,29.935,29.935,15000.0
2020-12-04 13:10:00,30.8,30.8,30.8,30.8,7500.0,29.8865,29.8865,29.8865,29.8865,7500.0
2020-12-04 13:20:00,30.93,30.94,30.9,30.94,4500.0,30.0127,30.0224,29.9836,30.0224,4500.0
2020-12-04 13:30:00,30.98,31.01,30.97,30.99,27000.0,30.0612,30.0903,30.0515,30.0709,27000.0
2020-12-04 13:40:00,30.92,30.93,30.91,30.91,12450.0,30.003,30.0127,29.9933,29.9933,12450.0
2020-12-04 13:50:00,30.91,30.91,30.91,30.91,0.0,29.9933,29.9933,29.9933,29.9933,0.0
2020-12-04 14:00:00,30.86,30.86,30.83,30.83,5175.0,29.9447,29.9447,29.9156,29.9156,5175.0
2020-12-04 14:10:00,30.85,30.85,30.81,30.81,4245.0,29.935,29.935,29.8962,29.8962,4245.0
2020-12-04 14:20:00,30.93,30.93,30.87,30.87,4500.0,30.0127,30.0127,29.9544,29.9544,4500.0
2020-12-04 14:30:00,30.82,30.82,30.82,30.82,1500.0,29.9059,29.9059,29.9059,29.9059,1500.0
2020-12-04 14:40:00,30.96,31.01,30.96,31.01,10500.0,30.0418,30.0903,30.0418,30.0903,10500.0
2020-12-04 14:50:00,30.95,30.99,30.94,30.95,9000.0,30.0321,30.0709,30.0224,30.0321,9000.0
2020-12-04 15:00:00,30.96,31.03,30.96,31.03,19500.0,30.0418,30.1097,30.0418,30.1097,19500.0
2020-12-04 15:10:00,31.04,31.04,30.92,30.92,12915.0,30.1194,30.1194,30.003,30.003,12915.0
2020-12-04 15:20:00,30.93,31.01,30.93,30.97,9000.0,30.0127,30.0903,30.0127,30.0515,9000.0
2020-12-04 15:30:00,31.0,31.01,30.93,30.93,12000.0,30.0806,30.0903,30.0127,30.0127,12000.0
2020-12-04 15:40:00,30.85,31.01,30.85,31.01,19500.0,29.935,30.0903,29.935,30.0903,19500.0
2020-12-04 15:50:00,31.03,31.17,31.03,31.15,83085.0,30.1097,30.2456,30.1097,30.2261,83085.0
2020-12-07 09:30:00,31.15,31.15,31.15,31.15,0.0,30.2261,30.2261,30.2261,30.2261,0.0
2020-12-07 09:40:00,31.42,31.93,30.73,30.88,397710.0,30.4881,30.983,29.8186,29.9642,397710.0
2020-12-07 09:50:00,30.86,31.01,30.8,31.01,24000.0,29.9447,30.0903,29.8865,30.0903,24000.0
2020-12-07 10:00:00,30.97,31.36,30.97,31.33,48300.0,30.0515,30.4299,30.0515,30.4008,48300.0
2020-12-07 10:10:00,31.33,31.36,31.2,31.22,47235.0,30.4008,30.4299,30.2747,30.2941,47235.0
2020-12-07 10:20:00,31.22,31.22,31.11,31.11,15240.0,30.2941,30.2941,30.1873,30.1873,15240.0
2020-12-07 10:30:00,31.18,31.18,31.14,31.14,19500.0,30.2553,30.2553,30.2164,30.2164,19500.0
2020-12-07 10:40:00,31.08,31.18,31.03,31.18,6000.0,30.1582,30.2553,30.1097,30.2553,6000.0
2020-12-07 10:50:00,31.22,31.27,31.22,31.27,16350.0,30.2941,30.3426,30.2941,30.3426,16350.0
2020-12-07 11:00:00,31.33,31.49,31.33,31.49,44355.0,30.4008,30.5561,30.4008,30.5561,44355.0
2020-12-07 11:10:00,31.46,31.46,31.44,31.44,6000.0,30.5269,30.5269,30.5075,30.5075,6000.0
2020-12-07 11:20:00,31.35,31.35,31.35,31.35,3000.0,30.4202,30.4202,30.4202,30.4202,3000.0
2020-12-07 11:30:00,31.35,31.35,31.35,31.35,0.0,30.4202,30.4202,30.4202,30.4202,0.0
2020-12-07 11:40:00,31.3,31.3,31.3,31.3,1500.0,30.3717,30.3717,30.3717,30.3717,1500.0
2020-12-07 11:50:00,31.39,31.46,31.35,31.46,6150.0,30.459,30.5269,30.4202,30.5269,6150.0
2020-12-07 12:00:00,31.31,31.31,31.27,31.27,52515.0,30.3814,30.3814,30.3426,30.3426,52515.0
2020-12-07 12:10:00,31.29,31.29,31.29,31.29,1500.0,30.362,30.362,30.362,30.362,1500.0
2020-12-07 12:20:00,31.45,31.53,31.43,31.53,7650.0,30.5172,30.5949,30.4978,30.5949,7650.0
2020-12-07 12:30:00,31.51,31.51,31.43,31.45,6000.0,30.5755,30.5755,30.4978,30.5172,6000.0
2020-12-07 12:40:00,31.47,31.47,31.47,31.47,1500.0,30.5367,30.5367,30.5367,30.5367,1500.0
2020-12-07 12:50:00,31.47,31.47,31.47,31.47,0.0,30.5367,30.5367,30.5367,30.5367,0.0
2020-12-07 13:00:00,31.33,31.33,31.3,31.3,7500.0,30.4008,30.4008,30.3717,30.3717,7500.0
2020-12-07 13:10:00,31.27,31.27,31.2,31.2,4500.0,30.3426,30.3426,30.2747,30.2747,4500.0
2020-12-07 13:20:00,31.2,31.2,31.2,31.2,0.0,30.2747,30.2747,30.2747,30.2747,0.0
2020-12-07 13:30:00,31.47,31.47,31.33,31.33,23040.0,30.5367,30.5367,30.4008,30.4008,23040.0
2020-12-07 13:40:00,31.27,31.27,31.27,31.27,6870.0,30.3426,30.3426,30.3426,30.3426,6870.0
2020-12-07 13:50:00,31.47,31.47,31.47,31.47,9000.0,30.5367,30.5367,30.5367,30.5367,9000.0
2020-12-07 14:00:00,31.4,31.4,31.36,31.36,7545.0,30.4687,30.4687,30.4299,30.4299,7545.0
2020-12-07 14:10:00,31.35,31.35,31.35,31.35,6000.0,30.4202,30.4202,30.4202,30.4202,6000.0
2020-12-07 14:20:00,31.4,31.4,31.3,31.3,6000.0,30.4687,30.4687,30.3717,30.3717,6000.0
2020-12-07 14:30:00,31.3,31.3,31.3,31.3,0.0,30.3717,30.3717,30.3717,30.3717,0.0
2020-12-07 14:40:00,31.33,31.33,31.32,31.32,3300.0,30.4008,30.4008,30.3911,30.3911,3300.0
2020-12-07 14:50:00,31.32,31.32,31.32,31.32,0.0,30.3911,30.3911,30.3911,30.3911,0.0
2020-12-07 15:00:00,31.3,31.3,31.27,31.27,9585.0,30.3717,30.3717,30.3426,30.3426,9585.0
2020-12-07 15:10:00,31.25,31.25,31.25,31.25,3000.0,30.3232,30.3232,30.3232,30.3232,3000.0
2020-12-07 15:20:00,31.33,31.38,31.33,31.38,3000.0,30.4008,30.4493,30.4008,30.4493,3000.0
2020-12-07 15:30:00,31.38,31.42,31.38,31.42,9000.0,30.4493,30.4881,30.4493,30.4881,9000.0
2020-12-07 15:40:00,31.4,31.4,31.29,31.29,10500.0,30.4687,30.4687,30.362,30.362,10500.0
2020-12-07 15:50:00,31.3,31.64,31.3,31.58,29415.0,30.3717,30.7016,30.3717,30.6434,29415.0
2020-12-08 09:30:00,31.45,31.62,31.4,31.41,141150.0,30.5172,30.6822,30.4687,30.4784,141150.0
2020-12-08 09:40:00,31.33,31.53,31.33,31.36,65655.0,30.4008,30.5949,30.4008,30.4299,65655.0
2020-12-08 09:50:00,31.39,31.54,31.39,31.54,49500.0,30.459,30.6046,30.459,30.6046,49500.0
2020-12-08 10:00:00,31.53,31.55,31.48,31.5,26595.0,30.5949,30.6143,30.5464,30.5658,26595.0
2020-12-08 10:10:00,31.56,31.6,31.27,31.27,55770.0,30.624,30.6628,30.3426,30.3426,55770.0
2020-12-08 10:20:00,31.21,31.21,31.11,31.17,51735.0,30.2844,30.2844,30.1873,30.2456,51735.0
2020-12-08 10:30:00,31.35,31.35,31.35,31.35,12270.0,30.4202,30.4202,30.4202,30.4202,12270.0
2020-12-08 10:40:00,31.33,31.4,31.33,31.4,3000.0,30.4008,30.4687,30.4008,30.4687,3000.0
2020-12-08 10:50:00,31.47,31.53,31.47,31.53,19500.0,30.5367,30.5949,30.5367,30.5949,19500.0
2020-12-08 11:00:00,31.53,31.53,31.53,31.53,0.0,30.5949,30.5949,30.5949,30.5949,0.0
2020-12-08 11:10:00,31.3,31.4,31.29,31.4,30645.0,30.3717,30.4687,30.362,30.4687,30645.0
2020-12-08 11:20:00,31.43,31.43,31.43,31.43,6000.0,30.4978,30.4978,30.4978,30.4978,6000.0
2020-12-08 11:30:00,31.44,31.53,31.44,31.53,24000.0,30.5075,30.5949,30.5075,30.5949,24000.0
2020-12-08 11:40:00,31.53,31.53,31.53,31.53,0.0,30.5949,30.5949,30.5949,30.5949,0.0
2020-12-08 11:50:00,31.57,31.57,31.57,31.57,1500.0,30.6337,30.6337,30.6337,30.6337,1500.0
2020-12-08 12:00:00,31.6,31.61,31.6,31.61,19485.0,30.6628,30.6725,30.6628,30.6725,19485.0
2020-12-08 12:10:00,31.49,31.5,31.48,31.48,4500.0,30.5561,30.5658,30.5464,30.5464,4500.0
2020-12-08 12:20:00,31.52,31.52,31.49,31.49,3000.0,30.5852,30.5852,30.5561,30.5561,3000.0
2020-12-08 12:30:00,31.6,31.6,31.58,31.58,16500.0,30.6628,30.6628,30.6434,30.6434,16500.0
2020-12-08 12:40:00,31.58,31.58,31.58,31.58,0.0,30.6434,30.6434,30.6434,30.6434,0.0
2020-12-08 12:50:00,31.58,31.58,31.58,31.58,0.0,30.6434,30.6434,30.6434,30.6434,0.0
2020-12-08 13:00:00,31.67,31.67,31.67,31.67,6000.0,30.7307,30.7307,30.7307,30.7307,6000.0
2020-12-08 13:10:00,31.67,31.67,31.67,31.67,0.0,30.7307,30.7307,30.7307,30.7307,0.0
2020-12-08 13:20:00,31.67,31.67,31.67,31.67,0.0,30.7307,30.7307,30.7307,30.7307,0.0
2020-12-08 13:30:00,31.7,31.83,31.7,31.83,31035.0,30.7598,30.886,30.7598,30.886,31035.0
2020-12-08 13:40:00,31.83,31.91,31.8,31.89,14400.0,30.886,30.9636,30.8569,30.9442,14400.0
2020-12-08 13:50:00,31.91,32.09,31.91,32.09,12555.0,30.9636,31.1383,30.9636,31.1383,12555.0
2020-12-08 14:00:00,32.13,32.13,32.07,32.07,53370.0,31.1771,31.1771,31.1189,31.1189,53370.0
2020-12-08 14:10:00,32.07,32.12,32.07,32.12,21600.0,31.1189,31.1674,31.1189,31.1674,21600.0
2020-12-08 14:20:00,32.23,32.27,32.21,32.27,18420.0,31.2741,31.3129,31.2547,31.3129,18420.0
2020-12-08 14:30:00,32.18,32.18,32.08,32.08,15270.0,31.2256,31.2256,31.1286,31.1286,15270.0
2020-12-08 14:40:00,32.08,32.11,32.07,32.11,19275.0,31.1286,31.1577,31.1189,31.1577,19275.0
2020-12-08 14:50:00,32.07,32.14,32.07,32.14,22290.0,31.1189,31.1868,31.1189,31.1868,22290.0
2020-12-08 15:00:00,32.17,32.17,32.16,32.16,8070.0,31.2159,31.2159,31.2062,31.2062,8070.0
2020-12-08 15:10:00,32.14,32.14,32.14,32.14,1500.0,31.1868,31.1868,31.1868,31.1868,1500.0
2020-12-08 15:20:00,32.04,32.04,32.02,32.02,9015.0,31.0897,31.0897,31.0703,31.0703,9015.0
2020-12-08 15:30:00,31.92,31.94,31.86,31.87,18780.0,30.9733,30.9927,30.9151,30.9248,18780.0
2020-12-08 15:40:00,31.95,31.95,31.93,31.94,4500.0,31.0024,31.0024,30.983,30.9927,4500.0
2020-12-08 15:50:00,32.0,32.0,31.93,31.95,22995.0,31.0509,31.0509,30.983,31.0024,22995.0
2020-12-09 09:30:00,31.73,31.73,31.13,31.48,409650.0,30.7889,30.7889,30.2067,30.5464,409650.0
2020-12-09 09:40:00,31.47,31.67,31.45,31.67,60255.0,30.5367,30.7307,30.5172,30.7307,60255.0
2020-12-09 09:50:00,31.7,32.14,31.7,32.13,104250.0,30.7598,31.1868,30.7598,31.1771,104250.0
2020-12-09 10:00:00,32.1,32.1,31.85,31.92,12345.0,31.148,31.148,30.9054,30.9733,12345.0
2020-12-09 10:10:00,31.83,31.83,31.46,31.63,47985.0,30.886,30.886,30.5269,30.6919,47985.0
2020-12-09 10:20:00,31.73,31.82,31.73,31.82,6645.0,30.7889,30.8763,30.7889,30.8763,6645.0
2020-12-09 10:30:00,31.47,31.47,31.47,31.47,3000.0,30.5367,30.5367,30.5367,30.5367,3000.0
2020-12-09 10:40:00,31.44,31.67,31.44,31.67,74940.0,30.5075,30.7307,30.5075,30.7307,74940.0
2020-12-09 10:50:00,31.67,31.67,31.67,31.67,0.0,30.7307,30.7307,30.7307,30.7307,0.0
2020-12-09 11:00:00,31.66,31.83,31.66,31.8,15000.0,30.721,30.886,30.721,30.8569,15000.0
2020-12-09 11:10:00,31.8,31.8,31.61,31.61,24465.0,30.8569,30.8569,30.6725,30.6725,24465.0
2020-12-09 11:20:00,31.55,31.75,31.55,31.69,18750.0,30.6143,30.8083,30.6143,30.7501,18750.0
2020-12-09 11:30:00,31.52,31.55,31.42,31.55,42510.0,30.5852,30.6143,30.4881,30.6143,42510.0
2020-12-09 11:40:00,31.39,31.39,31.24,31.24,13725.0,30.459,30.459,30.3135,30.3135,13725.0
2020-12-09 11:50:00,31.23,31.37,31.23,31.37,10305.0,30.3038,30.4396,30.3038,30.4396,10305.0
2020-12-09 12:00:00,31.39,31.42,31.19,31.19,62880.0,30.459,30.4881,30.265,30.265,62880.0
2020-12-09 12:10:00,31.13,31.13,30.78,30.78,148410.0,30.2067,30.2067,29.8671,29.8671,148410.0
2020-12-09 12:20:00,30.79,30.8,30.64,30.75,43815.0,29.8768,29.8865,29.7313,29.838,43815.0
2020-12-09 12:30:00,30.74,30.74,30.37,30.37,21600.0,29.8283,29.8283,29.4693,29.4693,21600.0
2020-12-09 12:40:00,30.41,30.41,29.79,29.87,127560.0,29.5081,29.5081,28.9065,28.9841,127560.0
2020-12-09 12:50:00,29.87,30.24,29.87,30.19,42690.0,28.9841,29.3431,28.9841,29.2946,42690.0
2020-12-09 13:00:00,30.13,30.27,29.98,30.27,18000.0,29.2364,29.3722,29.0908,29.3722,18000.0
2020-12-09 13:10:00,30.34,30.34,30.22,30.22,7275.0,29.4402,29.4402,29.3237,29.3237,7275.0
2020-12-09 13:20:00,29.93,29.93,29.8,29.85,12000.0,29.0423,29.0423,28.9162,28.9647,12000.0
2020-12-09 13:30:00,29.77,29.77,29.57,29.68,13875.0,28.8871,28.8871,28.693,28.7997,13875.0
2020-12-09 13:40:00,29.58,29.58,29.32,29.56,29070.0,28.7027,28.7027,28.4504,28.6833,29070.0
2020-12-09 13:50:00,29.36,29.36,29.02,29.02,9000.0,28.4892,28.4892,28.1593,28.1593,9000.0
2020-12-09 14:00:00,29.04,29.34,29.04,29.34,48690.0,28.1787,28.4698,28.1787,28.4698,48690.0
2020-12-09 14:10:00,29.27,29.43,29.27,29.43,51030.0,28.4019,28.5572,28.4019,28.5572,51030.0
2020-12-09 14:20:00,29.39,29.68,29.39,29.68,18870.0,28.5183,28.7997,28.5183,28.7997,18870.0
2020-12-09 14:30:00,29.69,29.69,29.42,29.46,32985.0,28.8094,28.8094,28.5475,28.5863,32985.0
2020-12-09 14:40:00,29.49,29.49,29.26,29.43,19695.0,28.6154,28.6154,28.3922,28.5572,19695.0
2020-12-09 14:50:00,29.39,29.57,29.3,29.57,21210.0,28.5183,28.693,28.431,28.693,21210.0
2020-12-09 15:00:00,29.41,29.54,29.41,29.52,6000.0,28.5377,28.6639,28.5377,28.6445,6000.0
2020-12-09 15:10:00,29.54,29.57,29.17,29.18,36540.0,28.6639,28.693,28.3049,28.3146,36540.0
2020-12-09 15:20:00,29.2,29.22,28.69,28.69,77310.0,28.334,28.3534,27.8391,27.8391,77310.0
2020-12-09 15:30:00,28.67,28.79,28.62,28.77,41445.0,27.8197,27.9361,27.7712,27.9167,41445.0
2020-12-09 15:40:00,28.85,29.23,28.85,29.03,50445.0,27.9944,28.3631,27.9944,28.169,50445.0
2020-12-09 15:50:00,29.07,29.26,29.07,29.15,143235.0,28.2078,28.3922,28.2078,28.2855,143235.0
2020-12-10 09:30:00,28.62,28.76,28.14,28.76,305250.0,27.7712,27.907,27.3054,27.907,305250.0
2020-12-10 09:40:00,28.88,29.11,28.85,29.07,66720.0,28.0235,28.2466,27.9944,28.2078,66720.0
2020-12-10 09:50:00,29.13,29.36,29.12,29.31,105120.0,28.2661,28.4892,28.2563,28.4407,105120.0
2020-12-10 10:00:00,29.25,29.51,29.13,29.51,125025.0,28.3825,28.6348,28.2661,28.6348,125025.0
2020-12-10 10:10:00,29.49,29.49,29.39,29.48,9000.0,28.6154,28.6154,28.5183,28.6057,9000.0
2020-12-10 10:20:00,29.5,29.73,29.5,29.6,52155.0,28.6251,28.8483,28.6251,28.7221,52155.0
2020-12-10 10:30:00,29.47,29.65,29.44,29.65,35235.0,28.596,28.7706,28.5669,28.7706,35235.0
2020-12-10 10:40:00,29.66,29.66,29.52,29.52,31950.0,28.7803,28.7803,28.6445,28.6445,31950.0
2020-12-10 10:50:00,29.7,29.74,29.57,29.68,35340.0,28.8191,28.858,28.693,28.7997,35340.0
2020-12-10 11:00:00,29.73,29.73,29.59,29.73,46695.0,28.8483,28.8483,28.7124,28.8483,46695.0
2020-12-10 11:10:00,29.59,29.74,29.53,29.74,15360.0,28.7124,28.858,28.6542,28.858,15360.0
2020-12-10 11:20:00,29.74,29.81,29.74,29.8,12315.0,28.858,28.9259,28.858,28.9162,12315.0
2020-12-10 11:30:00,29.74,29.74,29.67,29.67,3000.0,28.858,28.858,28.79,28.79,3000.0
2020-12-10 11:40:00,29.68,29.68,29.68,29.68,19950.0,28.7997,28.7997,28.7997,28.7997,19950.0
2020-12-10 11:50:00,29.59,29.59,29.23,29.3,27000.0,28.7124,28.7124,28.3631,28.431,27000.0
2020-12-10 12:00:00,29.4,29.4,29.39,29.39,3000.0,28.528,28.528,28.5183,28.5183,3000.0
2020-12-10 12:10:00,29.46,29.46,29.45,29.45,6180.0,28.5863,28.5863,28.5766,28.5766,6180.0
2020-12-10 12:20:00,29.4,29.4,29.33,29.33,13500.0,28.528,28.528,28.4601,28.4601,13500.0
2020-12-10 12:30:00,29.42,29.42,29.33,29.33,3630.0,28.5475,28.5475,28.4601,28.4601,3630.0
2020-12-10 12:40:00,29.3,29.3,29.14,29.14,28635.0,28.431,28.431,28.2758,28.2758,28635.0
2020-12-10 12:50:00,29.14,29.14,29.09,29.09,6000.0,28.2758,28.2758,28.2272,28.2272,6000.0
2020-12-10 13:00:00,29.09,29.33,29.09,29.31,5835.0,28.2272,28.4601,28.2272,28.4407,5835.0
2020-12-10 13:10:00,29.31,29.31,29.31,29.31,0.0,28.4407,28.4407,28.4407,28.4407,0.0
2020-12-10 13:20:00,29.39,29.39,29.39,29.39,1500.0,28.5183,28.5183,28.5183,28.5183,1500.0
2020-12-10 13:30:00,29.38,29.38,29.38,29.38,1500.0,28.5086,28.5086,28.5086,28.5086,1500.0
2020-12-10 13:40:00,29.38,29.38,29.38,29.38,0.0,28.5086,28.5086,28.5086,28.5086,0.0
2020-12-10 13:50:00,29.3,29.3,29.3,29.3,1725.0,28.431,28.431,28.431,28.431,1725.0
2020-12-10 14:00:00,29.28,29.28,29.28,29.28,1500.0,28.4116,28.4116,28.4116,28.4116,1500.0
2020-12-10 14:10:00,29.18,29.18,29.1,29.13,6000.0,28.3146,28.3146,28.2369,28.2661,6000.0
2020-12-10 14:20:00,29.14,29.22,29.14,29.22,9225.0,28.2758,28.3534,28.2758,28.3534,9225.0
2020-12-10 14:30:00,29.19,29.19,29.19,29.19,1500.0,28.3243,28.3243,28.3243,28.3243,1500.0
2020-12-10 14:40:00,29.19,29.19,29.19,29.19,0.0,28.3243,28.3243,28.3243,28.3243,0.0
2020-12-10 14:50:00,29.23,29.27,29.17,29.21,39105.0,28.3631,28.4019,28.3049,28.3437,39105.0
2020-12-10 15:00:00,29.13,29.18,29.13,29.17,10500.0,28.2661,28.3146,28.2661,28.3049,10500.0
2020-12-10 15:10:00,29.09,29.1,29.05,29.1,27000.0,28.2272,28.2369,28.1884,28.2369,27000.0
2020-12-10 15:20:00,29.17,29.2,29.17,29.2,5355.0,28.3049,28.334,28.3049,28.334,5355.0
2020-12-10 15:30:00,29.19,29.47,29.19,29.46,68685.0,28.3243,28.596,28.3243,28.5863,68685.0
2020-12-10 15:40:00,29.43,29.43,29.43,29.43,1500.0,28.5572,28.5572,28.5572,28.5572,1500.0
2020-12-10 15:50:00,29.37,29.37,29.15,29.15,57405.0,28.4989,28.4989,28.2855,28.2855,57405.0
2020-12-11 09:30:00,28.41,28.47,27.87,28.19,422745.0,27.5674,27.6256,27.0434,27.3539,422745.0
2020-12-11 09:40:00,28.15,28.15,27.83,27.92,41805.0,27.3151,27.3151,27.0046,27.0919,41805.0
2020-12-11 09:50:00,27.87,28.39,27.87,28.37,52845.0,27.0434,27.548,27.0434,27.5286,52845.0
2020-12-11 10:00:00,28.39,28.45,28.29,28.37,21600.0,27.548,27.6062,27.451,27.5286,21600.0
2020-12-11 10:10:00,28.65,28.85,28.65,28.85,56925.0,27.8003,27.9944,27.8003,27.9944,56925.0
2020-12-11 10:20:00,28.77,28.77,28.48,28.59,20460.0,27.9167,27.9167,27.6353,27.7421,20460.0
2020-12-11 10:30:00,28.53,28.53,28.27,28.27,101700.0,27.6838,27.6838,27.4316,27.4316,101700.0
2020-12-11 10:40:00,28.13,28.13,28.03,28.03,13500.0,27.2957,27.2957,27.1987,27.1987,13500.0
2020-12-11 10:50:00,28.0,28.01,27.84,27.97,39390.0,27.1696,27.1793,27.0143,27.1405,39390.0
2020-12-11 11:00:00,28.1,28.1,27.93,28.06,16800.0,27.2666,27.2666,27.1016,27.2278,16800.0
2020-12-11 11:10:00,27.87,27.91,27.87,27.89,4500.0,27.0434,27.0822,27.0434,27.0628,4500.0
2020-12-11 11:20:00,27.73,27.73,27.63,27.67,31665.0,26.9076,26.9076,26.8105,26.8494,31665.0
2020-12-11 11:30:00,27.76,27.76,27.4,27.6,34890.0,26.9367,26.9367,26.5874,26.7814,34890.0
2020-12-11 11:40:00,27.6,27.6,27.5,27.5,3270.0,26.7814,26.7814,26.6844,26.6844,3270.0
2020-12-11 11:50:00,27.49,27.52,27.49,27.49,7500.0,26.6747,26.7038,26.6747,26.6747,7500.0
2020-12-11 12:00:00,27.55,27.64,27.55,27.6,21855.0,26.7329,26.8202,26.7329,26.7814,21855.0
2020-12-11 12:10:00,27.53,27.53,27.37,27.38,39000.0,26.7135,26.7135,26.5583,26.568,39000.0
2020-12-11 12:20:00,27.34,27.34,27.3,27.3,44610.0,26.5291,26.5291,26.4903,26.4903,44610.0
2020-12-11 12:30:00,27.42,27.44,27.32,27.32,6435.0,26.6068,26.6262,26.5097,26.5097,6435.0
2020-12-11 12:40:00,27.28,27.29,27.27,27.29,19500.0,26.4709,26.4806,26.4612,26.4806,19500.0
2020-12-11 12:50:00,27.35,27.6,27.35,27.6,40725.0,26.5388,26.7814,26.5388,26.7814,40725.0
2020-12-11 13:00:00,27.6,27.69,27.6,27.69,7500.0,26.7814,26.8688,26.7814,26.8688,7500.0
2020-12-11 13:10:00,27.77,27.87,27.73,27.73,11490.0,26.9464,27.0434,26.9076,26.9076,11490.0
2020-12-11 13:20:00,27.65,27.68,27.65,27.67,10500.0,26.8299,26.8591,26.8299,26.8494,10500.0
2020-12-11 13:30:00,27.73,28.0,27.73,28.0,25500.0,26.9076,27.1696,26.9076,27.1696,25500.0
2020-12-11 13:40:00,27.93,28.0,27.88,27.88,26580.0,27.1016,27.1696,27.0531,27.0531,26580.0
2020-12-11 13:50:00,27.93,28.14,27.93,27.99,10035.0,27.1016,27.3054,27.1016,27.1599,10035.0
2020-12-11 14:00:00,28.03,28.03,27.93,27.93,4875.0,27.1987,27.1987,27.1016,27.1016,4875.0
2020-12-11 14:10:00,28.01,28.01,27.95,27.95,6000.0,27.1793,27.1793,27.121,27.121,6000.0
2020-12-11 14:20:00,27.89,27.96,27.87,27.87,16500.0,27.0628,27.1308,27.0434,27.0434,16500.0
2020-12-11 14:30:00,27.97,28.03,27.96,28.03,70290.0,27.1405,27.1987,27.1308,27.1987,70290.0
2020-12-11 14:40:00,28.13,28.13,28.03,28.06,7500.0,27.2957,27.2957,27.1987,27.2278,7500.0
2020-12-11 14:50:00,28.06,28.06,27.97,27.97,7650.0,27.2278,27.2278,27.1405,27.1405,7650.0
2020-12-11 15:00:00,28.03,28.03,27.95,27.95,3000.0,27.1987,27.1987,27.121,27.121,3000.0
2020-12-11 15:10:00,28.13,28.16,28.13,28.16,6000.0,27.2957,27.3248,27.2957,27.3248,6000.0
2020-12-11 15:20:00,28.17,28.17,28.13,28.13,17790.0,27.3345,27.3345,27.2957,27.2957,17790.0
2020-12-11 15:30:00,28.06,28.19,28.06,28.15,19500.0,27.2278,27.3539,27.2278,27.3151,19500.0
2020-12-11 15:40:00,28.22,28.24,28.02,28.02,42825.0,27.383,27.4024,27.189,27.189,42825.0
2020-12-11 15:50:00,28.09,28.2,28.05,28.2,79050.0,27.2569,27.3636,27.2181,27.3636,79050.0
2020-12-14 09:30:00,28.99,29.56,28.85,29.52,390180.0,28.1302,28.6833,27.9944,28.6445,390180.0
2020-12-14 09:40:00,29.46,29.5,29.09,29.14,131565.0,28.5863,28.6251,28.2272,28.2758,131565.0
2020-12-14 09:50:00,29.27,29.49,29.22,29.49,54810.0,28.4019,28.6154,28.3534,28.6154,54810.0
2020-12-14 10:00:00,29.53,29.67,29.41,29.47,68265.0,28.6542,28.79,28.5377,28.596,68265.0
2020-12-14 10:10:00,29.37,29.37,29.25,29.25,78555.0,28.4989,28.4989,28.3825,28.3825,78555.0
2020-12-14 10:20:00,29.33,29.35,29.33,29.35,23925.0,28.4601,28.4795,28.4601,28.4795,23925.0
2020-12-14 10:30:00,29.36,29.47,29.25,29.34,115875.0,28.4892,28.596,28.3825,28.4698,115875.0
2020-12-14 10:40:00,29.4,29.4,29.18,29.23,80685.0,28.528,28.528,28.3146,28.3631,80685.0
2020-12-14 10:50:00,29.25,29.25,29.0,29.0,21750.0,28.3825,28.3825,28.1399,28.1399,21750.0
2020-12-14 11:00:00,29.02,29.11,28.96,29.11,12300.0,28.1593,28.2466,28.1011,28.2466,12300.0
2020-12-14 11:10:00,29.2,29.4,29.2,29.4,31200.0,28.334,28.528,28.334,28.528,31200.0
2020-12-14 11:20:00,29.29,29.33,29.16,29.16,4500.0,28.4213,28.4601,28.2952,28.2952,4500.0
2020-12-14 11:30:00,29.03,29.08,29.03,29.08,8100.0,28.169,28.2175,28.169,28.2175,8100.0
2020-12-14 11:40:00,29.03,29.03,29.03,29.03,1500.0,28.169,28.169,28.169,28.169,1500.0
2020-12-14 11:50:00,29.03,29.03,29.03,29.03,0.0,28.169,28.169,28.169,28.169,0.0
2020-12-14 12:00:00,29.03,29.03,29.03,29.03,0.0,28.169,28.169,28.169,28.169,0.0
2020-12-14 12:10:00,29.1,29.1,29.07,29.07,4500.0,28.2369,28.2369,28.2078,28.2078,4500.0
2020-12-14 12:20:00,29.06,29.07,29.06,29.07,8190.0,28.1981,28.2078,28.1981,28.2078,8190.0
2020-12-14 12:30:00,29.14,29.17,29.14,29.15,4500.0,28.2758,28.3049,28.2758,28.2855,4500.0
2020-12-14 12:40:00,29.1,29.17,29.08,29.17,6750.0,28.2369,28.3049,28.2175,28.3049,6750.0
2020-12-14 12:50:00,29.17,29.17,29.1,29.1,25785.0,28.3049,28.3049,28.2369,28.2369,25785.0
2020-12-14 13:00:00,29.13,29.2,28.91,28.93,20220.0,28.2661,28.334,28.0526,28.072,20220.0
2020-12-14 13:10:00,28.87,29.0,28.87,29.0,9750.0,28.0138,28.1399,28.0138,28.1399,9750.0
2020-12-14 13:20:00,29.05,29.11,29.04,29.05,22260.0,28.1884,28.2466,28.1787,28.1884,22260.0
2020-12-14 13:30:00,29.19,29.22,29.19,29.22,14835.0,28.3243,28.3534,28.3243,28.3534,14835.0
2020-12-14 13:40:00,29.27,29.28,29.27,29.28,7470.0,28.4019,28.4116,28.4019,28.4116,7470.0
2020-12-14 13:50:00,29.33,29.47,29.33,29.44,22575.0,28.4601,28.596,28.4601,28.5669,22575.0
2020-12-14 14:00:00,29.44,29.53,29.44,29.53,11430.0,28.5669,28.6542,28.5669,28.6542,11430.0
2020-12-14 14:10:00,29.53,29.53,29.53,29.53,0.0,28.6542,28.6542,28.6542,28.6542,0.0
2020-12-14 14:20:00,29.48,29.53,29.48,29.5,7500.0,28.6057,28.6542,28.6057,28.6251,7500.0
2020-12-14 14:30:00,29.5,29.5,29.23,29.23,32850.0,28.6251,28.6251,28.3631,28.3631,32850.0
2020-12-14 14:40:00,29.28,29.38,29.28,29.38,35640.0,28.4116,28.5086,28.4116,28.5086,35640.0
2020-12-14 14:50:00,29.46,29.64,29.46,29.61,17505.0,28.5863,28.7609,28.5863,28.7318,17505.0
2020-12-14 15:00:00,29.61,29.61,29.61,29.61,0.0,28.7318,28.7318,28.7318,28.7318,0.0
2020-12-14 15:10:00,29.62,29.63,29.61,29.61,10170.0,28.7415,28.7512,28.7318,28.7318,10170.0
2020-12-14 15:20:00,29.67,29.67,29.66,29.67,31500.0,28.79,28.79,28.7803,28.79,31500.0
2020-12-14 15:30:00,29.55,29.59,29.29,29.29,10500.0,28.6736,28.7124,28.4213,28.4213,10500.0
2020-12-14 15:40:00,29.28,29.35,29.22,29.35,48330.0,28.4116,28.4795,28.3534,28.4795,48330.0
2020-12-14 15:50:00,29.31,29.45,29.19,29.19,80910.0,28.4407,28.5766,28.3243,28.3243,80910.0
2020-12-15 09:30:00,30.28,30.67,30.27,30.47,272235.0,29.3819,29.7604,29.3722,29.5663,272235.0
2020-12-15 09:40:00,30.44,30.55,30.4,30.54,127665.0,29.5372,29.6439,29.4984,29.6342,127665.0
2020-12-15 09:50:00,30.52,30.52,30.23,30.33,113550.0,29.6148,29.6148,29.3334,29.4305,113550.0
2020-12-15 10:00:00,30.4,30.46,30.39,30.39,67680.0,29.4984,29.5566,29.4887,29.4887,67680.0
2020-12-15 10:10:00,30.35,30.53,30.3,30.53,77145.0,29.4499,29.6245,29.4014,29.6245,77145.0
2020-12-15 10:20:00,30.45,30.52,30.29,30.29,73005.0,29.5469,29.6148,29.3916,29.3916,73005.0
2020-12-15 10:30:00,30.31,30.4,30.27,30.28,25935.0,29.4111,29.4984,29.3722,29.3819,25935.0
2020-12-15 10:40:00,30.1,30.33,30.1,30.33,32100.0,29.2073,29.4305,29.2073,29.4305,32100.0
2020-12-15 10:50:00,30.43,30.43,30.37,30.37,31230.0,29.5275,29.5275,29.4693,29.4693,31230.0
2020-12-15 11:00:00,30.27,30.27,29.89,29.92,28125.0,29.3722,29.3722,29.0035,29.0326,28125.0
2020-12-15 11:10:00,30.0,30.07,30.0,30.07,6000.0,29.1103,29.1782,29.1103,29.1782,6000.0
2020-12-15 11:20:00,29.94,29.94,29.87,29.87,18885.0,29.052,29.052,28.9841,28.9841,18885.0
2020-12-15 11:30:00,29.94,30.04,29.94,30.04,6390.0,29.052,29.1491,29.052,29.1491,6390.0
2020-12-15 11:40:00,30.09,30.11,29.86,29.86,4800.0,29.1976,29.217,28.9744,28.9744,4800.0
2020-12-15 11:50:00,29.8,29.88,29.8,29.88,4500.0,28.9162,28.9938,28.9162,28.9938,4500.0
2020-12-15 12:00:00,30.03,30.1,30.03,30.1,3300.0,29.1394,29.2073,29.1394,29.2073,3300.0
2020-12-15 12:10:00,30.14,30.14,30.12,30.13,12930.0,29.2461,29.2461,29.2267,29.2364,12930.0
2020-12-15 12:20:00,30.13,30.14,30.13,30.14,6000.0,29.2364,29.2461,29.2364,29.2461,6000.0
2020-12-15 12:30:00,30.22,30.23,30.17,30.23,7500.0,29.3237,29.3334,29.2752,29.3334,7500.0
2020-12-15 12:40:00,30.19,30.19,30.13,30.13,4500.0,29.2946,29.2946,29.2364,29.2364,4500.0
2020-12-15 12:50:00,30.1,30.19,30.1,30.19,15345.0,29.2073,29.2946,29.2073,29.2946,15345.0
2020-12-15 13:00:00,30.15,30.25,30.15,30.24,19605.0,29.2558,29.3528,29.2558,29.3431,19605.0
2020-12-15 13:10:00,30.2,30.2,30.14,30.14,9000.0,29.3043,29.3043,29.2461,29.2461,9000.0
2020-12-15 13:20:00,30.1,30.11,30.1,30.11,10500.0,29.2073,29.217,29.2073,29.217,10500.0
2020-12-15 13:30:00,30.12,30.16,30.06,30.16,12210.0,29.2267,29.2655,29.1685,29.2655,12210.0
2020-12-15 13:40:00,30.18,30.25,30.18,30.25,27540.0,29.2849,29.3528,29.2849,29.3528,27540.0
2020-12-15 13:50:00,30.25,30.28,30.25,30.25,7500.0,29.3528,29.3819,29.3528,29.3528,7500.0
2020-12-15 14:00:00,30.17,30.22,30.08,30.2,16500.0,29.2752,29.3237,29.1879,29.3043,16500.0
2020-12-15 14:10:00,30.2,30.34,30.2,30.34,32610.0,29.3043,29.4402,29.3043,29.4402,32610.0
2020-12-15 14:20:00,30.36,30.36,30.36,30.36,4500.0,29.4596,29.4596,29.4596,29.4596,4500.0
2020-12-15 14:30:00,30.32,30.36,30.32,30.36,6000.0,29.4208,29.4596,29.4208,29.4596,6000.0
2020-12-15 14:40:00,30.32,30.32,30.32,30.32,6000.0,29.4208,29.4208,29.4208,29.4208,6000.0
2020-12-15 14:50:00,30.3,30.38,30.3,30.37,16365.0,29.4014,29.479,29.4014,29.4693,16365.0
2020-12-15 15:00:00,30.37,30.43,30.37,30.43,23310.0,29.4693,29.5275,29.4693,29.5275,23310.0
2020-12-15 15:10:00,30.35,30.35,30.35,30.35,1500.0,29.4499,29.4499,29.4499,29.4499,1500.0
2020-12-15 15:20:00,30.33,30.33,30.29,30.32,7500.0,29.4305,29.4305,29.3916,29.4208,7500.0
2020-12-15 15:30:00,30.2,30.24,30.19,30.24,12000.0,29.3043,29.3431,29.2946,29.3431,12000.0
2020-12-15 15:40:00,30.26,30.31,30.26,30.29,9000.0,29.3625,29.4111,29.3625,29.3916,9000.0
2020-12-15 15:50:00,30.23,30.4,30.23,30.4,24240.0,29.3334,29.4984,29.3334,29.4984,24240.0
2020-12-16 09:30:00,30.71,30.71,29.93,30.0,161430.0,29.7992,29.7992,29.0423,29.1103,161430.0
2020-12-16 09:40:00,30.01,30.08,29.87,30.02,69135.0,29.12,29.1879,28.9841,29.1297,69135.0
2020-12-16 09:50:00,30.07,30.16,29.96,29.96,92265.0,29.1782,29.2655,29.0714,29.0714,92265.0
2020-12-16 10:00:00,29.9,29.97,29.88,29.9,49125.0,29.0132,29.0811,28.9938,29.0132,49125.0
2020-12-16 10:10:00,29.84,29.87,29.8,29.86,13455.0,28.955,28.9841,28.9162,28.9744,13455.0
2020-12-16 10:20:00,29.74,29.74,29.7,29.7,4500.0,28.858,28.858,28.8191,28.8191,4500.0
2020-12-16 10:30:00,30.03,30.07,30.03,30.07,16500.0,29.1394,29.1782,29.1394,29.1782,16500.0
2020-12-16 10:40:00,30.1,30.1,30.07,30.07,11160.0,29.2073,29.2073,29.1782,29.1782,11160.0
2020-12-16 10:50:00,30.12,30.22,30.12,30.21,45630.0,29.2267,29.3237,29.2267,29.314,45630.0
2020-12-16 11:00:00,30.11,30.16,30.11,30.14,6000.0,29.217,29.2655,29.217,29.2461,6000.0
2020-12-16 11:10:00,30.13,30.2,30.1,30.13,25050.0,29.2364,29.3043,29.2073,29.2364,25050.0
2020-12-16 11:20:00,30.24,30.33,30.24,30.33,13500.0,29.3431,29.4305,29.3431,29.4305,13500.0
2020-12-16 11:30:00,30.33,30.33,30.29,30.29,5250.0,29.4305,29.4305,29.3916,29.3916,5250.0
2020-12-16 11:40:00,30.35,30.35,30.35,30.35,1500.0,29.4499,29.4499,29.4499,29.4499,1500.0
2020-12-16 11:50:00,30.33,30.37,30.31,30.33,19485.0,29.4305,29.4693,29.4111,29.4305,19485.0
2020-12-16 12:00:00,30.29,30.29,30.29,30.29,4485.0,29.3916,29.3916,29.3916,29.3916,4485.0
2020-12-16 12:10:00,30.27,30.27,30.27,30.27,1500.0,29.3722,29.3722,29.3722,29.3722,1500.0
2020-12-16 12:20:00,30.14,30.14,30.14,30.14,3000.0,29.2461,29.2461,29.2461,29.2461,3000.0
2020-12-16 12:30:00,30.2,30.2,30.13,30.13,3000.0,29.3043,29.3043,29.2364,29.2364,3000.0
2020-12-16 12:40:00,30.13,30.13,30.13,30.13,0.0,29.2364,29.2364,29.2364,29.2364,0.0
2020-12-16 12:50:00,30.13,30.13,30.13,30.13,0.0,29.2364,29.2364,29.2364,29.2364,0.0
2020-12-16 13:00:00,30.0,30.0,30.0,30.0,27420.0,29.1103,29.1103,29.1103,29.1103,27420.0
2020-12-16 13:10:00,30.02,30.13,30.02,30.13,4500.0,29.1297,29.2364,29.1297,29.2364,4500.0
2020-12-16 13:20:00,30.13,30.13,30.13,30.13,0.0,29.2364,29.2364,29.2364,29.2364,0.0
2020-12-16 13:30:00,30.09,30.11,30.09,30.11,4500.0,29.1976,29.217,29.1976,29.217,4500.0
2020-12-16 13:40:00,30.11,30.11,30.06,30.1,4500.0,29.217,29.217,29.1685,29.2073,4500.0
2020-12-16 13:50:00,30.1,30.1,30.1,30.1,0.0,29.2073,29.2073,29.2073,29.2073,0.0
2020-12-16 14:00:00,30.05,30.05,29.96,29.96,14760.0,29.1588,29.1588,29.0714,29.0714,14760.0
2020-12-16 14:10:00,29.91,29.91,29.9,29.9,4305.0,29.0229,29.0229,29.0132,29.0132,4305.0
2020-12-16 14:20:00,30.01,30.06,29.98,30.01,11865.0,29.12,29.1685,29.0908,29.12,11865.0
2020-12-16 14:30:00,30.33,30.34,30.33,30.34,7500.0,29.4305,29.4402,29.4305,29.4402,7500.0
2020-12-16 14:40:00,30.37,30.4,30.35,30.39,13845.0,29.4693,29.4984,29.4499,29.4887,13845.0
2020-12-16 14:50:00,30.4,30.4,30.4,30.4,7500.0,29.4984,29.4984,29.4984,29.4984,7500.0
2020-12-16 15:00:00,30.34,30.34,30.34,30.34,1500.0,29.4402,29.4402,29.4402,29.4402,1500.0
2020-12-16 15:10:00,30.42,30.49,30.4,30.47,15000.0,29.5178,29.5857,29.4984,29.5663,15000.0
2020-12-16 15:20:00,30.51,30.53,30.49,30.49,19500.0,29.6051,29.6245,29.5857,29.5857,19500.0
2020-12-16 15:30:00,30.6,30.6,30.53,30.53,4500.0,29.6925,29.6925,29.6245,29.6245,4500.0
2020-12-16 15:40:00,30.56,30.59,30.56,30.59,3000.0,29.6536,29.6828,29.6536,29.6828,3000.0
2020-12-16 15:50:00,30.47,30.47,30.37,30.37,67320.0,29.5663,29.5663,29.4693,29.4693,67320.0
2020-12-17 09:30:00,30.92,30.97,30.65,30.73,145695.0,30.003,30.0515,29.741,29.8186,145695.0
2020-12-17 09:40:00,30.63,30.8,30.53,30.8,51345.0,29.7216,29.8865,29.6245,29.8865,51345.0
2020-12-17 09:50:00,30.71,30.71,30.54,30.54,18225.0,29.7992,29.7992,29.6342,29.6342,18225.0
2020-12-17 10:00:00,30.54,30.54,30.28,30.5,275070.0,29.6342,29.6342,29.3819,29.5954,275070.0
2020-12-17 10:10:00,30.4,30.6,30.4,30.6,23310.0,29.4984,29.6925,29.4984,29.6925,23310.0
2020-12-17 10:20:00,30.65,30.65,30.46,30.46,20865.0,29.741,29.741,29.5566,29.5566,20865.0
2020-12-17 10:30:00,30.69,30.69,30.51,30.51,10020.0,29.7798,29.7798,29.6051,29.6051,10020.0
2020-12-17 10:40:00,30.4,30.4,30.33,30.4,33195.0,29.4984,29.4984,29.4305,29.4984,33195.0
2020-12-17 10:50:00,30.56,30.56,30.37,30.37,14640.0,29.6536,29.6536,29.4693,29.4693,14640.0
2020-12-17 11:00:00,30.38,30.38,30.37,30.37,5595.0,29.479,29.479,29.4693,29.4693,5595.0
2020-12-17 11:10:00,30.44,30.56,30.44,30.53,52650.0,29.5372,29.6536,29.5372,29.6245,52650.0
2020-12-17 11:20:00,30.47,30.55,30.47,30.55,18630.0,29.5663,29.6439,29.5663,29.6439,18630.0
2020-12-17 11:30:00,30.54,30.55,30.45,30.47,9825.0,29.6342,29.6439,29.5469,29.5663,9825.0
2020-12-17 11:40:00,30.44,30.48,30.37,30.37,16995.0,29.5372,29.576,29.4693,29.4693,16995.0
2020-12-17 11:50:00,30.37,30.43,30.22,30.43,20010.0,29.4693,29.5275,29.3237,29.5275,20010.0
2020-12-17 12:00:00,30.47,30.47,30.37,30.37,24105.0,29.5663,29.5663,29.4693,29.4693,24105.0
2020-12-17 12:10:00,30.28,30.28,30.26,30.26,15555.0,29.3819,29.3819,29.3625,29.3625,15555.0
2020-12-17 12:20:00,30.31,30.43,30.31,30.43,35205.0,29.4111,29.5275,29.4111,29.5275,35205.0
2020-12-17 12:30:00,30.43,30.43,30.33,30.33,16875.0,29.5275,29.5275,29.4305,29.4305,16875.0
2020-12-17 12:40:00,30.42,30.58,30.42,30.58,21660.0,29.5178,29.673,29.5178,29.673,21660.0
2020-12-17 12:50:00,30.6,30.6,30.6,30.6,10110.0,29.6925,29.6925,29.6925,29.6925,10110.0
2020-12-17 13:00:00,30.6,30.6,30.6,30.6,0.0,29.6925,29.6925,29.6925,29.6925,0.0
2020-12-17 13:10:00,30.48,30.48,30.44,30.44,3285.0,29.576,29.576,29.5372,29.5372,3285.0
2020-12-17 13:20:00,30.47,30.47,30.47,30.47,1500.0,29.5663,29.5663,29.5663,29.5663,1500.0
2020-12-17 13:30:00,30.46,30.46,30.46,30.46,1500.0,29.5566,29.5566,29.5566,29.5566,1500.0
2020-12-17 13:40:00,30.49,30.49,30.49,30.49,3000.0,29.5857,29.5857,29.5857,29.5857,3000.0
2020-12-17 13:50:00,30.49,30.49,30.49,30.49,0.0,29.5857,29.5857,29.5857,29.5857,0.0
2020-12-17 14:00:00,30.49,30.49,30.49,30.49,0.0,29.5857,29.5857,29.5857,29.5857,0.0
2020-12-17 14:10:00,30.49,30.55,30.49,30.53,6750.0,29.5857,29.6439,29.5857,29.6245,6750.0
2020-12-17 14:20:00,30.53,30.53,30.53,30.53,0.0,29.6245,29.6245,29.6245,29.6245,0.0
2020-12-17 14:30:00,30.52,30.54,30.52,30.54,35715.0,29.6148,29.6342,29.6148,29.6342,35715.0
2020-12-17 14:40:00,30.44,30.44,30.42,30.42,4050.0,29.5372,29.5372,29.5178,29.5178,4050.0
2020-12-17 14:50:00,30.41,30.41,30.41,30.41,3000.0,29.5081,29.5081,29.5081,29.5081,3000.0
2020-12-17 15:00:00,30.4,30.4,30.3,30.3,6000.0,29.4984,29.4984,29.4014,29.4014,6000.0
2020-12-17 15:10:00,30.33,30.39,30.32,30.39,7620.0,29.4305,29.4887,29.4208,29.4887,7620.0
2020-12-17 15:20:00,30.37,30.37,30.32,30.32,3000.0,29.4693,29.4693,29.4208,29.4208,3000.0
2020-12-17 15:30:00,30.31,30.31,30.21,30.23,16245.0,29.4111,29.4111,29.314,29.3334,16245.0
2020-12-17 15:40:00,30.38,30.39,30.34,30.39,22500.0,29.479,29.4887,29.4402,29.4887,22500.0
2020-12-17 15:50:00,30.45,30.57,30.45,30.56,45630.0,29.5469,29.6633,29.5469,29.6536,45630.0
2020-12-18 09:30:00,30.73,30.8,30.44,30.44,132510.0,29.8186,29.8865,29.5372,29.5372,132510.0
2020-12-18 09:40:00,30.47,30.53,30.33,30.4,30390.0,29.5663,29.6245,29.4305,29.4984,30390.0
2020-12-18 09:50:00,30.45,30.45,30.27,30.33,23205.0,29.5469,29.5469,29.3722,29.4305,23205.0
2020-12-18 10:00:00,30.38,30.47,30.25,30.47,12795.0,29.479,29.5663,29.3528,29.5663,12795.0
2020-12-18 10:10:00,30.57,30.74,30.57,30.74,43575.0,29.6633,29.8283,29.6633,29.8283,43575.0
2020-12-18 10:20:00,30.72,30.72,30.62,30.72,10500.0,29.8089,29.8089,29.7119,29.8089,10500.0
2020-12-18 10:30:00,30.67,30.67,30.47,30.47,44670.0,29.7604,29.7604,29.5663,29.5663,44670.0
2020-12-18 10:40:00,30.6,30.6,30.6,30.6,1500.0,29.6925,29.6925,29.6925,29.6925,1500.0
2020-12-18 10:50:00,30.55,30.67,30.53,30.67,14040.0,29.6439,29.7604,29.6245,29.7604,14040.0
2020-12-18 11:00:00,30.67,30.67,30.67,30.67,9000.0,29.7604,29.7604,29.7604,29.7604,9000.0
2020-12-18 11:10:00,30.55,30.55,30.33,30.33,21945.0,29.6439,29.6439,29.4305,29.4305,21945.0
2020-12-18 11:20:00,30.34,30.42,30.34,30.42,4500.0,29.4402,29.5178,29.4402,29.5178,4500.0
2020-12-18 11:30:00,30.45,30.45,30.38,30.38,18000.0,29.5469,29.5469,29.479,29.479,18000.0
2020-12-18 11:40:00,30.53,30.57,30.52,30.57,15000.0,29.6245,29.6633,29.6148,29.6633,15000.0
2020-12-18 11:50:00,30.6,30.6,30.6,30.6,4500.0,29.6925,29.6925,29.6925,29.6925,4500.0
2020-12-18 12:00:00,30.6,30.6,30.6,30.6,0.0,29.6925,29.6925,29.6925,29.6925,0.0
2020-12-18 12:10:00,30.6,30.74,30.6,30.74,44175.0,29.6925,29.8283,29.6925,29.8283,44175.0
2020-12-18 12:20:00,30.74,30.74,30.74,30.74,0.0,29.8283,29.8283,29.8283,29.8283,0.0
2020-12-18 12:30:00,30.74,30.84,30.72,30.78,18255.0,29.8283,29.9253,29.8089,29.8671,18255.0
2020-12-18 12:40:00,30.78,30.78,30.78,30.78,0.0,29.8671,29.8671,29.8671,29.8671,0.0
2020-12-18 12:50:00,30.78,30.78,30.78,30.78,0.0,29.8671,29.8671,29.8671,29.8671,0.0
2020-12-18 13:00:00,30.78,30.78,30.78,30.78,0.0,29.8671,29.8671,29.8671,29.8671,0.0
2020-12-18 13:10:00,30.87,30.87,30.87,30.87,19155.0,29.9544,29.9544,29.9544,29.9544,19155.0
2020-12-18 13:20:00,30.87,30.87,30.87,30.87,0.0,29.9544,29.9544,29.9544,29.9544,0.0
2020-12-18 13:30:00,30.71,30.73,30.68,30.68,22860.0,29.7992,29.8186,29.7701,29.7701,22860.0
2020-12-18 13:40:00,30.68,30.68,30.68,30.68,0.0,29.7701,29.7701,29.7701,29.7701,0.0
2020-12-18 13:50:00,30.73,30.78,30.73,30.78,3000.0,29.8186,29.8671,29.8186,29.8671,3000.0
2020-12-18 14:00:00,30.72,30.72,30.67,30.67,6450.0,29.8089,29.8089,29.7604,29.7604,6450.0
2020-12-18 14:10:00,30.67,30.67,30.67,30.67,0.0,29.7604,29.7604,29.7604,29.7604,0.0
2020-12-18 14:20:00,30.67,30.67,30.67,30.67,0.0,29.7604,29.7604,29.7604,29.7604,0.0
2020-12-18 14:30:00,30.7,30.72,30.7,30.72,3000.0,29.7895,29.8089,29.7895,29.8089,3000.0
2020-12-18 14:40:00,30.66,30.67,30.53,30.53,33555.0,29.7507,29.7604,29.6245,29.6245,33555.0
2020-12-18 14:50:00,30.49,30.49,30.4,30.4,7875.0,29.5857,29.5857,29.4984,29.4984,7875.0
2020-12-18 15:00:00,30.42,30.42,30.32,30.32,34455.0,29.5178,29.5178,29.4208,29.4208,34455.0
2020-12-18 15:10:00,30.33,30.33,30.33,30.33,1500.0,29.4305,29.4305,29.4305,29.4305,1500.0
2020-12-18 15:20:00,30.27,30.27,29.89,29.93,46740.0,29.3722,29.3722,29.0035,29.0423,46740.0
2020-12-18 15:30:00,29.87,30.12,29.77,29.86,19500.0,28.9841,29.2267,28.8871,28.9744,19500.0
2020-12-18 15:40:00,29.8,30.03,29.78,29.91,49215.0,28.9162,29.1394,28.8968,29.0229,49215.0
2020-12-18 15:50:00,29.8,30.32,29.64,30.17,38490.0,28.9162,29.4208,28.7609,29.2752,38490.0
2020-12-21 09:30:00,28.97,29.27,28.69,28.89,997935.0,28.1108,28.4019,27.8391,28.0332,997935.0
2020-12-21 09:40:00,28.82,28.88,28.63,28.67,112545.0,27.9652,28.0235,27.7809,27.8197,112545.0
2020-12-21 09:50:00,28.81,29.0,28.76,28.86,58305.0,27.9555,28.1399,27.907,28.0041,58305.0
2020-12-21 10:00:00,28.77,28.93,28.25,28.37,95220.0,27.9167,28.072,27.4122,27.5286,95220.0
2020-12-21 10:10:00,28.49,28.49,28.18,28.21,65610.0,27.645,27.645,27.3442,27.3733,65610.0
2020-12-21 10:20:00,28.22,28.53,28.22,28.52,31395.0,27.383,27.6838,27.383,27.6741,31395.0
2020-12-21 10:30:00,28.4,28.4,28.17,28.33,52440.0,27.5577,27.5577,27.3345,27.4898,52440.0
2020-12-21 10:40:00,28.4,28.43,28.29,28.43,16815.0,27.5577,27.5868,27.451,27.5868,16815.0
2020-12-21 10:50:00,28.52,28.63,28.38,28.63,11970.0,27.6741,27.7809,27.5383,27.7809,11970.0
2020-12-21 11:00:00,28.6,28.6,28.41,28.47,91470.0,27.7518,27.7518,27.5674,27.6256,91470.0
2020-12-21 11:10:00,28.5,28.5,28.5,28.5,3000.0,27.6547,27.6547,27.6547,27.6547,3000.0
2020-12-21 11:20:00,28.7,28.77,28.7,28.74,13845.0,27.8488,27.9167,27.8488,27.8876,13845.0
2020-12-21 11:30:00,28.77,29.0,28.77,29.0,37740.0,27.9167,28.1399,27.9167,28.1399,37740.0
2020-12-21 11:40:00,29.04,29.16,29.04,29.11,91350.0,28.1787,28.2952,28.1787,28.2466,91350.0
2020-12-21 11:50:00,29.13,29.14,29.0,29.0,9345.0,28.2661,28.2758,28.1399,28.1399,9345.0
2020-12-21 12:00:00,29.12,29.12,29.12,29.12,1500.0,28.2563,28.2563,28.2563,28.2563,1500.0
2020-12-21 12:10:00,29.07,29.07,29.0,29.0,7425.0,28.2078,28.2078,28.1399,28.1399,7425.0
2020-12-21 12:20:00,29.09,29.09,29.09,29.09,3000.0,28.2272,28.2272,28.2272,28.2272,3000.0
2020-12-21 12:30:00,29.23,29.26,29.23,29.26,6000.0,28.3631,28.3922,28.3631,28.3922,6000.0
2020-12-21 12:40:00,29.23,29.26,29.23,29.23,7500.0,28.3631,28.3922,28.3631,28.3631,7500.0
2020-12-21 12:50:00,29.33,29.45,29.33,29.33,10125.0,28.4601,28.5766,28.4601,28.4601,10125.0
2020-12-21 13:00:00,29.24,29.29,29.24,29.29,8550.0,28.3728,28.4213,28.3728,28.4213,8550.0
2020-12-21 13:10:00,29.47,29.47,29.47,29.47,1500.0,28.596,28.596,28.596,28.596,1500.0
2020-12-21 13:20:00,29.46,29.46,29.4,29.4,6240.0,28.5863,28.5863,28.528,28.528,6240.0
2020-12-21 13:30:00,29.58,29.58,29.55,29.55,4500.0,28.7027,28.7027,28.6736,28.6736,4500.0
2020-12-21 13:40:00,29.6,29.6,29.52,29.52,4500.0,28.7221,28.7221,28.6445,28.6445,4500.0
2020-12-21 13:50:00,29.65,29.67,29.65,29.67,3000.0,28.7706,28.79,28.7706,28.79,3000.0
2020-12-21 14:00:00,29.6,29.6,29.54,29.57,57405.0,28.7221,28.7221,28.6639,28.693,57405.0
2020-12-21 14:10:00,29.6,29.6,29.6,29.6,1500.0,28.7221,28.7221,28.7221,28.7221,1500.0
2020-12-21 14:20:00,29.53,29.53,29.53,29.53,1500.0,28.6542,28.6542,28.6542,28.6542,1500.0
2020-12-21 14:30:00,29.67,29.67,29.6,29.6,6000.0,28.79,28.79,28.7221,28.7221,6000.0
2020-12-21 14:40:00,29.6,29.6,29.51,29.51,6165.0,28.7221,28.7221,28.6348,28.6348,6165.0
2020-12-21 14:50:00,29.48,29.6,29.48,29.56,9000.0,28.6057,28.7221,28.6057,28.6833,9000.0
2020-12-21 15:00:00,29.39,29.39,29.39,29.39,1500.0,28.5183,28.5183,28.5183,28.5183,1500.0
2020-12-21 15:10:00,29.36,29.48,29.36,29.48,6735.0,28.4892,28.6057,28.4892,28.6057,6735.0
2020-12-21 15:20:00,29.48,29.48,29.48,29.48,0.0,28.6057,28.6057,28.6057,28.6057,0.0
2020-12-21 15:30:00,29.35,29.35,29.21,29.3,18225.0,28.4795,28.4795,28.3437,28.431,18225.0
2020-12-21 15:40:00,29.36,29.39,29.36,29.37,7500.0,28.4892,28.5183,28.4892,28.4989,7500.0
2020-12-21 15:50:00,29.35,29.61,29.23,29.57,49740.0,28.4795,28.7318,28.3631,28.693,49740.0
2020-12-22 09:30:00,29.7,29.72,29.47,29.47,126885.0,28.8225,28.8419,28.5993,28.5993,126885.0
2020-12-22 09:40:00,29.47,29.57,29.4,29.57,76305.0,28.5993,28.6963,28.5314,28.6963,76305.0
2020-12-22 09:50:00,29.51,29.6,29.47,29.58,42090.0,28.6381,28.7254,28.5993,28.706,42090.0
2020-12-22 10:00:00,29.47,29.67,29.33,29.67,57720.0,28.5993,28.7934,28.4634,28.7934,57720.0
2020-12-22 10:10:00,29.65,29.65,29.33,29.56,67260.0,28.774,28.774,28.4634,28.6866,67260.0
2020-12-22 10:20:00,29.47,29.53,29.47,29.47,56910.0,28.5993,28.6575,28.5993,28.5993,56910.0
2020-12-22 10:30:00,29.53,29.53,29.49,29.49,17475.0,28.6575,28.6575,28.6187,28.6187,17475.0
2020-12-22 10:40:00,29.52,29.52,29.27,29.27,37185.0,28.6478,28.6478,28.4052,28.4052,37185.0
2020-12-22 10:50:00,29.23,29.23,29.2,29.22,6285.0,28.3664,28.3664,28.3373,28.3567,6285.0
2020-12-22 11:00:00,29.36,29.39,29.2,29.39,132000.0,28.4925,28.5216,28.3373,28.5216,132000.0
2020-12-22 11:10:00,29.46,29.57,29.46,29.57,33870.0,28.5896,28.6963,28.5896,28.6963,33870.0
2020-12-22 11:20:00,29.58,29.58,29.41,29.41,38565.0,28.706,28.706,28.5411,28.5411,38565.0
2020-12-22 11:30:00,29.33,29.33,28.86,29.0,47085.0,28.4634,28.4634,28.0073,28.1432,47085.0
2020-12-22 11:40:00,29.0,29.0,28.8,28.89,42465.0,28.1432,28.1432,27.9491,28.0364,42465.0
2020-12-22 11:50:00,28.93,29.01,28.93,28.93,19950.0,28.0752,28.1529,28.0752,28.0752,19950.0
2020-12-22 12:00:00,29.05,29.05,29.01,29.01,18480.0,28.1917,28.1917,28.1529,28.1529,18480.0
2020-12-22 12:10:00,28.93,28.99,28.93,28.99,3450.0,28.0752,28.1335,28.0752,28.1335,3450.0
2020-12-22 12:20:00,29.08,29.08,29.08,29.08,1500.0,28.2208,28.2208,28.2208,28.2208,1500.0
2020-12-22 12:30:00,29.08,29.08,29.08,29.08,0.0,28.2208,28.2208,28.2208,28.2208,0.0
2020-12-22 12:40:00,29.09,29.09,29.09,29.09,1500.0,28.2305,28.2305,28.2305,28.2305,1500.0
2020-12-22 12:50:00,29.1,29.27,29.1,29.27,21015.0,28.2402,28.4052,28.2402,28.4052,21015.0
2020-12-22 13:00:00,29.27,29.27,29.27,29.27,0.0,28.4052,28.4052,28.4052,28.4052,0.0
2020-12-22 13:10:00,29.32,29.39,29.32,29.39,3000.0,28.4537,28.5216,28.4537,28.5216,3000.0
2020-12-22 13:20:00,29.41,29.41,29.41,29.41,1500.0,28.5411,28.5411,28.5411,28.5411,1500.0
2020-12-22 13:30:00,29.45,29.46,29.44,29.46,7470.0,28.5799,28.5896,28.5702,28.5896,7470.0
2020-12-22 13:40:00,29.44,29.47,29.44,29.47,31785.0,28.5702,28.5993,28.5702,28.5993,31785.0
2020-12-22 13:50:00,29.45,29.45,29.45,29.45,4500.0,28.5799,28.5799,28.5799,28.5799,4500.0
2020-12-22 14:00:00,29.46,29.46,29.43,29.43,50085.0,28.5896,28.5896,28.5605,28.5605,50085.0
2020-12-22 14:10:00,29.48,29.5,29.48,29.49,10005.0,28.609,28.6284,28.609,28.6187,10005.0
2020-12-22 14:20:00,29.49,29.49,29.49,29.49,0.0,28.6187,28.6187,28.6187,28.6187,0.0
2020-12-22 14:30:00,29.46,29.46,29.46,29.46,1500.0,28.5896,28.5896,28.5896,28.5896,1500.0
2020-12-22 14:40:00,29.37,29.37,29.35,29.35,3000.0,28.5022,28.5022,28.4828,28.4828,3000.0
2020-12-22 14:50:00,29.46,29.46,29.46,29.46,1500.0,28.5896,28.5896,28.5896,28.5896,1500.0
2020-12-22 15:00:00,29.48,29.48,29.41,29.41,77460.0,28.609,28.609,28.5411,28.5411,77460.0
2020-12-22 15:10:00,29.4,29.53,29.39,29.53,20640.0,28.5314,28.6575,28.5216,28.6575,20640.0
2020-12-22 15:20:00,29.46,29.46,29.36,29.36,36015.0,28.5896,28.5896,28.4925,28.4925,36015.0
2020-12-22 15:30:00,29.34,29.34,29.32,29.32,18990.0,28.4731,28.4731,28.4537,28.4537,18990.0
2020-12-22 15:40:00,29.31,29.4,29.31,29.34,13920.0,28.444,28.5314,28.444,28.4731,13920.0
2020-12-22 15:50:00,29.3,29.49,29.3,29.48,22875.0,28.4343,28.6187,28.4343,28.609,22875.0
2020-12-23 09:30:00,29.62,29.8,29.49,29.49,131595.0,28.7449,28.9195,28.6187,28.6187,131595.0
2020-12-23 09:40:00,29.49,29.5,29.27,29.3,20895.0,28.6187,28.6284,28.4052,28.4343,20895.0
2020-12-23 09:50:00,29.44,29.53,29.34,29.53,15000.0,28.5702,28.6575,28.4731,28.6575,15000.0
2020-12-23 10:00:00,29.58,29.66,29.53,29.66,59700.0,28.706,28.7837,28.6575,28.7837,59700.0
2020-12-23 10:10:00,29.65,29.65,29.3,29.3,39570.0,28.774,28.774,28.4343,28.4343,39570.0
2020-12-23 10:20:00,29.42,29.42,29.3,29.3,65925.0,28.5508,28.5508,28.4343,28.4343,65925.0
2020-12-23 10:30:00,29.37,29.4,29.37,29.4,23865.0,28.5022,28.5314,28.5022,28.5314,23865.0
2020-12-23 10:40:00,29.45,29.46,29.42,29.45,10500.0,28.5799,28.5896,28.5508,28.5799,10500.0
2020-12-23 10:50:00,29.46,29.46,29.46,29.46,1500.0,28.5896,28.5896,28.5896,28.5896,1500.0
2020-12-23 11:00:00,29.5,29.6,29.5,29.58,47745.0,28.6284,28.7254,28.6284,28.706,47745.0
2020-12-23 11:10:00,29.42,29.42,29.42,29.42,3000.0,28.5508,28.5508,28.5508,28.5508,3000.0
2020-12-23 11:20:00,29.45,29.45,29.45,29.45,5445.0,28.5799,28.5799,28.5799,28.5799,5445.0
2020-12-23 11:30:00,29.45,29.45,29.45,29.45,0.0,28.5799,28.5799,28.5799,28.5799,0.0
2020-12-23 11:40:00,29.59,29.59,29.59,29.59,1500.0,28.7157,28.7157,28.7157,28.7157,1500.0
2020-12-23 11:50:00,29.59,29.59,29.59,29.59,0.0,28.7157,28.7157,28.7157,28.7157,0.0
2020-12-23 12:00:00,29.59,29.59,29.59,29.59,0.0,28.7157,28.7157,28.7157,28.7157,0.0
2020-12-23 12:10:00,29.48,29.48,29.48,29.48,1500.0,28.609,28.609,28.609,28.609,1500.0
2020-12-23 12:20:00,29.48,29.48,29.48,29.48,0.0,28.609,28.609,28.609,28.609,0.0
2020-12-23 12:30:00,29.49,29.49,29.49,29.49,5850.0,28.6187,28.6187,28.6187,28.6187,5850.0
2020-12-23 12:40:00,29.49,29.49,29.49,29.49,0.0,28.6187,28.6187,28.6187,28.6187,0.0
2020-12-23 12:50:00,29.49,29.49,29.49,29.49,0.0,28.6187,28.6187,28.6187,28.6187,0.0
2020-12-23 13:00:00,29.49,29.49,29.49,29.49,0.0,28.6187,28.6187,28.6187,28.6187,0.0
2020-12-23 13:10:00,29.49,29.49,29.49,29.49,0.0,28.6187,28.6187,28.6187,28.6187,0.0
2020-12-23 13:20:00,29.57,29.58,29.57,29.58,3000.0,28.6963,28.706,28.6963,28.706,3000.0
2020-12-23 13:30:00,29.58,29.58,29.58,29.58,0.0,28.706,28.706,28.706,28.706,0.0
2020-12-23 13:40:00,29.67,29.67,29.67,29.67,4800.0,28.7934,28.7934,28.7934,28.7934,4800.0
2020-12-23 13:50:00,29.63,29.63,29.63,29.63,1500.0,28.7546,28.7546,28.7546,28.7546,1500.0
2020-12-23 14:00:00,29.64,29.64,29.63,29.63,4500.0,28.7643,28.7643,28.7546,28.7546,4500.0
2020-12-23 14:10:00,29.63,29.63,29.63,29.63,0.0,28.7546,28.7546,28.7546,28.7546,0.0
2020-12-23 14:20:00,29.59,29.59,29.59,29.59,1500.0,28.7157,28.7157,28.7157,28.7157,1500.0
2020-12-23 14:30:00,29.59,29.59,29.59,29.59,0.0,28.7157,28.7157,28.7157,28.7157,0.0
2020-12-23 14:40:00,29.59,29.59,29.59,29.59,0.0,28.7157,28.7157,28.7157,28.7157,0.0
2020-12-23 14:50:00,29.47,29.47,29.47,29.47,4830.0,28.5993,28.5993,28.5993,28.5993,4830.0
2020-12-23 15:00:00,29.4,29.4,29.4,29.4,16500.0,28.5314,28.5314,28.5314,28.5314,16500.0
2020-12-23 15:10:00,29.4,29.4,29.4,29.4,0.0,28.5314,28.5314,28.5314,28.5314,0.0
2020-12-23 15:20:00,29.45,29.45,29.3,29.3,19140.0,28.5799,28.5799,28.4343,28.4343,19140.0
2020-12-23 15:30:00,29.33,29.36,29.33,29.36,3300.0,28.4634,28.4925,28.4634,28.4925,3300.0
2020-12-23 15:40:00,29.3,29.3,29.23,29.23,65295.0,28.4343,28.4343,28.3664,28.3664,65295.0
2020-12-23 15:50:00,29.2,29.2,28.79,28.82,69090.0,28.3373,28.3373,27.9394,27.9685,69090.0
2020-12-24 09:30:00,29.17,29.37,29.13,29.33,150225.0,28.3081,28.5022,28.2693,28.4634,150225.0
2020-12-24 09:40:00,29.4,29.47,29.35,29.36,16515.0,28.5314,28.5993,28.4828,28.4925,16515.0
2020-12-24 09:50:00,29.31,29.31,29.31,29.31,1500.0,28.444,28.444,28.444,28.444,1500.0
2020-12-24 10:00:00,29.27,29.3,29.27,29.3,14775.0,28.4052,28.4343,28.4052,28.4343,14775.0
2020-12-24 10:10:00,29.2,29.2,29.2,29.2,8325.0,28.3373,28.3373,28.3373,28.3373,8325.0
2020-12-24 10:20:00,29.25,29.33,29.25,29.33,31875.0,28.3858,28.4634,28.3858,28.4634,31875.0
2020-12-24 10:30:00,29.4,29.43,29.4,29.43,5955.0,28.5314,28.5605,28.5314,28.5605,5955.0
2020-12-24 10:40:00,29.45,29.45,29.33,29.33,20865.0,28.5799,28.5799,28.4634,28.4634,20865.0
2020-12-24 10:50:00,29.17,29.17,29.17,29.17,12270.0,28.3081,28.3081,28.3081,28.3081,12270.0
2020-12-24 11:00:00,29.3,29.3,29.2,29.2,17460.0,28.4343,28.4343,28.3373,28.3373,17460.0
2020-12-24 11:10:00,29.17,29.23,29.17,29.23,30375.0,28.3081,28.3664,28.3081,28.3664,30375.0
2020-12-24 11:20:00,29.23,29.23,29.23,29.23,0.0,28.3664,28.3664,28.3664,28.3664,0.0
2020-12-24 11:30:00,29.04,29.04,29.04,29.04,2985.0,28.182,28.182,28.182,28.182,2985.0
2020-12-24 11:40:00,29.23,29.23,29.23,29.23,1500.0,28.3664,28.3664,28.3664,28.3664,1500.0
2020-12-24 11:50:00,29.23,29.23,29.23,29.23,7365.0,28.3664,28.3664,28.3664,28.3664,7365.0
2020-12-24 12:00:00,29.16,29.16,29.16,29.16,1500.0,28.2984,28.2984,28.2984,28.2984,1500.0
2020-12-24 12:10:00,29.16,29.16,29.16,29.16,0.0,28.2984,28.2984,28.2984,28.2984,0.0
2020-12-24 12:20:00,29.19,29.19,29.19,29.19,1500.0,28.3276,28.3276,28.3276,28.3276,1500.0
2020-12-24 12:30:00,29.33,29.37,29.31,29.36,10650.0,28.4634,28.5022,28.444,28.4925,10650.0
2020-12-24 12:40:00,29.38,29.4,29.36,29.37,24000.0,28.5119,28.5314,28.4925,28.5022,24000.0
2020-12-24 12:50:00,29.45,29.62,29.43,29.62,72675.0,28.5799,28.7449,28.5605,28.7449,72675.0
2020-12-28 09:30:00,30.62,30.73,30.27,30.3,595980.0,29.7153,29.8221,29.3756,29.4048,595980.0
2020-12-28 09:40:00,30.33,30.44,30.21,30.42,24390.0,29.4339,29.5406,29.3174,29.5212,24390.0
2020-12-28 09:50:00,30.33,30.47,30.33,30.47,26850.0,29.4339,29.5697,29.4339,29.5697,26850.0
2020-12-28 10:00:00,30.35,30.35,30.2,30.2,22080.0,29.4533,29.4533,29.3077,29.3077,22080.0
2020-12-28 10:10:00,30.09,30.18,29.83,29.83,43935.0,29.201,29.2883,28.9486,28.9486,43935.0
2020-12-28 10:20:00,29.8,30.04,29.8,30.04,20745.0,28.9195,29.1524,28.9195,29.1524,20745.0
2020-12-28 10:30:00,29.95,29.98,29.9,29.98,14955.0,29.0651,29.0942,29.0166,29.0942,14955.0
2020-12-28 10:40:00,29.84,29.84,29.81,29.84,16905.0,28.9584,28.9584,28.9292,28.9584,16905.0
2020-12-28 10:50:00,29.86,29.94,29.86,29.94,36960.0,28.9778,29.0554,28.9778,29.0554,36960.0
2020-12-28 11:00:00,30.13,30.21,30.07,30.2,30060.0,29.2398,29.3174,29.1816,29.3077,30060.0
2020-12-28 11:10:00,30.19,30.19,30.1,30.1,19380.0,29.298,29.298,29.2107,29.2107,19380.0
2020-12-28 11:20:00,30.13,30.13,30.12,30.12,3000.0,29.2398,29.2398,29.2301,29.2301,3000.0
2020-12-28 11:30:00,30.12,30.12,30.12,30.12,2190.0,29.2301,29.2301,29.2301,29.2301,2190.0
2020-12-28 11:40:00,29.95,29.95,29.83,29.87,15015.0,29.0651,29.0651,28.9486,28.9875,15015.0
2020-12-28 11:50:00,29.77,29.77,29.65,29.65,23310.0,28.8904,28.8904,28.774,28.774,23310.0
2020-12-28 12:00:00,29.67,29.71,29.67,29.67,7500.0,28.7934,28.8322,28.7934,28.7934,7500.0
2020-12-28 12:10:00,29.61,29.67,29.61,29.67,3000.0,28.7351,28.7934,28.7351,28.7934,3000.0
2020-12-28 12:20:00,29.67,29.67,29.67,29.67,0.0,28.7934,28.7934,28.7934,28.7934,0.0
2020-12-28 12:30:00,29.8,29.8,29.8,29.8,3495.0,28.9195,28.9195,28.9195,28.9195,3495.0
2020-12-28 12:40:00,29.84,29.84,29.84,29.84,1665.0,28.9584,28.9584,28.9584,28.9584,1665.0
2020-12-28 12:50:00,29.78,29.78,29.6,29.6,17445.0,28.9001,28.9001,28.7254,28.7254,17445.0
2020-12-28 13:00:00,29.57,29.64,29.57,29.62,9000.0,28.6963,28.7643,28.6963,28.7449,9000.0
2020-12-28 13:10:00,29.62,29.62,29.62,29.62,0.0,28.7449,28.7449,28.7449,28.7449,0.0
2020-12-28 13:20:00,29.67,29.67,29.67,29.67,3015.0,28.7934,28.7934,28.7934,28.7934,3015.0
2020-12-28 13:30:00,29.63,29.63,29.63,29.63,1500.0,28.7546,28.7546,28.7546,28.7546,1500.0
2020-12-28 13:40:00,29.63,29.63,29.63,29.63,9000.0,28.7546,28.7546,28.7546,28.7546,9000.0
2020-12-28 13:50:00,29.59,29.6,29.51,29.51,12525.0,28.7157,28.7254,28.6381,28.6381,12525.0
2020-12-28 14:00:00,29.53,29.53,29.47,29.49,15900.0,28.6575,28.6575,28.5993,28.6187,15900.0
2020-12-28 14:10:00,29.48,29.48,29.47,29.47,9390.0,28.609,28.609,28.5993,28.5993,9390.0
2020-12-28 14:20:00,29.51,29.51,29.48,29.48,3000.0,28.6381,28.6381,28.609,28.609,3000.0
2020-12-28 14:30:00,29.48,29.48,29.48,29.48,0.0,28.609,28.609,28.609,28.609,0.0
2020-12-28 14:40:00,29.53,29.53,29.53,29.53,3000.0,28.6575,28.6575,28.6575,28.6575,3000.0
2020-12-28 14:50:00,29.56,29.56,29.53,29.53,4500.0,28.6866,28.6866,28.6575,28.6575,4500.0
2020-12-28 15:00:00,29.53,29.53,29.53,29.53,0.0,28.6575,28.6575,28.6575,28.6575,0.0
2020-12-28 15:10:00,29.54,29.57,29.54,29.57,6000.0,28.6672,28.6963,28.6672,28.6963,6000.0
2020-12-28 15:20:00,29.47,29.47,29.47,29.47,3000.0,28.5993,28.5993,28.5993,28.5993,3000.0
2020-12-28 15:30:00,29.53,29.53,29.4,29.4,4755.0,28.6575,28.6575,28.5314,28.5314,4755.0
2020-12-28 15:40:00,29.46,29.46,29.4,29.43,9090.0,28.5896,28.5896,28.5314,28.5605,9090.0
2020-12-28 15:50:00,29.4,29.5,29.37,29.5,68490.0,28.5314,28.6284,28.5022,28.6284,68490.0
2020-12-29 09:30:00,29.87,29.87,29.55,29.55,108135.0,28.9875,28.9875,28.6769,28.6769,108135.0
2020-12-29 09:40:00,29.55,29.8,29.55,29.73,38325.0,28.6769,28.9195,28.6769,28.8516,38325.0
2020-12-29 09:50:00,29.5,29.5,29.23,29.33,90825.0,28.6284,28.6284,28.3664,28.4634,90825.0
2020-12-29 10:00:00,29.24,29.33,29.09,29.16,116235.0,28.3761,28.4634,28.2305,28.2984,116235.0
2020-12-29 10:10:00,29.1,29.1,28.67,28.8,40950.0,28.2402,28.2402,27.8229,27.9491,40950.0
2020-12-29 10:20:00,28.93,29.01,28.93,29.0,4500.0,28.0752,28.1529,28.0752,28.1432,4500.0
2020-12-29 10:30:00,28.8,29.1,28.8,29.1,36000.0,27.9491,28.2402,27.9491,28.2402,36000.0
2020-12-29 10:40:00,29.13,29.2,29.13,29.18,13050.0,28.2693,28.3373,28.2693,28.3179,13050.0
2020-12-29 10:50:00,29.1,29.16,29.1,29.16,7500.0,28.2402,28.2984,28.2402,28.2984,7500.0
2020-12-29 11:00:00,29.15,29.15,29.15,29.15,3000.0,28.2887,28.2887,28.2887,28.2887,3000.0
2020-12-29 11:10:00,29.04,29.04,28.89,28.9,8160.0,28.182,28.182,28.0364,28.0461,8160.0
2020-12-29 11:20:00,28.87,28.98,28.87,28.98,28770.0,28.017,28.1238,28.017,28.1238,28770.0
2020-12-29 11:30:00,28.92,29.03,28.92,29.03,19110.0,28.0655,28.1723,28.0655,28.1723,19110.0
2020-12-29 11:40:00,28.97,28.97,28.97,28.97,1950.0,28.1141,28.1141,28.1141,28.1141,1950.0
2020-12-29 11:50:00,28.69,28.69,28.58,28.67,24720.0,27.8423,27.8423,27.7356,27.8229,24720.0
2020-12-29 12:00:00,28.6,28.68,28.6,28.63,17835.0,27.755,27.8326,27.755,27.7841,17835.0
2020-12-29 12:10:00,28.63,28.63,28.35,28.35,14715.0,27.7841,27.7841,27.5124,27.5124,14715.0
2020-12-29 12:20:00,28.33,28.92,28.28,28.89,45315.0,27.493,28.0655,27.4444,28.0364,45315.0
2020-12-29 12:30:00,28.8,29.14,28.8,29.1,42000.0,27.9491,28.279,27.9491,28.2402,42000.0
2020-12-29 12:40:00,29.04,29.04,28.93,28.93,9000.0,28.182,28.182,28.0752,28.0752,9000.0
2020-12-29 12:50:00,29.03,29.03,28.97,28.97,3000.0,28.1723,28.1723,28.1141,28.1141,3000.0
2020-12-29 13:00:00,29.02,29.03,28.99,29.03,7500.0,28.1626,28.1723,28.1335,28.1723,7500.0
2020-12-29 13:10:00,29.05,29.05,28.92,28.98,6000.0,28.1917,28.1917,28.0655,28.1238,6000.0
2020-12-29 13:20:00,29.07,29.1,29.07,29.1,3000.0,28.2111,28.2402,28.2111,28.2402,3000.0
2020-12-29 13:30:00,29.07,29.09,29.07,29.09,5100.0,28.2111,28.2305,28.2111,28.2305,5100.0
2020-12-29 13:40:00,29.09,29.09,29.09,29.09,0.0,28.2305,28.2305,28.2305,28.2305,0.0
2020-12-29 13:50:00,29.13,29.13,29.07,29.07,4500.0,28.2693,28.2693,28.2111,28.2111,4500.0
2020-12-29 14:00:00,29.07,29.07,29.07,29.07,0.0,28.2111,28.2111,28.2111,28.2111,0.0
2020-12-29 14:10:00,28.97,28.97,28.97,28.97,1500.0,28.1141,28.1141,28.1141,28.1141,1500.0
2020-12-29 14:20:00,28.97,28.97,28.97,28.97,0.0,28.1141,28.1141,28.1141,28.1141,0.0
2020-12-29 14:30:00,28.97,28.97,28.97,28.97,0.0,28.1141,28.1141,28.1141,28.1141,0.0
2020-12-29 14:40:00,28.93,28.93,28.93,28.93,13665.0,28.0752,28.0752,28.0752,28.0752,13665.0
2020-12-29 14:50:00,29.07,29.09,29.07,29.08,6435.0,28.2111,28.2305,28.2111,28.2208,6435.0
2020-12-29 15:00:00,29.13,29.13,29.11,29.11,3390.0,28.2693,28.2693,28.2499,28.2499,3390.0
2020-12-29 15:10:00,29.16,29.24,29.16,29.24,13185.0,28.2984,28.3761,28.2984,28.3761,13185.0
2020-12-29 15:20:00,29.29,29.37,29.29,29.37,12000.0,28.4246,28.5022,28.4246,28.5022,12000.0
2020-12-29 15:30:00,29.35,29.41,29.35,29.41,10500.0,28.4828,28.5411,28.4828,28.5411,10500.0
2020-12-29 15:40:00,29.4,29.4,29.31,29.4,118590.0,28.5314,28.5314,28.444,28.5314,118590.0
2020-12-29 15:50:00,29.39,29.39,29.2,29.21,68670.0,28.5216,28.5216,28.3373,28.347,68670.0
2020-12-30 09:30:00,29.67,30.24,29.67,30.24,233775.0,28.7934,29.3465,28.7934,29.3465,233775.0
2020-12-30 09:40:00,30.2,30.34,30.17,30.34,91335.0,29.3077,29.4436,29.2786,29.4436,91335.0
2020-12-30 09:50:00,30.33,30.47,30.33,30.47,131700.0,29.4339,29.5697,29.4339,29.5697,131700.0
2020-12-30 10:00:00,30.53,30.55,30.4,30.42,50295.0,29.628,29.6474,29.5018,29.5212,50295.0
2020-12-30 10:10:00,30.53,30.57,30.27,30.27,15000.0,29.628,29.6668,29.3756,29.3756,15000.0
2020-12-30 10:20:00,30.54,30.68,30.53,30.64,37170.0,29.6377,29.7735,29.628,29.7347,37170.0
2020-12-30 10:30:00,30.76,30.76,30.27,30.27,125670.0,29.8512,29.8512,29.3756,29.3756,125670.0
2020-12-30 10:40:00,30.36,30.5,30.36,30.5,16995.0,29.463,29.5989,29.463,29.5989,16995.0
2020-12-30 10:50:00,30.59,30.59,30.58,30.58,14490.0,29.6862,29.6862,29.6765,29.6765,14490.0
2020-12-30 11:00:00,30.55,30.71,30.52,30.71,20805.0,29.6474,29.8026,29.6183,29.8026,20805.0
2020-12-30 11:10:00,30.67,30.67,30.61,30.61,6000.0,29.7638,29.7638,29.7056,29.7056,6000.0
2020-12-30 11:20:00,30.61,30.61,30.61,30.61,0.0,29.7056,29.7056,29.7056,29.7056,0.0
2020-12-30 11:30:00,30.7,30.73,30.7,30.73,13470.0,29.7929,29.8221,29.7929,29.8221,13470.0
2020-12-30 11:40:00,30.52,30.52,30.51,30.51,10500.0,29.6183,29.6183,29.6086,29.6086,10500.0
2020-12-30 11:50:00,30.63,30.65,30.63,30.65,3150.0,29.725,29.7444,29.725,29.7444,3150.0
2020-12-30 12:00:00,30.67,30.67,30.67,30.67,4485.0,29.7638,29.7638,29.7638,29.7638,4485.0
2020-12-30 12:10:00,30.66,30.66,30.66,30.66,1500.0,29.7541,29.7541,29.7541,29.7541,1500.0
2020-12-30 12:20:00,30.73,30.73,30.73,30.73,4500.0,29.8221,29.8221,29.8221,29.8221,4500.0
2020-12-30 12:30:00,30.69,30.75,30.68,30.75,15555.0,29.7832,29.8415,29.7735,29.8415,15555.0
2020-12-30 12:40:00,30.73,30.77,30.68,30.77,36000.0,29.8221,29.8609,29.7735,29.8609,36000.0
2020-12-30 12:50:00,30.77,30.8,30.73,30.8,6165.0,29.8609,29.89,29.8221,29.89,6165.0
2020-12-30 13:00:00,30.86,30.87,30.84,30.84,4500.0,29.9482,29.9579,29.9288,29.9288,4500.0
2020-12-30 13:10:00,30.8,30.82,30.8,30.82,5835.0,29.89,29.9094,29.89,29.9094,5835.0
2020-12-30 13:20:00,30.87,30.87,30.83,30.83,5250.0,29.9579,29.9579,29.9191,29.9191,5250.0
2020-12-30 13:30:00,30.83,30.83,30.83,30.83,0.0,29.9191,29.9191,29.9191,29.9191,0.0
2020-12-30 13:40:00,30.83,30.83,30.83,30.83,0.0,29.9191,29.9191,29.9191,29.9191,0.0
2020-12-30 13:50:00,30.73,30.73,30.73,30.73,2430.0,29.8221,29.8221,29.8221,29.8221,2430.0
2020-12-30 14:00:00,30.73,30.73,30.73,30.73,1500.0,29.8221,29.8221,29.8221,29.8221,1500.0
2020-12-30 14:10:00,30.75,30.75,30.75,30.75,1500.0,29.8415,29.8415,29.8415,29.8415,1500.0
2020-12-30 14:20:00,30.78,30.83,30.78,30.83,10500.0,29.8706,29.9191,29.8706,29.9191,10500.0
2020-12-30 14:30:00,30.85,30.87,30.74,30.83,39000.0,29.9385,29.9579,29.8318,29.9191,39000.0
2020-12-30 14:40:00,30.81,30.81,30.81,30.81,1500.0,29.8997,29.8997,29.8997,29.8997,1500.0
2020-12-30 14:50:00,30.75,30.75,30.73,30.73,5940.0,29.8415,29.8415,29.8221,29.8221,5940.0
2020-12-30 15:00:00,30.67,30.67,30.59,30.59,9000.0,29.7638,29.7638,29.6862,29.6862,9000.0
2020-12-30 15:10:00,30.6,30.6,30.5,30.5,12000.0,29.6959,29.6959,29.5989,29.5989,12000.0
2020-12-30 15:20:00,30.5,30.66,30.5,30.66,7500.0,29.5989,29.7541,29.5989,29.7541,7500.0
2020-12-30 15:30:00,30.66,30.66,30.6,30.6,6000.0,29.7541,29.7541,29.6959,29.6959,6000.0
2020-12-30 15:40:00,30.67,30.69,30.64,30.68,15045.0,29.7638,29.7832,29.7347,29.7735,15045.0
2020-12-30 15:50:00,30.72,30.83,30.7,30.73,57900.0,29.8124,29.9191,29.7929,29.8221,57900.0
2020-12-31 09:30:00,30.77,30.83,30.18,30.33,183240.0,29.8609,29.9191,29.2883,29.4339,183240.0
2020-12-31 09:40:00,30.36,30.43,30.2,30.4,87840.0,29.463,29.5309,29.3077,29.5018,87840.0
2020-12-31 09:50:00,30.2,30.4,30.19,30.4,28185.0,29.3077,29.5018,29.298,29.5018,28185.0
2020-12-31 10:00:00,30.42,30.68,30.41,30.58,33000.0,29.5212,29.7735,29.5115,29.6765,33000.0
2020-12-31 10:10:00,30.47,30.67,30.33,30.67,20505.0,29.5697,29.7638,29.4339,29.7638,20505.0
2020-12-31 10:20:00,30.71,30.86,30.71,30.86,9810.0,29.8026,29.9482,29.8026,29.9482,9810.0
2020-12-31 10:30:00,30.91,30.98,30.9,30.98,39930.0,29.9967,30.0647,29.987,30.0647,39930.0
2020-12-31 10:40:00,31.0,31.13,30.99,31.13,27900.0,30.0841,30.2102,30.0744,30.2102,27900.0
2020-12-31 10:50:00,31.13,31.13,31.13,31.13,0.0,30.2102,30.2102,30.2102,30.2102,0.0
2020-12-31 11:00:00,31.07,31.07,31.07,31.07,1500.0,30.152,30.152,30.152,30.152,1500.0
2020-12-31 11:10:00,31.0,31.0,31.0,31.0,13575.0,30.0841,30.0841,30.0841,30.0841,13575.0
2020-12-31 11:20:00,31.07,31.07,31.04,31.04,37755.0,30.152,30.152,30.1229,30.1229,37755.0
2020-12-31 11:30:00,31.01,31.03,30.83,30.83,27000.0,30.0938,30.1132,29.9191,29.9191,27000.0
2020-12-31 11:40:00,30.84,30.85,30.83,30.85,94860.0,29.9288,29.9385,29.9191,29.9385,94860.0
2020-12-31 11:50:00,30.76,30.76,30.62,30.62,148920.0,29.8512,29.8512,29.7153,29.7153,148920.0
2020-12-31 12:00:00,30.62,30.62,30.62,30.62,0.0,29.7153,29.7153,29.7153,29.7153,0.0
2020-12-31 12:10:00,30.76,30.8,30.76,30.8,3000.0,29.8512,29.89,29.8512,29.89,3000.0
2020-12-31 12:20:00,30.87,30.87,30.87,30.87,3000.0,29.9579,29.9579,29.9579,29.9579,3000.0
2020-12-31 12:30:00,30.77,30.77,30.77,30.77,1500.0,29.8609,29.8609,29.8609,29.8609,1500.0
2020-12-31 12:40:00,30.77,30.77,30.77,30.77,0.0,29.8609,29.8609,29.8609,29.8609,0.0
2020-12-31 12:50:00,30.84,30.84,30.84,30.84,1500.0,29.9288,29.9288,29.9288,29.9288,1500.0
2020-12-31 13:00:00,30.85,30.85,30.85,30.85,1500.0,29.9385,29.9385,29.9385,29.9385,1500.0
2020-12-31 13:10:00,30.85,30.85,30.85,30.85,0.0,29.9385,29.9385,29.9385,29.9385,0.0
2020-12-31 13:20:00,30.85,30.85,30.85,30.85,0.0,29.9385,29.9385,29.9385,29.9385,0.0
2020-12-31 13:30:00,30.85,30.85,30.85,30.85,0.0,29.9385,29.9385,29.9385,29.9385,0.0
2020-12-31 13:40:00,30.85,30.85,30.85,30.85,0.0,29.9385,29.9385,29.9385,29.9385,0.0
2020-12-31 13:50:00,30.85,30.85,30.85,30.85,0.0,29.9385,29.9385,29.9385,29.9385,0.0
2020-12-31 14:00:00,30.67,30.67,30.67,30.67,1500.0,29.7638,29.7638,29.7638,29.7638,1500.0
2020-12-31 14:10:00,30.83,30.83,30.81,30.81,3000.0,29.9191,29.9191,29.8997,29.8997,3000.0
2020-12-31 14:20:00,30.88,30.88,30.87,30.88,6000.0,29.9676,29.9676,29.9579,29.9676,6000.0
2020-12-31 14:30:00,30.91,30.96,30.91,30.96,13140.0,29.9967,30.0453,29.9967,30.0453,13140.0
2020-12-31 14:40:00,30.98,30.98,30.98,30.98,1500.0,30.0647,30.0647,30.0647,30.0647,1500.0
2020-12-31 14:50:00,30.97,30.97,30.97,30.97,1500.0,30.055,30.055,30.055,30.055,1500.0
2020-12-31 15:00:00,31.0,31.0,31.0,31.0,1590.0,30.0841,30.0841,30.0841,30.0841,1590.0
2020-12-31 15:10:00,31.1,31.1,31.1,31.1,12195.0,30.1811,30.1811,30.1811,30.1811,12195.0
2020-12-31 15:20:00,31.1,31.1,31.1,31.1,0.0,30.1811,30.1811,30.1811,30.1811,0.0
2020-12-31 15:30:00,30.89,30.9,30.89,30.9,16545.0,29.9773,29.987,29.9773,29.987,16545.0
2020-12-31 15:40:00,30.94,30.98,30.93,30.93,21795.0,30.0259,30.0647,30.0161,30.0161,21795.0
2020-12-31 15:50:00,30.97,31.16,30.96,31.1,36915.0,30.055,30.2394,30.0453,30.1811,36915.0
2021-01-04 09:30:00,31.67,32.29,31.67,32.25,376185.0,30.7343,31.336,30.7343,31.2971,376185.0
2021-01-04 09:40:00,32.18,33.37,32.18,33.33,133920.0,31.2292,32.3841,31.2292,32.3452,133920.0
2021-01-04 09:50:00,33.37,33.45,33.14,33.35,117885.0,32.3841,32.4617,32.1609,32.3646,117885.0
2021-01-04 10:00:00,33.4,33.56,33.33,33.43,656040.0,32.4132,32.5684,32.3452,32.4423,656040.0
2021-01-04 10:10:00,33.45,33.47,33.33,33.47,238455.0,32.4617,32.4811,32.3452,32.4811,238455.0
2021-01-04 10:20:00,33.5,33.57,33.47,33.47,69540.0,32.5102,32.5781,32.4811,32.4811,69540.0
2021-01-04 10:30:00,33.46,33.46,33.17,33.2,128880.0,32.4714,32.4714,32.19,32.2191,128880.0
2021-01-04 10:40:00,33.21,33.33,32.83,32.83,105210.0,32.2288,32.3452,31.86,31.86,105210.0
2021-01-04 10:50:00,32.8,32.8,31.85,31.85,63435.0,31.8309,31.8309,30.909,30.909,63435.0
2021-01-04 11:00:00,31.93,32.0,31.33,31.38,90270.0,30.9866,31.0545,30.4043,30.4529,90270.0
2021-01-04 11:10:00,31.28,31.67,31.28,31.54,40185.0,30.3558,30.7343,30.3558,30.6081,40185.0
2021-01-04 11:20:00,31.63,31.67,31.4,31.56,107670.0,30.6955,30.7343,30.4723,30.6275,107670.0
2021-01-04 11:30:00,31.5,31.53,31.29,31.37,25005.0,30.5693,30.5984,30.3655,30.4431,25005.0
2021-01-04 11:40:00,31.43,31.43,31.27,31.3,10500.0,30.5014,30.5014,30.3461,30.3752,10500.0
2021-01-04 11:50:00,31.32,31.36,30.74,30.74,147855.0,30.3946,30.4334,29.8318,29.8318,147855.0
2021-01-04 12:00:00,30.81,30.81,30.25,30.25,155895.0,29.8997,29.8997,29.3562,29.3562,155895.0
2021-01-04 12:10:00,30.29,30.38,29.97,30.37,97395.0,29.3951,29.4824,29.0845,29.4727,97395.0
2021-01-04 12:20:00,30.47,30.47,30.42,30.42,8880.0,29.5697,29.5697,29.5212,29.5212,8880.0
2021-01-04 12:30:00,30.51,30.62,30.36,30.36,14250.0,29.6086,29.7153,29.463,29.463,14250.0
2021-01-04 12:40:00,30.21,30.21,30.11,30.11,4500.0,29.3174,29.3174,29.2204,29.2204,4500.0
2021-01-04 12:50:00,30.2,30.7,30.2,30.7,12030.0,29.3077,29.7929,29.3077,29.7929,12030.0
2021-01-04 13:00:00,30.73,30.73,30.63,30.66,31500.0,29.8221,29.8221,29.725,29.7541,31500.0
2021-01-04 13:10:00,30.69,30.85,30.69,30.85,7845.0,29.7832,29.9385,29.7832,29.9385,7845.0
2021-01-04 13:20:00,30.8,31.06,30.8,30.95,13020.0,29.89,30.1423,29.89,30.0356,13020.0
2021-01-04 13:30:00,30.88,30.88,30.87,30.87,3000.0,29.9676,29.9676,29.9579,29.9579,3000.0
2021-01-04 13:40:00,30.97,30.98,30.95,30.95,4500.0,30.055,30.0647,30.0356,30.0356,4500.0
2021-01-04 13:50:00,31.09,31.11,31.05,31.07,91380.0,30.1714,30.1908,30.1326,30.152,91380.0
2021-01-04 14:00:00,31.04,31.04,31.04,31.04,1500.0,30.1229,30.1229,30.1229,30.1229,1500.0
2021-01-04 14:10:00,30.63,30.63,30.63,30.63,1500.0,29.725,29.725,29.725,29.725,1500.0
2021-01-04 14:20:00,30.71,30.71,30.71,30.71,1500.0,29.8026,29.8026,29.8026,29.8026,1500.0
2021-01-04 14:30:00,30.63,30.64,30.49,30.49,18000.0,29.725,29.7347,29.5891,29.5891,18000.0
2021-01-04 14:40:00,30.46,30.46,30.44,30.44,3420.0,29.56,29.56,29.5406,29.5406,3420.0
2021-01-04 14:50:00,30.2,30.46,30.16,30.46,6000.0,29.3077,29.56,29.2689,29.56,6000.0
2021-01-04 15:00:00,30.4,30.4,30.4,30.4,3000.0,29.5018,29.5018,29.5018,29.5018,3000.0
2021-01-04 15:10:00,30.5,30.5,30.5,30.5,1500.0,29.5989,29.5989,29.5989,29.5989,1500.0
2021-01-04 15:20:00,30.4,30.42,30.36,30.42,4500.0,29.5018,29.5212,29.463,29.5212,4500.0
2021-01-04 15:30:00,30.54,30.64,30.54,30.64,7665.0,29.6377,29.7347,29.6377,29.7347,7665.0
2021-01-04 15:40:00,30.6,30.71,30.6,30.71,10500.0,29.6959,29.8026,29.6959,29.8026,10500.0
2021-01-04 15:50:00,30.68,30.77,30.66,30.66,7500.0,29.7735,29.8609,29.7541,29.7541,7500.0
2021-01-05 09:30:00,30.45,31.56,30.44,31.47,200160.0,29.5503,30.6275,29.5406,30.5402,200160.0
2021-01-05 09:40:00,31.6,31.94,31.6,31.71,65895.0,30.6664,30.9963,30.6664,30.7731,65895.0
2021-01-05 09:50:00,31.75,32.0,31.74,32.0,45000.0,30.8119,31.0545,30.8022,31.0545,45000.0
2021-01-05 10:00:00,32.07,32.23,31.75,32.16,35955.0,31.1225,31.2777,30.8119,31.2098,35955.0
2021-01-05 10:10:00,32.12,32.31,32.0,32.0,20055.0,31.171,31.3554,31.0545,31.0545,20055.0
2021-01-05 10:20:00,31.93,32.06,31.87,32.06,5925.0,30.9866,31.1128,30.9284,31.1128,5925.0
2021-01-05 10:30:00,31.93,32.05,31.93,31.93,15060.0,30.9866,31.1031,30.9866,30.9866,15060.0
2021-01-05 10:40:00,31.93,31.93,31.7,31.88,14970.0,30.9866,30.9866,30.7634,30.9381,14970.0
2021-01-05 10:50:00,31.88,31.88,31.88,31.88,0.0,30.9381,30.9381,30.9381,30.9381,0.0
2021-01-05 11:00:00,31.74,31.78,31.73,31.78,4500.0,30.8022,30.841,30.7925,30.841,4500.0
2021-01-05 11:10:00,31.88,31.88,31.67,31.67,13410.0,30.9381,30.9381,30.7343,30.7343,13410.0
2021-01-05 11:20:00,31.88,31.88,31.88,31.88,1500.0,30.9381,30.9381,30.9381,30.9381,1500.0
2021-01-05 11:30:00,32.0,32.0,31.86,31.86,18675.0,31.0545,31.0545,30.9187,30.9187,18675.0
2021-01-05 11:40:00,31.88,31.88,31.84,31.84,4500.0,30.9381,30.9381,30.8993,30.8993,4500.0
2021-01-05 11:50:00,31.83,31.84,31.8,31.8,6720.0,30.8896,30.8993,30.8604,30.8604,6720.0
2021-01-05 12:00:00,31.88,31.88,31.88,31.88,1500.0,30.9381,30.9381,30.9381,30.9381,1500.0
2021-01-05 12:10:00,31.62,31.62,31.62,31.62,4500.0,30.6858,30.6858,30.6858,30.6858,4500.0
2021-01-05 12:20:00,31.53,31.53,31.53,31.53,2910.0,30.5984,30.5984,30.5984,30.5984,2910.0
2021-01-05 12:30:00,31.58,31.63,31.58,31.63,6540.0,30.6469,30.6955,30.6469,30.6955,6540.0
2021-01-05 12:40:00,31.48,31.5,31.48,31.5,3000.0,30.5499,30.5693,30.5499,30.5693,3000.0
2021-01-05 12:50:00,31.62,31.62,31.62,31.62,4530.0,30.6858,30.6858,30.6858,30.6858,4530.0
2021-01-05 13:00:00,31.73,31.73,31.73,31.73,2670.0,30.7925,30.7925,30.7925,30.7925,2670.0
2021-01-05 13:10:00,31.73,31.73,31.73,31.73,0.0,30.7925,30.7925,30.7925,30.7925,0.0
2021-01-05 13:20:00,31.82,31.82,31.82,31.82,2565.0,30.8799,30.8799,30.8799,30.8799,2565.0
2021-01-05 13:30:00,31.82,31.82,31.82,31.82,0.0,30.8799,30.8799,30.8799,30.8799,0.0
2021-01-05 13:40:00,31.91,31.94,31.91,31.94,6360.0,30.9672,30.9963,30.9672,30.9963,6360.0
2021-01-05 13:50:00,31.91,31.91,31.91,31.91,1530.0,30.9672,30.9672,30.9672,30.9672,1530.0
2021-01-05 14:00:00,32.0,32.09,32.0,32.09,18900.0,31.0545,31.1419,31.0545,31.1419,18900.0
2021-01-05 14:10:00,32.13,32.13,32.13,32.13,1500.0,31.1807,31.1807,31.1807,31.1807,1500.0
2021-01-05 14:20:00,32.17,32.17,32.17,32.17,9000.0,31.2195,31.2195,31.2195,31.2195,9000.0
2021-01-05 14:30:00,32.14,32.14,32.14,32.14,1500.0,31.1904,31.1904,31.1904,31.1904,1500.0
2021-01-05 14:40:00,32.17,32.17,32.12,32.12,4005.0,31.2195,31.2195,31.171,31.171,4005.0
2021-01-05 14:50:00,32.1,32.1,32.1,32.1,1500.0,31.1516,31.1516,31.1516,31.1516,1500.0
2021-01-05 15:00:00,31.94,32.03,31.94,32.03,7500.0,30.9963,31.0836,30.9963,31.0836,7500.0
2021-01-05 15:10:00,32.04,32.04,32.0,32.02,10500.0,31.0934,31.0934,31.0545,31.0739,10500.0
2021-01-05 15:20:00,31.94,31.94,31.94,31.94,1500.0,30.9963,30.9963,30.9963,30.9963,1500.0
2021-01-05 15:30:00,32.02,32.02,32.02,32.02,1500.0,31.0739,31.0739,31.0739,31.0739,1500.0
2021-01-05 15:40:00,31.98,32.27,31.98,32.27,20985.0,31.0351,31.3166,31.0351,31.3166,20985.0
2021-01-05 15:50:00,32.3,32.45,32.29,32.44,48675.0,31.3457,31.4912,31.336,31.4815,48675.0
2021-01-06 09:30:00,31.53,32.36,31.33,32.36,297945.0,30.5984,31.4039,30.4043,31.4039,297945.0
2021-01-06 09:40:00,32.29,32.45,32.14,32.27,103350.0,31.336,31.4912,31.1904,31.3166,103350.0
2021-01-06 09:50:00,32.31,32.43,32.0,32.0,44820.0,31.3554,31.4718,31.0545,31.0545,44820.0
2021-01-06 10:00:00,31.8,32.07,31.64,32.07,22980.0,30.8604,31.1225,30.7052,31.1225,22980.0
2021-01-06 10:10:00,32.21,32.4,32.17,32.4,34305.0,31.2583,31.4427,31.2195,31.4427,34305.0
2021-01-06 10:20:00,32.47,32.47,32.37,32.43,36045.0,31.5106,31.5106,31.4136,31.4718,36045.0
2021-01-06 10:30:00,32.55,32.96,32.55,32.93,54630.0,31.5883,31.9862,31.5883,31.9571,54630.0
2021-01-06 10:40:00,32.96,33.06,32.91,33.06,12000.0,31.9862,32.0832,31.9376,32.0832,12000.0
2021-01-06 10:50:00,32.99,33.0,32.93,32.93,8235.0,32.0153,32.025,31.9571,31.9571,8235.0
2021-01-06 11:00:00,32.8,32.8,32.78,32.78,3600.0,31.8309,31.8309,31.8115,31.8115,3600.0
2021-01-06 11:10:00,32.95,33.04,32.95,33.04,8730.0,31.9765,32.0638,31.9765,32.0638,8730.0
2021-01-06 11:20:00,33.0,33.0,33.0,33.0,1950.0,32.025,32.025,32.025,32.025,1950.0
2021-01-06 11:30:00,33.01,33.02,32.71,32.71,19905.0,32.0347,32.0444,31.7436,31.7436,19905.0
2021-01-06 11:40:00,32.79,32.79,32.79,32.79,1500.0,31.8212,31.8212,31.8212,31.8212,1500.0
2021-01-06 11:50:00,32.87,33.0,32.87,33.0,5130.0,31.8988,32.025,31.8988,32.025,5130.0
2021-01-06 12:00:00,33.02,33.33,33.02,33.33,18015.0,32.0444,32.3452,32.0444,32.3452,18015.0
2021-01-06 12:10:00,33.35,33.37,33.28,33.37,21525.0,32.3646,32.3841,32.2967,32.3841,21525.0
2021-01-06 12:20:00,33.4,33.4,33.33,33.33,7830.0,32.4132,32.4132,32.3452,32.3452,7830.0
2021-01-06 12:30:00,33.44,33.47,33.26,33.26,34275.0,32.452,32.4811,32.2773,32.2773,34275.0
2021-01-06 12:40:00,33.21,33.24,33.21,33.24,6000.0,32.2288,32.2579,32.2288,32.2579,6000.0
2021-01-06 12:50:00,33.25,33.26,33.18,33.19,6000.0,32.2676,32.2773,32.1997,32.2094,6000.0
2021-01-06 13:00:00,33.21,33.24,33.07,33.07,35250.0,32.2288,32.2579,32.0929,32.0929,35250.0
2021-01-06 13:10:00,33.27,33.31,33.1,33.1,19500.0,32.287,32.3258,32.122,32.122,19500.0
2021-01-06 13:20:00,33.07,33.07,32.93,32.93,10500.0,32.0929,32.0929,31.9571,31.9571,10500.0
2021-01-06 13:30:00,32.91,33.23,32.91,33.23,159045.0,31.9376,32.2482,31.9376,32.2482,159045.0
2021-01-06 13:40:00,33.28,34.15,33.27,33.78,1138545.0,32.2967,33.141,32.287,32.7819,1138545.0
2021-01-06 13:50:00,33.84,33.96,33.76,33.77,25500.0,32.8402,32.9566,32.7625,32.7722,25500.0
2021-01-06 14:00:00,33.8,33.84,33.78,33.79,14100.0,32.8014,32.8402,32.7819,32.7916,14100.0
2021-01-06 14:10:00,33.7,33.7,33.29,33.32,8235.0,32.7043,32.7043,32.3064,32.3355,8235.0
2021-01-06 14:20:00,33.28,33.45,32.91,32.91,24360.0,32.2967,32.4617,31.9376,31.9376,24360.0
2021-01-06 14:30:00,33.02,33.02,32.81,32.81,3000.0,32.0444,32.0444,31.8406,31.8406,3000.0
2021-01-06 14:40:00,32.74,32.88,32.6,32.6,13275.0,31.7727,31.9085,31.6368,31.6368,13275.0
2021-01-06 14:50:00,32.43,32.87,32.43,32.87,7500.0,31.4718,31.8988,31.4718,31.8988,7500.0
2021-01-06 15:00:00,32.79,32.79,32.58,32.71,10500.0,31.8212,31.8212,31.6174,31.7436,10500.0
2021-01-06 15:10:00,32.71,32.71,32.71,32.71,0.0,31.7436,31.7436,31.7436,31.7436,0.0
2021-01-06 15:20:00,32.78,32.78,32.28,32.69,11205.0,31.8115,31.8115,31.3263,31.7241,11205.0
2021-01-06 15:30:00,32.77,32.79,32.2,32.2,22380.0,31.8018,31.8212,31.2486,31.2486,22380.0
2021-01-06 15:40:00,32.34,32.4,32.23,32.23,20250.0,31.3845,31.4427,31.2777,31.2777,20250.0
2021-01-06 15:50:00,32.11,32.28,32.11,32.23,23490.0,31.1613,31.3263,31.1613,31.2777,23490.0
2021-01-07 09:30:00,33.65,34.44,33.65,34.15,457080.0,32.6558,33.4224,32.6558,33.141,457080.0
2021-01-07 09:40:00,33.99,34.2,33.93,34.0,45660.0,32.9857,33.1895,32.9275,32.9954,45660.0
2021-01-07 09:50:00,34.07,34.44,33.95,34.44,85335.0,33.0634,33.4224,32.9469,33.4224,85335.0
2021-01-07 10:00:00,34.44,34.87,34.43,34.84,161025.0,33.4224,33.8397,33.4127,33.8106,161025.0
2021-01-07 10:10:00,34.88,34.92,34.61,34.92,31485.0,33.8494,33.8883,33.5874,33.8883,31485.0
2021-01-07 10:20:00,34.96,35.08,34.9,34.9,41490.0,33.9271,34.0435,33.8689,33.8689,41490.0
2021-01-07 10:30:00,35.13,35.13,35.13,35.13,1500.0,34.0921,34.0921,34.0921,34.0921,1500.0
2021-01-07 10:40:00,35.2,35.27,35.11,35.27,7500.0,34.16,34.2279,34.0726,34.2279,7500.0
2021-01-07 10:50:00,35.22,35.25,35.16,35.25,14115.0,34.1794,34.2085,34.1212,34.2085,14115.0
2021-01-07 11:00:00,35.34,35.37,35.34,35.37,3000.0,34.2959,34.325,34.2959,34.325,3000.0
2021-01-07 11:10:00,35.33,35.33,35.33,35.33,2100.0,34.2861,34.2861,34.2861,34.2861,2100.0
2021-01-07 11:20:00,35.33,35.4,35.33,35.33,11280.0,34.2861,34.3541,34.2861,34.2861,11280.0
2021-01-07 11:30:00,35.35,35.48,35.35,35.47,13665.0,34.3056,34.4317,34.3056,34.422,13665.0
2021-01-07 11:40:00,35.45,35.53,35.45,35.53,6000.0,34.4026,34.4802,34.4026,34.4802,6000.0
2021-01-07 11:50:00,35.27,35.27,34.99,34.99,13305.0,34.2279,34.2279,33.9562,33.9562,13305.0
2021-01-07 12:00:00,35.11,35.12,34.97,34.97,15000.0,34.0726,34.0824,33.9368,33.9368,15000.0
2021-01-07 12:10:00,34.97,34.97,34.97,34.97,0.0,33.9368,33.9368,33.9368,33.9368,0.0
2021-01-07 12:20:00,34.94,35.03,34.94,35.02,7200.0,33.9077,33.995,33.9077,33.9853,7200.0
2021-01-07 12:30:00,35.21,35.27,35.21,35.27,9000.0,34.1697,34.2279,34.1697,34.2279,9000.0
2021-01-07 12:40:00,35.21,35.21,35.21,35.21,1500.0,34.1697,34.1697,34.1697,34.1697,1500.0
2021-01-07 12:50:00,35.22,35.28,35.22,35.27,6165.0,34.1794,34.2376,34.1794,34.2279,6165.0
2021-01-07 13:00:00,35.23,35.23,35.0,35.0,26685.0,34.1891,34.1891,33.9659,33.9659,26685.0
2021-01-07 13:10:00,35.0,35.34,35.0,35.34,4875.0,33.9659,34.2959,33.9659,34.2959,4875.0
2021-01-07 13:20:00,35.34,35.34,35.34,35.34,0.0,34.2959,34.2959,34.2959,34.2959,0.0
2021-01-07 13:30:00,35.34,35.34,35.34,35.34,0.0,34.2959,34.2959,34.2959,34.2959,0.0
2021-01-07 13:40:00,35.37,35.44,35.33,35.33,15000.0,34.325,34.3929,34.2861,34.2861,15000.0
2021-01-07 13:50:00,35.33,35.33,35.33,35.33,0.0,34.2861,34.2861,34.2861,34.2861,0.0
2021-01-07 14:00:00,35.33,35.33,35.33,35.33,0.0,34.2861,34.2861,34.2861,34.2861,0.0
2021-01-07 14:10:00,35.33,35.33,35.33,35.33,0.0,34.2861,34.2861,34.2861,34.2861,0.0
2021-01-07 14:20:00,35.39,35.39,35.34,35.34,66840.0,34.3444,34.3444,34.2959,34.2959,66840.0
2021-01-07 14:30:00,35.36,35.36,35.36,35.36,3000.0,34.3153,34.3153,34.3153,34.3153,3000.0
2021-01-07 14:40:00,35.42,35.42,35.42,35.42,1500.0,34.3735,34.3735,34.3735,34.3735,1500.0
2021-01-07 14:50:00,35.28,35.35,35.28,35.35,4500.0,34.2376,34.3056,34.2376,34.3056,4500.0
2021-01-07 15:00:00,35.42,35.44,35.41,35.41,6000.0,34.3735,34.3929,34.3638,34.3638,6000.0
2021-01-07 15:10:00,35.41,35.47,35.41,35.47,3000.0,34.3638,34.422,34.3638,34.422,3000.0
2021-01-07 15:20:00,35.53,35.72,35.53,35.7,34590.0,34.4802,34.6646,34.4802,34.6452,34590.0
2021-01-07 15:30:00,35.67,35.67,35.59,35.65,12000.0,34.6161,34.6161,34.5385,34.5967,12000.0
2021-01-07 15:40:00,35.75,35.83,35.69,35.82,35835.0,34.6937,34.7714,34.6355,34.7617,35835.0
2021-01-07 15:50:00,35.82,36.08,35.82,35.88,83850.0,34.7617,35.014,34.7617,34.8199,83850.0
2021-01-08 09:30:00,37.51,37.92,36.98,37.26,495495.0,36.4017,36.7996,35.8874,36.1591,495495.0
2021-01-08 09:40:00,37.23,37.71,37.2,37.67,211710.0,36.13,36.5958,36.1009,36.557,211710.0
2021-01-08 09:50:00,37.56,37.63,36.95,37.07,112335.0,36.4503,36.5182,35.8583,35.9747,112335.0
2021-01-08 10:00:00,37.18,37.26,36.93,37.24,73950.0,36.0815,36.1591,35.8389,36.1397,73950.0
2021-01-08 10:10:00,37.21,37.24,37.02,37.2,91455.0,36.1106,36.1397,35.9262,36.1009,91455.0
2021-01-08 10:20:00,37.07,37.07,35.9,35.9,193935.0,35.9747,35.9747,34.8393,34.8393,193935.0
2021-01-08 10:30:00,36.06,36.26,35.98,36.11,29985.0,34.9946,35.1887,34.9169,35.0431,29985.0
2021-01-08 10:40:00,36.6,36.67,36.56,36.67,68715.0,35.5186,35.5866,35.4798,35.5866,68715.0
2021-01-08 10:50:00,36.77,36.82,36.68,36.68,10500.0,35.6836,35.7321,35.5963,35.5963,10500.0
2021-01-08 11:00:00,36.61,36.77,36.6,36.77,18165.0,35.5283,35.6836,35.5186,35.6836,18165.0
2021-01-08 11:10:00,36.61,36.61,36.33,36.36,9615.0,35.5283,35.5283,35.2566,35.2857,9615.0
2021-01-08 11:20:00,36.44,36.6,36.44,36.6,13140.0,35.3634,35.5186,35.3634,35.5186,13140.0
2021-01-08 11:30:00,36.57,36.57,36.41,36.44,8280.0,35.4895,35.4895,35.3342,35.3634,8280.0
2021-01-08 11:40:00,36.46,36.63,36.4,36.4,10845.0,35.3828,35.5477,35.3245,35.3245,10845.0
2021-01-08 11:50:00,36.23,36.32,36.13,36.32,20190.0,35.1596,35.2469,35.0625,35.2469,20190.0
2021-01-08 12:00:00,36.33,36.39,36.33,36.39,4500.0,35.2566,35.3148,35.2566,35.3148,4500.0
2021-01-08 12:10:00,36.5,36.6,36.5,36.53,13710.0,35.4216,35.5186,35.4216,35.4507,13710.0
2021-01-08 12:20:00,36.37,36.37,36.3,36.32,6000.0,35.2954,35.2954,35.2275,35.2469,6000.0
2021-01-08 12:30:00,36.32,36.32,36.32,36.32,0.0,35.2469,35.2469,35.2469,35.2469,0.0
2021-01-08 12:40:00,36.47,36.47,36.07,36.07,3075.0,35.3925,35.3925,35.0043,35.0043,3075.0
2021-01-08 12:50:00,36.07,36.07,36.07,36.07,0.0,35.0043,35.0043,35.0043,35.0043,0.0
2021-01-08 13:00:00,36.0,36.1,35.97,36.1,9000.0,34.9364,35.0334,34.9072,35.0334,9000.0
2021-01-08 13:10:00,36.14,36.14,35.67,35.67,15960.0,35.0722,35.0722,34.6161,34.6161,15960.0
2021-01-08 13:20:00,35.63,35.63,35.15,35.43,28815.0,34.5773,34.5773,34.1115,34.3832,28815.0
2021-01-08 13:30:00,35.4,35.4,34.86,35.15,35745.0,34.3541,34.3541,33.83,34.1115,35745.0
2021-01-08 13:40:00,34.8,35.03,34.67,35.03,29265.0,33.7718,33.995,33.6456,33.995,29265.0
2021-01-08 13:50:00,35.24,35.27,35.13,35.13,9180.0,34.1988,34.2279,34.0921,34.0921,9180.0
2021-01-08 14:00:00,35.32,35.32,35.26,35.31,7500.0,34.2764,34.2764,34.2182,34.2667,7500.0
2021-01-08 14:10:00,35.37,35.37,35.26,35.26,4575.0,34.325,34.325,34.2182,34.2182,4575.0
2021-01-08 14:20:00,35.26,35.33,35.19,35.33,9000.0,34.2182,34.2861,34.1503,34.2861,9000.0
2021-01-08 14:30:00,35.45,35.45,35.33,35.33,10500.0,34.4026,34.4026,34.2861,34.2861,10500.0
2021-01-08 14:40:00,35.26,35.33,35.21,35.33,5415.0,34.2182,34.2861,34.1697,34.2861,5415.0
2021-01-08 14:50:00,35.5,35.79,35.5,35.77,25800.0,34.4511,34.7326,34.4511,34.7131,25800.0
2021-01-08 15:00:00,35.72,35.72,35.67,35.67,10725.0,34.6646,34.6646,34.6161,34.6161,10725.0
2021-01-08 15:10:00,35.63,35.73,35.62,35.69,18390.0,34.5773,34.6743,34.5676,34.6355,18390.0
2021-01-08 15:20:00,35.65,35.65,35.39,35.51,6000.0,34.5967,34.5967,34.3444,34.4608,6000.0
2021-01-08 15:30:00,35.45,35.57,35.45,35.57,8655.0,34.4026,34.5191,34.4026,34.5191,8655.0
2021-01-08 15:40:00,35.73,35.73,35.59,35.59,10605.0,34.6743,34.6743,34.5385,34.5385,10605.0
2021-01-08 15:50:00,35.69,35.88,35.66,35.88,39375.0,34.6355,34.8199,34.6064,34.8199,39375.0
2021-01-11 09:30:00,34.97,35.93,34.94,35.86,225930.0,33.9368,34.8684,33.9077,34.8005,225930.0
2021-01-11 09:40:00,35.89,36.42,35.73,36.27,51030.0,34.8296,35.3439,34.6743,35.1984,51030.0
2021-01-11 09:50:00,36.19,36.63,36.03,36.63,38610.0,35.1207,35.5477,34.9655,35.5477,38610.0
2021-01-11 10:00:00,36.73,36.76,36.67,36.72,30045.0,35.6448,35.6739,35.5866,35.6351,30045.0
2021-01-11 10:10:00,36.73,36.99,36.71,36.92,30525.0,35.6448,35.8971,35.6254,35.8292,30525.0
2021-01-11 10:20:00,36.82,37.0,36.73,37.0,12525.0,35.7321,35.9068,35.6448,35.9068,12525.0
2021-01-11 10:30:00,37.15,37.34,37.09,37.33,35520.0,36.0524,36.2368,35.9941,36.2271,35520.0
2021-01-11 10:40:00,37.35,37.47,37.17,37.2,32325.0,36.2465,36.3629,36.0718,36.1009,32325.0
2021-01-11 10:50:00,37.0,37.23,36.98,37.2,14670.0,35.9068,36.13,35.8874,36.1009,14670.0
2021-01-11 11:00:00,37.2,37.2,37.2,37.2,3570.0,36.1009,36.1009,36.1009,36.1009,3570.0
2021-01-11 11:10:00,37.0,37.0,36.66,36.84,9255.0,35.9068,35.9068,35.5769,35.7515,9255.0
2021-01-11 11:20:00,36.93,37.27,36.93,37.23,42480.0,35.8389,36.1688,35.8389,36.13,42480.0
2021-01-11 11:30:00,37.31,37.32,37.23,37.25,8250.0,36.2076,36.2174,36.13,36.1494,8250.0
2021-01-11 11:40:00,37.25,37.25,37.25,37.25,0.0,36.1494,36.1494,36.1494,36.1494,0.0
2021-01-11 11:50:00,37.23,37.23,37.23,37.23,1500.0,36.13,36.13,36.13,36.13,1500.0
2021-01-11 12:00:00,37.38,37.39,37.38,37.39,7560.0,36.2756,36.2853,36.2756,36.2853,7560.0
2021-01-11 12:10:00,37.18,37.21,37.18,37.21,3000.0,36.0815,36.1106,36.0815,36.1106,3000.0
2021-01-11 12:20:00,37.45,37.53,37.45,37.53,23685.0,36.3435,36.4211,36.3435,36.4211,23685.0
2021-01-11 12:30:00,37.66,37.67,37.63,37.63,6000.0,36.5473,36.557,36.5182,36.5182,6000.0
2021-01-11 12:40:00,37.64,37.64,37.64,37.64,3000.0,36.5279,36.5279,36.5279,36.5279,3000.0
2021-01-11 12:50:00,37.67,37.67,37.66,37.66,6015.0,36.557,36.557,36.5473,36.5473,6015.0
2021-01-11 13:00:00,37.72,37.78,37.71,37.78,10305.0,36.6055,36.6638,36.5958,36.6638,10305.0
2021-01-11 13:10:00,37.83,37.83,37.77,37.77,8025.0,36.7123,36.7123,36.6541,36.6541,8025.0
2021-01-11 13:20:00,37.77,37.77,37.77,37.77,0.0,36.6541,36.6541,36.6541,36.6541,0.0
2021-01-11 13:30:00,37.58,37.59,37.58,37.59,6000.0,36.4697,36.4794,36.4697,36.4794,6000.0
2021-01-11 13:40:00,37.59,37.59,37.54,37.54,3750.0,36.4794,36.4794,36.4309,36.4309,3750.0
2021-01-11 13:50:00,37.6,37.6,37.56,37.56,3195.0,36.4891,36.4891,36.4503,36.4503,3195.0
2021-01-11 14:00:00,37.47,37.47,37.32,37.32,14985.0,36.3629,36.3629,36.2174,36.2174,14985.0
2021-01-11 14:10:00,37.37,37.37,37.31,37.33,7500.0,36.2659,36.2659,36.2076,36.2271,7500.0
2021-01-11 14:20:00,37.34,37.34,37.29,37.29,6750.0,36.2368,36.2368,36.1882,36.1882,6750.0
2021-01-11 14:30:00,37.21,37.21,37.21,37.21,11325.0,36.1106,36.1106,36.1106,36.1106,11325.0
2021-01-11 14:40:00,37.31,37.32,37.31,37.32,7905.0,36.2076,36.2174,36.2076,36.2174,7905.0
2021-01-11 14:50:00,37.16,37.4,37.13,37.4,13500.0,36.0621,36.295,36.033,36.295,13500.0
2021-01-11 15:00:00,37.33,37.33,37.22,37.22,4995.0,36.2271,36.2271,36.1203,36.1203,4995.0
2021-01-11 15:10:00,37.12,37.12,36.98,36.98,23355.0,36.0233,36.0233,35.8874,35.8874,23355.0
2021-01-11 15:20:00,36.87,37.0,36.85,37.0,6270.0,35.7806,35.9068,35.7612,35.9068,6270.0
2021-01-11 15:30:00,36.96,37.04,36.9,37.04,7500.0,35.868,35.9456,35.8098,35.9456,7500.0
2021-01-11 15:40:00,36.94,37.0,36.94,37.0,3000.0,35.8486,35.9068,35.8486,35.9068,3000.0
2021-01-11 15:50:00,37.27,37.27,37.02,37.02,27105.0,36.1688,36.1688,35.9262,35.9262,27105.0
2021-01-12 09:30:00,37.67,37.85,37.33,37.83,207975.0,36.557,36.7317,36.2271,36.7123,207975.0
2021-01-12 09:40:00,37.74,37.74,37.0,37.2,61500.0,36.6249,36.6249,35.9068,36.1009,61500.0
2021-01-12 09:50:00,37.14,37.43,36.73,37.33,143745.0,36.0427,36.3241,35.6448,36.2271,143745.0
2021-01-12 10:00:00,37.4,37.47,37.27,37.47,110295.0,36.295,36.3629,36.1688,36.3629,110295.0
2021-01-12 10:10:00,37.51,37.87,37.45,37.83,42060.0,36.4017,36.7511,36.3435,36.7123,42060.0
2021-01-12 10:20:00,37.89,38.01,37.8,37.82,117750.0,36.7705,36.887,36.6832,36.7026,117750.0
2021-01-12 10:30:00,37.86,37.91,37.73,37.91,73680.0,36.7414,36.7899,36.6152,36.7899,73680.0
2021-01-12 10:40:00,37.95,38.17,37.95,38.11,23190.0,36.8287,37.0422,36.8287,36.984,23190.0
2021-01-12 10:50:00,38.2,38.2,37.89,37.89,12705.0,37.0713,37.0713,36.7705,36.7705,12705.0
2021-01-12 11:00:00,37.89,37.89,37.89,37.89,0.0,36.7705,36.7705,36.7705,36.7705,0.0
2021-01-12 11:10:00,38.36,38.55,38.36,38.51,39435.0,37.2266,37.411,37.2266,37.3722,39435.0
2021-01-12 11:20:00,38.55,38.67,38.54,38.57,28005.0,37.411,37.5275,37.4013,37.4304,28005.0
2021-01-12 11:30:00,38.33,38.46,38.33,38.33,13770.0,37.1975,37.3237,37.1975,37.1975,13770.0
2021-01-12 11:40:00,38.34,38.34,38.34,38.34,1500.0,37.2072,37.2072,37.2072,37.2072,1500.0
2021-01-12 11:50:00,37.84,38.04,37.82,38.04,19425.0,36.722,36.9161,36.7026,36.9161,19425.0
2021-01-12 12:00:00,38.12,38.12,37.45,37.47,23625.0,36.9937,36.9937,36.3435,36.3629,23625.0
2021-01-12 12:10:00,37.33,37.33,37.27,37.33,25050.0,36.2271,36.2271,36.1688,36.2271,25050.0
2021-01-12 12:20:00,37.57,37.61,37.51,37.61,17490.0,36.46,36.4988,36.4017,36.4988,17490.0
2021-01-12 12:30:00,37.57,37.8,37.57,37.8,4500.0,36.46,36.6832,36.46,36.6832,4500.0
2021-01-12 12:40:00,37.68,37.68,37.68,37.68,1500.0,36.5667,36.5667,36.5667,36.5667,1500.0
2021-01-12 12:50:00,37.88,38.0,37.88,38.0,7710.0,36.7608,36.8773,36.7608,36.8773,7710.0
2021-01-12 13:00:00,38.0,38.0,38.0,38.0,0.0,36.8773,36.8773,36.8773,36.8773,0.0
2021-01-12 13:10:00,37.96,37.96,37.96,37.96,1500.0,36.8384,36.8384,36.8384,36.8384,1500.0
2021-01-12 13:20:00,37.88,37.88,37.88,37.88,1500.0,36.7608,36.7608,36.7608,36.7608,1500.0
2021-01-12 13:30:00,38.0,38.26,37.96,38.24,20505.0,36.8773,37.1296,36.8384,37.1102,20505.0
2021-01-12 13:40:00,38.1,38.13,38.1,38.13,16020.0,36.9743,37.0034,36.9743,37.0034,16020.0
2021-01-12 13:50:00,38.11,38.13,38.11,38.13,4425.0,36.984,37.0034,36.984,37.0034,4425.0
2021-01-12 14:00:00,38.02,38.02,37.94,37.94,59565.0,36.8967,36.8967,36.819,36.819,59565.0
2021-01-12 14:10:00,37.9,37.9,37.74,37.74,4710.0,36.7802,36.7802,36.6249,36.6249,4710.0
2021-01-12 14:20:00,37.74,37.74,37.74,37.74,0.0,36.6249,36.6249,36.6249,36.6249,0.0
2021-01-12 14:30:00,37.77,37.86,37.51,37.51,15000.0,36.6541,36.7414,36.4017,36.4017,15000.0
2021-01-12 14:40:00,37.49,37.53,37.31,37.41,110175.0,36.3823,36.4211,36.2076,36.3047,110175.0
2021-01-12 14:50:00,37.41,37.54,37.35,37.53,7500.0,36.3047,36.4309,36.2465,36.4211,7500.0
2021-01-12 15:00:00,37.5,37.5,37.47,37.47,5550.0,36.392,36.392,36.3629,36.3629,5550.0
2021-01-12 15:10:00,37.46,37.46,37.43,37.43,6000.0,36.3532,36.3532,36.3241,36.3241,6000.0
2021-01-12 15:20:00,37.55,37.6,37.4,37.4,38430.0,36.4406,36.4891,36.295,36.295,38430.0
2021-01-12 15:30:00,37.48,37.53,37.39,37.39,12000.0,36.3726,36.4211,36.2853,36.2853,12000.0
2021-01-12 15:40:00,37.5,37.71,37.49,37.69,20490.0,36.392,36.5958,36.3823,36.5764,20490.0
2021-01-12 15:50:00,37.82,37.84,37.66,37.8,24585.0,36.7026,36.722,36.5473,36.6832,24585.0
2021-01-13 09:30:00,38.62,38.9,37.88,37.9,258345.0,37.4789,37.7507,36.7608,36.7802,258345.0
2021-01-13 09:40:00,37.83,38.26,37.69,38.24,126570.0,36.7123,37.1296,36.5764,37.1102,126570.0
2021-01-13 09:50:00,38.13,38.27,38.02,38.11,53730.0,37.0034,37.1393,36.8967,36.984,53730.0
2021-01-13 10:00:00,38.0,38.18,37.4,37.69,79365.0,36.8773,37.0519,36.295,36.5764,79365.0
2021-01-13 10:10:00,37.87,38.11,37.87,38.09,45825.0,36.7511,36.984,36.7511,36.9646,45825.0
2021-01-13 10:20:00,38.2,38.42,38.2,38.42,111570.0,37.0713,37.2848,37.0713,37.2848,111570.0
2021-01-13 10:30:00,38.36,38.36,38.3,38.3,8550.0,37.2266,37.2266,37.1684,37.1684,8550.0
2021-01-13 10:40:00,38.23,38.23,38.23,38.23,7050.0,37.1005,37.1005,37.1005,37.1005,7050.0
2021-01-13 10:50:00,38.17,38.19,38.13,38.13,7050.0,37.0422,37.0616,37.0034,37.0034,7050.0
2021-01-13 11:00:00,38.1,38.1,38.1,38.1,1500.0,36.9743,36.9743,36.9743,36.9743,1500.0
2021-01-13 11:10:00,38.0,38.0,37.73,37.77,36345.0,36.8773,36.8773,36.6152,36.6541,36345.0
2021-01-13 11:20:00,37.81,37.86,37.76,37.86,7920.0,36.6929,36.7414,36.6444,36.7414,7920.0
2021-01-13 11:30:00,38.01,38.1,38.01,38.1,32715.0,36.887,36.9743,36.887,36.9743,32715.0
2021-01-13 11:40:00,38.05,38.2,38.05,38.09,17730.0,36.9258,37.0713,36.9258,36.9646,17730.0
2021-01-13 11:50:00,37.93,37.93,37.91,37.91,3000.0,36.8093,36.8093,36.7899,36.7899,3000.0
2021-01-13 12:00:00,37.72,37.81,37.72,37.75,7500.0,36.6055,36.6929,36.6055,36.6346,7500.0
2021-01-13 12:10:00,37.88,37.88,37.79,37.85,10500.0,36.7608,36.7608,36.6735,36.7317,10500.0
2021-01-13 12:20:00,37.73,37.73,37.67,37.67,3000.0,36.6152,36.6152,36.557,36.557,3000.0
2021-01-13 12:30:00,37.87,37.87,37.69,37.69,29910.0,36.7511,36.7511,36.5764,36.5764,29910.0
2021-01-13 12:40:00,37.86,37.86,37.86,37.86,1500.0,36.7414,36.7414,36.7414,36.7414,1500.0
2021-01-13 12:50:00,37.86,37.86,37.86,37.86,0.0,36.7414,36.7414,36.7414,36.7414,0.0
2021-01-13 13:00:00,38.02,38.1,38.02,38.02,4500.0,36.8967,36.9743,36.8967,36.8967,4500.0
2021-01-13 13:10:00,38.13,38.24,38.13,38.24,4500.0,37.0034,37.1102,37.0034,37.1102,4500.0
2021-01-13 13:20:00,38.28,38.33,38.28,38.32,7590.0,37.149,37.1975,37.149,37.1878,7590.0
2021-01-13 13:30:00,38.33,38.4,38.28,38.4,19350.0,37.1975,37.2654,37.149,37.2654,19350.0
2021-01-13 13:40:00,38.17,38.17,38.17,38.17,1500.0,37.0422,37.0422,37.0422,37.0422,1500.0
2021-01-13 13:50:00,38.26,38.26,38.26,38.26,4350.0,37.1296,37.1296,37.1296,37.1296,4350.0
2021-01-13 14:00:00,38.3,38.44,38.13,38.44,7500.0,37.1684,37.3043,37.0034,37.3043,7500.0
2021-01-13 14:10:00,38.36,38.36,38.34,38.34,6000.0,37.2266,37.2266,37.2072,37.2072,6000.0
2021-01-13 14:20:00,38.34,38.34,38.33,38.33,6750.0,37.2072,37.2072,37.1975,37.1975,6750.0
2021-01-13 14:30:00,38.33,38.33,38.33,38.33,0.0,37.1975,37.1975,37.1975,37.1975,0.0
2021-01-13 14:40:00,38.4,38.41,38.28,38.28,4500.0,37.2654,37.2751,37.149,37.149,4500.0
2021-01-13 14:50:00,38.3,38.3,38.25,38.25,3000.0,37.1684,37.1684,37.1199,37.1199,3000.0
2021-01-13 15:00:00,38.07,38.07,38.07,38.07,1500.0,36.9452,36.9452,36.9452,36.9452,1500.0
2021-01-13 15:10:00,38.13,38.15,38.11,38.15,6000.0,37.0034,37.0228,36.984,37.0228,6000.0
2021-01-13 15:20:00,38.05,38.05,37.8,37.8,23685.0,36.9258,36.9258,36.6832,36.6832,23685.0
2021-01-13 15:30:00,37.8,38.01,37.8,38.01,13500.0,36.6832,36.887,36.6832,36.887,13500.0
2021-01-13 15:40:00,38.04,38.15,38.04,38.09,29295.0,36.9161,37.0228,36.9161,36.9646,29295.0
2021-01-13 15:50:00,38.09,38.09,37.87,37.87,19500.0,36.9646,36.9646,36.7511,36.7511,19500.0
2021-01-14 09:30:00,39.19,40.0,39.19,39.93,445575.0,38.0321,38.8182,38.0321,38.7502,445575.0
2021-01-14 09:40:00,40.03,40.33,39.65,40.33,168135.0,38.8473,39.1384,38.4785,39.1384,168135.0
2021-01-14 09:50:00,40.39,40.45,40.15,40.45,90630.0,39.1966,39.2549,38.9637,39.2549,90630.0
2021-01-14 10:00:00,40.48,40.71,40.35,40.35,209820.0,39.284,39.5072,39.1578,39.1578,209820.0
2021-01-14 10:10:00,40.53,40.56,40.33,40.55,280635.0,39.3325,39.3616,39.1384,39.3519,280635.0
2021-01-14 10:20:00,40.7,40.7,40.47,40.63,12975.0,39.4975,39.4975,39.2743,39.4296,12975.0
2021-01-14 10:30:00,40.54,40.9,40.54,40.9,13560.0,39.3422,39.6916,39.3422,39.6916,13560.0
2021-01-14 10:40:00,40.93,41.13,40.93,41.08,162990.0,39.7207,39.9148,39.7207,39.8663,162990.0
2021-01-14 10:50:00,41.03,41.1,40.95,41.07,36105.0,39.8177,39.8857,39.7401,39.8566,36105.0
2021-01-14 11:00:00,41.17,41.19,41.11,41.19,19275.0,39.9536,39.973,39.8954,39.973,19275.0
2021-01-14 11:10:00,41.24,41.24,41.15,41.22,12180.0,40.0215,40.0215,39.9342,40.0021,12180.0
2021-01-14 11:20:00,41.25,41.4,41.14,41.4,15075.0,40.0312,40.1768,39.9245,40.1768,15075.0
2021-01-14 11:30:00,41.6,41.6,41.13,41.13,22650.0,40.3709,40.3709,39.9148,39.9148,22650.0
2021-01-14 11:40:00,41.26,41.33,41.21,41.33,16950.0,40.0409,40.1089,39.9924,40.1089,16950.0
2021-01-14 11:50:00,41.37,41.49,41.36,41.36,12000.0,40.1477,40.2641,40.138,40.138,12000.0
2021-01-14 12:00:00,41.5,41.59,41.48,41.48,8520.0,40.2738,40.3612,40.2544,40.2544,8520.0
2021-01-14 12:10:00,41.25,41.39,41.25,41.39,3000.0,40.0312,40.1671,40.0312,40.1671,3000.0
2021-01-14 12:20:00,41.51,41.54,41.47,41.47,12600.0,40.2836,40.3127,40.2447,40.2447,12600.0
2021-01-14 12:30:00,41.45,41.47,41.26,41.26,16500.0,40.2253,40.2447,40.0409,40.0409,16500.0
2021-01-14 12:40:00,41.25,41.25,40.99,40.99,18000.0,40.0312,40.0312,39.7789,39.7789,18000.0
2021-01-14 12:50:00,41.15,41.33,41.15,41.27,11175.0,39.9342,40.1089,39.9342,40.0506,11175.0
2021-01-14 13:00:00,41.2,41.2,41.2,41.2,1500.0,39.9827,39.9827,39.9827,39.9827,1500.0
2021-01-14 13:10:00,41.01,41.01,41.01,41.01,1500.0,39.7983,39.7983,39.7983,39.7983,1500.0
2021-01-14 13:20:00,40.95,41.08,40.9,41.05,13500.0,39.7401,39.8663,39.6916,39.8371,13500.0
2021-01-14 13:30:00,40.94,41.12,40.94,41.12,3000.0,39.7304,39.9051,39.7304,39.9051,3000.0
2021-01-14 13:40:00,40.94,40.97,40.94,40.97,5370.0,39.7304,39.7595,39.7304,39.7595,5370.0
2021-01-14 13:50:00,40.96,40.96,40.96,40.96,1500.0,39.7498,39.7498,39.7498,39.7498,1500.0
2021-01-14 14:00:00,40.93,40.93,40.93,40.93,3210.0,39.7207,39.7207,39.7207,39.7207,3210.0
2021-01-14 14:10:00,40.93,40.93,40.93,40.93,0.0,39.7207,39.7207,39.7207,39.7207,0.0
2021-01-14 14:20:00,41.1,41.1,40.87,40.95,23490.0,39.8857,39.8857,39.6625,39.7401,23490.0
2021-01-14 14:30:00,41.1,41.1,40.97,40.97,3000.0,39.8857,39.8857,39.7595,39.7595,3000.0
2021-01-14 14:40:00,41.02,41.02,41.02,41.02,7500.0,39.808,39.808,39.808,39.808,7500.0
2021-01-14 14:50:00,40.92,40.98,40.91,40.98,13260.0,39.711,39.7692,39.7013,39.7692,13260.0
2021-01-14 15:00:00,41.07,41.09,40.84,40.84,24090.0,39.8566,39.876,39.6333,39.6333,24090.0
2021-01-14 15:10:00,40.86,40.86,40.4,40.4,47355.0,39.6528,39.6528,39.2063,39.2063,47355.0
2021-01-14 15:20:00,40.45,40.53,40.37,40.37,11625.0,39.2549,39.3325,39.1772,39.1772,11625.0
2021-01-14 15:30:00,40.63,40.65,40.6,40.65,14835.0,39.4296,39.449,39.4004,39.449,14835.0
2021-01-14 15:40:00,40.75,40.75,40.6,40.6,9000.0,39.546,39.546,39.4004,39.4004,9000.0
2021-01-14 15:50:00,40.54,40.55,40.27,40.27,91230.0,39.3422,39.3519,39.0802,39.0802,91230.0
2021-01-15 09:30:00,40.31,40.31,39.0,39.12,186015.0,39.119,39.119,37.8477,37.9642,186015.0
2021-01-15 09:40:00,39.0,39.49,38.9,39.38,63315.0,37.8477,38.3232,37.7507,38.2165,63315.0
2021-01-15 09:50:00,39.47,39.52,39.02,39.07,103245.0,38.3038,38.3523,37.8671,37.9156,103245.0
2021-01-15 10:00:00,39.0,39.0,37.96,38.07,95820.0,37.8477,37.8477,36.8384,36.9452,95820.0
2021-01-15 10:10:00,38.08,38.53,37.52,37.6,268635.0,36.9549,37.3916,36.4114,36.4891,268635.0
2021-01-15 10:20:00,37.56,37.57,37.12,37.56,246075.0,36.4503,36.46,36.0233,36.4503,246075.0
2021-01-15 10:30:00,37.49,38.13,37.49,38.1,181275.0,36.3823,37.0034,36.3823,36.9743,181275.0
2021-01-15 10:40:00,38.08,38.23,38.07,38.07,60600.0,36.9549,37.1005,36.9452,36.9452,60600.0
2021-01-15 10:50:00,37.93,38.03,37.73,37.73,8400.0,36.8093,36.9064,36.6152,36.6152,8400.0
2021-01-15 11:00:00,37.67,37.75,37.33,37.54,36765.0,36.557,36.6346,36.2271,36.4309,36765.0
2021-01-15 11:10:00,37.53,38.19,37.53,38.19,39285.0,36.4211,37.0616,36.4211,37.0616,39285.0
2021-01-15 11:20:00,38.24,38.4,38.21,38.4,25245.0,37.1102,37.2654,37.0811,37.2654,25245.0
2021-01-15 11:30:00,38.46,38.55,38.4,38.48,18750.0,37.3237,37.411,37.2654,37.3431,18750.0
2021-01-15 11:40:00,38.51,38.52,38.26,38.33,33690.0,37.3722,37.3819,37.1296,37.1975,33690.0
2021-01-15 11:50:00,38.25,38.25,38.14,38.14,9000.0,37.1199,37.1199,37.0131,37.0131,9000.0
2021-01-15 12:00:00,38.05,38.19,38.05,38.19,3000.0,36.9258,37.0616,36.9258,37.0616,3000.0
2021-01-15 12:10:00,38.02,38.22,38.01,38.22,10500.0,36.8967,37.0908,36.887,37.0908,10500.0
2021-01-15 12:20:00,38.0,38.0,37.93,37.93,4500.0,36.8773,36.8773,36.8093,36.8093,4500.0
2021-01-15 12:30:00,37.92,38.29,37.92,38.29,4695.0,36.7996,37.1587,36.7996,37.1587,4695.0
2021-01-15 12:40:00,38.52,38.53,38.52,38.53,3000.0,37.3819,37.3916,37.3819,37.3916,3000.0
2021-01-15 12:50:00,38.45,38.57,38.41,38.52,13320.0,37.314,37.4304,37.2751,37.3819,13320.0
2021-01-15 13:00:00,38.47,38.47,38.37,38.37,7500.0,37.3334,37.3334,37.2363,37.2363,7500.0
2021-01-15 13:10:00,38.67,38.77,38.67,38.77,26970.0,37.5275,37.6245,37.5275,37.6245,26970.0
2021-01-15 13:20:00,38.67,38.7,38.67,38.7,4050.0,37.5275,37.5566,37.5275,37.5566,4050.0
2021-01-15 13:30:00,38.64,38.64,38.51,38.54,10410.0,37.4983,37.4983,37.3722,37.4013,10410.0
2021-01-15 13:40:00,38.64,38.64,38.64,38.64,4500.0,37.4983,37.4983,37.4983,37.4983,4500.0
2021-01-15 13:50:00,38.66,38.66,38.66,38.66,4515.0,37.5178,37.5178,37.5178,37.5178,4515.0
2021-01-15 14:00:00,38.54,38.54,38.54,38.54,1500.0,37.4013,37.4013,37.4013,37.4013,1500.0
2021-01-15 14:10:00,38.33,38.36,38.27,38.27,9000.0,37.1975,37.2266,37.1393,37.1393,9000.0
2021-01-15 14:20:00,38.28,38.28,38.19,38.25,11565.0,37.149,37.149,37.0616,37.1199,11565.0
2021-01-15 14:30:00,38.26,38.38,38.26,38.33,13500.0,37.1296,37.246,37.1296,37.1975,13500.0
2021-01-15 14:40:00,38.43,38.49,38.43,38.46,6000.0,37.2946,37.3528,37.2946,37.3237,6000.0
2021-01-15 14:50:00,38.38,38.38,38.38,38.38,1500.0,37.246,37.246,37.246,37.246,1500.0
2021-01-15 15:00:00,38.36,38.36,38.32,38.32,3000.0,37.2266,37.2266,37.1878,37.1878,3000.0
2021-01-15 15:10:00,38.41,38.41,38.39,38.39,3000.0,37.2751,37.2751,37.2557,37.2557,3000.0
2021-01-15 15:20:00,38.33,38.33,38.14,38.14,7680.0,37.1975,37.1975,37.0131,37.0131,7680.0
2021-01-15 15:30:00,38.09,38.09,37.93,38.04,13245.0,36.9646,36.9646,36.8093,36.9161,13245.0
2021-01-15 15:40:00,38.2,38.2,37.87,37.9,64935.0,37.0713,37.0713,36.7511,36.7802,64935.0
2021-01-15 15:50:00,37.9,37.92,37.75,37.87,90300.0,36.7802,36.7996,36.6346,36.7511,90300.0
2021-01-19 09:30:00,39.51,39.88,39.46,39.8,335535.0,38.3426,38.7017,38.2941,38.6241,335535.0
2021-01-19 09:40:00,39.66,40.19,39.59,39.79,198645.0,38.4882,39.0026,38.4203,38.6144,198645.0
2021-01-19 09:50:00,39.84,40.13,39.8,40.05,107835.0,38.6629,38.9443,38.6241,38.8667,107835.0
2021-01-19 10:00:00,40.11,40.44,39.8,40.12,165750.0,38.9249,39.2452,38.6241,38.9346,165750.0
2021-01-19 10:10:00,40.18,40.36,40.03,40.21,50235.0,38.9928,39.1675,38.8473,39.022,50235.0
2021-01-19 10:20:00,40.07,40.27,40.05,40.13,80985.0,38.8861,39.0802,38.8667,38.9443,80985.0
2021-01-19 10:30:00,40.27,40.36,40.13,40.13,47475.0,39.0802,39.1675,38.9443,38.9443,47475.0
2021-01-19 10:40:00,40.12,40.43,40.12,40.38,22350.0,38.9346,39.2355,38.9346,39.1869,22350.0
2021-01-19 10:50:00,40.2,40.26,40.0,40.26,132930.0,39.0123,39.0705,38.8182,39.0705,132930.0
2021-01-19 11:00:00,40.33,40.45,40.27,40.34,54855.0,39.1384,39.2549,39.0802,39.1481,54855.0
2021-01-19 11:10:00,40.28,40.33,40.2,40.2,6750.0,39.0899,39.1384,39.0123,39.0123,6750.0
2021-01-19 11:20:00,40.37,40.39,40.06,40.06,41520.0,39.1772,39.1966,38.8764,38.8764,41520.0
2021-01-19 11:30:00,40.17,40.22,40.06,40.22,67875.0,38.9831,39.0317,38.8764,39.0317,67875.0
2021-01-19 11:40:00,40.33,40.47,40.28,40.47,18075.0,39.1384,39.2743,39.0899,39.2743,18075.0
2021-01-19 11:50:00,40.47,40.47,40.4,40.4,3000.0,39.2743,39.2743,39.2063,39.2063,3000.0
2021-01-19 12:00:00,40.17,40.29,40.13,40.17,10500.0,38.9831,39.0996,38.9443,38.9831,10500.0
2021-01-19 12:10:00,40.1,40.22,40.1,40.2,25005.0,38.9152,39.0317,38.9152,39.0123,25005.0
2021-01-19 12:20:00,40.27,40.28,40.27,40.28,3000.0,39.0802,39.0899,39.0802,39.0899,3000.0
2021-01-19 12:30:00,40.39,40.4,40.36,40.36,7470.0,39.1966,39.2063,39.1675,39.1675,7470.0
2021-01-19 12:40:00,40.4,40.6,40.4,40.52,15510.0,39.2063,39.4004,39.2063,39.3228,15510.0
2021-01-19 12:50:00,40.53,40.67,40.53,40.67,4500.0,39.3325,39.4684,39.3325,39.4684,4500.0
2021-01-19 13:00:00,40.7,40.94,40.7,40.93,39630.0,39.4975,39.7304,39.4975,39.7207,39630.0
2021-01-19 13:10:00,41.03,41.03,40.95,40.97,7500.0,39.8177,39.8177,39.7401,39.7595,7500.0
2021-01-19 13:20:00,40.87,41.11,40.84,41.05,33450.0,39.6625,39.8954,39.6333,39.8371,33450.0
2021-01-19 13:30:00,41.07,41.07,41.0,41.0,6000.0,39.8566,39.8566,39.7886,39.7886,6000.0
2021-01-19 13:40:00,41.14,41.19,41.14,41.19,4500.0,39.9245,39.973,39.9245,39.973,4500.0
2021-01-19 13:50:00,41.22,41.22,41.22,41.22,3000.0,40.0021,40.0021,40.0021,40.0021,3000.0
2021-01-19 14:00:00,41.13,41.17,41.13,41.17,14640.0,39.9148,39.9536,39.9148,39.9536,14640.0
2021-01-19 14:10:00,41.21,41.35,41.21,41.35,39600.0,39.9924,40.1283,39.9924,40.1283,39600.0
2021-01-19 14:20:00,41.29,41.33,41.21,41.21,12000.0,40.0701,40.1089,39.9924,39.9924,12000.0
2021-01-19 14:30:00,41.21,41.21,41.21,41.21,0.0,39.9924,39.9924,39.9924,39.9924,0.0
2021-01-19 14:40:00,41.33,41.39,41.33,41.39,4500.0,40.1089,40.1671,40.1089,40.1671,4500.0
2021-01-19 14:50:00,41.46,41.67,41.45,41.54,22920.0,40.235,40.4388,40.2253,40.3127,22920.0
2021-01-19 15:00:00,41.63,41.69,41.63,41.69,3210.0,40.4,40.4582,40.4,40.4582,3210.0
2021-01-19 15:10:00,41.61,41.61,41.53,41.53,7500.0,40.3806,40.3806,40.303,40.303,7500.0
2021-01-19 15:20:00,41.43,41.44,41.37,41.43,25230.0,40.2059,40.2156,40.1477,40.2059,25230.0
2021-01-19 15:30:00,41.37,41.51,41.37,41.51,21780.0,40.1477,40.2836,40.1477,40.2836,21780.0
2021-01-19 15:40:00,41.54,41.65,41.51,41.65,205875.0,40.3127,40.4194,40.2836,40.4194,205875.0
2021-01-19 15:50:00,41.68,41.76,41.52,41.64,75570.0,40.4485,40.5262,40.2933,40.4097,75570.0
2021-01-20 09:30:00,43.16,43.51,42.53,43.05,357375.0,41.8848,42.2245,41.2734,41.7781,357375.0
2021-01-20 09:40:00,43.12,43.15,42.57,42.72,110265.0,41.846,41.8751,41.3122,41.4578,110265.0
2021-01-20 09:50:00,42.73,42.73,42.27,42.52,84210.0,41.4675,41.4675,41.0211,41.2637,84210.0
2021-01-20 10:00:00,42.53,42.9,42.33,42.9,68325.0,41.2734,41.6325,41.0793,41.6325,68325.0
2021-01-20 10:10:00,42.9,43.2,42.88,42.88,40140.0,41.6325,41.9236,41.6131,41.6131,40140.0
2021-01-20 10:20:00,43.0,43.01,42.67,42.73,24045.0,41.7295,41.7392,41.4093,41.4675,24045.0
2021-01-20 10:30:00,42.71,42.71,42.59,42.65,9150.0,41.4481,41.4481,41.3316,41.3899,9150.0
2021-01-20 10:40:00,42.66,42.67,42.05,42.12,78390.0,41.3996,41.4093,40.8076,40.8755,78390.0
2021-01-20 10:50:00,42.0,42.06,41.87,42.06,84315.0,40.7591,40.8173,40.6329,40.8173,84315.0
2021-01-20 11:00:00,42.05,42.05,41.2,41.2,90420.0,40.8076,40.8076,39.9827,39.9827,90420.0
2021-01-20 11:10:00,41.3,41.51,41.3,41.51,22335.0,40.0798,40.2836,40.0798,40.2836,22335.0
2021-01-20 11:20:00,41.65,41.72,41.33,41.41,89490.0,40.4194,40.4873,40.1089,40.1865,89490.0
2021-01-20 11:30:00,41.4,41.4,41.23,41.3,68865.0,40.1768,40.1768,40.0118,40.0798,68865.0
2021-01-20 11:40:00,41.41,41.41,41.4,41.41,4845.0,40.1865,40.1865,40.1768,40.1865,4845.0
2021-01-20 11:50:00,41.31,41.31,41.03,41.27,30960.0,40.0895,40.0895,39.8177,40.0506,30960.0
2021-01-20 12:00:00,41.3,41.31,41.29,41.29,33450.0,40.0798,40.0895,40.0701,40.0701,33450.0
2021-01-20 12:10:00,41.32,41.37,41.32,41.34,10845.0,40.0992,40.1477,40.0992,40.1186,10845.0
2021-01-20 12:20:00,41.24,41.27,41.24,41.27,5955.0,40.0215,40.0506,40.0215,40.0506,5955.0
2021-01-20 12:30:00,41.24,41.24,41.24,41.24,1500.0,40.0215,40.0215,40.0215,40.0215,1500.0
2021-01-20 12:40:00,41.25,41.47,41.25,41.47,20235.0,40.0312,40.2447,40.0312,40.2447,20235.0
2021-01-20 12:50:00,41.36,41.38,41.36,41.38,6375.0,40.138,40.1574,40.138,40.1574,6375.0
2021-01-20 13:00:00,41.35,41.41,41.24,41.24,7500.0,40.1283,40.1865,40.0215,40.0215,7500.0
2021-01-20 13:10:00,41.36,41.36,41.25,41.27,13500.0,40.138,40.138,40.0312,40.0506,13500.0
2021-01-20 13:20:00,41.22,41.22,41.2,41.2,26100.0,40.0021,40.0021,39.9827,39.9827,26100.0
2021-01-20 13:30:00,41.23,41.4,41.23,41.4,4500.0,40.0118,40.1768,40.0118,40.1768,4500.0
2021-01-20 13:40:00,41.27,41.27,41.21,41.21,7935.0,40.0506,40.0506,39.9924,39.9924,7935.0
2021-01-20 13:50:00,41.21,41.27,41.21,41.27,3000.0,39.9924,40.0506,39.9924,40.0506,3000.0
2021-01-20 14:00:00,41.14,41.19,41.14,41.19,4500.0,39.9245,39.973,39.9245,39.973,4500.0
2021-01-20 14:10:00,41.09,41.14,40.97,41.07,22605.0,39.876,39.9245,39.7595,39.8566,22605.0
2021-01-20 14:20:00,41.08,41.13,41.08,41.13,4500.0,39.8663,39.9148,39.8663,39.9148,4500.0
2021-01-20 14:30:00,41.17,41.21,41.15,41.21,11490.0,39.9536,39.9924,39.9342,39.9924,11490.0
2021-01-20 14:40:00,41.25,41.25,41.24,41.24,3000.0,40.0312,40.0312,40.0215,40.0215,3000.0
2021-01-20 14:50:00,41.22,41.3,41.2,41.3,13740.0,40.0021,40.0798,39.9827,40.0798,13740.0
2021-01-20 15:00:00,41.3,41.4,41.29,41.4,10500.0,40.0798,40.1768,40.0701,40.1768,10500.0
2021-01-20 15:10:00,41.28,41.38,41.28,41.38,4500.0,40.0603,40.1574,40.0603,40.1574,4500.0
2021-01-20 15:20:00,41.47,41.47,41.33,41.33,6000.0,40.2447,40.2447,40.1089,40.1089,6000.0
2021-01-20 15:30:00,41.32,41.35,41.26,41.26,15900.0,40.0992,40.1283,40.0409,40.0409,15900.0
2021-01-20 15:40:00,41.34,41.47,41.33,41.47,12090.0,40.1186,40.2447,40.1089,40.2447,12090.0
2021-01-20 15:50:00,41.39,41.43,41.32,41.32,31290.0,40.1671,40.2059,40.0992,40.0992,31290.0
2021-01-21 09:30:00,42.39,42.43,41.33,41.33,176265.0,41.1376,41.1764,40.1089,40.1089,176265.0
2021-01-21 09:40:00,41.48,41.97,41.47,41.97,29355.0,40.2544,40.73,40.2447,40.73,29355.0
2021-01-21 09:50:00,41.59,41.73,41.45,41.45,27735.0,40.3612,40.4971,40.2253,40.2253,27735.0
2021-01-21 10:00:00,41.53,41.53,41.33,41.43,22935.0,40.303,40.303,40.1089,40.2059,22935.0
2021-01-21 10:10:00,41.63,42.2,41.63,42.15,15675.0,40.4,40.9532,40.4,40.9046,15675.0
2021-01-21 10:20:00,42.21,42.21,41.95,41.95,4500.0,40.9629,40.9629,40.7106,40.7106,4500.0
2021-01-21 10:30:00,41.95,41.95,41.95,41.95,0.0,40.7106,40.7106,40.7106,40.7106,0.0
2021-01-21 10:40:00,41.88,42.15,41.88,42.1,7500.0,40.6426,40.9046,40.6426,40.8561,7500.0
2021-01-21 10:50:00,42.19,42.2,42.17,42.17,11085.0,40.9435,40.9532,40.9241,40.9241,11085.0
2021-01-21 11:00:00,41.93,41.93,41.77,41.77,7350.0,40.6911,40.6911,40.5359,40.5359,7350.0
2021-01-21 11:10:00,41.75,41.8,41.7,41.8,31680.0,40.5165,40.565,40.4679,40.565,31680.0
2021-01-21 11:20:00,42.13,42.14,42.13,42.14,13470.0,40.8852,40.8949,40.8852,40.8949,13470.0
2021-01-21 11:30:00,41.68,41.69,41.68,41.69,4500.0,40.4485,40.4582,40.4485,40.4582,4500.0
2021-01-21 11:40:00,41.69,41.69,41.69,41.69,0.0,40.4582,40.4582,40.4582,40.4582,0.0
2021-01-21 11:50:00,41.87,41.88,41.87,41.88,3600.0,40.6329,40.6426,40.6329,40.6426,3600.0
2021-01-21 12:00:00,41.83,41.83,41.58,41.61,8265.0,40.5941,40.5941,40.3515,40.3806,8265.0
2021-01-21 12:10:00,41.67,41.67,41.14,41.17,273735.0,40.4388,40.4388,39.9245,39.9536,273735.0
2021-01-21 12:20:00,41.12,41.35,41.12,41.35,39690.0,39.9051,40.1283,39.9051,40.1283,39690.0
2021-01-21 12:30:00,41.47,41.47,41.2,41.26,69000.0,40.2447,40.2447,39.9827,40.0409,69000.0
2021-01-21 12:40:00,41.33,41.46,41.19,41.19,91470.0,40.1089,40.235,39.973,39.973,91470.0
2021-01-21 12:50:00,41.15,41.2,41.11,41.2,15300.0,39.9342,39.9827,39.8954,39.9827,15300.0
2021-01-21 13:00:00,41.43,41.49,41.43,41.49,6825.0,40.2059,40.2641,40.2059,40.2641,6825.0
2021-01-21 13:10:00,41.72,41.73,41.72,41.73,4800.0,40.4873,40.4971,40.4873,40.4971,4800.0
2021-01-21 13:20:00,41.73,41.73,41.73,41.73,0.0,40.4971,40.4971,40.4971,40.4971,0.0
2021-01-21 13:30:00,41.97,41.97,41.97,41.97,1500.0,40.73,40.73,40.73,40.73,1500.0
2021-01-21 13:40:00,42.0,42.13,42.0,42.13,5640.0,40.7591,40.8852,40.7591,40.8852,5640.0
2021-01-21 13:50:00,42.06,42.19,42.06,42.19,8325.0,40.8173,40.9435,40.8173,40.9435,8325.0
2021-01-21 14:00:00,42.09,42.23,42.09,42.23,6315.0,40.8464,40.9823,40.8464,40.9823,6315.0
2021-01-21 14:10:00,42.19,42.19,42.19,42.19,1500.0,40.9435,40.9435,40.9435,40.9435,1500.0
2021-01-21 14:20:00,42.33,42.34,42.2,42.21,19500.0,41.0793,41.089,40.9532,40.9629,19500.0
2021-01-21 14:30:00,42.27,42.3,42.27,42.3,3300.0,41.0211,41.0502,41.0211,41.0502,3300.0
2021-01-21 14:40:00,42.27,42.27,42.27,42.27,1755.0,41.0211,41.0211,41.0211,41.0211,1755.0
2021-01-21 14:50:00,42.41,42.53,42.4,42.53,21600.0,41.157,41.2734,41.1473,41.2734,21600.0
2021-01-21 15:00:00,42.55,42.56,42.55,42.56,4500.0,41.2928,41.3025,41.2928,41.3025,4500.0
2021-01-21 15:10:00,42.49,42.49,42.39,42.39,3000.0,41.2346,41.2346,41.1376,41.1376,3000.0
2021-01-21 15:20:00,42.47,42.47,42.47,42.47,1500.0,41.2152,41.2152,41.2152,41.2152,1500.0
2021-01-21 15:30:00,42.47,42.71,42.42,42.56,62115.0,41.2152,41.4481,41.1667,41.3025,62115.0
2021-01-21 15:40:00,42.59,43.47,42.59,43.41,142815.0,41.3316,42.1856,41.3316,42.1274,142815.0
2021-01-21 15:50:00,43.4,43.47,42.95,43.12,136410.0,42.1177,42.1856,41.681,41.846,136410.0
2021-01-22 09:30:00,42.0,42.45,41.73,42.34,245700.0,40.7591,41.1958,40.4971,41.089,245700.0
2021-01-22 09:40:00,42.34,42.46,41.93,42.27,95520.0,41.089,41.2055,40.6911,41.0211,95520.0
2021-01-22 09:50:00,42.18,42.32,42.03,42.32,18960.0,40.9338,41.0696,40.7882,41.0696,18960.0
2021-01-22 10:00:00,42.21,42.21,42.0,42.03,139245.0,40.9629,40.9629,40.7591,40.7882,139245.0
2021-01-22 10:10:00,42.03,42.03,41.8,41.88,41280.0,40.7882,40.7882,40.565,40.6426,41280.0
2021-01-22 10:20:00,41.83,41.87,41.33,41.42,105990.0,40.5941,40.6329,40.1089,40.1962,105990.0
2021-01-22 10:30:00,41.52,41.54,41.23,41.28,159465.0,40.2933,40.3127,40.0118,40.0603,159465.0
2021-01-22 10:40:00,41.37,41.52,41.27,41.27,9000.0,40.1477,40.2933,40.0506,40.0506,9000.0
2021-01-22 10:50:00,41.42,41.62,41.33,41.54,7500.0,40.1962,40.3903,40.1089,40.3127,7500.0
2021-01-22 11:00:00,41.63,41.76,41.63,41.74,15075.0,40.4,40.5262,40.4,40.5068,15075.0
2021-01-22 11:10:00,41.64,41.64,41.52,41.54,6000.0,40.4097,40.4097,40.2933,40.3127,6000.0
2021-01-22 11:20:00,41.29,41.34,41.28,41.34,9000.0,40.0701,40.1186,40.0603,40.1186,9000.0
2021-01-22 11:30:00,41.29,41.34,41.27,41.32,129510.0,40.0701,40.1186,40.0506,40.0992,129510.0
2021-01-22 11:40:00,41.28,41.4,41.28,41.39,13500.0,40.0603,40.1768,40.0603,40.1671,13500.0
2021-01-22 11:50:00,41.39,41.39,41.39,41.39,0.0,40.1671,40.1671,40.1671,40.1671,0.0
2021-01-22 12:00:00,41.47,41.47,41.33,41.37,18000.0,40.2447,40.2447,40.1089,40.1477,18000.0
2021-01-22 12:10:00,41.28,41.4,41.27,41.28,27000.0,40.0603,40.1768,40.0506,40.0603,27000.0
2021-01-22 12:20:00,41.28,41.29,41.16,41.16,43425.0,40.0603,40.0701,39.9439,39.9439,43425.0
2021-01-22 12:30:00,41.19,41.19,41.12,41.14,15870.0,39.973,39.973,39.9051,39.9245,15870.0
2021-01-22 12:40:00,41.1,41.13,41.07,41.12,9000.0,39.8857,39.9148,39.8566,39.9051,9000.0
2021-01-22 12:50:00,41.12,41.12,41.0,41.0,24225.0,39.9051,39.9051,39.7886,39.7886,24225.0
2021-01-22 13:00:00,40.96,41.07,40.94,40.94,15000.0,39.7498,39.8566,39.7304,39.7304,15000.0
2021-01-22 13:10:00,40.83,41.07,40.77,41.07,16425.0,39.6236,39.8566,39.5654,39.8566,16425.0
2021-01-22 13:20:00,41.12,41.12,41.12,41.12,2250.0,39.9051,39.9051,39.9051,39.9051,2250.0
2021-01-22 13:30:00,41.03,41.09,41.03,41.09,10500.0,39.8177,39.876,39.8177,39.876,10500.0
2021-01-22 13:40:00,41.13,41.13,41.1,41.1,6285.0,39.9148,39.9148,39.8857,39.8857,6285.0
2021-01-22 13:50:00,41.0,41.02,40.95,40.95,7500.0,39.7886,39.808,39.7401,39.7401,7500.0
2021-01-22 14:00:00,40.91,40.93,40.91,40.92,14700.0,39.7013,39.7207,39.7013,39.711,14700.0
2021-01-22 14:10:00,40.8,40.91,40.8,40.84,12000.0,39.5945,39.7013,39.5945,39.6333,12000.0
2021-01-22 14:20:00,40.99,40.99,40.86,40.87,31470.0,39.7789,39.7789,39.6528,39.6625,31470.0
2021-01-22 14:30:00,40.93,40.97,40.93,40.97,5040.0,39.7207,39.7595,39.7207,39.7595,5040.0
2021-01-22 14:40:00,40.99,41.01,40.97,40.98,7500.0,39.7789,39.7983,39.7595,39.7692,7500.0
2021-01-22 14:50:00,40.92,41.21,40.91,41.21,23865.0,39.711,39.9924,39.7013,39.9924,23865.0
2021-01-22 15:00:00,41.12,41.21,41.1,41.21,30180.0,39.9051,39.9924,39.8857,39.9924,30180.0
2021-01-22 15:10:00,41.2,41.2,41.06,41.07,66465.0,39.9827,39.9827,39.8468,39.8566,66465.0
2021-01-22 15:20:00,41.07,41.22,41.07,41.22,19605.0,39.8566,40.0021,39.8566,40.0021,19605.0
2021-01-22 15:30:00,41.13,41.13,41.04,41.04,28425.0,39.9148,39.9148,39.8274,39.8274,28425.0
2021-01-22 15:40:00,41.04,41.15,41.04,41.14,54060.0,39.8274,39.9342,39.8274,39.9245,54060.0
2021-01-22 15:50:00,41.16,41.16,40.79,40.79,127035.0,39.9439,39.9439,39.5848,39.5848,127035.0
2021-01-25 09:30:00,42.01,42.01,41.77,41.87,410685.0,40.7688,40.7688,40.5359,40.6329,410685.0
2021-01-25 09:40:00,41.86,42.13,41.73,41.73,125160.0,40.6232,40.8852,40.4971,40.4971,125160.0
2021-01-25 09:50:00,41.89,42.0,41.7,41.87,128310.0,40.6523,40.7591,40.4679,40.6329,128310.0
2021-01-25 10:00:00,41.95,41.99,41.8,41.99,36420.0,40.7106,40.7494,40.565,40.7494,36420.0
2021-01-25 10:10:00,42.03,42.03,41.83,41.87,37410.0,40.7882,40.7882,40.5941,40.6329,37410.0
2021-01-25 10:20:00,41.93,42.0,41.65,41.87,94590.0,40.6911,40.7591,40.4194,40.6329,94590.0
2021-01-25 10:30:00,41.93,41.95,41.6,41.61,66165.0,40.6911,40.7106,40.3709,40.3806,66165.0
2021-01-25 10:40:00,41.56,41.57,41.27,41.27,31905.0,40.3321,40.3418,40.0506,40.0506,31905.0
2021-01-25 10:50:00,41.11,41.11,40.03,40.03,69900.0,39.8954,39.8954,38.8473,38.8473,69900.0
2021-01-25 11:00:00,40.11,40.25,38.67,38.71,297240.0,38.9249,39.0608,37.5275,37.5663,297240.0
2021-01-25 11:10:00,38.79,40.0,38.79,39.99,18165.0,37.6439,38.8182,37.6439,38.8085,18165.0
2021-01-25 11:20:00,39.96,40.23,39.87,39.87,73380.0,38.7793,39.0414,38.692,38.692,73380.0
2021-01-25 11:30:00,40.27,40.33,40.17,40.17,6000.0,39.0802,39.1384,38.9831,38.9831,6000.0
2021-01-25 11:40:00,40.33,40.4,40.33,40.37,73470.0,39.1384,39.2063,39.1384,39.1772,73470.0
2021-01-25 11:50:00,40.33,40.56,40.33,40.5,36900.0,39.1384,39.3616,39.1384,39.3034,36900.0
2021-01-25 12:00:00,40.67,40.67,40.57,40.57,42405.0,39.4684,39.4684,39.3713,39.3713,42405.0
2021-01-25 12:10:00,40.34,40.34,39.33,39.33,61455.0,39.1481,39.1481,38.168,38.168,61455.0
2021-01-25 12:20:00,39.53,39.6,39.51,39.6,17340.0,38.3621,38.43,38.3426,38.43,17340.0
2021-01-25 12:30:00,39.73,39.93,39.73,39.87,6000.0,38.5561,38.7502,38.5561,38.692,6000.0
2021-01-25 12:40:00,39.96,40.0,39.96,40.0,4500.0,38.7793,38.8182,38.7793,38.8182,4500.0
2021-01-25 12:50:00,40.11,40.36,40.02,40.36,14730.0,38.9249,39.1675,38.8376,39.1675,14730.0
2021-01-25 13:00:00,40.26,40.42,40.26,40.42,36600.0,39.0705,39.2258,39.0705,39.2258,36600.0
2021-01-25 13:10:00,40.32,40.61,40.32,40.61,7470.0,39.1287,39.4101,39.1287,39.4101,7470.0
2021-01-25 13:20:00,40.81,40.81,40.81,40.81,1500.0,39.6042,39.6042,39.6042,39.6042,1500.0
2021-01-25 13:30:00,40.73,40.73,40.73,40.73,1500.0,39.5266,39.5266,39.5266,39.5266,1500.0
2021-01-25 13:40:00,40.85,40.85,40.85,40.85,1500.0,39.6431,39.6431,39.6431,39.6431,1500.0
2021-01-25 13:50:00,40.83,40.83,40.83,40.83,1500.0,39.6236,39.6236,39.6236,39.6236,1500.0
2021-01-25 14:00:00,40.83,40.83,40.83,40.83,0.0,39.6236,39.6236,39.6236,39.6236,0.0
2021-01-25 14:10:00,40.67,40.67,40.49,40.49,6000.0,39.4684,39.4684,39.2937,39.2937,6000.0
2021-01-25 14:20:00,40.57,40.57,40.57,40.57,1500.0,39.3713,39.3713,39.3713,39.3713,1500.0
2021-01-25 14:30:00,40.73,40.75,40.73,40.75,3000.0,39.5266,39.546,39.5266,39.546,3000.0
2021-01-25 14:40:00,40.69,40.87,40.69,40.87,15435.0,39.4878,39.6625,39.4878,39.6625,15435.0
2021-01-25 14:50:00,40.69,40.69,40.69,40.69,3585.0,39.4878,39.4878,39.4878,39.4878,3585.0
2021-01-25 15:00:00,40.62,40.62,40.51,40.51,6165.0,39.4198,39.4198,39.3131,39.3131,6165.0
2021-01-25 15:10:00,40.4,40.4,40.09,40.15,9840.0,39.2063,39.2063,38.9055,38.9637,9840.0
2021-01-25 15:20:00,40.25,40.25,40.2,40.2,5475.0,39.0608,39.0608,39.0123,39.0123,5475.0
2021-01-25 15:30:00,40.08,40.28,40.08,40.15,10500.0,38.8958,39.0899,38.8958,38.9637,10500.0
2021-01-25 15:40:00,40.32,40.55,40.28,40.53,19275.0,39.1287,39.3519,39.0899,39.3325,19275.0
2021-01-25 15:50:00,40.65,41.0,40.65,40.93,56340.0,39.449,39.7886,39.449,39.7207,56340.0
2021-01-26 09:30:00,41.05,41.05,39.86,39.86,162540.0,39.8371,39.8371,38.6823,38.6823,162540.0
2021-01-26 09:40:00,39.93,40.26,39.88,40.2,47775.0,38.7502,39.0705,38.7017,39.0123,47775.0
2021-01-26 09:50:00,39.88,40.03,39.86,39.98,12585.0,38.7017,38.8473,38.6823,38.7988,12585.0
2021-01-26 10:00:00,40.2,40.66,40.2,40.57,27105.0,39.0123,39.4587,39.0123,39.3713,27105.0
2021-01-26 10:10:00,40.54,40.54,40.0,40.0,34155.0,39.3422,39.3422,38.8182,38.8182,34155.0
2021-01-26 10:20:00,40.26,40.33,40.0,40.33,9000.0,39.0705,39.1384,38.8182,39.1384,9000.0
2021-01-26 10:30:00,40.38,40.38,40.28,40.28,3000.0,39.1869,39.1869,39.0899,39.0899,3000.0
2021-01-26 10:40:00,40.31,40.31,40.31,40.31,1500.0,39.119,39.119,39.119,39.119,1500.0
2021-01-26 10:50:00,40.34,40.34,40.2,40.2,28380.0,39.1481,39.1481,39.0123,39.0123,28380.0
2021-01-26 11:00:00,40.28,40.28,39.98,39.98,153480.0,39.0899,39.0899,38.7988,38.7988,153480.0
2021-01-26 11:10:00,39.96,40.13,39.96,40.13,5250.0,38.7793,38.9443,38.7793,38.9443,5250.0
2021-01-26 11:20:00,39.87,39.87,39.87,39.87,4470.0,38.692,38.692,38.692,38.692,4470.0
2021-01-26 11:30:00,39.77,39.9,39.77,39.9,5250.0,38.595,38.7211,38.595,38.7211,5250.0
2021-01-26 11:40:00,39.84,39.84,39.56,39.56,120885.0,38.6629,38.6629,38.3912,38.3912,120885.0
2021-01-26 11:50:00,39.53,39.63,39.44,39.47,12810.0,38.3621,38.4591,38.2747,38.3038,12810.0
2021-01-26 12:00:00,39.47,39.47,39.47,39.47,0.0,38.3038,38.3038,38.3038,38.3038,0.0
2021-01-26 12:10:00,39.47,39.47,39.47,39.47,0.0,38.3038,38.3038,38.3038,38.3038,0.0
2021-01-26 12:20:00,39.46,39.46,39.46,39.46,1500.0,38.2941,38.2941,38.2941,38.2941,1500.0
2021-01-26 12:30:00,39.41,39.41,39.41,39.41,1500.0,38.2456,38.2456,38.2456,38.2456,1500.0
2021-01-26 12:40:00,39.4,39.4,39.33,39.4,7500.0,38.2359,38.2359,38.168,38.2359,7500.0
2021-01-26 12:50:00,39.47,39.51,39.47,39.51,3000.0,38.3038,38.3426,38.3038,38.3426,3000.0
2021-01-26 13:00:00,39.63,39.63,39.63,39.63,1500.0,38.4591,38.4591,38.4591,38.4591,1500.0
2021-01-26 13:10:00,39.63,39.63,39.63,39.63,0.0,38.4591,38.4591,38.4591,38.4591,0.0
2021-01-26 13:20:00,39.91,39.92,39.9,39.9,5310.0,38.7308,38.7405,38.7211,38.7211,5310.0
2021-01-26 13:30:00,39.83,39.83,39.83,39.83,1500.0,38.6532,38.6532,38.6532,38.6532,1500.0
2021-01-26 13:40:00,39.83,39.83,39.83,39.83,0.0,38.6532,38.6532,38.6532,38.6532,0.0
2021-01-26 13:50:00,39.68,39.68,39.68,39.68,1500.0,38.5076,38.5076,38.5076,38.5076,1500.0
2021-01-26 14:00:00,39.65,39.66,39.65,39.66,3000.0,38.4785,38.4882,38.4785,38.4882,3000.0
2021-01-26 14:10:00,39.64,39.64,39.6,39.6,4500.0,38.4688,38.4688,38.43,38.43,4500.0
2021-01-26 14:20:00,39.57,39.57,39.4,39.4,10995.0,38.4009,38.4009,38.2359,38.2359,10995.0
2021-01-26 14:30:00,39.54,39.54,39.53,39.53,3000.0,38.3718,38.3718,38.3621,38.3621,3000.0
2021-01-26 14:40:00,39.4,39.4,39.33,39.36,25380.0,38.2359,38.2359,38.168,38.1971,25380.0
2021-01-26 14:50:00,39.33,39.34,39.25,39.32,18750.0,38.168,38.1777,38.0903,38.1583,18750.0
2021-01-26 15:00:00,39.32,39.34,39.29,39.29,19335.0,38.1583,38.1777,38.1291,38.1291,19335.0
2021-01-26 15:10:00,39.42,39.53,39.42,39.46,26310.0,38.2553,38.3621,38.2553,38.2941,26310.0
2021-01-26 15:20:00,39.48,39.48,39.37,39.37,9000.0,38.3135,38.3135,38.2068,38.2068,9000.0
2021-01-26 15:30:00,39.27,39.27,39.01,39.01,27000.0,38.1097,38.1097,37.8574,37.8574,27000.0
2021-01-26 15:40:00,39.05,39.33,39.05,39.28,15000.0,37.8962,38.168,37.8962,38.1194,15000.0
2021-01-26 15:50:00,39.18,39.27,39.0,39.06,40665.0,38.0224,38.1097,37.8477,37.9059,40665.0
2021-01-27 09:30:00,37.04,37.05,34.27,34.64,440310.0,35.9456,35.9553,33.2575,33.6165,440310.0
2021-01-27 09:40:00,34.7,34.93,34.27,34.27,139980.0,33.6748,33.898,33.2575,33.2575,139980.0
2021-01-27 09:50:00,34.25,35.43,34.19,35.43,40140.0,33.2381,34.3832,33.1798,34.3832,40140.0
2021-01-27 10:00:00,35.3,35.92,35.3,35.87,195420.0,34.257,34.8587,34.257,34.8102,195420.0
2021-01-27 10:10:00,35.9,35.9,35.36,35.78,78420.0,34.8393,34.8393,34.3153,34.7229,78420.0
2021-01-27 10:20:00,36.0,36.11,35.87,36.1,36690.0,34.9364,35.0431,34.8102,35.0334,36690.0
2021-01-27 10:30:00,36.07,36.41,35.67,35.67,83670.0,35.0043,35.3342,34.6161,34.6161,83670.0
2021-01-27 10:40:00,35.53,35.9,35.53,35.9,27810.0,34.4802,34.8393,34.4802,34.8393,27810.0
2021-01-27 10:50:00,35.97,36.0,35.73,35.86,58860.0,34.9072,34.9364,34.6743,34.8005,58860.0
2021-01-27 11:00:00,35.84,35.84,35.6,35.6,43365.0,34.7811,34.7811,34.5482,34.5482,43365.0
2021-01-27 11:10:00,35.6,35.6,35.2,35.2,16320.0,34.5482,34.5482,34.16,34.16,16320.0
2021-01-27 11:20:00,35.13,35.13,34.84,34.85,63930.0,34.0921,34.0921,33.8106,33.8203,63930.0
2021-01-27 11:30:00,35.0,35.0,34.83,34.93,163275.0,33.9659,33.9659,33.8009,33.898,163275.0
2021-01-27 11:40:00,34.88,34.99,34.67,34.77,44985.0,33.8494,33.9562,33.6456,33.7427,44985.0
2021-01-27 11:50:00,34.8,34.8,34.53,34.54,15000.0,33.7718,33.7718,33.5098,33.5195,15000.0
2021-01-27 12:00:00,34.44,34.58,34.28,34.55,95685.0,33.4224,33.5583,33.2672,33.5292,95685.0
2021-01-27 12:10:00,34.73,35.02,34.73,35.02,79020.0,33.7039,33.9853,33.7039,33.9853,79020.0
2021-01-27 12:20:00,35.14,35.14,35.14,35.14,1500.0,34.1018,34.1018,34.1018,34.1018,1500.0
2021-01-27 12:30:00,34.98,35.2,34.76,35.2,12000.0,33.9465,34.16,33.733,34.16,12000.0
2021-01-27 12:40:00,35.4,35.58,35.4,35.58,7500.0,34.3541,34.5288,34.3541,34.5288,7500.0
2021-01-27 12:50:00,35.67,35.67,35.67,35.67,1500.0,34.6161,34.6161,34.6161,34.6161,1500.0
2021-01-27 13:00:00,35.75,35.75,35.75,35.75,1500.0,34.6937,34.6937,34.6937,34.6937,1500.0
2021-01-27 13:10:00,35.33,35.33,35.31,35.31,3000.0,34.2861,34.2861,34.2667,34.2667,3000.0
2021-01-27 13:20:00,35.22,35.22,35.22,35.22,1500.0,34.1794,34.1794,34.1794,34.1794,1500.0
2021-01-27 13:30:00,35.66,35.66,35.29,35.29,8250.0,34.6064,34.6064,34.2473,34.2473,8250.0
2021-01-27 13:40:00,35.23,35.23,35.06,35.22,13530.0,34.1891,34.1891,34.0241,34.1794,13530.0
2021-01-27 13:50:00,35.23,35.24,35.2,35.24,10950.0,34.1891,34.1988,34.16,34.1988,10950.0
2021-01-27 14:00:00,35.28,35.47,35.28,35.47,3660.0,34.2376,34.422,34.2376,34.422,3660.0
2021-01-27 14:10:00,35.05,35.05,34.8,34.8,30750.0,34.0144,34.0144,33.7718,33.7718,30750.0
2021-01-27 14:20:00,34.82,34.82,34.53,34.53,18000.0,33.7912,33.7912,33.5098,33.5098,18000.0
2021-01-27 14:30:00,34.52,34.52,34.0,34.13,94380.0,33.5001,33.5001,32.9954,33.1216,94380.0
2021-01-27 14:40:00,34.22,34.5,34.0,34.0,38070.0,33.2089,33.4807,32.9954,32.9954,38070.0
2021-01-27 14:50:00,34.05,34.06,33.53,33.53,45960.0,33.044,33.0537,32.5393,32.5393,45960.0
2021-01-27 15:00:00,33.4,33.7,33.4,33.51,75690.0,32.4132,32.7043,32.4132,32.5199,75690.0
2021-01-27 15:10:00,33.53,33.54,33.33,33.34,60450.0,32.5393,32.549,32.3452,32.3549,60450.0
2021-01-27 15:20:00,33.34,33.34,32.73,32.84,98925.0,32.3549,32.3549,31.763,31.8697,98925.0
2021-01-27 15:30:00,32.88,32.91,32.6,32.67,48915.0,31.9085,31.9376,31.6368,31.7047,48915.0
2021-01-27 15:40:00,32.71,33.1,32.58,33.1,70380.0,31.7436,32.122,31.6174,32.122,70380.0
2021-01-27 15:50:00,33.07,33.27,33.0,33.07,162375.0,32.0929,32.287,32.025,32.0929,162375.0
2021-01-28 09:30:00,35.0,35.2,34.53,34.53,415725.0,33.9659,34.16,33.5098,33.5098,415725.0
2021-01-28 09:40:00,34.53,35.07,34.18,34.53,103905.0,33.5098,34.0338,33.1701,33.5098,103905.0
2021-01-28 09:50:00,34.53,34.81,34.2,34.24,94935.0,33.5098,33.7815,33.1895,33.2284,94935.0
2021-01-28 10:00:00,34.24,34.73,34.2,34.55,35265.0,33.2284,33.7039,33.1895,33.5292,35265.0
2021-01-28 10:10:00,34.53,34.96,34.49,34.88,67800.0,33.5098,33.9271,33.471,33.8494,67800.0
2021-01-28 10:20:00,34.87,35.02,34.74,34.86,45075.0,33.8397,33.9853,33.7136,33.83,45075.0
2021-01-28 10:30:00,34.79,34.86,34.56,34.81,31500.0,33.7621,33.83,33.5389,33.7815,31500.0
2021-01-28 10:40:00,34.66,35.0,34.4,34.87,69225.0,33.6359,33.9659,33.3836,33.8397,69225.0
2021-01-28 10:50:00,35.0,35.07,34.9,35.07,21990.0,33.9659,34.0338,33.8689,34.0338,21990.0
2021-01-28 11:00:00,35.06,35.68,35.06,35.68,93420.0,34.0241,34.6258,34.0241,34.6258,93420.0
2021-01-28 11:10:00,35.71,35.79,35.33,35.33,45555.0,34.6549,34.7326,34.2861,34.2861,45555.0
2021-01-28 11:20:00,35.26,35.27,35.13,35.13,93930.0,34.2182,34.2279,34.0921,34.0921,93930.0
2021-01-28 11:30:00,35.08,35.43,35.08,35.21,14970.0,34.0435,34.3832,34.0435,34.1697,14970.0
2021-01-28 11:40:00,35.24,35.24,35.06,35.2,16350.0,34.1988,34.1988,34.0241,34.16,16350.0
2021-01-28 11:50:00,35.33,35.72,35.33,35.72,25800.0,34.2861,34.6646,34.2861,34.6646,25800.0
2021-01-28 12:00:00,35.7,35.73,35.53,35.6,18165.0,34.6452,34.6743,34.4802,34.5482,18165.0
2021-01-28 12:10:00,35.48,35.48,35.31,35.45,9000.0,34.4317,34.4317,34.2667,34.4026,9000.0
2021-01-28 12:20:00,35.45,35.45,35.45,35.45,0.0,34.4026,34.4026,34.4026,34.4026,0.0
2021-01-28 12:30:00,35.78,35.81,35.72,35.8,19575.0,34.7229,34.752,34.6646,34.7423,19575.0
2021-01-28 12:40:00,35.9,36.19,35.9,36.18,37125.0,34.8393,35.1207,34.8393,35.111,37125.0
2021-01-28 12:50:00,36.23,36.25,35.98,35.98,54930.0,35.1596,35.179,34.9169,34.9169,54930.0
2021-01-28 13:00:00,35.99,36.15,35.9,35.9,12000.0,34.9266,35.0819,34.8393,34.8393,12000.0
2021-01-28 13:10:00,35.85,36.12,35.82,36.12,15000.0,34.7908,35.0528,34.7617,35.0528,15000.0
2021-01-28 13:20:00,36.1,36.29,36.06,36.29,22605.0,35.0334,35.2178,34.9946,35.2178,22605.0
2021-01-28 13:30:00,36.26,36.56,36.26,36.54,33015.0,35.1887,35.4798,35.1887,35.4604,33015.0
2021-01-28 13:40:00,36.52,36.52,36.42,36.44,13500.0,35.441,35.441,35.3439,35.3634,13500.0
2021-01-28 13:50:00,36.45,36.46,36.38,36.45,15000.0,35.3731,35.3828,35.3051,35.3731,15000.0
2021-01-28 14:00:00,36.47,36.47,36.26,36.26,29490.0,35.3925,35.3925,35.1887,35.1887,29490.0
2021-01-28 14:10:00,36.23,36.31,36.18,36.19,13950.0,35.1596,35.2372,35.111,35.1207,13950.0
2021-01-28 14:20:00,36.13,36.25,36.11,36.25,13500.0,35.0625,35.179,35.0431,35.179,13500.0
2021-01-28 14:30:00,36.29,36.31,36.21,36.22,19500.0,35.2178,35.2372,35.1401,35.1499,19500.0
2021-01-28 14:40:00,36.44,36.45,36.26,36.33,19500.0,35.3634,35.3731,35.1887,35.2566,19500.0
2021-01-28 14:50:00,36.36,36.43,35.92,36.23,38250.0,35.2857,35.3536,34.8587,35.1596,38250.0
2021-01-28 15:00:00,36.1,36.11,36.05,36.05,9000.0,35.0334,35.0431,34.9849,34.9849,9000.0
2021-01-28 15:10:00,36.1,36.12,35.84,35.84,16500.0,35.0334,35.0528,34.7811,34.7811,16500.0
2021-01-28 15:20:00,35.75,35.89,35.73,35.74,42915.0,34.6937,34.8296,34.6743,34.684,42915.0
2021-01-28 15:30:00,35.72,35.84,35.63,35.79,25515.0,34.6646,34.7811,34.5773,34.7326,25515.0
2021-01-28 15:40:00,35.8,35.8,35.47,35.59,36300.0,34.7423,34.7423,34.422,34.5385,36300.0
2021-01-28 15:50:00,35.41,35.41,35.0,35.0,122970.0,34.3638,34.3638,33.9659,33.9659,122970.0
2021-01-29 09:30:00,35.34,35.45,34.66,34.69,263265.0,34.2959,34.4026,33.6359,33.6651,263265.0
2021-01-29 09:40:00,34.55,34.67,34.11,34.66,79920.0,33.5292,33.6456,33.1022,33.6359,79920.0
2021-01-29 09:50:00,34.53,35.04,34.53,35.04,72525.0,33.5098,34.0047,33.5098,34.0047,72525.0
2021-01-29 10:00:00,35.04,35.04,34.53,34.88,57330.0,34.0047,34.0047,33.5098,33.8494,57330.0
2021-01-29 10:10:00,35.01,35.42,35.01,35.42,64770.0,33.9756,34.3735,33.9756,34.3735,64770.0
2021-01-29 10:20:00,35.55,35.74,35.51,35.74,25920.0,34.4996,34.684,34.4608,34.684,25920.0
2021-01-29 10:30:00,35.8,35.8,35.16,35.19,20910.0,34.7423,34.7423,34.1212,34.1503,20910.0
2021-01-29 10:40:00,35.0,35.2,34.85,35.2,15780.0,33.9659,34.16,33.8203,34.16,15780.0
2021-01-29 10:50:00,35.27,35.31,35.13,35.27,64320.0,34.2279,34.2667,34.0921,34.2279,64320.0
2021-01-29 11:00:00,35.11,35.11,35.07,35.07,16320.0,34.0726,34.0726,34.0338,34.0338,16320.0
2021-01-29 11:10:00,34.93,34.93,34.66,34.66,34860.0,33.898,33.898,33.6359,33.6359,34860.0
2021-01-29 11:20:00,34.58,34.64,34.4,34.47,20835.0,33.5583,33.6165,33.3836,33.4516,20835.0
2021-01-29 11:30:00,34.52,34.52,34.11,34.2,86385.0,33.5001,33.5001,33.1022,33.1895,86385.0
2021-01-29 11:40:00,34.29,34.52,34.29,34.47,19725.0,33.2769,33.5001,33.2769,33.4516,19725.0
2021-01-29 11:50:00,34.33,34.75,34.33,34.75,42675.0,33.3157,33.7233,33.3157,33.7233,42675.0
2021-01-29 12:00:00,34.73,34.73,34.67,34.67,3000.0,33.7039,33.7039,33.6456,33.6456,3000.0
2021-01-29 12:10:00,34.45,34.45,34.13,34.15,13620.0,33.4321,33.4321,33.1216,33.141,13620.0
2021-01-29 12:20:00,34.07,34.13,33.92,34.13,25920.0,33.0634,33.1216,32.9178,33.1216,25920.0
2021-01-29 12:30:00,33.79,33.79,33.4,33.4,65610.0,32.7916,32.7916,32.4132,32.4132,65610.0
2021-01-29 12:40:00,33.6,33.6,32.95,32.95,57000.0,32.6073,32.6073,31.9765,31.9765,57000.0
2021-01-29 12:50:00,32.92,33.54,32.92,33.09,58665.0,31.9474,32.549,31.9474,32.1123,58665.0
2021-01-29 13:00:00,33.0,33.53,32.93,33.42,43890.0,32.025,32.5393,31.9571,32.4326,43890.0
2021-01-29 13:10:00,33.34,33.34,32.99,33.03,30780.0,32.3549,32.3549,32.0153,32.0541,30780.0
2021-01-29 13:20:00,33.39,33.67,33.29,33.67,35700.0,32.4035,32.6752,32.3064,32.6752,35700.0
2021-01-29 13:30:00,33.66,33.8,33.55,33.68,52005.0,32.6655,32.8014,32.5587,32.6849,52005.0
2021-01-29 13:40:00,33.66,33.71,33.47,33.47,34785.0,32.6655,32.714,32.4811,32.4811,34785.0
2021-01-29 13:50:00,33.4,33.6,33.33,33.33,21885.0,32.4132,32.6073,32.3452,32.3452,21885.0
2021-01-29 14:00:00,33.75,33.87,33.73,33.87,36495.0,32.7528,32.8693,32.7334,32.8693,36495.0
2021-01-29 14:10:00,33.87,33.87,33.76,33.76,3000.0,32.8693,32.8693,32.7625,32.7625,3000.0
2021-01-29 14:20:00,33.58,33.62,33.46,33.46,7500.0,32.5879,32.6267,32.4714,32.4714,7500.0
2021-01-29 14:30:00,33.2,33.27,33.09,33.27,21180.0,32.2191,32.287,32.1123,32.287,21180.0
2021-01-29 14:40:00,33.04,33.29,33.0,33.18,12960.0,32.0638,32.3064,32.025,32.1997,12960.0
2021-01-29 14:50:00,33.27,33.33,33.14,33.14,6000.0,32.287,32.3452,32.1609,32.1609,6000.0
2021-01-29 15:00:00,33.69,33.87,33.69,33.84,10500.0,32.6946,32.8693,32.6946,32.8402,10500.0
2021-01-29 15:10:00,34.03,34.13,34.03,34.13,9000.0,33.0246,33.1216,33.0246,33.1216,9000.0
2021-01-29 15:20:00,34.13,34.25,34.01,34.03,95280.0,33.1216,33.2381,33.0051,33.0246,95280.0
2021-01-29 15:30:00,34.14,34.42,34.0,34.0,68115.0,33.1313,33.403,32.9954,32.9954,68115.0
2021-01-29 15:40:00,34.0,34.0,33.66,33.74,27540.0,32.9954,32.9954,32.6655,32.7431,27540.0
2021-01-29 15:50:00,33.85,34.03,33.37,33.39,71490.0,32.8499,33.0246,32.3841,32.4035,71490.0
2021-02-01 09:30:00,35.09,35.56,35.01,35.24,274680.0,34.0532,34.5094,33.9756,34.1988,274680.0
2021-02-01 09:40:00,35.35,35.4,35.0,35.0,134550.0,34.3056,34.3541,33.9659,33.9659,134550.0
2021-02-01 09:50:00,35.13,35.19,34.92,35.0,151440.0,34.0921,34.1503,33.8883,33.9659,151440.0
2021-02-01 10:00:00,34.87,35.07,34.64,34.65,123510.0,33.8397,34.0338,33.6165,33.6262,123510.0
2021-02-01 10:10:00,34.87,35.2,34.87,35.1,132210.0,33.8397,34.16,33.8397,34.0629,132210.0
2021-02-01 10:20:00,35.13,35.53,35.13,35.41,76260.0,34.0921,34.4802,34.0921,34.3638,76260.0
2021-02-01 10:30:00,35.47,35.47,35.17,35.19,27000.0,34.422,34.422,34.1309,34.1503,27000.0
2021-02-01 10:40:00,35.07,35.4,35.04,35.4,34725.0,34.0338,34.3541,34.0047,34.3541,34725.0
2021-02-01 10:50:00,35.16,35.18,34.93,35.04,65025.0,34.1212,34.1406,33.898,34.0047,65025.0
2021-02-01 11:00:00,34.85,35.27,34.77,35.27,77640.0,33.8203,34.2279,33.7427,34.2279,77640.0
2021-02-01 11:10:00,35.28,35.69,35.28,35.69,42255.0,34.2376,34.6355,34.2376,34.6355,42255.0
2021-02-01 11:20:00,35.7,35.87,35.63,35.81,37500.0,34.6452,34.8102,34.5773,34.752,37500.0
2021-02-01 11:30:00,35.73,35.9,35.6,35.87,51930.0,34.6743,34.8393,34.5482,34.8102,51930.0
2021-02-01 11:40:00,35.87,36.01,35.85,36.0,154875.0,34.8102,34.9461,34.7908,34.9364,154875.0
2021-02-01 11:50:00,35.98,36.01,35.93,36.01,64680.0,34.9169,34.9461,34.8684,34.9461,64680.0
2021-02-01 12:00:00,36.08,36.17,36.07,36.07,155280.0,35.014,35.1013,35.0043,35.0043,155280.0
2021-02-01 12:10:00,36.09,36.37,36.09,36.26,49110.0,35.0237,35.2954,35.0237,35.1887,49110.0
2021-02-01 12:20:00,36.28,36.28,36.23,36.25,15420.0,35.2081,35.2081,35.1596,35.179,15420.0
2021-02-01 12:30:00,36.18,36.18,36.17,36.18,32115.0,35.111,35.111,35.1013,35.111,32115.0
2021-02-01 12:40:00,36.28,36.33,36.21,36.33,29235.0,35.2081,35.2566,35.1401,35.2566,29235.0
2021-02-01 12:50:00,36.36,36.64,36.36,36.64,36000.0,35.2857,35.5574,35.2857,35.5574,36000.0
2021-02-01 13:00:00,36.65,36.84,36.65,36.84,31785.0,35.5671,35.7515,35.5671,35.7515,31785.0
2021-02-01 13:10:00,36.8,36.82,36.8,36.82,7500.0,35.7127,35.7321,35.7127,35.7321,7500.0
2021-02-01 13:20:00,36.87,36.98,36.87,36.96,13500.0,35.7806,35.8874,35.7806,35.868,13500.0
2021-02-01 13:30:00,36.93,37.0,36.87,36.87,18090.0,35.8389,35.9068,35.7806,35.7806,18090.0
2021-02-01 13:40:00,36.84,36.93,36.8,36.84,40545.0,35.7515,35.8389,35.7127,35.7515,40545.0
2021-02-01 13:50:00,36.85,37.06,36.85,37.06,20970.0,35.7612,35.965,35.7612,35.965,20970.0
2021-02-01 14:00:00,37.09,37.1,36.98,37.1,12000.0,35.9941,36.0039,35.8874,36.0039,12000.0
2021-02-01 14:10:00,37.21,37.33,37.13,37.28,45315.0,36.1106,36.2271,36.033,36.1785,45315.0
2021-02-01 14:20:00,37.32,37.38,37.24,37.31,50085.0,36.2174,36.2756,36.1397,36.2076,50085.0
2021-02-01 14:30:00,37.36,37.36,37.23,37.25,20175.0,36.2562,36.2562,36.13,36.1494,20175.0
2021-02-01 14:40:00,37.23,37.33,37.23,37.29,24450.0,36.13,36.2271,36.13,36.1882,24450.0
2021-02-01 14:50:00,37.33,37.41,37.29,37.29,22800.0,36.2271,36.3047,36.1882,36.1882,22800.0
2021-02-01 15:00:00,37.26,37.43,37.26,37.4,43500.0,36.1591,36.3241,36.1591,36.295,43500.0
2021-02-01 15:10:00,37.35,37.41,37.35,37.36,7500.0,36.2465,36.3047,36.2465,36.2562,7500.0
2021-02-01 15:20:00,37.44,37.45,37.31,37.34,19305.0,36.3338,36.3435,36.2076,36.2368,19305.0
2021-02-01 15:30:00,37.26,37.4,37.14,37.4,35100.0,36.1591,36.295,36.0427,36.295,35100.0
2021-02-01 15:40:00,37.31,37.37,37.23,37.29,20910.0,36.2076,36.2659,36.13,36.1882,20910.0
2021-02-01 15:50:00,37.27,37.52,37.22,37.26,118515.0,36.1688,36.4114,36.1203,36.1591,118515.0
2021-02-02 09:30:00,39.13,39.16,38.0,38.24,377880.0,37.9739,38.003,36.8773,37.1102,377880.0
2021-02-02 09:40:00,38.25,38.84,38.17,38.54,92640.0,37.1199,37.6924,37.0422,37.4013,92640.0
2021-02-02 09:50:00,38.6,38.65,38.08,38.21,101520.0,37.4595,37.5081,36.9549,37.0811,101520.0
2021-02-02 10:00:00,38.25,38.25,37.67,37.82,140115.0,37.1199,37.1199,36.557,36.7026,140115.0
2021-02-02 10:10:00,37.89,38.1,37.64,37.99,75030.0,36.7705,36.9743,36.5279,36.8676,75030.0
2021-02-02 10:20:00,38.0,38.06,37.8,37.8,17130.0,36.8773,36.9355,36.6832,36.6832,17130.0
2021-02-02 10:30:00,37.81,37.82,37.67,37.82,37545.0,36.6929,36.7026,36.557,36.7026,37545.0
2021-02-02 10:40:00,37.97,37.97,37.52,37.77,56130.0,36.8481,36.8481,36.4114,36.6541,56130.0
2021-02-02 10:50:00,37.76,37.8,37.75,37.75,5775.0,36.6444,36.6832,36.6346,36.6346,5775.0
2021-02-02 11:00:00,37.6,37.77,37.52,37.77,15870.0,36.4891,36.6541,36.4114,36.6541,15870.0
2021-02-02 11:10:00,37.85,37.9,37.76,37.9,10500.0,36.7317,36.7802,36.6444,36.7802,10500.0
2021-02-02 11:20:00,37.95,38.02,37.95,37.99,10500.0,36.8287,36.8967,36.8287,36.8676,10500.0
2021-02-02 11:30:00,38.08,38.08,37.71,37.8,17880.0,36.9549,36.9549,36.5958,36.6832,17880.0
2021-02-02 11:40:00,37.87,38.0,37.87,38.0,12405.0,36.7511,36.8773,36.7511,36.8773,12405.0
2021-02-02 11:50:00,37.93,38.02,37.92,38.01,29445.0,36.8093,36.8967,36.7996,36.887,29445.0
2021-02-02 12:00:00,38.03,38.18,38.03,38.11,22500.0,36.9064,37.0519,36.9064,36.984,22500.0
2021-02-02 12:10:00,38.17,38.29,38.16,38.18,44940.0,37.0422,37.1587,37.0325,37.0519,44940.0
2021-02-02 12:20:00,38.16,38.17,38.0,38.0,40950.0,37.0325,37.0422,36.8773,36.8773,40950.0
2021-02-02 12:30:00,38.07,38.2,38.07,38.2,4500.0,36.9452,37.0713,36.9452,37.0713,4500.0
2021-02-02 12:40:00,38.27,38.33,38.27,38.33,10050.0,37.1393,37.1975,37.1393,37.1975,10050.0
2021-02-02 12:50:00,38.26,38.26,38.21,38.21,4500.0,37.1296,37.1296,37.0811,37.0811,4500.0
2021-02-02 13:00:00,38.24,38.24,38.08,38.11,7245.0,37.1102,37.1102,36.9549,36.984,7245.0
2021-02-02 13:10:00,38.12,38.16,38.0,38.0,13380.0,36.9937,37.0325,36.8773,36.8773,13380.0
2021-02-02 13:20:00,37.95,38.07,37.95,38.03,28050.0,36.8287,36.9452,36.8287,36.9064,28050.0
2021-02-02 13:30:00,38.04,38.26,38.04,38.26,9765.0,36.9161,37.1296,36.9161,37.1296,9765.0
2021-02-02 13:40:00,38.35,38.46,38.35,38.38,41895.0,37.2169,37.3237,37.2169,37.246,41895.0
2021-02-02 13:50:00,38.25,38.25,38.25,38.25,1500.0,37.1199,37.1199,37.1199,37.1199,1500.0
2021-02-02 14:00:00,38.24,38.24,38.24,38.24,2115.0,37.1102,37.1102,37.1102,37.1102,2115.0
2021-02-02 14:10:00,38.32,38.44,38.32,38.44,17490.0,37.1878,37.3043,37.1878,37.3043,17490.0
2021-02-02 14:20:00,38.5,38.52,38.44,38.45,16035.0,37.3625,37.3819,37.3043,37.314,16035.0
2021-02-02 14:30:00,38.5,38.67,38.5,38.67,16500.0,37.3625,37.5275,37.3625,37.5275,16500.0
2021-02-02 14:40:00,38.7,38.77,38.7,38.77,3000.0,37.5566,37.6245,37.5566,37.6245,3000.0
2021-02-02 14:50:00,38.78,38.82,38.78,38.82,37695.0,37.6342,37.673,37.6342,37.673,37695.0
2021-02-02 15:00:00,38.78,38.92,38.78,38.92,7500.0,37.6342,37.7701,37.6342,37.7701,7500.0
2021-02-02 15:10:00,38.91,39.0,38.91,38.95,36000.0,37.7604,37.8477,37.7604,37.7992,36000.0
2021-02-02 15:20:00,39.0,39.07,38.97,39.05,70590.0,37.8477,37.9156,37.8186,37.8962,70590.0
2021-02-02 15:30:00,39.06,39.09,39.01,39.01,24000.0,37.9059,37.9351,37.8574,37.8574,24000.0
2021-02-02 15:40:00,38.93,39.0,38.87,39.0,18000.0,37.7798,37.8477,37.7216,37.8477,18000.0
2021-02-02 15:50:00,39.02,39.13,39.0,39.05,47280.0,37.8671,37.9739,37.8477,37.8962,47280.0
2021-02-03 09:30:00,39.47,39.8,38.93,39.32,494460.0,38.3038,38.6241,37.7798,38.1583,494460.0
2021-02-03 09:40:00,39.1,39.13,38.89,38.93,33720.0,37.9448,37.9739,37.741,37.7798,33720.0
2021-02-03 09:50:00,38.94,38.94,38.55,38.8,45000.0,37.7895,37.7895,37.411,37.6536,45000.0
2021-02-03 10:00:00,38.81,38.81,38.21,38.26,80085.0,37.6633,37.6633,37.0811,37.1296,80085.0
2021-02-03 10:10:00,38.33,38.33,37.93,37.93,174435.0,37.1975,37.1975,36.8093,36.8093,174435.0
2021-02-03 10:20:00,37.97,37.99,37.34,37.34,133680.0,36.8481,36.8676,36.2368,36.2368,133680.0
2021-02-03 10:30:00,37.47,37.87,37.39,37.6,88575.0,36.3629,36.7511,36.2853,36.4891,88575.0
2021-02-03 10:40:00,37.49,37.86,37.47,37.67,15000.0,36.3823,36.7414,36.3629,36.557,15000.0
2021-02-03 10:50:00,37.47,37.82,37.43,37.51,14910.0,36.3629,36.7026,36.3241,36.4017,14910.0
2021-02-03 11:00:00,37.68,37.71,37.51,37.67,28665.0,36.5667,36.5958,36.4017,36.557,28665.0
2021-02-03 11:10:00,37.55,37.55,37.25,37.25,26055.0,36.4406,36.4406,36.1494,36.1494,26055.0
2021-02-03 11:20:00,37.31,37.4,37.13,37.13,29505.0,36.2076,36.295,36.033,36.033,29505.0
2021-02-03 11:30:00,37.2,37.34,37.16,37.34,49710.0,36.1009,36.2368,36.0621,36.2368,49710.0
2021-02-03 11:40:00,37.33,37.38,37.26,37.26,16635.0,36.2271,36.2756,36.1591,36.1591,16635.0
2021-02-03 11:50:00,37.2,37.33,37.14,37.33,31500.0,36.1009,36.2271,36.0427,36.2271,31500.0
2021-02-03 12:00:00,37.28,37.34,37.26,37.3,20625.0,36.1785,36.2368,36.1591,36.1979,20625.0
2021-02-03 12:10:00,37.24,37.24,37.07,37.07,9000.0,36.1397,36.1397,35.9747,35.9747,9000.0
2021-02-03 12:20:00,37.11,37.11,37.04,37.06,13500.0,36.0136,36.0136,35.9456,35.965,13500.0
2021-02-03 12:30:00,37.0,37.06,36.97,37.05,15615.0,35.9068,35.965,35.8777,35.9553,15615.0
2021-02-03 12:40:00,37.2,37.3,37.2,37.3,3270.0,36.1009,36.1979,36.1009,36.1979,3270.0
2021-02-03 12:50:00,37.31,37.33,37.19,37.24,30810.0,36.2076,36.2271,36.0912,36.1397,30810.0
2021-02-03 13:00:00,37.2,37.2,37.09,37.09,17580.0,36.1009,36.1009,35.9941,35.9941,17580.0
2021-02-03 13:10:00,37.15,37.21,37.11,37.11,9000.0,36.0524,36.1106,36.0136,36.0136,9000.0
2021-02-03 13:20:00,37.18,37.19,37.18,37.19,3000.0,36.0815,36.0912,36.0815,36.0912,3000.0
2021-02-03 13:30:00,37.09,37.23,37.03,37.23,9000.0,35.9941,36.13,35.9359,36.13,9000.0
2021-02-03 13:40:00,37.16,37.33,37.16,37.33,4500.0,36.0621,36.2271,36.0621,36.2271,4500.0
2021-02-03 13:50:00,37.25,37.25,37.17,37.17,4500.0,36.1494,36.1494,36.0718,36.0718,4500.0
2021-02-03 14:00:00,37.17,37.17,37.17,37.17,0.0,36.0718,36.0718,36.0718,36.0718,0.0
2021-02-03 14:10:00,37.14,37.14,37.14,37.14,6000.0,36.0427,36.0427,36.0427,36.0427,6000.0
2021-02-03 14:20:00,37.14,37.16,37.13,37.13,12480.0,36.0427,36.0621,36.033,36.033,12480.0
2021-02-03 14:30:00,37.18,37.18,37.09,37.09,12000.0,36.0815,36.0815,35.9941,35.9941,12000.0
2021-02-03 14:40:00,37.04,37.04,37.01,37.02,7500.0,35.9456,35.9456,35.9165,35.9262,7500.0
2021-02-03 14:50:00,37.0,37.01,36.92,36.92,15720.0,35.9068,35.9165,35.8292,35.8292,15720.0
2021-02-03 15:00:00,36.9,36.9,36.8,36.9,19500.0,35.8098,35.8098,35.7127,35.8098,19500.0
2021-02-03 15:10:00,36.67,36.67,36.67,36.67,22635.0,35.5866,35.5866,35.5866,35.5866,22635.0
2021-02-03 15:20:00,36.61,36.72,36.61,36.64,20580.0,35.5283,35.6351,35.5283,35.5574,20580.0
2021-02-03 15:30:00,36.65,36.83,36.63,36.83,4500.0,35.5671,35.7418,35.5477,35.7418,4500.0
2021-02-03 15:40:00,36.77,36.9,36.7,36.73,12000.0,35.6836,35.8098,35.6157,35.6448,12000.0
2021-02-03 15:50:00,36.74,36.77,36.6,36.63,44820.0,35.6545,35.6836,35.5186,35.5477,44820.0
2021-02-04 09:30:00,36.35,36.4,35.67,35.82,240675.0,35.276,35.3245,34.6161,34.7617,240675.0
2021-02-04 09:40:00,35.67,36.22,35.53,36.22,73395.0,34.6161,35.1499,34.4802,35.1499,73395.0
2021-02-04 09:50:00,36.2,36.23,36.0,36.13,42225.0,35.1304,35.1596,34.9364,35.0625,42225.0
2021-02-04 10:00:00,36.18,36.18,35.87,35.91,34500.0,35.111,35.111,34.8102,34.849,34500.0
2021-02-04 10:10:00,36.04,36.39,36.04,36.36,62220.0,34.9752,35.3148,34.9752,35.2857,62220.0
2021-02-04 10:20:00,36.31,36.47,36.12,36.12,18000.0,35.2372,35.3925,35.0528,35.0528,18000.0
2021-02-04 10:30:00,36.0,36.34,36.0,36.34,37665.0,34.9364,35.2663,34.9364,35.2663,37665.0
2021-02-04 10:40:00,36.35,36.47,36.35,36.46,38280.0,35.276,35.3925,35.276,35.3828,38280.0
2021-02-04 10:50:00,36.51,36.7,36.51,36.54,56775.0,35.4313,35.6157,35.4313,35.4604,56775.0
2021-02-04 11:00:00,36.63,36.63,36.43,36.47,4875.0,35.5477,35.5477,35.3536,35.3925,4875.0
2021-02-04 11:10:00,36.51,36.51,36.3,36.3,3000.0,35.4313,35.4313,35.2275,35.2275,3000.0
2021-02-04 11:20:00,36.46,36.46,36.33,36.33,4500.0,35.3828,35.3828,35.2566,35.2566,4500.0
2021-02-04 11:30:00,36.33,36.33,36.33,36.33,0.0,35.2566,35.2566,35.2566,35.2566,0.0
2021-02-04 11:40:00,36.67,36.86,36.59,36.86,12750.0,35.5866,35.7709,35.5089,35.7709,12750.0
2021-02-04 11:50:00,36.84,36.84,36.67,36.74,7500.0,35.7515,35.7515,35.5866,35.6545,7500.0
2021-02-04 12:00:00,36.87,36.87,36.87,36.87,1500.0,35.7806,35.7806,35.7806,35.7806,1500.0
2021-02-04 12:10:00,36.95,37.07,36.95,37.07,44895.0,35.8583,35.9747,35.8583,35.9747,44895.0
2021-02-04 12:20:00,37.02,37.02,37.0,37.0,7650.0,35.9262,35.9262,35.9068,35.9068,7650.0
2021-02-04 12:30:00,37.2,37.27,37.2,37.23,9900.0,36.1009,36.1688,36.1009,36.13,9900.0
2021-02-04 12:40:00,37.2,37.33,37.13,37.33,17115.0,36.1009,36.2271,36.033,36.2271,17115.0
2021-02-04 12:50:00,37.24,37.24,37.17,37.17,6390.0,36.1397,36.1397,36.0718,36.0718,6390.0
2021-02-04 13:00:00,37.08,37.17,37.08,37.17,10875.0,35.9844,36.0718,35.9844,36.0718,10875.0
2021-02-04 13:10:00,37.15,37.15,37.15,37.15,1500.0,36.0524,36.0524,36.0524,36.0524,1500.0
2021-02-04 13:20:00,37.14,37.14,37.14,37.14,1500.0,36.0427,36.0427,36.0427,36.0427,1500.0
2021-02-04 13:30:00,37.14,37.14,37.14,37.14,0.0,36.0427,36.0427,36.0427,36.0427,0.0
2021-02-04 13:40:00,37.04,37.04,36.93,36.93,4500.0,35.9456,35.9456,35.8389,35.8389,4500.0
2021-02-04 13:50:00,36.9,36.9,36.84,36.84,46515.0,35.8098,35.8098,35.7515,35.7515,46515.0
2021-02-04 14:00:00,36.86,36.86,36.78,36.79,32505.0,35.7709,35.7709,35.6933,35.703,32505.0
2021-02-04 14:10:00,36.73,36.73,36.67,36.71,42030.0,35.6448,35.6448,35.5866,35.6254,42030.0
2021-02-04 14:20:00,36.69,36.69,36.69,36.69,1500.0,35.606,35.606,35.606,35.606,1500.0
2021-02-04 14:30:00,36.69,36.69,36.69,36.69,0.0,35.606,35.606,35.606,35.606,0.0
2021-02-04 14:40:00,36.67,36.67,36.67,36.67,20790.0,35.5866,35.5866,35.5866,35.5866,20790.0
2021-02-04 14:50:00,36.61,36.8,36.61,36.8,41760.0,35.5283,35.7127,35.5283,35.7127,41760.0
2021-02-04 15:00:00,36.8,36.97,36.8,36.97,12150.0,35.7127,35.8777,35.7127,35.8777,12150.0
2021-02-04 15:10:00,36.99,37.01,36.9,36.96,10530.0,35.8971,35.9165,35.8098,35.868,10530.0
2021-02-04 15:20:00,37.0,37.13,37.0,37.13,9000.0,35.9068,36.033,35.9068,36.033,9000.0
2021-02-04 15:30:00,37.09,37.2,37.08,37.18,13470.0,35.9941,36.1009,35.9844,36.0815,13470.0
2021-02-04 15:40:00,37.11,37.11,37.08,37.08,17640.0,36.0136,36.0136,35.9844,35.9844,17640.0
2021-02-04 15:50:00,37.1,37.6,37.1,37.53,47550.0,36.0039,36.4891,36.0039,36.4211,47550.0
2021-02-05 09:30:00,38.33,38.33,37.34,37.5,322110.0,37.1975,37.1975,36.2368,36.392,322110.0
2021-02-05 09:40:00,37.57,37.77,37.53,37.53,33030.0,36.46,36.6541,36.4211,36.4211,33030.0
2021-02-05 09:50:00,37.49,37.49,36.9,36.96,31500.0,36.3823,36.3823,35.8098,35.868,31500.0
2021-02-05 10:00:00,36.87,37.06,36.83,37.06,17250.0,35.7806,35.965,35.7418,35.965,17250.0
2021-02-05 10:10:00,37.07,37.07,36.72,36.72,29700.0,35.9747,35.9747,35.6351,35.6351,29700.0
2021-02-05 10:20:00,36.76,36.88,36.64,36.85,87135.0,35.6739,35.7904,35.5574,35.7612,87135.0
2021-02-05 10:30:00,36.8,36.93,36.67,36.88,31440.0,35.7127,35.8389,35.5866,35.7904,31440.0
2021-02-05 10:40:00,37.01,37.07,36.94,37.07,17205.0,35.9165,35.9747,35.8486,35.9747,17205.0
2021-02-05 10:50:00,37.14,37.14,37.07,37.09,33555.0,36.0427,36.0427,35.9747,35.9941,33555.0
2021-02-05 11:00:00,37.09,37.15,37.08,37.08,80025.0,35.9941,36.0524,35.9844,35.9844,80025.0
2021-02-05 11:10:00,36.94,36.95,36.79,36.81,19770.0,35.8486,35.8583,35.703,35.7224,19770.0
2021-02-05 11:20:00,36.8,36.83,36.67,36.72,56955.0,35.7127,35.7418,35.5866,35.6351,56955.0
2021-02-05 11:30:00,36.68,36.88,36.68,36.7,57495.0,35.5963,35.7904,35.5963,35.6157,57495.0
2021-02-05 11:40:00,36.67,36.73,36.67,36.73,28080.0,35.5866,35.6448,35.5866,35.6448,28080.0
2021-02-05 11:50:00,36.86,36.86,36.59,36.59,18000.0,35.7709,35.7709,35.5089,35.5089,18000.0
2021-02-05 12:00:00,36.72,36.74,36.72,36.74,4500.0,35.6351,35.6545,35.6351,35.6545,4500.0
2021-02-05 12:10:00,36.74,36.74,36.74,36.74,0.0,35.6545,35.6545,35.6545,35.6545,0.0
2021-02-05 12:20:00,36.85,36.85,36.85,36.85,6000.0,35.7612,35.7612,35.7612,35.7612,6000.0
2021-02-05 12:30:00,36.85,36.85,36.85,36.85,0.0,35.7612,35.7612,35.7612,35.7612,0.0
2021-02-05 12:40:00,36.85,36.85,36.85,36.85,0.0,35.7612,35.7612,35.7612,35.7612,0.0
2021-02-05 12:50:00,36.95,36.95,36.94,36.94,3000.0,35.8583,35.8583,35.8486,35.8486,3000.0
2021-02-05 13:00:00,36.99,36.99,36.93,36.93,5115.0,35.8971,35.8971,35.8389,35.8389,5115.0
2021-02-05 13:10:00,36.99,37.08,36.93,37.08,27180.0,35.8971,35.9844,35.8389,35.9844,27180.0
2021-02-05 13:20:00,36.99,36.99,36.99,36.99,1500.0,35.8971,35.8971,35.8971,35.8971,1500.0
2021-02-05 13:30:00,36.94,36.94,36.94,36.94,4500.0,35.8486,35.8486,35.8486,35.8486,4500.0
2021-02-05 13:40:00,36.98,36.98,36.84,36.85,19650.0,35.8874,35.8874,35.7515,35.7612,19650.0
2021-02-05 13:50:00,36.75,36.75,36.71,36.74,9000.0,35.6642,35.6642,35.6254,35.6545,9000.0
2021-02-05 14:00:00,36.73,36.73,36.67,36.72,6600.0,35.6448,35.6448,35.5866,35.6351,6600.0
2021-02-05 14:10:00,36.72,36.72,36.72,36.72,0.0,35.6351,35.6351,35.6351,35.6351,0.0
2021-02-05 14:20:00,36.72,36.72,36.72,36.72,0.0,35.6351,35.6351,35.6351,35.6351,0.0
2021-02-05 14:30:00,37.0,37.02,36.92,36.92,22800.0,35.9068,35.9262,35.8292,35.8292,22800.0
2021-02-05 14:40:00,36.92,36.92,36.92,36.92,0.0,35.8292,35.8292,35.8292,35.8292,0.0
2021-02-05 14:50:00,36.94,36.94,36.94,36.94,2550.0,35.8486,35.8486,35.8486,35.8486,2550.0
2021-02-05 15:00:00,36.92,36.92,36.9,36.9,3000.0,35.8292,35.8292,35.8098,35.8098,3000.0
2021-02-05 15:10:00,36.8,36.82,36.8,36.82,3000.0,35.7127,35.7321,35.7127,35.7321,3000.0
2021-02-05 15:20:00,36.86,36.93,36.73,36.74,18060.0,35.7709,35.8389,35.6448,35.6545,18060.0
2021-02-05 15:30:00,36.89,36.89,36.82,36.82,8055.0,35.8001,35.8001,35.7321,35.7321,8055.0
2021-02-05 15:40:00,36.86,36.86,36.77,36.77,31290.0,35.7709,35.7709,35.6836,35.6836,31290.0
2021-02-05 15:50:00,36.72,36.8,36.68,36.69,37440.0,35.6351,35.7127,35.5963,35.606,37440.0
2021-02-08 09:30:00,37.47,38.19,37.46,38.0,236625.0,36.3629,37.0616,36.3532,36.8773,236625.0
2021-02-08 09:40:00,38.06,38.59,37.93,38.59,131865.0,36.9355,37.4498,36.8093,37.4498,131865.0
2021-02-08 09:50:00,38.67,38.98,38.63,38.69,83010.0,37.5275,37.8283,37.4886,37.5469,83010.0
2021-02-08 10:00:00,38.62,38.97,38.6,38.94,113580.0,37.4789,37.8186,37.4595,37.7895,113580.0
2021-02-08 10:10:00,38.75,38.75,38.53,38.55,27375.0,37.6051,37.6051,37.3916,37.411,27375.0
2021-02-08 10:20:00,38.54,38.61,38.27,38.47,140025.0,37.4013,37.4692,37.1393,37.3334,140025.0
2021-02-08 10:30:00,38.61,38.67,38.47,38.48,27750.0,37.4692,37.5275,37.3334,37.3431,27750.0
2021-02-08 10:40:00,38.57,38.87,38.54,38.87,155715.0,37.4304,37.7216,37.4013,37.7216,155715.0
2021-02-08 10:50:00,38.83,38.87,38.74,38.86,46335.0,37.6827,37.7216,37.5954,37.7118,46335.0
2021-02-08 11:00:00,38.83,38.87,38.79,38.83,59640.0,37.6827,37.7216,37.6439,37.6827,59640.0
2021-02-08 11:10:00,38.87,38.87,38.56,38.6,106860.0,37.7216,37.7216,37.4207,37.4595,106860.0
2021-02-08 11:20:00,38.64,38.67,38.53,38.59,51135.0,37.4983,37.5275,37.3916,37.4498,51135.0
2021-02-08 11:30:00,38.6,38.63,38.41,38.54,73170.0,37.4595,37.4886,37.2751,37.4013,73170.0
2021-02-08 11:40:00,38.52,38.81,38.44,38.81,72705.0,37.3819,37.6633,37.3043,37.6633,72705.0
2021-02-08 11:50:00,38.81,38.84,38.73,38.77,76725.0,37.6633,37.6924,37.5857,37.6245,76725.0
2021-02-08 12:00:00,38.77,38.88,38.77,38.81,60690.0,37.6245,37.7313,37.6245,37.6633,60690.0
2021-02-08 12:10:00,38.86,39.0,38.86,38.99,45105.0,37.7118,37.8477,37.7118,37.838,45105.0
2021-02-08 12:20:00,39.0,39.28,39.0,39.27,69000.0,37.8477,38.1194,37.8477,38.1097,69000.0
2021-02-08 12:30:00,39.28,39.42,39.25,39.42,83265.0,38.1194,38.2553,38.0903,38.2553,83265.0
2021-02-08 12:40:00,39.34,39.52,39.33,39.4,68880.0,38.1777,38.3523,38.168,38.2359,68880.0
2021-02-08 12:50:00,39.4,39.41,39.17,39.35,28500.0,38.2359,38.2456,38.0127,38.1874,28500.0
2021-02-08 13:00:00,39.3,39.33,39.2,39.33,25500.0,38.1388,38.168,38.0418,38.168,25500.0
2021-02-08 13:10:00,39.32,39.45,39.3,39.45,22500.0,38.1583,38.2844,38.1388,38.2844,22500.0
2021-02-08 13:20:00,39.44,39.46,39.38,39.46,13500.0,38.2747,38.2941,38.2165,38.2941,13500.0
2021-02-08 13:30:00,39.44,39.52,39.44,39.45,51330.0,38.2747,38.3523,38.2747,38.2844,51330.0
2021-02-08 13:40:00,39.46,39.56,39.46,39.52,78495.0,38.2941,38.3912,38.2941,38.3523,78495.0
2021-02-08 13:50:00,39.5,39.5,39.26,39.37,94215.0,38.3329,38.3329,38.1,38.2068,94215.0
2021-02-08 14:00:00,39.37,39.53,39.35,39.53,37500.0,38.2068,38.3621,38.1874,38.3621,37500.0
2021-02-08 14:10:00,39.51,39.56,39.5,39.52,43425.0,38.3426,38.3912,38.3329,38.3523,43425.0
2021-02-08 14:20:00,39.43,39.6,39.43,39.59,27675.0,38.265,38.43,38.265,38.4203,27675.0
2021-02-08 14:30:00,39.59,39.61,39.57,39.61,40500.0,38.4203,38.4397,38.4009,38.4397,40500.0
2021-02-08 14:40:00,39.63,39.64,39.58,39.62,21000.0,38.4591,38.4688,38.4106,38.4494,21000.0
2021-02-08 14:50:00,39.63,39.81,39.63,39.76,41370.0,38.4591,38.6338,38.4591,38.5853,41370.0
2021-02-08 15:00:00,39.73,39.81,39.73,39.8,77400.0,38.5561,38.6338,38.5561,38.6241,77400.0
2021-02-08 15:10:00,39.82,39.87,39.76,39.79,38610.0,38.6435,38.692,38.5853,38.6144,38610.0
2021-02-08 15:20:00,39.8,39.91,39.8,39.85,42825.0,38.6241,38.7308,38.6241,38.6726,42825.0
2021-02-08 15:30:00,39.93,39.97,39.85,39.95,99510.0,38.7502,38.7891,38.6726,38.7696,99510.0
2021-02-08 15:40:00,39.93,39.97,39.9,39.91,54855.0,38.7502,38.7891,38.7211,38.7308,54855.0
2021-02-08 15:50:00,39.87,40.11,39.87,40.11,161820.0,38.692,38.9249,38.692,38.9249,161820.0
2021-02-09 09:30:00,39.55,40.12,39.4,39.46,373095.0,38.3815,38.9346,38.2359,38.2941,373095.0
2021-02-09 09:40:00,39.38,39.8,39.15,39.8,70890.0,38.2165,38.6241,37.9933,38.6241,70890.0
2021-02-09 09:50:00,39.85,40.0,39.74,40.0,18540.0,38.6726,38.8182,38.5658,38.8182,18540.0
2021-02-09 10:00:00,39.99,40.18,39.93,40.12,101565.0,38.8085,38.9928,38.7502,38.9346,101565.0
2021-02-09 10:10:00,40.2,40.54,40.17,40.54,77685.0,39.0123,39.3422,38.9831,39.3422,77685.0
2021-02-09 10:20:00,40.5,40.5,40.26,40.26,27030.0,39.3034,39.3034,39.0705,39.0705,27030.0
2021-02-09 10:30:00,40.17,40.3,40.13,40.18,37875.0,38.9831,39.1093,38.9443,38.9928,37875.0
2021-02-09 10:40:00,40.24,40.27,40.17,40.2,54300.0,39.0511,39.0802,38.9831,39.0123,54300.0
2021-02-09 10:50:00,40.27,40.27,40.2,40.2,11715.0,39.0802,39.0802,39.0123,39.0123,11715.0
2021-02-09 11:00:00,40.26,40.26,40.0,40.0,41145.0,39.0705,39.0705,38.8182,38.8182,41145.0
2021-02-09 11:10:00,39.82,39.82,39.33,39.33,71715.0,38.6435,38.6435,38.168,38.168,71715.0
2021-02-09 11:20:00,39.54,39.67,39.54,39.67,23010.0,38.3718,38.4979,38.3718,38.4979,23010.0
2021-02-09 11:30:00,39.6,39.98,39.6,39.98,143835.0,38.43,38.7988,38.43,38.7988,143835.0
2021-02-09 11:40:00,40.0,40.05,40.0,40.04,28515.0,38.8182,38.8667,38.8182,38.857,28515.0
2021-02-09 11:50:00,40.05,40.13,40.03,40.03,24375.0,38.8667,38.9443,38.8473,38.8473,24375.0
2021-02-09 12:00:00,39.97,40.05,39.92,40.05,22455.0,38.7891,38.8667,38.7405,38.8667,22455.0
2021-02-09 12:10:00,40.09,40.18,40.04,40.04,7860.0,38.9055,38.9928,38.857,38.857,7860.0
2021-02-09 12:20:00,39.93,40.05,39.93,40.05,12000.0,38.7502,38.8667,38.7502,38.8667,12000.0
2021-02-09 12:30:00,40.02,40.02,39.87,39.87,25500.0,38.8376,38.8376,38.692,38.692,25500.0
2021-02-09 12:40:00,39.88,39.97,39.84,39.84,12660.0,38.7017,38.7891,38.6629,38.6629,12660.0
2021-02-09 12:50:00,39.82,39.89,39.77,39.77,10275.0,38.6435,38.7114,38.595,38.595,10275.0
2021-02-09 13:00:00,39.75,39.75,39.75,39.75,4500.0,38.5756,38.5756,38.5756,38.5756,4500.0
2021-02-09 13:10:00,39.78,39.78,39.78,39.78,3000.0,38.6047,38.6047,38.6047,38.6047,3000.0
2021-02-09 13:20:00,39.71,39.71,39.67,39.67,6900.0,38.5367,38.5367,38.4979,38.4979,6900.0
2021-02-09 13:30:00,39.67,39.68,39.61,39.68,21885.0,38.4979,38.5076,38.4397,38.5076,21885.0
2021-02-09 13:40:00,39.73,39.73,39.54,39.54,34635.0,38.5561,38.5561,38.3718,38.3718,34635.0
2021-02-09 13:50:00,39.53,39.6,39.53,39.57,9000.0,38.3621,38.43,38.3621,38.4009,9000.0
2021-02-09 14:00:00,39.58,39.69,39.57,39.69,18915.0,38.4106,38.5173,38.4009,38.5173,18915.0
2021-02-09 14:10:00,39.69,39.7,39.68,39.69,31500.0,38.5173,38.527,38.5076,38.5173,31500.0
2021-02-09 14:20:00,39.73,39.77,39.73,39.74,28590.0,38.5561,38.595,38.5561,38.5658,28590.0
2021-02-09 14:30:00,39.74,39.74,39.7,39.73,26040.0,38.5658,38.5658,38.527,38.5561,26040.0
2021-02-09 14:40:00,39.78,39.78,39.72,39.72,11580.0,38.6047,38.6047,38.5464,38.5464,11580.0
2021-02-09 14:50:00,39.7,39.8,39.7,39.8,9000.0,38.527,38.6241,38.527,38.6241,9000.0
2021-02-09 15:00:00,39.78,39.78,39.74,39.75,14565.0,38.6047,38.6047,38.5658,38.5756,14565.0
2021-02-09 15:10:00,39.77,39.91,39.77,39.91,4500.0,38.595,38.7308,38.595,38.7308,4500.0
2021-02-09 15:20:00,39.92,39.92,39.81,39.81,13500.0,38.7405,38.7405,38.6338,38.6338,13500.0
2021-02-09 15:30:00,39.76,39.94,39.76,39.94,12000.0,38.5853,38.7599,38.5853,38.7599,12000.0
2021-02-09 15:40:00,40.03,40.03,39.8,39.8,20085.0,38.8473,38.8473,38.6241,38.6241,20085.0
2021-02-09 15:50:00,39.65,39.65,39.5,39.59,64110.0,38.4785,38.4785,38.3329,38.4203,64110.0
2021-02-10 09:30:00,40.67,40.9,40.07,40.47,326400.0,39.4684,39.6916,38.8861,39.2743,326400.0
2021-02-10 09:40:00,40.44,41.12,40.4,41.12,80220.0,39.2452,39.9051,39.2063,39.9051,80220.0
2021-02-10 09:50:00,40.79,41.11,40.67,41.0,47220.0,39.5848,39.8954,39.4684,39.7886,47220.0
2021-02-10 10:00:00,41.02,41.31,41.02,41.04,111975.0,39.808,40.0895,39.808,39.8274,111975.0
2021-02-10 10:10:00,40.82,40.83,40.43,40.44,63390.0,39.6139,39.6236,39.2355,39.2452,63390.0
2021-02-10 10:20:00,40.27,40.27,39.16,39.6,109515.0,39.0802,39.0802,38.003,38.43,109515.0
2021-02-10 10:30:00,39.51,39.7,39.3,39.33,254280.0,38.3426,38.527,38.1388,38.168,254280.0
2021-02-10 10:40:00,39.43,39.43,38.4,38.81,71535.0,38.265,38.265,37.2654,37.6633,71535.0
2021-02-10 10:50:00,38.97,39.48,38.94,39.48,67935.0,37.8186,38.3135,37.7895,38.3135,67935.0
2021-02-10 11:00:00,39.38,39.57,39.12,39.47,67215.0,38.2165,38.4009,37.9642,38.3038,67215.0
2021-02-10 11:10:00,39.61,39.85,39.6,39.79,76110.0,38.4397,38.6726,38.43,38.6144,76110.0
2021-02-10 11:20:00,39.76,39.98,39.48,39.49,69075.0,38.5853,38.7988,38.3135,38.3232,69075.0
2021-02-10 11:30:00,39.48,39.79,39.3,39.79,51465.0,38.3135,38.6144,38.1388,38.6144,51465.0
2021-02-10 11:40:00,39.85,39.92,39.74,39.92,54135.0,38.6726,38.7405,38.5658,38.7405,54135.0
2021-02-10 11:50:00,39.93,40.22,39.93,39.93,58035.0,38.7502,39.0317,38.7502,38.7502,58035.0
2021-02-10 12:00:00,39.89,39.89,39.66,39.73,38505.0,38.7114,38.7114,38.4882,38.5561,38505.0
2021-02-10 12:10:00,39.75,39.93,39.75,39.8,24225.0,38.5756,38.7502,38.5756,38.6241,24225.0
2021-02-10 12:20:00,39.92,40.05,39.76,40.05,15000.0,38.7405,38.8667,38.5853,38.8667,15000.0
2021-02-10 12:30:00,39.92,39.94,39.82,39.82,7500.0,38.7405,38.7599,38.6435,38.6435,7500.0
2021-02-10 12:40:00,39.93,40.03,39.93,40.03,7500.0,38.7502,38.8473,38.7502,38.8473,7500.0
2021-02-10 12:50:00,40.09,40.09,40.0,40.08,16500.0,38.9055,38.9055,38.8182,38.8958,16500.0
2021-02-10 13:00:00,40.11,40.11,40.11,40.11,1500.0,38.9249,38.9249,38.9249,38.9249,1500.0
2021-02-10 13:10:00,40.03,40.11,40.03,40.06,4500.0,38.8473,38.9249,38.8473,38.8764,4500.0
2021-02-10 13:20:00,40.09,40.1,40.03,40.1,19770.0,38.9055,38.9152,38.8473,38.9152,19770.0
2021-02-10 13:30:00,40.12,40.12,40.06,40.09,28500.0,38.9346,38.9346,38.8764,38.9055,28500.0
2021-02-10 13:40:00,40.11,40.11,39.95,39.95,8250.0,38.9249,38.9249,38.7696,38.7696,8250.0
2021-02-10 13:50:00,39.83,39.86,39.83,39.84,9000.0,38.6532,38.6823,38.6532,38.6629,9000.0
2021-02-10 14:00:00,40.03,40.03,39.88,39.9,19215.0,38.8473,38.8473,38.7017,38.7211,19215.0
2021-02-10 14:10:00,39.9,39.97,39.88,39.92,15000.0,38.7211,38.7891,38.7017,38.7405,15000.0
2021-02-10 14:20:00,39.96,40.22,39.91,40.22,35730.0,38.7793,39.0317,38.7308,39.0317,35730.0
2021-02-10 14:30:00,40.27,40.39,40.19,40.37,33075.0,39.0802,39.1966,39.0026,39.1772,33075.0
2021-02-10 14:40:00,40.4,40.48,40.39,40.44,39285.0,39.2063,39.284,39.1966,39.2452,39285.0
2021-02-10 14:50:00,40.47,40.47,40.36,40.47,19965.0,39.2743,39.2743,39.1675,39.2743,19965.0
2021-02-10 15:00:00,40.49,40.58,40.49,40.5,18045.0,39.2937,39.381,39.2937,39.3034,18045.0
2021-02-10 15:10:00,40.5,40.57,40.34,40.34,31245.0,39.3034,39.3713,39.1481,39.1481,31245.0
2021-02-10 15:20:00,40.25,40.25,40.06,40.13,18540.0,39.0608,39.0608,38.8764,38.9443,18540.0
2021-02-10 15:30:00,40.27,40.27,39.71,39.73,24000.0,39.0802,39.0802,38.5367,38.5561,24000.0
2021-02-10 15:40:00,39.68,39.81,39.58,39.78,59115.0,38.5076,38.6338,38.4106,38.6047,59115.0
2021-02-10 15:50:00,39.71,40.04,39.71,40.04,47985.0,38.5367,38.857,38.5367,38.857,47985.0
2021-02-11 09:30:00,40.88,41.94,40.88,41.73,600405.0,39.6722,40.7008,39.6722,40.4971,600405.0
2021-02-11 09:40:00,41.71,41.88,41.47,41.8,54615.0,40.4776,40.6426,40.2447,40.565,54615.0
2021-02-11 09:50:00,41.73,41.73,41.26,41.5,216555.0,40.4971,40.4971,40.0409,40.2738,216555.0
2021-02-11 10:00:00,41.42,41.63,41.41,41.44,10575.0,40.1962,40.4,40.1865,40.2156,10575.0
2021-02-11 10:10:00,41.47,41.8,41.47,41.8,54660.0,40.2447,40.565,40.2447,40.565,54660.0
2021-02-11 10:20:00,41.87,42.13,41.87,42.13,103815.0,40.6329,40.8852,40.6329,40.8852,103815.0
2021-02-11 10:30:00,42.15,42.2,42.02,42.12,30000.0,40.9046,40.9532,40.7785,40.8755,30000.0
2021-02-11 10:40:00,42.24,42.47,42.22,42.47,66135.0,40.992,41.2152,40.9726,41.2152,66135.0
2021-02-11 10:50:00,42.51,42.69,42.29,42.29,123555.0,41.254,41.4287,41.0405,41.0405,123555.0
2021-02-11 11:00:00,42.41,42.65,42.41,42.61,40980.0,41.157,41.3899,41.157,41.3511,40980.0
2021-02-11 11:10:00,42.66,42.94,42.66,42.7,62985.0,41.3996,41.6713,41.3996,41.4384,62985.0
2021-02-11 11:20:00,42.68,43.04,42.63,42.98,115500.0,41.419,41.7683,41.3705,41.7101,115500.0
2021-02-11 11:30:00,43.03,43.18,43.02,43.06,127320.0,41.7586,41.9042,41.7489,41.7878,127320.0
2021-02-11 11:40:00,43.07,43.2,43.06,43.15,77925.0,41.7975,41.9236,41.7878,41.8751,77925.0
2021-02-11 11:50:00,43.14,43.2,42.89,43.17,59595.0,41.8654,41.9236,41.6228,41.8945,59595.0
2021-02-11 12:00:00,43.15,43.39,43.15,43.21,130575.0,41.8751,42.108,41.8751,41.9333,130575.0
2021-02-11 12:10:00,43.0,43.23,42.56,42.56,63690.0,41.7295,41.9527,41.3025,41.3025,63690.0
2021-02-11 12:20:00,42.73,42.73,41.99,42.07,106950.0,41.4675,41.4675,40.7494,40.827,106950.0
2021-02-11 12:30:00,41.91,42.67,41.91,42.67,73395.0,40.6717,41.4093,40.6717,41.4093,73395.0
2021-02-11 12:40:00,42.47,42.53,42.09,42.4,42405.0,41.2152,41.2734,40.8464,41.1473,42405.0
2021-02-11 12:50:00,42.51,43.0,42.43,43.0,53220.0,41.254,41.7295,41.1764,41.7295,53220.0
2021-02-11 13:00:00,42.97,43.11,42.87,42.92,28500.0,41.7004,41.8363,41.6034,41.6519,28500.0
2021-02-11 13:10:00,42.83,43.35,42.78,43.27,55155.0,41.5646,42.0692,41.516,41.9916,55155.0
2021-02-11 13:20:00,43.33,43.47,43.29,43.4,39060.0,42.0498,42.1856,42.011,42.1177,39060.0
2021-02-11 13:30:00,43.35,43.65,43.35,43.65,63840.0,42.0692,42.3603,42.0692,42.3603,63840.0
2021-02-11 13:40:00,43.66,43.7,43.49,43.52,53430.0,42.37,42.4088,42.2051,42.2342,53430.0
2021-02-11 13:50:00,43.68,43.69,43.59,43.59,9000.0,42.3894,42.3991,42.3021,42.3021,9000.0
2021-02-11 14:00:00,43.54,43.54,43.32,43.39,74895.0,42.2536,42.2536,42.0401,42.108,74895.0
2021-02-11 14:10:00,43.27,43.53,43.21,43.51,64605.0,41.9916,42.2439,41.9333,42.2245,64605.0
2021-02-11 14:20:00,43.6,43.67,43.27,43.67,23670.0,42.3118,42.3797,41.9916,42.3797,23670.0
2021-02-11 14:30:00,43.65,43.73,43.47,43.54,12000.0,42.3603,42.438,42.1856,42.2536,12000.0
2021-02-11 14:40:00,43.62,43.8,43.61,43.72,33285.0,42.3312,42.5059,42.3215,42.4283,33285.0
2021-02-11 14:50:00,43.73,43.8,43.67,43.67,19500.0,42.438,42.5059,42.3797,42.3797,19500.0
2021-02-11 15:00:00,43.55,43.72,43.53,43.7,23475.0,42.2633,42.4283,42.2439,42.4088,23475.0
2021-02-11 15:10:00,43.8,43.9,43.78,43.78,72030.0,42.5059,42.6029,42.4865,42.4865,72030.0
2021-02-11 15:20:00,43.76,43.97,43.76,43.95,45030.0,42.4671,42.6709,42.4671,42.6515,45030.0
2021-02-11 15:30:00,43.91,43.95,43.67,43.67,39180.0,42.6126,42.6515,42.3797,42.3797,39180.0
2021-02-11 15:40:00,43.66,43.97,43.56,43.93,80925.0,42.37,42.6709,42.273,42.6321,80925.0
2021-02-11 15:50:00,43.81,44.07,43.77,44.07,307770.0,42.5156,42.7679,42.4768,42.7679,307770.0
2021-02-12 09:30:00,43.49,43.67,43.07,43.65,305610.0,42.2051,42.3797,41.7975,42.3603,305610.0
2021-02-12 09:40:00,43.71,44.35,43.71,44.31,143385.0,42.4186,43.0396,42.4186,43.0008,143385.0
2021-02-12 09:50:00,44.28,44.43,44.15,44.31,63615.0,42.9717,43.1173,42.8456,43.0008,63615.0
2021-02-12 10:00:00,44.38,44.87,44.38,44.87,25770.0,43.0688,43.5443,43.0688,43.5443,25770.0
2021-02-12 10:10:00,44.87,45.21,44.76,44.94,30300.0,43.5443,43.8742,43.4375,43.6122,30300.0
2021-02-12 10:20:00,44.92,45.48,44.88,45.17,59985.0,43.5928,44.1363,43.554,43.8354,59985.0
2021-02-12 10:30:00,45.01,45.5,44.9,45.5,37350.0,43.6801,44.1557,43.5734,44.1557,37350.0
2021-02-12 10:40:00,45.57,45.72,45.57,45.67,40500.0,44.2236,44.3692,44.2236,44.3206,40500.0
2021-02-12 10:50:00,45.77,45.89,45.7,45.85,15075.0,44.4177,44.5341,44.3498,44.4953,15075.0
2021-02-12 11:00:00,45.99,46.0,45.62,45.63,77580.0,44.6312,44.6409,44.2721,44.2818,77580.0
2021-02-12 11:10:00,45.7,45.95,45.7,45.81,30000.0,44.3498,44.5924,44.3498,44.4565,30000.0
2021-02-12 11:20:00,45.83,45.85,45.55,45.72,22500.0,44.4759,44.4953,44.2042,44.3692,22500.0
2021-02-12 11:30:00,45.79,45.97,45.61,45.62,27000.0,44.4371,44.6118,44.2624,44.2721,27000.0
2021-02-12 11:40:00,45.57,45.66,45.41,45.66,37695.0,44.2236,44.3109,44.0683,44.3109,37695.0
2021-02-12 11:50:00,45.62,45.62,45.37,45.4,85170.0,44.2721,44.2721,44.0295,44.0586,85170.0
2021-02-12 12:00:00,45.44,45.6,45.43,45.43,20580.0,44.0974,44.2527,44.0877,44.0877,20580.0
2021-02-12 12:10:00,45.42,45.6,45.42,45.6,24000.0,44.078,44.2527,44.078,44.2527,24000.0
2021-02-12 12:20:00,45.59,45.93,45.57,45.91,38985.0,44.243,44.573,44.2236,44.5536,38985.0
2021-02-12 12:30:00,45.76,45.76,45.52,45.52,119490.0,44.408,44.408,44.1751,44.1751,119490.0
2021-02-12 12:40:00,45.49,45.5,45.41,45.5,25185.0,44.146,44.1557,44.0683,44.1557,25185.0
2021-02-12 12:50:00,45.5,45.52,45.14,45.52,56505.0,44.1557,44.1751,43.8063,44.1751,56505.0
2021-02-12 13:00:00,45.53,45.61,45.45,45.46,57150.0,44.1848,44.2624,44.1071,44.1168,57150.0
2021-02-12 13:10:00,45.45,45.53,45.17,45.17,22320.0,44.1071,44.1848,43.8354,43.8354,22320.0
2021-02-12 13:20:00,45.14,45.23,45.01,45.22,13500.0,43.8063,43.8936,43.6801,43.8839,13500.0
2021-02-12 13:30:00,45.23,45.49,45.23,45.37,24000.0,43.8936,44.146,43.8936,44.0295,24000.0
2021-02-12 13:40:00,45.37,45.37,45.14,45.14,13500.0,44.0295,44.0295,43.8063,43.8063,13500.0
2021-02-12 13:50:00,45.17,45.17,44.98,45.02,21000.0,43.8354,43.8354,43.651,43.6898,21000.0
2021-02-12 14:00:00,45.0,45.04,44.88,45.03,61140.0,43.6704,43.7093,43.554,43.6996,61140.0
2021-02-12 14:10:00,44.98,45.07,44.97,45.07,15000.0,43.651,43.7384,43.6413,43.7384,15000.0
2021-02-12 14:20:00,45.03,45.07,45.03,45.05,4500.0,43.6996,43.7384,43.6996,43.719,4500.0
2021-02-12 14:30:00,44.97,44.97,44.64,44.74,36000.0,43.6413,43.6413,43.3211,43.4181,36000.0
2021-02-12 14:40:00,44.89,45.07,44.89,45.07,16230.0,43.5637,43.7384,43.5637,43.7384,16230.0
2021-02-12 14:50:00,45.06,45.11,45.02,45.08,28860.0,43.7287,43.7772,43.6898,43.7481,28860.0
2021-02-12 15:00:00,45.09,45.18,45.04,45.1,22980.0,43.7578,43.8451,43.7093,43.7675,22980.0
2021-02-12 15:10:00,45.07,45.13,45.06,45.13,19680.0,43.7384,43.7966,43.7287,43.7966,19680.0
2021-02-12 15:20:00,45.1,45.25,45.07,45.25,15000.0,43.7675,43.9131,43.7384,43.9131,15000.0
2021-02-12 15:30:00,45.22,45.37,45.22,45.29,48840.0,43.8839,44.0295,43.8839,43.9519,48840.0
2021-02-12 15:40:00,45.27,45.41,45.27,45.36,68535.0,43.9325,44.0683,43.9325,44.0198,68535.0
2021-02-12 15:50:00,45.39,45.8,45.39,45.79,122340.0,44.0489,44.4468,44.0489,44.4371,122340.0
2021-02-16 09:30:00,47.34,47.34,46.4,46.8,390375.0,45.9413,45.9413,45.0291,45.4173,390375.0
2021-02-16 09:40:00,46.72,47.5,46.67,47.37,105345.0,45.3396,46.0966,45.2911,45.9704,105345.0
2021-02-16 09:50:00,47.32,47.4,47.2,47.25,41295.0,45.9219,45.9995,45.8054,45.854,41295.0
2021-02-16 10:00:00,47.27,47.51,47.14,47.31,37590.0,45.8734,46.1063,45.7472,45.9122,37590.0
2021-02-16 10:10:00,47.3,47.3,46.84,47.14,25500.0,45.9025,45.9025,45.4561,45.7472,25500.0
2021-02-16 10:20:00,47.28,47.6,47.28,47.6,79695.0,45.8831,46.1936,45.8831,46.1936,79695.0
2021-02-16 10:30:00,47.59,47.85,47.59,47.73,82770.0,46.1839,46.4362,46.1839,46.3198,82770.0
2021-02-16 10:40:00,47.8,47.8,47.34,47.34,26715.0,46.3877,46.3877,45.9413,45.9413,26715.0
2021-02-16 10:50:00,47.35,47.47,47.06,47.34,75810.0,45.951,46.0675,45.6696,45.9413,75810.0
2021-02-16 11:00:00,47.37,47.51,47.07,47.07,57750.0,45.9704,46.1063,45.6793,45.6793,57750.0
2021-02-16 11:10:00,47.16,47.26,47.07,47.24,35760.0,45.7666,45.8637,45.6793,45.8443,35760.0
2021-02-16 11:20:00,47.19,47.27,46.53,46.64,52830.0,45.7957,45.8734,45.1552,45.262,52830.0
2021-02-16 11:30:00,46.5,47.0,46.41,47.0,63330.0,45.1261,45.6113,45.0388,45.6113,63330.0
2021-02-16 11:40:00,47.03,47.03,46.58,46.58,29565.0,45.6405,45.6405,45.2038,45.2038,29565.0
2021-02-16 11:50:00,46.47,46.51,46.3,46.49,57225.0,45.097,45.1358,44.932,45.1164,57225.0
2021-02-16 12:00:00,46.37,46.58,45.87,45.87,37875.0,45.0,45.2038,44.5147,44.5147,37875.0
2021-02-16 12:10:00,45.92,46.3,45.85,46.13,60510.0,44.5633,44.932,44.4953,44.7671,60510.0
2021-02-16 12:20:00,46.31,46.33,46.2,46.33,45225.0,44.9417,44.9611,44.835,44.9611,45225.0
2021-02-16 12:30:00,46.38,46.38,46.15,46.15,18000.0,45.0097,45.0097,44.7865,44.7865,18000.0
2021-02-16 12:40:00,46.26,46.3,46.2,46.28,12000.0,44.8932,44.932,44.835,44.9126,12000.0
2021-02-16 12:50:00,46.39,46.66,46.39,46.66,107280.0,45.0194,45.2814,45.0194,45.2814,107280.0
2021-02-16 13:00:00,46.6,46.81,46.6,46.72,31500.0,45.2232,45.427,45.2232,45.3396,31500.0
2021-02-16 13:10:00,46.83,46.83,46.71,46.71,54600.0,45.4464,45.4464,45.3299,45.3299,54600.0
2021-02-16 13:20:00,46.76,46.76,46.57,46.57,6000.0,45.3784,45.3784,45.1941,45.1941,6000.0
2021-02-16 13:30:00,46.48,46.61,46.46,46.46,13500.0,45.1067,45.2329,45.0873,45.0873,13500.0
2021-02-16 13:40:00,46.51,46.51,46.29,46.46,13500.0,45.1358,45.1358,44.9223,45.0873,13500.0
2021-02-16 13:50:00,46.3,46.3,46.14,46.14,18000.0,44.932,44.932,44.7768,44.7768,18000.0
2021-02-16 14:00:00,46.29,46.33,46.29,46.33,6000.0,44.9223,44.9611,44.9223,44.9611,6000.0
2021-02-16 14:10:00,46.41,46.45,46.39,46.45,6000.0,45.0388,45.0776,45.0194,45.0776,6000.0
2021-02-16 14:20:00,46.47,46.49,46.41,46.49,6000.0,45.097,45.1164,45.0388,45.1164,6000.0
2021-02-16 14:30:00,46.58,46.68,46.58,46.63,13500.0,45.2038,45.3008,45.2038,45.2523,13500.0
2021-02-16 14:40:00,46.61,46.73,46.61,46.73,7500.0,45.2329,45.3493,45.2329,45.3493,7500.0
2021-02-16 14:50:00,46.57,46.65,46.38,46.65,24000.0,45.1941,45.2717,45.0097,45.2717,24000.0
2021-02-16 15:00:00,46.48,46.76,46.48,46.72,33765.0,45.1067,45.3784,45.1067,45.3396,33765.0
2021-02-16 15:10:00,46.71,46.71,46.44,46.44,65130.0,45.3299,45.3299,45.0679,45.0679,65130.0
2021-02-16 15:20:00,46.43,46.51,46.39,46.39,19800.0,45.0582,45.1358,45.0194,45.0194,19800.0
2021-02-16 15:30:00,46.4,46.47,46.32,46.32,9000.0,45.0291,45.097,44.9514,44.9514,9000.0
2021-02-16 15:40:00,46.33,46.48,46.31,46.48,18000.0,44.9611,45.1067,44.9417,45.1067,18000.0
2021-02-16 15:50:00,46.41,46.62,46.24,46.5,35520.0,45.0388,45.2426,44.8738,45.1261,35520.0
2021-02-17 09:30:00,45.1,45.1,43.69,44.21,317325.0,43.7675,43.7675,42.3991,42.9038,317325.0
2021-02-17 09:40:00,44.11,45.43,44.1,45.43,120045.0,42.8067,44.0877,42.797,44.0877,120045.0
2021-02-17 09:50:00,45.34,45.73,45.2,45.2,47625.0,44.0004,44.3789,43.8645,43.8645,47625.0
2021-02-17 10:00:00,45.19,45.28,44.29,44.79,131460.0,43.8548,43.9422,42.9814,43.4666,131460.0
2021-02-17 10:10:00,44.81,44.83,44.21,44.38,53430.0,43.4861,43.5055,42.9038,43.0688,53430.0
2021-02-17 10:20:00,44.44,44.57,43.54,43.69,166455.0,43.127,43.2531,42.2536,42.3991,166455.0
2021-02-17 10:30:00,43.57,43.67,43.18,43.4,111705.0,42.2827,42.3797,41.9042,42.1177,111705.0
2021-02-17 10:40:00,43.32,43.64,43.13,43.64,51780.0,42.0401,42.3506,41.8557,42.3506,51780.0
2021-02-17 10:50:00,43.67,43.97,43.67,43.97,93285.0,42.3797,42.6709,42.3797,42.6709,93285.0
2021-02-17 11:00:00,44.0,44.0,43.48,43.54,24000.0,42.7,42.7,42.1953,42.2536,24000.0
2021-02-17 11:10:00,43.33,43.33,42.53,42.53,96135.0,42.0498,42.0498,41.2734,41.2734,96135.0
2021-02-17 11:20:00,42.6,43.02,42.54,43.02,39000.0,41.3413,41.7489,41.2831,41.7489,39000.0
2021-02-17 11:30:00,42.94,43.06,42.4,42.4,164460.0,41.6713,41.7878,41.1473,41.1473,164460.0
2021-02-17 11:40:00,42.47,42.73,42.14,42.73,77865.0,41.2152,41.4675,40.8949,41.4675,77865.0
2021-02-17 11:50:00,42.67,42.78,42.65,42.74,12150.0,41.4093,41.516,41.3899,41.4772,12150.0
2021-02-17 12:00:00,42.93,43.13,42.93,43.06,152700.0,41.6616,41.8557,41.6616,41.7878,152700.0
2021-02-17 12:10:00,43.22,43.32,43.13,43.28,47130.0,41.943,42.0401,41.8557,42.0013,47130.0
2021-02-17 12:20:00,43.0,43.33,43.0,43.33,24960.0,41.7295,42.0498,41.7295,42.0498,24960.0
2021-02-17 12:30:00,43.33,43.33,43.25,43.25,13500.0,42.0498,42.0498,41.9721,41.9721,13500.0
2021-02-17 12:40:00,43.33,43.66,43.33,43.66,19575.0,42.0498,42.37,42.0498,42.37,19575.0
2021-02-17 12:50:00,43.72,43.72,43.39,43.55,29220.0,42.4283,42.4283,42.108,42.2633,29220.0
2021-02-17 13:00:00,43.47,44.01,43.47,44.01,32625.0,42.1856,42.7097,42.1856,42.7097,32625.0
2021-02-17 13:10:00,43.92,43.97,43.87,43.93,48660.0,42.6223,42.6709,42.5738,42.6321,48660.0
2021-02-17 13:20:00,43.8,43.92,43.7,43.92,19275.0,42.5059,42.6223,42.4088,42.6223,19275.0
2021-02-17 13:30:00,43.93,43.93,43.66,43.66,47880.0,42.6321,42.6321,42.37,42.37,47880.0
2021-02-17 13:40:00,43.73,43.73,43.63,43.67,22425.0,42.438,42.438,42.3409,42.3797,22425.0
2021-02-17 13:50:00,43.67,43.85,43.67,43.67,34995.0,42.3797,42.5544,42.3797,42.3797,34995.0
2021-02-17 14:00:00,43.97,44.25,43.97,44.25,26985.0,42.6709,42.9426,42.6709,42.9426,26985.0
2021-02-17 14:10:00,44.11,44.11,43.97,44.0,7500.0,42.8067,42.8067,42.6709,42.7,7500.0
2021-02-17 14:20:00,43.85,43.85,43.53,43.53,31500.0,42.5544,42.5544,42.2439,42.2439,31500.0
2021-02-17 14:30:00,43.52,43.86,43.47,43.86,26940.0,42.2342,42.5641,42.1856,42.5641,26940.0
2021-02-17 14:40:00,43.67,43.87,43.67,43.82,27000.0,42.3797,42.5738,42.3797,42.5253,27000.0
2021-02-17 14:50:00,43.8,43.95,43.73,43.88,23520.0,42.5059,42.6515,42.438,42.5835,23520.0
2021-02-17 15:00:00,43.92,44.05,43.92,44.04,16890.0,42.6223,42.7485,42.6223,42.7388,16890.0
2021-02-17 15:10:00,44.06,44.11,43.97,44.05,37500.0,42.7582,42.8067,42.6709,42.7485,37500.0
2021-02-17 15:20:00,44.07,44.28,44.07,44.25,24360.0,42.7679,42.9717,42.7679,42.9426,24360.0
2021-02-17 15:30:00,44.29,44.44,44.29,44.43,24705.0,42.9814,43.127,42.9814,43.1173,24705.0
2021-02-17 15:40:00,44.43,44.45,44.29,44.32,45450.0,43.1173,43.1367,42.9814,43.0105,45450.0
2021-02-17 15:50:00,44.31,44.43,43.98,43.98,62265.0,43.0008,43.1173,42.6806,42.6806,62265.0
2021-02-18 09:30:00,42.2,43.21,42.14,43.03,301080.0,40.9532,41.9333,40.8949,41.7586,301080.0
2021-02-18 09:40:00,42.92,43.0,42.35,42.7,73635.0,41.6519,41.7295,41.0987,41.4384,73635.0
2021-02-18 09:50:00,42.75,42.75,42.38,42.58,45000.0,41.4869,41.4869,41.1278,41.3219,45000.0
2021-02-18 10:00:00,42.54,42.56,41.78,41.82,92415.0,41.2831,41.3025,40.5456,40.5844,92415.0
2021-02-18 10:10:00,42.07,42.28,41.53,41.6,86400.0,40.827,41.0308,40.303,40.3709,86400.0
2021-02-18 10:20:00,41.67,41.7,41.3,41.34,74565.0,40.4388,40.4679,40.0798,40.1186,74565.0
2021-02-18 10:30:00,41.29,41.59,41.02,41.38,87045.0,40.0701,40.3612,39.808,40.1574,87045.0
2021-02-18 10:40:00,41.37,41.87,41.37,41.87,22950.0,40.1477,40.6329,40.1477,40.6329,22950.0
2021-02-18 10:50:00,41.89,42.07,41.86,41.9,63135.0,40.6523,40.827,40.6232,40.662,63135.0
2021-02-18 11:00:00,41.77,41.8,41.76,41.8,6000.0,40.5359,40.565,40.5262,40.565,6000.0
2021-02-18 11:10:00,42.16,42.28,42.08,42.08,38100.0,40.9143,41.0308,40.8367,40.8367,38100.0
2021-02-18 11:20:00,41.95,41.98,41.81,41.81,9000.0,40.7106,40.7397,40.5747,40.5747,9000.0
2021-02-18 11:30:00,41.82,42.01,41.67,41.67,36960.0,40.5844,40.7688,40.4388,40.4388,36960.0
2021-02-18 11:40:00,41.79,41.82,41.65,41.65,37740.0,40.5553,40.5844,40.4194,40.4194,37740.0
2021-02-18 11:50:00,41.8,41.8,41.71,41.73,6270.0,40.565,40.565,40.4776,40.4971,6270.0
2021-02-18 12:00:00,41.67,41.67,41.33,41.53,26370.0,40.4388,40.4388,40.1089,40.303,26370.0
2021-02-18 12:10:00,41.47,41.67,41.47,41.67,6015.0,40.2447,40.4388,40.2447,40.4388,6015.0
2021-02-18 12:20:00,41.87,42.0,41.85,42.0,12000.0,40.6329,40.7591,40.6135,40.7591,12000.0
2021-02-18 12:30:00,42.0,42.0,41.8,41.8,3225.0,40.7591,40.7591,40.565,40.565,3225.0
2021-02-18 12:40:00,41.85,41.85,41.85,41.85,1500.0,40.6135,40.6135,40.6135,40.6135,1500.0
2021-02-18 12:50:00,41.71,41.95,41.69,41.89,24000.0,40.4776,40.7106,40.4582,40.6523,24000.0
2021-02-18 13:00:00,41.77,41.91,41.68,41.76,36000.0,40.5359,40.6717,40.4485,40.5262,36000.0
2021-02-18 13:10:00,41.81,42.19,41.79,42.15,28500.0,40.5747,40.9435,40.5553,40.9046,28500.0
2021-02-18 13:20:00,42.14,42.61,42.13,42.57,79725.0,40.8949,41.3511,40.8852,41.3122,79725.0
2021-02-18 13:30:00,42.65,42.72,42.63,42.67,18000.0,41.3899,41.4578,41.3705,41.4093,18000.0
2021-02-18 13:40:00,42.63,42.69,42.57,42.65,9000.0,41.3705,41.4287,41.3122,41.3899,9000.0
2021-02-18 13:50:00,42.78,42.88,42.73,42.82,19500.0,41.516,41.6131,41.4675,41.5548,19500.0
2021-02-18 14:00:00,42.84,43.13,42.84,42.93,33240.0,41.5743,41.8557,41.5743,41.6616,33240.0
2021-02-18 14:10:00,42.91,42.92,42.58,42.71,76500.0,41.6422,41.6519,41.3219,41.4481,76500.0
2021-02-18 14:20:00,42.68,42.81,42.3,42.49,117000.0,41.419,41.5451,41.0502,41.2346,117000.0
2021-02-18 14:30:00,42.55,42.61,42.55,42.6,15000.0,41.2928,41.3511,41.2928,41.3413,15000.0
2021-02-18 14:40:00,42.47,42.47,42.44,42.44,7155.0,41.2152,41.2152,41.1861,41.1861,7155.0
2021-02-18 14:50:00,42.5,42.8,42.5,42.8,13410.0,41.2443,41.5354,41.2443,41.5354,13410.0
2021-02-18 15:00:00,42.66,42.88,42.66,42.88,30000.0,41.3996,41.6131,41.3996,41.6131,30000.0
2021-02-18 15:10:00,42.85,42.99,42.78,42.78,36000.0,41.584,41.7198,41.516,41.516,36000.0
2021-02-18 15:20:00,42.84,42.94,42.78,42.91,24105.0,41.5743,41.6713,41.516,41.6422,24105.0
2021-02-18 15:30:00,42.96,43.14,42.93,43.09,70740.0,41.6907,41.8654,41.6616,41.8169,70740.0
2021-02-18 15:40:00,43.0,43.1,42.78,42.78,22620.0,41.7295,41.8266,41.516,41.516,22620.0
2021-02-18 15:50:00,42.73,42.76,42.59,42.6,62280.0,41.4675,41.4966,41.3316,41.3413,62280.0
2021-02-19 09:30:00,44.54,45.22,44.54,45.2,310980.0,43.224,43.8839,43.224,43.8645,310980.0
2021-02-19 09:40:00,45.04,45.37,44.97,44.98,171120.0,43.7093,44.0295,43.6413,43.651,171120.0
2021-02-19 09:50:00,45.02,45.4,45.02,45.33,80205.0,43.6898,44.0586,43.6898,43.9907,80205.0
2021-02-19 10:00:00,45.27,45.47,45.0,45.47,93405.0,43.9325,44.1266,43.6704,44.1266,93405.0
2021-02-19 10:10:00,45.06,45.4,44.99,45.4,54195.0,43.7287,44.0586,43.6607,44.0586,54195.0
2021-02-19 10:20:00,45.39,45.85,45.34,45.85,128025.0,44.0489,44.4953,44.0004,44.4953,128025.0
2021-02-19 10:30:00,45.8,46.0,45.67,45.91,232965.0,44.4468,44.6409,44.3206,44.5536,232965.0
2021-02-19 10:40:00,45.92,46.02,45.83,45.92,76995.0,44.5633,44.6603,44.4759,44.5633,76995.0
2021-02-19 10:50:00,45.93,45.99,45.81,45.95,71025.0,44.573,44.6312,44.4565,44.5924,71025.0
2021-02-19 11:00:00,45.93,46.18,45.93,46.17,84000.0,44.573,44.8156,44.573,44.8059,84000.0
2021-02-19 11:10:00,46.19,46.22,46.08,46.08,69000.0,44.8253,44.8544,44.7185,44.7185,69000.0
2021-02-19 11:20:00,46.18,46.4,46.15,46.4,88980.0,44.8156,45.0291,44.7865,45.0291,88980.0
2021-02-19 11:30:00,46.42,46.52,46.24,46.27,61455.0,45.0485,45.1455,44.8738,44.9029,61455.0
2021-02-19 11:40:00,46.3,46.4,46.07,46.07,124305.0,44.932,45.0291,44.7088,44.7088,124305.0
2021-02-19 11:50:00,46.0,46.19,45.94,45.94,54000.0,44.6409,44.8253,44.5827,44.5827,54000.0
2021-02-19 12:00:00,45.97,46.03,45.73,45.73,9000.0,44.6118,44.67,44.3789,44.3789,9000.0
2021-02-19 12:10:00,45.87,45.87,45.54,45.54,148020.0,44.5147,44.5147,44.1945,44.1945,148020.0
2021-02-19 12:20:00,45.53,45.53,45.16,45.25,50745.0,44.1848,44.1848,43.8257,43.9131,50745.0
2021-02-19 12:30:00,45.3,45.34,44.87,44.93,75990.0,43.9616,44.0004,43.5443,43.6025,75990.0
2021-02-19 12:40:00,44.85,45.3,44.76,45.15,54750.0,43.5249,43.9616,43.4375,43.816,54750.0
2021-02-19 12:50:00,45.05,45.05,44.67,44.9,45105.0,43.719,43.719,43.3502,43.5734,45105.0
2021-02-19 13:00:00,44.96,44.97,44.41,44.41,44790.0,43.6316,43.6413,43.0979,43.0979,44790.0
2021-02-19 13:10:00,44.33,44.76,44.24,44.62,71070.0,43.0202,43.4375,42.9329,43.3017,71070.0
2021-02-19 13:20:00,44.61,44.96,44.46,44.9,48000.0,43.292,43.6316,43.1464,43.5734,48000.0
2021-02-19 13:30:00,44.97,45.04,44.73,45.04,24000.0,43.6413,43.7093,43.4084,43.7093,24000.0
2021-02-19 13:40:00,44.99,45.22,44.99,45.13,43695.0,43.6607,43.8839,43.6607,43.7966,43695.0
2021-02-19 13:50:00,45.06,45.35,45.04,45.27,90000.0,43.7287,44.0101,43.7093,43.9325,90000.0
2021-02-19 14:00:00,45.28,45.48,45.28,45.46,81105.0,43.9422,44.1363,43.9422,44.1168,81105.0
2021-02-19 14:10:00,45.48,45.59,45.42,45.54,43500.0,44.1363,44.243,44.078,44.1945,43500.0
2021-02-19 14:20:00,45.43,45.43,45.03,45.03,66345.0,44.0877,44.0877,43.6996,43.6996,66345.0
2021-02-19 14:30:00,45.22,45.33,45.2,45.31,18240.0,43.8839,43.9907,43.8645,43.9713,18240.0
2021-02-19 14:40:00,45.23,45.6,45.23,45.6,57435.0,43.8936,44.2527,43.8936,44.2527,57435.0
2021-02-19 14:50:00,45.33,45.68,45.33,45.68,19260.0,43.9907,44.3303,43.9907,44.3303,19260.0
2021-02-19 15:00:00,45.74,45.74,45.67,45.68,13500.0,44.3886,44.3886,44.3206,44.3303,13500.0
2021-02-19 15:10:00,45.76,46.01,45.76,46.0,98550.0,44.408,44.6506,44.408,44.6409,98550.0
2021-02-19 15:20:00,46.06,46.06,45.8,45.82,52080.0,44.6991,44.6991,44.4468,44.4662,52080.0
2021-02-19 15:30:00,45.89,46.04,45.82,45.91,90600.0,44.5341,44.6797,44.4662,44.5536,90600.0
2021-02-19 15:40:00,45.88,45.93,45.68,45.75,82845.0,44.5244,44.573,44.3303,44.3983,82845.0
2021-02-19 15:50:00,45.73,45.74,45.58,45.72,111750.0,44.3789,44.3886,44.2333,44.3692,111750.0
2021-02-22 09:30:00,44.0,44.22,43.63,44.0,232635.0,42.7,42.9135,42.3409,42.7,232635.0
2021-02-22 09:40:00,43.94,44.07,43.65,44.03,46545.0,42.6418,42.7679,42.3603,42.7291,46545.0
2021-02-22 09:50:00,44.07,44.55,43.93,44.55,45390.0,42.7679,43.2337,42.6321,43.2337,45390.0
2021-02-22 10:00:00,44.61,44.94,44.51,44.51,44385.0,43.292,43.6122,43.1949,43.1949,44385.0
2021-02-22 10:10:00,44.52,44.63,44.12,44.12,18000.0,43.2046,43.3114,42.8164,42.8164,18000.0
2021-02-22 10:20:00,44.29,44.29,44.0,44.11,33750.0,42.9814,42.9814,42.7,42.8067,33750.0
2021-02-22 10:30:00,43.87,43.87,43.6,43.6,59160.0,42.5738,42.5738,42.3118,42.3118,59160.0
2021-02-22 10:40:00,43.77,44.07,43.77,43.86,24075.0,42.4768,42.7679,42.4768,42.5641,24075.0
2021-02-22 10:50:00,43.67,43.67,43.06,43.16,140910.0,42.3797,42.3797,41.7878,41.8848,140910.0
2021-02-22 11:00:00,43.2,43.26,42.93,43.16,52680.0,41.9236,41.9818,41.6616,41.8848,52680.0
2021-02-22 11:10:00,43.07,43.11,43.02,43.11,20565.0,41.7975,41.8363,41.7489,41.8363,20565.0
2021-02-22 11:20:00,43.28,43.38,43.2,43.2,34065.0,42.0013,42.0983,41.9236,41.9236,34065.0
2021-02-22 11:30:00,43.0,43.29,42.93,43.29,24930.0,41.7295,42.011,41.6616,42.011,24930.0
2021-02-22 11:40:00,43.31,43.31,42.98,42.98,20865.0,42.0304,42.0304,41.7101,41.7101,20865.0
2021-02-22 11:50:00,43.03,43.12,42.65,42.73,54570.0,41.7586,41.846,41.3899,41.4675,54570.0
2021-02-22 12:00:00,42.75,42.75,42.46,42.46,16500.0,41.4869,41.4869,41.2055,41.2055,16500.0
2021-02-22 12:10:00,42.4,42.5,42.33,42.5,52845.0,41.1473,41.2443,41.0793,41.2443,52845.0
2021-02-22 12:20:00,42.55,42.55,42.35,42.5,19425.0,41.2928,41.2928,41.0987,41.2443,19425.0
2021-02-22 12:30:00,42.32,42.67,42.3,42.64,36345.0,41.0696,41.4093,41.0502,41.3802,36345.0
2021-02-22 12:40:00,42.66,42.66,42.51,42.59,27795.0,41.3996,41.3996,41.254,41.3316,27795.0
2021-02-22 12:50:00,42.53,42.89,42.53,42.81,59985.0,41.2734,41.6228,41.2734,41.5451,59985.0
2021-02-22 13:00:00,42.85,42.85,42.56,42.58,99405.0,41.584,41.584,41.3025,41.3219,99405.0
2021-02-22 13:10:00,42.59,42.67,42.54,42.6,40740.0,41.3316,41.4093,41.2831,41.3413,40740.0
2021-02-22 13:20:00,42.61,42.74,42.61,42.63,12975.0,41.3511,41.4772,41.3511,41.3705,12975.0
2021-02-22 13:30:00,42.73,42.84,42.72,42.81,41085.0,41.4675,41.5743,41.4578,41.5451,41085.0
2021-02-22 13:40:00,42.74,42.74,42.52,42.56,57630.0,41.4772,41.4772,41.2637,41.3025,57630.0
2021-02-22 13:50:00,42.56,42.64,42.46,42.53,42270.0,41.3025,41.3802,41.2055,41.2734,42270.0
2021-02-22 14:00:00,42.52,42.54,42.4,42.4,77700.0,41.2637,41.2831,41.1473,41.1473,77700.0
2021-02-22 14:10:00,42.37,42.49,42.31,42.48,34500.0,41.1181,41.2346,41.0599,41.2249,34500.0
2021-02-22 14:20:00,42.44,42.48,42.31,42.31,60000.0,41.1861,41.2249,41.0599,41.0599,60000.0
2021-02-22 14:30:00,42.3,42.35,42.1,42.1,37785.0,41.0502,41.0987,40.8561,40.8561,37785.0
2021-02-22 14:40:00,42.1,42.1,41.99,42.09,68100.0,40.8561,40.8561,40.7494,40.8464,68100.0
2021-02-22 14:50:00,42.07,42.1,41.87,42.02,47400.0,40.827,40.8561,40.6329,40.7785,47400.0
2021-02-22 15:00:00,42.01,42.01,41.48,41.48,107715.0,40.7688,40.7688,40.2544,40.2544,107715.0
2021-02-22 15:10:00,41.5,41.5,41.2,41.24,117390.0,40.2738,40.2738,39.9827,40.0215,117390.0
2021-02-22 15:20:00,41.25,41.25,40.61,40.61,63270.0,40.0312,40.0312,39.4101,39.4101,63270.0
2021-02-22 15:30:00,40.82,40.82,40.2,40.58,78825.0,39.6139,39.6139,39.0123,39.381,78825.0
2021-02-22 15:40:00,40.44,40.88,40.35,40.84,86640.0,39.2452,39.6722,39.1578,39.6333,86640.0
2021-02-22 15:50:00,40.75,40.9,40.64,40.68,480555.0,39.546,39.6916,39.4393,39.4781,480555.0
2021-02-23 09:30:00,38.5,38.53,36.78,36.78,622185.0,37.3625,37.3916,35.6933,35.6933,622185.0
2021-02-23 09:40:00,36.74,37.03,35.33,35.36,363690.0,35.6545,35.9359,34.2861,34.3153,363690.0
2021-02-23 09:50:00,35.31,36.93,35.1,36.87,150615.0,34.2667,35.8389,34.0629,35.7806,150615.0
2021-02-23 10:00:00,36.95,37.51,36.67,37.41,135150.0,35.8583,36.4017,35.5866,36.3047,135150.0
2021-02-23 10:10:00,37.46,37.73,37.0,37.33,148305.0,36.3532,36.6152,35.9068,36.2271,148305.0
2021-02-23 10:20:00,37.6,38.24,37.51,38.11,129210.0,36.4891,37.1102,36.4017,36.984,129210.0
2021-02-23 10:30:00,38.15,38.15,37.69,37.94,49230.0,37.0228,37.0228,36.5764,36.819,49230.0
2021-02-23 10:40:00,38.07,39.36,38.0,39.3,154260.0,36.9452,38.1971,36.8773,38.1388,154260.0
2021-02-23 10:50:00,39.19,39.39,38.86,38.96,64875.0,38.0321,38.2262,37.7118,37.8089,64875.0
2021-02-23 11:00:00,39.0,39.67,39.0,39.49,211875.0,37.8477,38.4979,37.8477,38.3232,211875.0
2021-02-23 11:10:00,39.54,39.69,38.8,38.8,86520.0,38.3718,38.5173,37.6536,37.6536,86520.0
2021-02-23 11:20:00,38.73,38.79,38.44,38.53,30915.0,37.5857,37.6439,37.3043,37.3916,30915.0
2021-02-23 11:30:00,38.47,38.47,38.47,38.47,1500.0,37.3334,37.3334,37.3334,37.3334,1500.0
2021-02-23 11:40:00,38.34,38.34,37.72,37.72,30900.0,37.2072,37.2072,36.6055,36.6055,30900.0
2021-02-23 11:50:00,37.9,38.0,37.67,37.67,24630.0,36.7802,36.8773,36.557,36.557,24630.0
2021-02-23 12:00:00,37.62,37.62,37.32,37.35,31365.0,36.5085,36.5085,36.2174,36.2465,31365.0
2021-02-23 12:10:00,37.29,37.73,37.01,37.73,25500.0,36.1882,36.6152,35.9165,36.6152,25500.0
2021-02-23 12:20:00,37.49,37.94,37.49,37.93,34920.0,36.3823,36.819,36.3823,36.8093,34920.0
2021-02-23 12:30:00,37.92,37.96,37.1,37.1,38385.0,36.7996,36.8384,36.0039,36.0039,38385.0
2021-02-23 12:40:00,37.08,37.28,36.93,37.13,11985.0,35.9844,36.1785,35.8389,36.033,11985.0
2021-02-23 12:50:00,36.9,37.46,36.87,37.27,18690.0,35.8098,36.3532,35.7806,36.1688,18690.0
2021-02-23 13:00:00,36.73,37.46,36.67,37.13,21870.0,35.6448,36.3532,35.5866,36.033,21870.0
2021-02-23 13:10:00,37.28,37.8,37.28,37.8,26820.0,36.1785,36.6832,36.1785,36.6832,26820.0
2021-02-23 13:20:00,37.76,38.27,37.76,38.27,15915.0,36.6444,37.1393,36.6444,37.1393,15915.0
2021-02-23 13:30:00,38.2,38.34,38.12,38.27,25905.0,37.0713,37.2072,36.9937,37.1393,25905.0
2021-02-23 13:40:00,38.07,38.07,37.86,37.97,22455.0,36.9452,36.9452,36.7414,36.8481,22455.0
2021-02-23 13:50:00,37.91,38.37,37.83,38.37,10500.0,36.7899,37.2363,36.7123,37.2363,10500.0
2021-02-23 14:00:00,38.2,38.54,38.17,38.41,17100.0,37.0713,37.4013,37.0422,37.2751,17100.0
2021-02-23 14:10:00,38.35,38.56,38.29,38.29,30480.0,37.2169,37.4207,37.1587,37.1587,30480.0
2021-02-23 14:20:00,38.47,38.8,38.47,38.77,27735.0,37.3334,37.6536,37.3334,37.6245,27735.0
2021-02-23 14:30:00,38.8,38.8,38.34,38.37,12000.0,37.6536,37.6536,37.2072,37.2363,12000.0
2021-02-23 14:40:00,38.53,38.85,38.53,38.85,15000.0,37.3916,37.7021,37.3916,37.7021,15000.0
2021-02-23 14:50:00,38.94,39.29,38.94,39.18,24210.0,37.7895,38.1291,37.7895,38.0224,24210.0
2021-02-23 15:00:00,39.36,39.87,39.36,39.87,59985.0,38.1971,38.692,38.1971,38.692,59985.0
2021-02-23 15:10:00,39.99,40.19,39.79,40.19,36825.0,38.8085,39.0026,38.6144,39.0026,36825.0
2021-02-23 15:20:00,40.28,40.74,40.23,40.56,72900.0,39.0899,39.5363,39.0414,39.3616,72900.0
2021-02-23 15:30:00,40.64,40.7,40.44,40.47,119130.0,39.4393,39.4975,39.2452,39.2743,119130.0
2021-02-23 15:40:00,40.4,40.4,40.12,40.18,16500.0,39.2063,39.2063,38.9346,38.9928,16500.0
2021-02-23 15:50:00,40.0,40.07,39.79,39.86,69885.0,38.8182,38.8861,38.6144,38.6823,69885.0
2021-02-24 09:30:00,38.98,39.47,38.33,39.4,205230.0,37.8283,38.3038,37.1975,38.2359,205230.0
2021-02-24 09:40:00,39.4,39.8,38.87,39.67,65370.0,38.2359,38.6241,37.7216,38.4979,65370.0
2021-02-24 09:50:00,39.67,39.7,38.86,38.91,160815.0,38.4979,38.527,37.7118,37.7604,160815.0
2021-02-24 10:00:00,38.92,39.13,38.13,38.32,101850.0,37.7701,37.9739,37.0034,37.1878,101850.0
2021-02-24 10:10:00,38.24,38.6,38.07,38.51,30420.0,37.1102,37.4595,36.9452,37.3722,30420.0
2021-02-24 10:20:00,38.54,38.96,38.54,38.96,32040.0,37.4013,37.8089,37.4013,37.8089,32040.0
2021-02-24 10:30:00,38.97,39.33,38.72,39.03,22275.0,37.8186,38.168,37.576,37.8768,22275.0
2021-02-24 10:40:00,38.99,39.06,38.98,38.98,26070.0,37.838,37.9059,37.8283,37.8283,26070.0
2021-02-24 10:50:00,38.76,39.47,38.76,39.45,11580.0,37.6148,38.3038,37.6148,38.2844,11580.0
2021-02-24 11:00:00,39.42,39.58,39.2,39.58,49815.0,38.2553,38.4106,38.0418,38.4106,49815.0
2021-02-24 11:10:00,39.59,39.9,39.59,39.87,44400.0,38.4203,38.7211,38.4203,38.692,44400.0
2021-02-24 11:20:00,39.81,40.13,39.81,39.9,24615.0,38.6338,38.9443,38.6338,38.7211,24615.0
2021-02-24 11:30:00,40.07,40.36,40.03,40.36,39255.0,38.8861,39.1675,38.8473,39.1675,39255.0
2021-02-24 11:40:00,40.39,40.54,40.14,40.54,11370.0,39.1966,39.3422,38.954,39.3422,11370.0
2021-02-24 11:50:00,40.77,41.0,40.67,40.87,49560.0,39.5654,39.7886,39.4684,39.6625,49560.0
2021-02-24 12:00:00,41.08,41.26,41.03,41.03,44880.0,39.8663,40.0409,39.8177,39.8177,44880.0
2021-02-24 12:10:00,41.33,41.57,41.21,41.56,26700.0,40.1089,40.3418,39.9924,40.3321,26700.0
2021-02-24 12:20:00,41.49,41.73,41.49,41.73,42270.0,40.2641,40.4971,40.2641,40.4971,42270.0
2021-02-24 12:30:00,41.88,42.2,41.88,42.2,47265.0,40.6426,40.9532,40.6426,40.9532,47265.0
2021-02-24 12:40:00,42.16,42.16,41.75,41.81,31365.0,40.9143,40.9143,40.5165,40.5747,31365.0
2021-02-24 12:50:00,41.92,42.0,41.73,41.76,13410.0,40.6814,40.7591,40.4971,40.5262,13410.0
2021-02-24 13:00:00,41.74,41.88,41.46,41.88,80055.0,40.5068,40.6426,40.235,40.6426,80055.0
2021-02-24 13:10:00,41.91,42.23,41.91,42.17,21000.0,40.6717,40.9823,40.6717,40.9241,21000.0
2021-02-24 13:20:00,42.06,42.27,42.06,42.2,35625.0,40.8173,41.0211,40.8173,40.9532,35625.0
2021-02-24 13:30:00,42.2,42.61,42.2,42.54,104835.0,40.9532,41.3511,40.9532,41.2831,104835.0
2021-02-24 13:40:00,42.61,42.84,42.49,42.84,34065.0,41.3511,41.5743,41.2346,41.5743,34065.0
2021-02-24 13:50:00,42.83,42.83,42.63,42.78,53160.0,41.5646,41.5646,41.3705,41.516,53160.0
2021-02-24 14:00:00,42.93,42.93,42.41,42.52,40380.0,41.6616,41.6616,41.157,41.2637,40380.0
2021-02-24 14:10:00,42.58,42.62,42.38,42.6,25545.0,41.3219,41.3608,41.1278,41.3413,25545.0
2021-02-24 14:20:00,42.8,42.9,42.8,42.87,13500.0,41.5354,41.6325,41.5354,41.6034,13500.0
2021-02-24 14:30:00,42.93,43.03,42.8,43.03,33720.0,41.6616,41.7586,41.5354,41.7586,33720.0
2021-02-24 14:40:00,43.06,43.14,42.82,42.83,29340.0,41.7878,41.8654,41.5548,41.5646,29340.0
2021-02-24 14:50:00,42.96,43.0,42.86,42.9,18750.0,41.6907,41.7295,41.5937,41.6325,18750.0
2021-02-24 15:00:00,42.9,43.0,42.83,42.83,52695.0,41.6325,41.7295,41.5646,41.5646,52695.0
2021-02-24 15:10:00,42.75,42.75,42.75,42.75,1500.0,41.4869,41.4869,41.4869,41.4869,1500.0
2021-02-24 15:20:00,42.73,43.15,42.73,43.15,29250.0,41.4675,41.8751,41.4675,41.8751,29250.0
2021-02-24 15:30:00,43.13,43.44,43.09,43.44,95370.0,41.8557,42.1565,41.8169,42.1565,95370.0
2021-02-24 15:40:00,43.37,43.52,43.22,43.46,41625.0,42.0886,42.2342,41.943,42.1759,41625.0
2021-02-24 15:50:00,43.57,43.83,43.47,43.75,71910.0,42.2827,42.535,42.1856,42.4574,71910.0
2021-02-25 09:30:00,42.07,42.99,41.9,42.89,278010.0,40.827,41.7198,40.662,41.6228,278010.0
2021-02-25 09:40:00,42.88,42.88,41.87,41.87,135015.0,41.6131,41.6131,40.6329,40.6329,135015.0
2021-02-25 09:50:00,42.0,42.38,41.93,41.93,95655.0,40.7591,41.1278,40.6911,40.6911,95655.0
2021-02-25 10:00:00,42.02,42.02,40.73,41.0,102315.0,40.7785,40.7785,39.5266,39.7886,102315.0
2021-02-25 10:10:00,40.8,41.05,40.69,41.0,23310.0,39.5945,39.8371,39.4878,39.7886,23310.0
2021-02-25 10:20:00,41.06,41.39,40.67,40.93,135750.0,39.8468,40.1671,39.4684,39.7207,135750.0
2021-02-25 10:30:00,40.86,40.9,40.33,40.41,30000.0,39.6528,39.6916,39.1384,39.2161,30000.0
2021-02-25 10:40:00,40.32,40.67,39.98,39.98,85695.0,39.1287,39.4684,38.7988,38.7988,85695.0
2021-02-25 10:50:00,39.87,40.55,39.83,40.55,97050.0,38.692,39.3519,38.6532,39.3519,97050.0
2021-02-25 11:00:00,40.52,40.96,40.52,40.96,23565.0,39.3228,39.7498,39.3228,39.7498,23565.0
2021-02-25 11:10:00,40.87,41.14,40.7,41.14,41400.0,39.6625,39.9245,39.4975,39.9245,41400.0
2021-02-25 11:20:00,41.1,41.2,40.31,40.39,89685.0,39.8857,39.9827,39.119,39.1966,89685.0
2021-02-25 11:30:00,40.34,40.36,39.85,39.93,84255.0,39.1481,39.1675,38.6726,38.7502,84255.0
2021-02-25 11:40:00,39.86,39.86,39.33,39.38,77115.0,38.6823,38.6823,38.168,38.2165,77115.0
2021-02-25 11:50:00,39.27,39.74,39.07,39.09,102990.0,38.1097,38.5658,37.9156,37.9351,102990.0
2021-02-25 12:00:00,39.0,39.0,38.65,38.99,100245.0,37.8477,37.8477,37.5081,37.838,100245.0
2021-02-25 12:10:00,38.81,39.07,38.43,38.8,132480.0,37.6633,37.9156,37.2946,37.6536,132480.0
2021-02-25 12:20:00,38.74,38.74,38.33,38.42,57855.0,37.5954,37.5954,37.1975,37.2848,57855.0
2021-02-25 12:30:00,38.33,38.33,37.88,38.24,89370.0,37.1975,37.1975,36.7608,37.1102,89370.0
2021-02-25 12:40:00,38.35,38.35,37.74,37.94,54105.0,37.2169,37.2169,36.6249,36.819,54105.0
2021-02-25 12:50:00,37.85,38.0,36.82,37.02,131910.0,36.7317,36.8773,35.7321,35.9262,131910.0
2021-02-25 13:00:00,37.08,37.47,36.67,37.47,140820.0,35.9844,36.3629,35.5866,36.3629,140820.0
2021-02-25 13:10:00,37.54,38.0,37.34,38.0,70770.0,36.4309,36.8773,36.2368,36.8773,70770.0
2021-02-25 13:20:00,38.0,38.35,37.87,38.27,195255.0,36.8773,37.2169,36.7511,37.1393,195255.0
2021-02-25 13:30:00,38.33,38.33,37.67,37.67,82230.0,37.1975,37.1975,36.557,36.557,82230.0
2021-02-25 13:40:00,38.11,38.27,37.86,37.86,57765.0,36.984,37.1393,36.7414,36.7414,57765.0
2021-02-25 13:50:00,37.67,37.76,37.28,37.57,101130.0,36.557,36.6444,36.1785,36.46,101130.0
2021-02-25 14:00:00,37.55,38.54,37.51,38.43,73230.0,36.4406,37.4013,36.4017,37.2946,73230.0
2021-02-25 14:10:00,38.45,38.71,38.33,38.71,131520.0,37.314,37.5663,37.1975,37.5663,131520.0
2021-02-25 14:20:00,38.77,38.94,38.72,38.89,70080.0,37.6245,37.7895,37.576,37.741,70080.0
2021-02-25 14:30:00,38.77,38.77,37.98,37.98,68025.0,37.6245,37.6245,36.8579,36.8579,68025.0
2021-02-25 14:40:00,37.93,38.17,37.76,37.91,52170.0,36.8093,37.0422,36.6444,36.7899,52170.0
2021-02-25 14:50:00,38.09,38.13,37.67,37.69,30375.0,36.9646,37.0034,36.557,36.5764,30375.0
2021-02-25 15:00:00,37.62,37.68,36.8,36.87,156195.0,36.5085,36.5667,35.7127,35.7806,156195.0
2021-02-25 15:10:00,36.98,37.0,36.53,36.68,164280.0,35.8874,35.9068,35.4507,35.5963,164280.0
2021-02-25 15:20:00,36.7,36.77,36.33,36.4,57855.0,35.6157,35.6836,35.2566,35.3245,57855.0
2021-02-25 15:30:00,36.34,36.58,35.73,36.06,169395.0,35.2663,35.4992,34.6743,34.9946,169395.0
2021-02-25 15:40:00,36.02,37.13,35.8,37.0,73725.0,34.9558,36.033,34.7423,35.9068,73725.0
2021-02-25 15:50:00,37.0,37.0,36.13,36.16,210810.0,35.9068,35.9068,35.0625,35.0916,210810.0
2021-02-26 09:30:00,37.94,38.34,37.28,38.17,392535.0,36.819,37.2072,36.1785,37.0422,392535.0
2021-02-26 09:40:00,38.35,38.47,37.73,37.74,195210.0,37.2169,37.3334,36.6152,36.6249,195210.0
2021-02-26 09:50:00,37.77,37.77,36.82,37.2,134220.0,36.6541,36.6541,35.7321,36.1009,134220.0
2021-02-26 10:00:00,37.0,37.29,36.26,36.26,98145.0,35.9068,36.1882,35.1887,35.1887,98145.0
2021-02-26 10:10:00,36.27,36.89,36.07,36.79,50115.0,35.1984,35.8001,35.0043,35.703,50115.0
2021-02-26 10:20:00,36.68,36.9,35.85,35.85,125595.0,35.5963,35.8098,34.7908,34.7908,125595.0
2021-02-26 10:30:00,35.96,36.98,35.83,36.87,97965.0,34.8975,35.8874,34.7714,35.7806,97965.0
2021-02-26 10:40:00,36.85,37.87,36.82,37.87,270225.0,35.7612,36.7511,35.7321,36.7511,270225.0
2021-02-26 10:50:00,37.63,38.04,37.63,37.86,47070.0,36.5182,36.9161,36.5182,36.7414,47070.0
2021-02-26 11:00:00,37.84,38.35,37.65,38.13,116160.0,36.722,37.2169,36.5376,37.0034,116160.0
2021-02-26 11:10:00,38.13,38.2,37.79,37.81,137820.0,37.0034,37.0713,36.6735,36.6929,137820.0
2021-02-26 11:20:00,37.76,37.87,37.5,37.87,47160.0,36.6444,36.7511,36.392,36.7511,47160.0
2021-02-26 11:30:00,38.0,38.88,38.0,38.88,129825.0,36.8773,37.7313,36.8773,37.7313,129825.0
2021-02-26 11:40:00,38.86,38.92,38.42,38.81,108315.0,37.7118,37.7701,37.2848,37.6633,108315.0
2021-02-26 11:50:00,38.76,38.8,38.33,38.64,56925.0,37.6148,37.6536,37.1975,37.4983,56925.0
2021-02-26 12:00:00,38.66,39.19,38.45,39.19,141480.0,37.5178,38.0321,37.314,38.0321,141480.0
2021-02-26 12:10:00,39.2,39.49,39.13,39.44,150375.0,38.0418,38.3232,37.9739,38.2747,150375.0
2021-02-26 12:20:00,39.38,39.43,39.11,39.17,126120.0,38.2165,38.265,37.9545,38.0127,126120.0
2021-02-26 12:30:00,39.21,39.47,39.08,39.08,90120.0,38.0515,38.3038,37.9253,37.9253,90120.0
2021-02-26 12:40:00,39.08,39.18,38.95,39.13,105660.0,37.9253,38.0224,37.7992,37.9739,105660.0
2021-02-26 12:50:00,39.0,39.51,38.72,38.75,87225.0,37.8477,38.3426,37.576,37.6051,87225.0
2021-02-26 13:00:00,38.75,39.12,38.51,39.12,176490.0,37.6051,37.9642,37.3722,37.9642,176490.0
2021-02-26 13:10:00,39.14,39.2,38.93,39.16,57285.0,37.9836,38.0418,37.7798,38.003,57285.0
2021-02-26 13:20:00,39.2,39.54,39.2,39.51,103230.0,38.0418,38.3718,38.0418,38.3426,103230.0
2021-02-26 13:30:00,39.55,39.55,38.93,38.93,34500.0,38.3815,38.3815,37.7798,37.7798,34500.0
2021-02-26 13:40:00,38.91,39.33,38.67,38.75,65835.0,37.7604,38.168,37.5275,37.6051,65835.0
2021-02-26 13:50:00,38.77,38.95,38.74,38.95,6000.0,37.6245,37.7992,37.5954,37.7992,6000.0
2021-02-26 14:00:00,38.79,39.0,38.4,38.6,69885.0,37.6439,37.8477,37.2654,37.4595,69885.0
2021-02-26 14:10:00,38.55,38.8,38.31,38.33,46695.0,37.411,37.6536,37.1781,37.1975,46695.0
2021-02-26 14:20:00,38.29,38.6,38.19,38.55,78150.0,37.1587,37.4595,37.0616,37.411,78150.0
2021-02-26 14:30:00,38.49,39.03,38.43,38.85,52365.0,37.3528,37.8768,37.2946,37.7021,52365.0
2021-02-26 14:40:00,38.86,39.11,38.53,39.11,27825.0,37.7118,37.9545,37.3916,37.9545,27825.0
2021-02-26 14:50:00,39.04,39.13,38.9,38.94,38940.0,37.8865,37.9739,37.7507,37.7895,38940.0
2021-02-26 15:00:00,39.01,39.47,39.01,39.47,78195.0,37.8574,38.3038,37.8574,38.3038,78195.0
2021-02-26 15:10:00,39.48,39.48,39.13,39.27,47715.0,38.3135,38.3135,37.9739,38.1097,47715.0
2021-02-26 15:20:00,39.33,39.33,38.57,38.6,60030.0,38.168,38.168,37.4304,37.4595,60030.0
2021-02-26 15:30:00,38.56,38.92,38.54,38.92,48480.0,37.4207,37.7701,37.4013,37.7701,48480.0
2021-02-26 15:40:00,38.95,39.67,38.95,39.53,123825.0,37.7992,38.4979,37.7992,38.3621,123825.0
2021-02-26 15:50:00,39.51,39.51,38.65,38.65,190830.0,38.3426,38.3426,37.5081,37.5081,190830.0
2021-03-01 09:30:00,40.59,40.94,39.87,39.87,536505.0,39.3907,39.7304,38.692,38.692,536505.0
2021-03-01 09:40:00,39.67,40.47,39.57,39.9,168450.0,38.4979,39.2743,38.4009,38.7211,168450.0
2021-03-01 09:50:00,39.79,40.33,39.67,40.3,83040.0,38.6144,39.1384,38.4979,39.1093,83040.0
2021-03-01 10:00:00,40.32,40.39,40.0,40.27,180045.0,39.1287,39.1966,38.8182,39.0802,180045.0
2021-03-01 10:10:00,40.33,40.54,39.9,40.54,211245.0,39.1384,39.3422,38.7211,39.3422,211245.0
2021-03-01 10:20:00,40.66,40.73,40.53,40.59,60945.0,39.4587,39.5266,39.3325,39.3907,60945.0
2021-03-01 10:30:00,40.58,40.87,40.31,40.81,60615.0,39.381,39.6625,39.119,39.6042,60615.0
2021-03-01 10:40:00,40.87,41.0,40.84,40.96,35580.0,39.6625,39.7886,39.6333,39.7498,35580.0
2021-03-01 10:50:00,41.0,41.03,40.68,40.72,106080.0,39.7886,39.8177,39.4781,39.5169,106080.0
2021-03-01 11:00:00,40.76,41.05,40.53,41.04,106710.0,39.5557,39.8371,39.3325,39.8274,106710.0
2021-03-01 11:10:00,41.07,41.3,41.06,41.29,110295.0,39.8566,40.0798,39.8468,40.0701,110295.0
2021-03-01 11:20:00,41.27,41.33,41.03,41.17,99330.0,40.0506,40.1089,39.8177,39.9536,99330.0
2021-03-01 11:30:00,41.18,41.65,41.17,41.5,223635.0,39.9633,40.4194,39.9536,40.2738,223635.0
2021-03-01 11:40:00,41.51,41.85,41.51,41.84,179715.0,40.2836,40.6135,40.2836,40.6038,179715.0
2021-03-01 11:50:00,41.83,41.87,41.63,41.78,81000.0,40.5941,40.6329,40.4,40.5456,81000.0
2021-03-01 12:00:00,41.65,41.65,41.43,41.64,25515.0,40.4194,40.4194,40.2059,40.4097,25515.0
2021-03-01 12:10:00,41.6,41.62,41.27,41.41,35925.0,40.3709,40.3903,40.0506,40.1865,35925.0
2021-03-01 12:20:00,41.38,41.54,41.38,41.47,31920.0,40.1574,40.3127,40.1574,40.2447,31920.0
2021-03-01 12:30:00,41.42,41.59,41.42,41.53,30210.0,40.1962,40.3612,40.1962,40.303,30210.0
2021-03-01 12:40:00,41.59,41.81,41.59,41.81,62850.0,40.3612,40.5747,40.3612,40.5747,62850.0
2021-03-01 12:50:00,41.87,41.87,41.47,41.57,48240.0,40.6329,40.6329,40.2447,40.3418,48240.0
2021-03-01 13:00:00,41.61,41.62,41.33,41.33,68640.0,40.3806,40.3903,40.1089,40.1089,68640.0
2021-03-01 13:10:00,41.34,41.43,41.29,41.43,55035.0,40.1186,40.2059,40.0701,40.2059,55035.0
2021-03-01 13:20:00,41.54,41.55,41.45,41.45,6225.0,40.3127,40.3224,40.2253,40.2253,6225.0
2021-03-01 13:30:00,41.46,41.49,41.35,41.48,12000.0,40.235,40.2641,40.1283,40.2544,12000.0
2021-03-01 13:40:00,41.6,41.62,41.29,41.52,22500.0,40.3709,40.3903,40.0701,40.2933,22500.0
2021-03-01 13:50:00,41.57,41.57,41.45,41.45,6000.0,40.3418,40.3418,40.2253,40.2253,6000.0
2021-03-01 14:00:00,41.44,41.72,41.44,41.68,93990.0,40.2156,40.4873,40.2156,40.4485,93990.0
2021-03-01 14:10:00,41.71,41.88,41.69,41.87,33000.0,40.4776,40.6426,40.4582,40.6329,33000.0
2021-03-01 14:20:00,41.86,41.97,41.85,41.97,57150.0,40.6232,40.73,40.6135,40.73,57150.0
2021-03-01 14:30:00,42.0,42.07,41.97,41.97,73785.0,40.7591,40.827,40.73,40.73,73785.0
2021-03-01 14:40:00,42.02,42.14,42.0,42.1,36600.0,40.7785,40.8949,40.7591,40.8561,36600.0
2021-03-01 14:50:00,42.16,42.3,42.08,42.08,66765.0,40.9143,41.0502,40.8367,40.8367,66765.0
2021-03-01 15:00:00,42.1,42.22,42.1,42.15,19905.0,40.8561,40.9726,40.8561,40.9046,19905.0
2021-03-01 15:10:00,42.16,42.22,41.87,42.0,61275.0,40.9143,40.9726,40.6329,40.7591,61275.0
2021-03-01 15:20:00,42.05,42.11,41.93,42.07,79485.0,40.8076,40.8658,40.6911,40.827,79485.0
2021-03-01 15:30:00,42.17,42.2,41.89,41.94,66000.0,40.9241,40.9532,40.6523,40.7008,66000.0
2021-03-01 15:40:00,41.94,42.16,41.92,42.05,91755.0,40.7008,40.9143,40.6814,40.8076,91755.0
2021-03-01 15:50:00,42.05,42.53,41.9,42.43,283365.0,40.8076,41.2734,40.662,41.1764,283365.0
2021-03-02 09:30:00,42.94,42.99,41.25,41.5,381032.0,41.6713,41.7198,40.0312,40.2738,381032.0
2021-03-02 09:40:00,41.55,41.61,40.52,40.53,162093.0,40.3224,40.3806,39.3228,39.3325,162093.0
2021-03-02 09:50:00,40.66,41.36,40.45,41.18,126487.0,39.4587,40.138,39.2549,39.9633,126487.0
2021-03-02 10:00:00,41.2,41.35,40.92,41.24,69804.0,39.9827,40.1283,39.711,40.0215,69804.0
2021-03-02 10:10:00,41.25,41.44,40.7,40.96,129459.0,40.0312,40.2156,39.4975,39.7498,129459.0
2021-03-02 10:20:00,40.94,41.23,40.51,40.52,109287.0,39.7304,40.0118,39.3131,39.3228,109287.0
2021-03-02 10:30:00,40.5,41.01,40.26,40.33,365886.0,39.3034,39.7983,39.0705,39.1384,365886.0
2021-03-02 10:40:00,40.35,40.65,40.01,40.64,318230.0,39.1578,39.449,38.8279,39.4393,318230.0
2021-03-02 10:50:00,40.62,40.7,40.41,40.41,86881.0,39.4198,39.4975,39.2161,39.2161,86881.0
2021-03-02 11:00:00,40.4,40.71,40.0,40.54,154849.0,39.2063,39.5072,38.8182,39.3422,154849.0
2021-03-02 11:10:00,40.54,40.55,39.89,39.98,129234.0,39.3422,39.3519,38.7114,38.7988,129234.0
2021-03-02 11:20:00,39.97,40.16,39.72,40.13,83894.0,38.7891,38.9734,38.5464,38.9443,83894.0
2021-03-02 11:30:00,40.13,40.18,39.55,39.66,221826.0,38.9443,38.9928,38.3815,38.4882,221826.0
2021-03-02 11:40:00,39.62,39.79,39.28,39.76,161121.0,38.4494,38.6144,38.1194,38.5853,161121.0
2021-03-02 11:50:00,39.74,39.81,39.54,39.57,159566.0,38.5658,38.6338,38.3718,38.4009,159566.0
2021-03-02 12:00:00,39.54,39.78,39.33,39.58,174059.0,38.3718,38.6047,38.168,38.4106,174059.0
2021-03-02 12:10:00,39.6,39.8,39.45,39.71,131743.0,38.43,38.6241,38.2844,38.5367,131743.0
2021-03-02 12:20:00,39.71,39.81,39.48,39.56,121185.0,38.5367,38.6338,38.3135,38.3912,121185.0
2021-03-02 12:30:00,39.58,40.09,39.54,40.06,110463.0,38.4106,38.9055,38.3718,38.8764,110463.0
2021-03-02 12:40:00,40.07,40.24,40.04,40.04,67029.0,38.8861,39.0511,38.857,38.857,67029.0
2021-03-02 12:50:00,40.04,40.22,39.88,39.95,69329.0,38.857,39.0317,38.7017,38.7696,69329.0
2021-03-02 13:00:00,39.98,40.41,39.98,40.36,79075.0,38.7988,39.2161,38.7988,39.1675,79075.0
2021-03-02 13:10:00,40.34,40.45,40.16,40.2,95493.0,39.1481,39.2549,38.9734,39.0123,95493.0
2021-03-02 13:20:00,40.17,40.32,40.02,40.16,80913.0,38.9831,39.1287,38.8376,38.9734,80913.0
2021-03-02 13:30:00,40.18,40.56,40.16,40.52,110042.0,38.9928,39.3616,38.9734,39.3228,110042.0
2021-03-02 13:40:00,40.51,40.54,40.24,40.42,72788.0,39.3131,39.3422,39.0511,39.2258,72788.0
2021-03-02 13:50:00,40.43,40.5,40.18,40.21,71901.0,39.2355,39.3034,38.9928,39.022,71901.0
2021-03-02 14:00:00,40.23,40.47,39.96,39.98,81082.0,39.0414,39.2743,38.7793,38.7988,81082.0
2021-03-02 14:10:00,40.0,40.02,39.72,39.79,97370.0,38.8182,38.8376,38.5464,38.6144,97370.0
2021-03-02 14:20:00,39.79,40.06,39.66,39.68,103743.0,38.6144,38.8764,38.4882,38.5076,103743.0
2021-03-02 14:30:00,39.72,39.85,39.61,39.78,95020.0,38.5464,38.6726,38.4397,38.6047,95020.0
2021-03-02 14:40:00,39.78,39.97,39.66,39.92,73985.0,38.6047,38.7891,38.4882,38.7405,73985.0
2021-03-02 14:50:00,39.92,40.17,39.82,39.99,51817.0,38.7405,38.9831,38.6435,38.8085,51817.0
2021-03-02 15:00:00,40.0,40.16,39.96,40.07,30196.0,38.8182,38.9734,38.7793,38.8861,30196.0
2021-03-02 15:10:00,40.1,40.23,39.53,39.54,62770.0,38.9152,39.0414,38.3621,38.3718,62770.0
2021-03-02 15:20:00,39.51,39.65,39.41,39.42,79365.0,38.3426,38.4785,38.2456,38.2553,79365.0
2021-03-02 15:30:00,39.4,39.85,39.33,39.34,71892.0,38.2359,38.6726,38.168,38.1777,71892.0
2021-03-02 15:40:00,39.34,39.42,39.03,39.21,117875.0,38.1777,38.2553,37.8768,38.0515,117875.0
2021-03-02 15:50:00,39.17,39.17,38.45,38.55,304130.0,38.0127,38.0127,37.314,37.411,304130.0
2021-03-03 09:30:00,38.8,38.99,38.14,38.48,318569.0,37.6536,37.838,37.0131,37.3431,318569.0
2021-03-03 09:40:00,38.46,38.68,38.0,38.47,160023.0,37.3237,37.5372,36.8773,37.3334,160023.0
2021-03-03 09:50:00,38.48,38.76,37.65,37.88,269209.0,37.3431,37.6148,36.5376,36.7608,269209.0
2021-03-03 10:00:00,37.89,38.08,37.55,38.0,365630.0,36.7705,36.9549,36.4406,36.8773,365630.0
2021-03-03 10:10:00,37.96,37.99,36.87,36.98,462468.0,36.8384,36.8676,35.7806,35.8874,462468.0
2021-03-03 10:20:00,37.0,37.57,36.81,36.95,202100.0,35.9068,36.46,35.7224,35.8583,202100.0
2021-03-03 10:30:00,36.92,37.39,36.7,37.22,93047.0,35.8292,36.2853,35.6157,36.1203,93047.0
2021-03-03 10:40:00,37.22,37.54,36.75,37.4,66924.0,36.1203,36.4309,35.6642,36.295,66924.0
2021-03-03 10:50:00,37.38,37.59,36.91,37.45,70035.0,36.2756,36.4794,35.8195,36.3435,70035.0
2021-03-03 11:00:00,37.45,37.91,37.45,37.84,110451.0,36.3435,36.7899,36.3435,36.722,110451.0
2021-03-03 11:10:00,37.84,38.16,37.7,38.15,102883.0,36.722,37.0325,36.5861,37.0228,102883.0
2021-03-03 11:20:00,38.11,38.52,38.05,38.51,82607.0,36.984,37.3819,36.9258,37.3722,82607.0
2021-03-03 11:30:00,38.48,38.6,38.22,38.3,65073.0,37.3431,37.4595,37.0908,37.1684,65073.0
2021-03-03 11:40:00,38.32,38.39,37.73,37.92,75352.0,37.1878,37.2557,36.6152,36.7996,75352.0
2021-03-03 11:50:00,37.91,38.37,37.62,37.69,99438.0,36.7899,37.2363,36.5085,36.5764,99438.0
2021-03-03 12:00:00,37.69,37.72,37.5,37.61,89735.0,36.5764,36.6055,36.392,36.4988,89735.0
2021-03-03 12:10:00,37.57,37.77,37.35,37.41,38870.0,36.46,36.6541,36.2465,36.3047,38870.0
2021-03-03 12:20:00,37.38,37.41,37.14,37.2,85751.0,36.2756,36.3047,36.0427,36.1009,85751.0
2021-03-03 12:30:00,37.14,37.29,36.92,36.97,113129.0,36.0427,36.1882,35.8292,35.8777,113129.0
2021-03-03 12:40:00,36.97,37.34,36.88,37.31,93895.0,35.8777,36.2368,35.7904,36.2076,93895.0
2021-03-03 12:50:00,37.33,37.41,36.92,36.97,38627.0,36.2271,36.3047,35.8292,35.8777,38627.0
2021-03-03 13:00:00,36.9,37.07,36.78,36.79,63388.0,35.8098,35.9747,35.6933,35.703,63388.0
2021-03-03 13:10:00,36.81,37.33,36.74,37.31,73569.0,35.7224,36.2271,35.6545,36.2076,73569.0
2021-03-03 13:20:00,37.37,37.48,37.24,37.31,66811.0,36.2659,36.3726,36.1397,36.2076,66811.0
2021-03-03 13:30:00,37.25,37.28,36.93,37.13,27285.0,36.1494,36.1785,35.8389,36.033,27285.0
2021-03-03 13:40:00,37.08,37.08,36.51,36.55,74090.0,35.9844,35.9844,35.4313,35.4701,74090.0
2021-03-03 13:50:00,36.54,36.66,36.1,36.23,92527.0,35.4604,35.5769,35.0334,35.1596,92527.0
2021-03-03 14:00:00,36.26,36.26,35.6,35.75,220589.0,35.1887,35.1887,34.5482,34.6937,220589.0
2021-03-03 14:10:00,35.76,36.0,35.46,35.56,154514.0,34.7034,34.9364,34.4123,34.5094,154514.0
2021-03-03 14:20:00,35.58,35.69,35.03,35.13,256274.0,34.5288,34.6355,33.995,34.0921,256274.0
2021-03-03 14:30:00,35.1,35.59,34.82,35.45,265655.0,34.0629,34.5385,33.7912,34.4026,265655.0
2021-03-03 14:40:00,35.46,35.64,35.14,35.24,137228.0,34.4123,34.587,34.1018,34.1988,137228.0
2021-03-03 14:50:00,35.29,36.12,35.29,36.04,162630.0,34.2473,35.0528,34.2473,34.9752,162630.0
2021-03-03 15:00:00,36.02,36.21,35.77,35.84,52642.0,34.9558,35.1401,34.7131,34.7811,52642.0
2021-03-03 15:10:00,35.89,36.1,35.62,35.85,29560.0,34.8296,35.0334,34.5676,34.7908,29560.0
2021-03-03 15:20:00,35.83,35.87,35.3,35.55,81356.0,34.7714,34.8102,34.257,34.4996,81356.0
2021-03-03 15:30:00,35.48,35.77,35.33,35.71,45816.0,34.4317,34.7131,34.2861,34.6549,45816.0
2021-03-03 15:40:00,35.69,36.14,35.62,36.03,99087.0,34.6355,35.0722,34.5676,34.9655,99087.0
2021-03-03 15:50:00,35.95,35.95,34.95,34.98,242335.0,34.8878,34.8878,33.9174,33.9465,242335.0
2021-03-04 09:30:00,34.83,35.17,33.9,34.83,487534.0,33.8009,34.1309,32.8984,33.8009,487534.0
2021-03-04 09:40:00,34.89,34.9,33.19,33.19,512967.0,33.8591,33.8689,32.2094,32.2094,512967.0
2021-03-04 09:50:00,33.19,33.47,32.53,32.6,734093.0,32.2094,32.4811,31.5689,31.6368,734093.0
2021-03-04 10:00:00,32.63,32.82,31.67,31.83,366727.0,31.6659,31.8503,30.7343,30.8896,366727.0
2021-03-04 10:10:00,31.81,32.16,31.4,31.4,212771.0,30.8701,31.2098,30.4723,30.4723,212771.0
2021-03-04 10:20:00,31.36,32.35,31.36,32.24,145297.0,30.4334,31.3942,30.4334,31.2874,145297.0
2021-03-04 10:30:00,32.23,32.93,32.06,32.91,151250.0,31.2777,31.9571,31.1128,31.9376,151250.0
2021-03-04 10:40:00,32.91,33.71,32.72,33.38,194202.0,31.9376,32.714,31.7533,32.3938,194202.0
2021-03-04 10:50:00,33.42,33.66,32.59,33.17,163938.0,32.4326,32.6655,31.6271,32.19,163938.0
2021-03-04 11:00:00,33.21,33.58,32.95,33.0,75757.0,32.2288,32.5879,31.9765,32.025,75757.0
2021-03-04 11:10:00,33.14,33.19,32.38,32.88,78993.0,32.1609,32.2094,31.4233,31.9085,78993.0
2021-03-04 11:20:00,32.91,33.1,32.39,32.63,71089.0,31.9376,32.122,31.433,31.6659,71089.0
2021-03-04 11:30:00,32.62,33.15,32.52,32.9,43983.0,31.6562,32.1706,31.5592,31.9279,43983.0
2021-03-04 11:40:00,32.97,33.62,32.9,33.54,73049.0,31.9959,32.6267,31.9279,32.549,73049.0
2021-03-04 11:50:00,33.53,33.6,33.1,33.19,59839.0,32.5393,32.6073,32.122,32.2094,59839.0
2021-03-04 12:00:00,33.23,33.6,33.2,33.47,68437.0,32.2482,32.6073,32.2191,32.4811,68437.0
2021-03-04 12:10:00,33.49,33.49,32.55,33.04,92447.0,32.5005,32.5005,31.5883,32.0638,92447.0
2021-03-04 12:20:00,33.03,33.23,31.68,32.1,225060.0,32.0541,32.2482,30.744,31.1516,225060.0
2021-03-04 12:30:00,32.07,32.12,31.31,31.94,313125.0,31.1225,31.171,30.3849,30.9963,313125.0
2021-03-04 12:40:00,31.92,32.1,31.07,31.22,179344.0,30.9769,31.1516,30.152,30.2976,179344.0
2021-03-04 12:50:00,31.22,31.57,30.51,30.85,314283.0,30.2976,30.6372,29.6086,29.9385,314283.0
2021-03-04 13:00:00,30.85,31.17,30.17,30.27,188267.0,29.9385,30.2491,29.2786,29.3756,188267.0
2021-03-04 13:10:00,30.27,30.38,30.0,30.3,372495.0,29.3756,29.4824,29.1136,29.4048,372495.0
2021-03-04 13:20:00,30.28,30.4,29.7,30.38,201087.0,29.3854,29.5018,28.8225,29.4824,201087.0
2021-03-04 13:30:00,30.38,30.38,29.59,29.96,141561.0,29.4824,29.4824,28.7157,29.0748,141561.0
2021-03-04 13:40:00,29.97,30.03,29.05,29.22,158211.0,29.0845,29.1427,28.1917,28.3567,158211.0
2021-03-04 13:50:00,29.22,29.25,28.44,28.54,272710.0,28.3567,28.3858,27.5997,27.6968,272710.0
2021-03-04 14:00:00,28.54,29.56,28.54,29.52,163766.0,27.6968,28.6866,27.6968,28.6478,163766.0
2021-03-04 14:10:00,29.57,29.59,28.79,29.09,158419.0,28.6963,28.7157,27.9394,28.2305,158419.0
2021-03-04 14:20:00,29.16,30.33,29.16,30.19,162824.0,28.2984,29.4339,28.2984,29.298,162824.0
2021-03-04 14:30:00,30.17,30.26,29.67,29.87,120097.0,29.2786,29.3659,28.7934,28.9875,120097.0
2021-03-04 14:40:00,29.86,30.88,29.8,30.72,150470.0,28.9778,29.9676,28.9195,29.8124,150470.0
2021-03-04 14:50:00,30.76,30.82,30.12,30.56,116304.0,29.8512,29.9094,29.2301,29.6571,116304.0
2021-03-04 15:00:00,30.59,30.74,30.01,30.03,119659.0,29.6862,29.8318,29.1233,29.1427,119659.0
2021-03-04 15:10:00,30.03,30.16,29.75,29.89,94021.0,29.1427,29.2689,28.871,29.0069,94021.0
2021-03-04 15:20:00,29.86,30.15,29.54,30.06,113998.0,28.9778,29.2592,28.6672,29.1719,113998.0
2021-03-04 15:30:00,30.05,30.51,29.9,30.07,91879.0,29.1621,29.6086,29.0166,29.1816,91879.0
2021-03-04 15:40:00,30.08,30.53,30.0,30.26,78517.0,29.1913,29.628,29.1136,29.3659,78517.0
2021-03-04 15:50:00,30.31,30.54,29.64,29.9,234849.0,29.4145,29.6377,28.7643,29.0166,234849.0
2021-03-05 09:30:00,32.22,32.3,30.35,30.4,586206.0,31.268,31.3457,29.4533,29.5018,586206.0
2021-03-05 09:40:00,30.41,31.07,30.34,30.38,137129.0,29.5115,30.152,29.4436,29.4824,137129.0
2021-03-05 09:50:00,30.36,30.53,29.37,29.9,263712.0,29.463,29.628,28.5022,29.0166,263712.0
2021-03-05 10:00:00,29.95,30.41,29.54,30.08,225497.0,29.0651,29.5115,28.6672,29.1913,225497.0
2021-03-05 10:10:00,30.08,30.23,29.26,29.5,115350.0,29.1913,29.3368,28.3955,28.6284,115350.0
2021-03-05 10:20:00,29.5,29.67,29.0,29.01,161905.0,28.6284,28.7934,28.1432,28.1529,161905.0
2021-03-05 10:30:00,29.01,29.4,28.68,28.83,244347.0,28.1529,28.5314,27.8326,27.9782,244347.0
2021-03-05 10:40:00,28.88,29.37,28.82,29.23,112665.0,28.0267,28.5022,27.9685,28.3664,112665.0
2021-03-05 10:50:00,29.22,29.75,29.04,29.1,147985.0,28.3567,28.871,28.182,28.2402,147985.0
2021-03-05 11:00:00,29.23,29.28,28.66,28.66,44360.0,28.3664,28.4149,27.8132,27.8132,44360.0
2021-03-05 11:10:00,28.7,28.98,28.05,28.34,227269.0,27.852,28.1238,27.2212,27.5027,227269.0
2021-03-05 11:20:00,28.4,28.52,27.73,28.04,162850.0,27.5609,27.6774,26.9107,27.2115,162850.0
2021-03-05 11:30:00,28.03,28.97,28.03,28.92,158333.0,27.2018,28.1141,27.2018,28.0655,158333.0
2021-03-05 11:40:00,28.93,29.17,28.51,28.86,120898.0,28.0752,28.3081,27.6676,28.0073,120898.0
2021-03-05 11:50:00,28.84,29.42,28.67,29.37,114278.0,27.9879,28.5508,27.8229,28.5022,114278.0
2021-03-05 12:00:00,29.34,29.62,29.11,29.11,116989.0,28.4731,28.7449,28.2499,28.2499,116989.0
2021-03-05 12:10:00,29.14,30.03,29.14,30.03,62767.0,28.279,29.1427,28.279,29.1427,62767.0
2021-03-05 12:20:00,30.0,30.69,29.93,30.63,149740.0,29.1136,29.7832,29.0457,29.725,149740.0
2021-03-05 12:30:00,30.6,30.9,30.35,30.9,340000.0,29.6959,29.987,29.4533,29.987,340000.0
2021-03-05 12:40:00,30.87,31.2,30.73,30.9,200750.0,29.9579,30.2782,29.8221,29.987,200750.0
2021-03-05 12:50:00,30.86,31.26,30.75,31.22,68963.0,29.9482,30.3364,29.8415,30.2976,68963.0
2021-03-05 13:00:00,31.2,31.38,30.53,31.3,168097.0,30.2782,30.4529,29.628,30.3752,168097.0
2021-03-05 13:10:00,31.3,32.12,31.06,32.12,142626.0,30.3752,31.171,30.1423,31.171,142626.0
2021-03-05 13:20:00,32.13,32.18,31.66,32.18,187269.0,31.1807,31.2292,30.7246,31.2292,187269.0
2021-03-05 13:30:00,32.2,32.44,32.0,32.39,229063.0,31.2486,31.4815,31.0545,31.433,229063.0
2021-03-05 13:40:00,32.41,32.58,32.03,32.25,129782.0,31.4524,31.6174,31.0836,31.2971,129782.0
2021-03-05 13:50:00,32.26,32.43,31.73,32.22,112286.0,31.3069,31.4718,30.7925,31.268,112286.0
2021-03-05 14:00:00,32.23,32.35,31.67,31.67,53696.0,31.2777,31.3942,30.7343,30.7343,53696.0
2021-03-05 14:10:00,31.71,31.96,31.46,31.5,74437.0,30.7731,31.0157,30.5305,30.5693,74437.0
2021-03-05 14:20:00,31.55,32.25,31.5,32.23,67530.0,30.6178,31.2971,30.5693,31.2777,67530.0
2021-03-05 14:30:00,32.31,32.85,32.3,32.47,132364.0,31.3554,31.8794,31.3457,31.5106,132364.0
2021-03-05 14:40:00,32.54,32.58,32.14,32.37,75876.0,31.5786,31.6174,31.1904,31.4136,75876.0
2021-03-05 14:50:00,32.41,32.82,32.4,32.81,60799.0,31.4524,31.8503,31.4427,31.8406,60799.0
2021-03-05 15:00:00,32.78,32.89,32.52,32.6,94717.0,31.8115,31.9182,31.5592,31.6368,94717.0
2021-03-05 15:10:00,32.61,32.86,32.37,32.56,45211.0,31.6465,31.8891,31.4136,31.598,45211.0
2021-03-05 15:20:00,32.58,32.73,32.53,32.61,39103.0,31.6174,31.763,31.5689,31.6465,39103.0
2021-03-05 15:30:00,32.65,32.95,32.53,32.91,59514.0,31.6853,31.9765,31.5689,31.9376,59514.0
2021-03-05 15:40:00,32.95,32.95,32.57,32.78,64668.0,31.9765,31.9765,31.6077,31.8115,64668.0
2021-03-05 15:50:00,32.83,32.83,32.52,32.74,96384.0,31.86,31.86,31.5592,31.7727,96384.0
2021-03-08 09:30:00,32.69,32.74,31.02,31.74,480675.0,31.7241,31.7727,30.1035,30.8022,480675.0
2021-03-08 09:40:00,31.76,32.93,31.74,31.81,272251.0,30.8216,31.9571,30.8022,30.8701,272251.0
2021-03-08 09:50:00,31.8,32.2,31.26,31.61,178108.0,30.8604,31.2486,30.3364,30.6761,178108.0
2021-03-08 10:00:00,31.72,32.1,31.08,32.1,99524.0,30.7828,31.1516,30.1617,31.1516,99524.0
2021-03-08 10:10:00,32.14,32.22,31.46,31.9,92217.0,31.1904,31.268,30.5305,30.9575,92217.0
2021-03-08 10:20:00,31.91,32.14,31.43,32.01,96117.0,30.9672,31.1904,30.5014,31.0642,96117.0
2021-03-08 10:30:00,32.01,32.4,31.96,32.07,99419.0,31.0642,31.4427,31.0157,31.1225,99419.0
2021-03-08 10:40:00,32.09,32.46,31.89,31.95,72204.0,31.1419,31.5009,30.9478,31.006,72204.0
2021-03-08 10:50:00,31.99,32.06,31.54,31.72,80623.0,31.0448,31.1128,30.6081,30.7828,80623.0
2021-03-08 11:00:00,31.77,32.11,31.47,31.52,83083.0,30.8313,31.1613,30.5402,30.5887,83083.0
2021-03-08 11:10:00,31.5,31.5,31.05,31.47,114526.0,30.5693,30.5693,30.1326,30.5402,114526.0
2021-03-08 11:20:00,31.45,31.7,31.18,31.3,65374.0,30.5208,30.7634,30.2588,30.3752,65374.0
2021-03-08 11:30:00,31.34,31.35,30.58,30.66,166310.0,30.414,30.4237,29.6765,29.7541,166310.0
2021-03-08 11:40:00,30.68,30.81,30.19,30.38,134315.0,29.7735,29.8997,29.298,29.4824,134315.0
2021-03-08 11:50:00,30.34,30.34,29.84,29.84,162130.0,29.4436,29.4436,28.9584,28.9584,162130.0
2021-03-08 12:00:00,29.83,30.09,29.66,29.96,107072.0,28.9486,29.201,28.7837,29.0748,107072.0
2021-03-08 12:10:00,29.97,30.12,29.61,29.94,94603.0,29.0845,29.2301,28.7351,29.0554,94603.0
2021-03-08 12:20:00,29.93,30.61,29.92,30.5,111854.0,29.0457,29.7056,29.036,29.5989,111854.0
2021-03-08 12:30:00,30.52,30.72,30.38,30.38,90742.0,29.6183,29.8124,29.4824,29.4824,90742.0
2021-03-08 12:40:00,30.37,30.71,30.34,30.63,122482.0,29.4727,29.8026,29.4436,29.725,122482.0
2021-03-08 12:50:00,30.7,30.79,30.03,30.07,147739.0,29.7929,29.8803,29.1427,29.1816,147739.0
2021-03-08 13:00:00,30.04,30.38,30.04,30.2,45599.0,29.1524,29.4824,29.1524,29.3077,45599.0
2021-03-08 13:10:00,30.23,30.32,30.02,30.04,36098.0,29.3368,29.4242,29.133,29.1524,36098.0
2021-03-08 13:20:00,30.11,30.29,29.98,30.2,97153.0,29.2204,29.3951,29.0942,29.3077,97153.0
2021-03-08 13:30:00,30.2,30.21,29.72,29.73,115895.0,29.3077,29.3174,28.8419,28.8516,115895.0
2021-03-08 13:40:00,29.71,29.73,29.12,29.22,149861.0,28.8322,28.8516,28.2596,28.3567,149861.0
2021-03-08 13:50:00,29.18,29.19,28.61,28.72,170339.0,28.3179,28.3276,27.7647,27.8714,170339.0
2021-03-08 14:00:00,28.67,29.15,28.54,28.9,106078.0,27.8229,28.2887,27.6968,28.0461,106078.0
2021-03-08 14:10:00,28.85,29.12,28.75,28.79,47706.0,27.9976,28.2596,27.9006,27.9394,47706.0
2021-03-08 14:20:00,28.78,29.12,28.68,29.08,70660.0,27.9297,28.2596,27.8326,28.2208,70660.0
2021-03-08 14:30:00,29.08,29.34,28.84,28.91,79684.0,28.2208,28.4731,27.9879,28.0558,79684.0
2021-03-08 14:40:00,28.88,28.97,28.5,28.52,87814.0,28.0267,28.1141,27.6579,27.6774,87814.0
2021-03-08 14:50:00,28.52,28.65,28.49,28.56,86965.0,27.6774,27.8035,27.6482,27.7162,86965.0
2021-03-08 15:00:00,28.54,28.54,27.94,27.96,217263.0,27.6968,27.6968,27.1145,27.1339,217263.0
2021-03-08 15:10:00,27.97,28.19,27.7,27.73,146372.0,27.1436,27.3571,26.8816,26.9107,146372.0
2021-03-08 15:20:00,27.74,28.06,27.62,27.78,86394.0,26.9204,27.2309,26.8039,26.9592,86394.0
2021-03-08 15:30:00,27.79,28.43,27.77,28.27,153397.0,26.9689,27.59,26.9495,27.4347,153397.0
2021-03-08 15:40:00,28.3,28.45,28.0,28.19,114099.0,27.4639,27.6094,27.1727,27.3571,114099.0
2021-03-08 15:50:00,28.21,28.21,27.5,27.5,211980.0,27.3765,27.3765,26.6875,26.6875,211980.0
2021-03-09 09:30:00,30.34,30.77,30.0,30.57,491180.0,29.4436,29.8609,29.1136,29.6668,491180.0
2021-03-09 09:40:00,30.56,30.97,30.03,30.96,211217.0,29.6571,30.055,29.1427,30.0453,211217.0
2021-03-09 09:50:00,30.98,31.42,30.76,31.35,187080.0,30.0647,30.4917,29.8512,30.4237,187080.0
2021-03-09 10:00:00,31.36,31.8,31.25,31.57,212192.0,30.4334,30.8604,30.3267,30.6372,212192.0
2021-03-09 10:10:00,31.6,31.77,31.44,31.58,102523.0,30.6664,30.8313,30.5111,30.6469,102523.0
2021-03-09 10:20:00,31.57,31.66,31.27,31.34,96309.0,30.6372,30.7246,30.3461,30.414,96309.0
2021-03-09 10:30:00,31.36,31.46,31.02,31.45,57021.0,30.4334,30.5305,30.1035,30.5208,57021.0
2021-03-09 10:40:00,31.42,31.55,31.05,31.05,35729.0,30.4917,30.6178,30.1326,30.1326,35729.0
2021-03-09 10:50:00,31.07,31.28,31.01,31.2,45736.0,30.152,30.3558,30.0938,30.2782,45736.0
2021-03-09 11:00:00,31.23,31.56,31.01,31.44,50699.0,30.3073,30.6275,30.0938,30.5111,50699.0
2021-03-09 11:10:00,31.36,31.57,31.14,31.57,36321.0,30.4334,30.6372,30.2199,30.6372,36321.0
2021-03-09 11:20:00,31.56,31.59,31.37,31.45,38568.0,30.6275,30.6566,30.4431,30.5208,38568.0
2021-03-09 11:30:00,31.46,31.62,31.33,31.33,38858.0,30.5305,30.6858,30.4043,30.4043,38858.0
2021-03-09 11:40:00,31.34,31.6,31.32,31.37,43235.0,30.414,30.6664,30.3946,30.4431,43235.0
2021-03-09 11:50:00,31.39,31.71,31.39,31.64,46438.0,30.4626,30.7731,30.4626,30.7052,46438.0
2021-03-09 12:00:00,31.66,31.86,31.5,31.85,97338.0,30.7246,30.9187,30.5693,30.909,97338.0
2021-03-09 12:10:00,31.87,31.98,31.71,31.71,74999.0,30.9284,31.0351,30.7731,30.7731,74999.0
2021-03-09 12:20:00,31.71,31.96,31.68,31.89,63474.0,30.7731,31.0157,30.744,30.9478,63474.0
2021-03-09 12:30:00,31.9,32.08,31.9,32.0,82740.0,30.9575,31.1322,30.9575,31.0545,82740.0
2021-03-09 12:40:00,31.97,31.97,31.77,31.82,129752.0,31.0254,31.0254,30.8313,30.8799,129752.0
2021-03-09 12:50:00,31.8,31.84,31.67,31.79,33827.0,30.8604,30.8993,30.7343,30.8507,33827.0
2021-03-09 13:00:00,31.85,32.18,31.85,32.14,54162.0,30.909,31.2292,30.909,31.1904,54162.0
2021-03-09 13:10:00,32.15,32.23,32.05,32.15,41272.0,31.2001,31.2777,31.1031,31.2001,41272.0
2021-03-09 13:20:00,32.15,32.33,32.11,32.21,51081.0,31.2001,31.3748,31.1613,31.2583,51081.0
2021-03-09 13:30:00,32.23,32.55,32.17,32.55,63690.0,31.2777,31.5883,31.2195,31.5883,63690.0
2021-03-09 13:40:00,32.55,32.58,32.42,32.5,95230.0,31.5883,31.6174,31.4621,31.5398,95230.0
2021-03-09 13:50:00,32.49,32.68,32.42,32.66,54112.0,31.5301,31.7144,31.4621,31.695,54112.0
2021-03-09 14:00:00,32.68,32.72,32.52,32.61,58375.0,31.7144,31.7533,31.5592,31.6465,58375.0
2021-03-09 14:10:00,32.66,32.68,32.33,32.33,40358.0,31.695,31.7144,31.3748,31.3748,40358.0
2021-03-09 14:20:00,32.33,32.42,32.3,32.34,53454.0,31.3748,31.4621,31.3457,31.3845,53454.0
2021-03-09 14:30:00,32.38,32.61,32.34,32.61,35295.0,31.4233,31.6465,31.3845,31.6465,35295.0
2021-03-09 14:40:00,32.65,32.81,32.65,32.68,53251.0,31.6853,31.8406,31.6853,31.7144,53251.0
2021-03-09 14:50:00,32.74,33.02,32.71,32.87,97993.0,31.7727,32.0444,31.7436,31.8988,97993.0
2021-03-09 15:00:00,32.85,32.95,32.78,32.88,21962.0,31.8794,31.9765,31.8115,31.9085,21962.0
2021-03-09 15:10:00,32.86,32.98,32.85,32.91,48540.0,31.8891,32.0056,31.8794,31.9376,48540.0
2021-03-09 15:20:00,32.93,32.93,32.79,32.87,41278.0,31.9571,31.9571,31.8212,31.8988,41278.0
2021-03-09 15:30:00,32.87,33.01,32.65,32.79,77487.0,31.8988,32.0347,31.6853,31.8212,77487.0
2021-03-09 15:40:00,32.78,32.83,32.44,32.48,77755.0,31.8115,31.86,31.4815,31.5204,77755.0
2021-03-09 15:50:00,32.5,32.65,32.15,32.44,136805.0,31.5398,31.6853,31.2001,31.4815,136805.0
2021-03-10 09:30:00,34.19,34.19,32.85,33.15,517632.0,33.1798,33.1798,31.8794,32.1706,517632.0
2021-03-10 09:40:00,33.1,33.84,32.72,33.66,179059.0,32.122,32.8402,31.7533,32.6655,179059.0
2021-03-10 09:50:00,33.58,33.94,33.09,33.14,178778.0,32.5879,32.9372,32.1123,32.1609,178778.0
2021-03-10 10:00:00,33.17,33.39,32.72,32.85,171567.0,32.19,32.4035,31.7533,31.8794,171567.0
2021-03-10 10:10:00,32.88,33.25,32.73,32.91,70107.0,31.9085,32.2676,31.763,31.9376,70107.0
2021-03-10 10:20:00,32.95,32.95,31.66,31.71,248533.0,31.9765,31.9765,30.7246,30.7731,248533.0
2021-03-10 10:30:00,31.71,32.41,31.55,31.6,109741.0,30.7731,31.4524,30.6178,30.6664,109741.0
2021-03-10 10:40:00,31.6,32.09,31.38,31.98,113798.0,30.6664,31.1419,30.4529,31.0351,113798.0
2021-03-10 10:50:00,31.91,32.05,31.27,31.99,142465.0,30.9672,31.1031,30.3461,31.0448,142465.0
2021-03-10 11:00:00,32.0,32.44,31.79,32.11,153449.0,31.0545,31.4815,30.8507,31.1613,153449.0
2021-03-10 11:10:00,32.05,32.42,31.99,32.16,43626.0,31.1031,31.4621,31.0448,31.2098,43626.0
2021-03-10 11:20:00,32.19,32.45,31.9,32.29,53148.0,31.2389,31.4912,30.9575,31.336,53148.0
2021-03-10 11:30:00,32.28,32.45,31.89,32.0,59893.0,31.3263,31.4912,30.9478,31.0545,59893.0
2021-03-10 11:40:00,31.9,32.07,31.5,31.9,44908.0,30.9575,31.1225,30.5693,30.9575,44908.0
2021-03-10 11:50:00,31.92,32.47,31.92,32.27,39403.0,30.9769,31.5106,30.9769,31.3166,39403.0
2021-03-10 12:00:00,32.37,32.37,31.9,31.94,28820.0,31.4136,31.4136,30.9575,30.9963,28820.0
2021-03-10 12:10:00,31.96,32.23,31.94,32.01,26041.0,31.0157,31.2777,30.9963,31.0642,26041.0
2021-03-10 12:20:00,32.0,32.05,31.55,31.58,30499.0,31.0545,31.1031,30.6178,30.6469,30499.0
2021-03-10 12:30:00,31.62,31.83,31.17,31.21,44726.0,30.6858,30.8896,30.2491,30.2879,44726.0
2021-03-10 12:40:00,31.2,31.96,31.19,31.75,47546.0,30.2782,31.0157,30.2685,30.8119,47546.0
2021-03-10 12:50:00,31.77,31.99,31.67,31.85,31056.0,30.8313,31.0448,30.7343,30.909,31056.0
2021-03-10 13:00:00,31.89,31.9,31.17,31.9,45830.0,30.9478,30.9575,30.2491,30.9575,45830.0
2021-03-10 13:10:00,31.87,31.9,31.3,31.51,31090.0,30.9284,30.9575,30.3752,30.579,31090.0
2021-03-10 13:20:00,31.49,31.67,31.36,31.66,43056.0,30.5596,30.7343,30.4334,30.7246,43056.0
2021-03-10 13:30:00,31.66,31.81,30.93,31.1,103851.0,30.7246,30.8701,30.0161,30.1811,103851.0
2021-03-10 13:40:00,31.1,31.31,30.82,31.15,47492.0,30.1811,30.3849,29.9094,30.2296,47492.0
2021-03-10 13:50:00,31.13,31.29,30.97,31.19,20451.0,30.2102,30.3655,30.055,30.2685,20451.0
2021-03-10 14:00:00,31.1,31.49,31.04,31.3,19920.0,30.1811,30.5596,30.1229,30.3752,19920.0
2021-03-10 14:10:00,31.27,31.61,31.27,31.48,21915.0,30.3461,30.6761,30.3461,30.5499,21915.0
2021-03-10 14:20:00,31.5,31.5,30.99,31.27,90489.0,30.5693,30.5693,30.0744,30.3461,90489.0
2021-03-10 14:30:00,31.23,31.31,31.01,31.06,16741.0,30.3073,30.3849,30.0938,30.1423,16741.0
2021-03-10 14:40:00,31.06,31.52,30.97,31.52,49843.0,30.1423,30.5887,30.055,30.5887,49843.0
2021-03-10 14:50:00,31.52,31.53,31.18,31.22,38087.0,30.5887,30.5984,30.2588,30.2976,38087.0
2021-03-10 15:00:00,31.23,31.4,30.95,31.17,50479.0,30.3073,30.4723,30.0356,30.2491,50479.0
2021-03-10 15:10:00,31.16,31.17,30.95,31.16,24211.0,30.2394,30.2491,30.0356,30.2394,24211.0
2021-03-10 15:20:00,31.15,31.22,30.84,30.86,57256.0,30.2296,30.2976,29.9288,29.9482,57256.0
2021-03-10 15:30:00,30.86,31.11,30.76,31.0,55524.0,29.9482,30.1908,29.8512,30.0841,55524.0
2021-03-10 15:40:00,31.05,31.29,30.98,31.29,50642.0,30.1326,30.3655,30.0647,30.3655,50642.0
2021-03-10 15:50:00,31.22,31.22,30.62,30.68,164675.0,30.2976,30.2976,29.7153,29.7735,164675.0
2021-03-11 09:30:00,33.29,33.83,33.28,33.77,394653.0,32.3064,32.8305,32.2967,32.7722,394653.0
2021-03-11 09:40:00,33.79,33.86,32.85,33.13,282491.0,32.7916,32.8596,31.8794,32.1511,282491.0
2021-03-11 09:50:00,33.16,33.42,33.03,33.4,148054.0,32.1803,32.4326,32.0541,32.4132,148054.0
2021-03-11 10:00:00,33.5,33.96,33.5,33.8,196711.0,32.5102,32.9566,32.5102,32.8014,196711.0
2021-03-11 10:10:00,33.85,33.92,33.0,33.15,167276.0,32.8499,32.9178,32.025,32.1706,167276.0
2021-03-11 10:20:00,33.14,33.55,33.0,33.39,106860.0,32.1609,32.5587,32.025,32.4035,106860.0
2021-03-11 10:30:00,33.41,33.7,33.41,33.61,53042.0,32.4229,32.7043,32.4229,32.617,53042.0
2021-03-11 10:40:00,33.62,33.82,33.6,33.82,96394.0,32.6267,32.8208,32.6073,32.8208,96394.0
2021-03-11 10:50:00,33.85,34.01,33.72,33.97,111737.0,32.8499,33.0051,32.7237,32.9663,111737.0
2021-03-11 11:00:00,33.99,34.21,33.99,34.09,215236.0,32.9857,33.1992,32.9857,33.0828,215236.0
2021-03-11 11:10:00,34.09,34.31,34.08,34.21,116481.0,33.0828,33.2963,33.0731,33.1992,116481.0
2021-03-11 11:20:00,34.23,34.39,34.19,34.26,101020.0,33.2186,33.3739,33.1798,33.2478,101020.0
2021-03-11 11:30:00,34.28,34.58,34.19,34.54,150039.0,33.2672,33.5583,33.1798,33.5195,150039.0
2021-03-11 11:40:00,34.55,34.73,34.53,34.63,134644.0,33.5292,33.7039,33.5098,33.6068,134644.0
2021-03-11 11:50:00,34.64,34.73,34.53,34.59,119664.0,33.6165,33.7039,33.5098,33.568,119664.0
2021-03-11 12:00:00,34.6,34.61,34.38,34.59,117089.0,33.5777,33.5874,33.3642,33.568,117089.0
2021-03-11 12:10:00,34.6,34.83,34.6,34.75,111533.0,33.5777,33.8009,33.5777,33.7233,111533.0
2021-03-11 12:20:00,34.76,34.82,34.61,34.69,89375.0,33.733,33.7912,33.5874,33.6651,89375.0
2021-03-11 12:30:00,34.71,34.79,34.55,34.78,78328.0,33.6845,33.7621,33.5292,33.7524,78328.0
2021-03-11 12:40:00,34.75,34.82,34.62,34.81,86603.0,33.7233,33.7912,33.5971,33.7815,86603.0
2021-03-11 12:50:00,34.81,34.81,34.56,34.76,75760.0,33.7815,33.7815,33.5389,33.733,75760.0
2021-03-11 13:00:00,34.75,35.03,34.67,34.9,173172.0,33.7233,33.995,33.6456,33.8689,173172.0
2021-03-11 13:10:00,34.9,35.01,34.68,34.69,80799.0,33.8689,33.9756,33.6554,33.6651,80799.0
2021-03-11 13:20:00,34.68,34.75,34.53,34.59,34502.0,33.6554,33.7233,33.5098,33.568,34502.0
2021-03-11 13:30:00,34.61,34.71,34.46,34.55,56572.0,33.5874,33.6845,33.4419,33.5292,56572.0
2021-03-11 13:40:00,34.57,34.64,34.42,34.61,56435.0,33.5486,33.6165,33.403,33.5874,56435.0
2021-03-11 13:50:00,34.59,34.63,34.29,34.44,85121.0,33.568,33.6068,33.2769,33.4224,85121.0
2021-03-11 14:00:00,34.45,34.8,34.45,34.71,118193.0,33.4321,33.7718,33.4321,33.6845,118193.0
2021-03-11 14:10:00,34.71,34.83,34.63,34.76,93171.0,33.6845,33.8009,33.6068,33.733,93171.0
2021-03-11 14:20:00,34.75,34.79,34.64,34.64,66080.0,33.7233,33.7621,33.6165,33.6165,66080.0
2021-03-11 14:30:00,34.65,34.75,34.52,34.71,43823.0,33.6262,33.7233,33.5001,33.6845,43823.0
2021-03-11 14:40:00,34.7,34.84,34.6,34.6,41650.0,33.6748,33.8106,33.5777,33.5777,41650.0
2021-03-11 14:50:00,34.56,34.71,34.51,34.57,47564.0,33.5389,33.6845,33.4904,33.5486,47564.0
2021-03-11 15:00:00,34.54,34.67,34.51,34.59,37868.0,33.5195,33.6456,33.4904,33.568,37868.0
2021-03-11 15:10:00,34.57,34.59,34.41,34.45,35899.0,33.5486,33.568,33.3933,33.4321,35899.0
2021-03-11 15:20:00,34.44,34.6,34.41,34.57,46023.0,33.4224,33.5777,33.3933,33.5486,46023.0
2021-03-11 15:30:00,34.58,34.6,34.41,34.52,46185.0,33.5583,33.5777,33.3933,33.5001,46185.0
2021-03-11 15:40:00,34.53,34.6,34.41,34.41,62027.0,33.5098,33.5777,33.3933,33.3933,62027.0
2021-03-11 15:50:00,34.4,34.5,34.24,34.45,201599.0,33.3836,33.4807,33.2284,33.4321,201599.0
2021-03-12 09:30:00,32.55,32.56,31.85,32.0,463284.0,31.5883,31.598,30.909,31.0545,463284.0
2021-03-12 09:40:00,31.97,33.06,31.97,32.9,291770.0,31.0254,32.0832,31.0254,31.9279,291770.0
2021-03-12 09:50:00,32.89,33.42,32.86,33.38,264794.0,31.9182,32.4326,31.8891,32.3938,264794.0
2021-03-12 10:00:00,33.39,33.58,32.98,33.37,175577.0,32.4035,32.5879,32.0056,32.3841,175577.0
2021-03-12 10:10:00,33.4,33.41,32.79,32.8,128153.0,32.4132,32.4229,31.8212,31.8309,128153.0
2021-03-12 10:20:00,32.78,33.0,32.08,32.44,222641.0,31.8115,32.025,31.1322,31.4815,222641.0
2021-03-12 10:30:00,32.41,32.61,32.28,32.53,91048.0,31.4524,31.6465,31.3263,31.5689,91048.0
2021-03-12 10:40:00,32.54,32.71,32.46,32.68,93878.0,31.5786,31.7436,31.5009,31.7144,93878.0
2021-03-12 10:50:00,32.66,32.7,31.91,32.1,223970.0,31.695,31.7339,30.9672,31.1516,223970.0
2021-03-12 11:00:00,32.1,32.45,31.89,32.22,172615.0,31.1516,31.4912,30.9478,31.268,172615.0
2021-03-12 11:10:00,32.25,32.41,32.07,32.1,124320.0,31.2971,31.4524,31.1225,31.1516,124320.0
2021-03-12 11:20:00,32.1,32.42,32.1,32.33,52034.0,31.1516,31.4621,31.1516,31.3748,52034.0
2021-03-12 11:30:00,32.36,32.56,32.16,32.46,71482.0,31.4039,31.598,31.2098,31.5009,71482.0
2021-03-12 11:40:00,32.46,32.56,32.32,32.53,61684.0,31.5009,31.598,31.3651,31.5689,61684.0
2021-03-12 11:50:00,32.52,32.64,32.26,32.41,61892.0,31.5592,31.6756,31.3069,31.4524,61892.0
2021-03-12 12:00:00,32.48,32.56,32.26,32.49,61229.0,31.5204,31.598,31.3069,31.5301,61229.0
2021-03-12 12:10:00,32.53,32.83,32.49,32.83,78043.0,31.5689,31.86,31.5301,31.86,78043.0
2021-03-12 12:20:00,32.84,32.98,32.74,32.92,74448.0,31.8697,32.0056,31.7727,31.9474,74448.0
2021-03-12 12:30:00,32.94,33.15,32.91,33.04,43739.0,31.9668,32.1706,31.9376,32.0638,43739.0
2021-03-12 12:40:00,33.06,33.12,32.68,32.71,49444.0,32.0832,32.1414,31.7144,31.7436,49444.0
2021-03-12 12:50:00,32.7,32.75,32.55,32.74,17388.0,31.7339,31.7824,31.5883,31.7727,17388.0
2021-03-12 13:00:00,32.75,32.96,32.58,32.93,35702.0,31.7824,31.9862,31.6174,31.9571,35702.0
2021-03-12 13:10:00,32.93,33.03,32.77,32.96,39245.0,31.9571,32.0541,31.8018,31.9862,39245.0
2021-03-12 13:20:00,32.98,33.12,32.97,33.06,35427.0,32.0056,32.1414,31.9959,32.0832,35427.0
2021-03-12 13:30:00,33.06,33.17,33.0,33.13,22738.0,32.0832,32.19,32.025,32.1511,22738.0
2021-03-12 13:40:00,33.13,33.2,32.8,32.81,54987.0,32.1511,32.2191,31.8309,31.8406,54987.0
2021-03-12 13:50:00,32.86,33.07,32.83,32.9,22873.0,31.8891,32.0929,31.86,31.9279,22873.0
2021-03-12 14:00:00,32.94,33.02,32.84,32.97,28212.0,31.9668,32.0444,31.8697,31.9959,28212.0
2021-03-12 14:10:00,32.95,33.03,32.85,32.94,25671.0,31.9765,32.0541,31.8794,31.9668,25671.0
2021-03-12 14:20:00,32.93,32.99,32.79,32.96,39637.0,31.9571,32.0153,31.8212,31.9862,39637.0
2021-03-12 14:30:00,32.99,33.02,32.83,32.93,31668.0,32.0153,32.0444,31.86,31.9571,31668.0
2021-03-12 14:40:00,32.95,33.31,32.95,33.21,53152.0,31.9765,32.3258,31.9765,32.2288,53152.0
2021-03-12 14:50:00,33.23,33.4,33.16,33.28,63181.0,32.2482,32.4132,32.1803,32.2967,63181.0
2021-03-12 15:00:00,33.28,33.29,33.11,33.18,27683.0,32.2967,32.3064,32.1317,32.1997,27683.0
2021-03-12 15:10:00,33.15,33.4,33.06,33.38,51355.0,32.1706,32.4132,32.0832,32.3938,51355.0
2021-03-12 15:20:00,33.37,33.38,33.15,33.18,41291.0,32.3841,32.3938,32.1706,32.1997,41291.0
2021-03-12 15:30:00,33.19,33.49,33.17,33.42,45294.0,32.2094,32.5005,32.19,32.4326,45294.0
2021-03-12 15:40:00,33.42,33.45,33.34,33.34,55589.0,32.4326,32.4617,32.3549,32.3549,55589.0
2021-03-12 15:50:00,33.33,33.52,33.29,33.35,121737.0,32.3452,32.5296,32.3064,32.3646,121737.0
2021-03-15 09:30:00,33.81,33.99,33.47,33.59,394730.0,32.8111,32.9857,32.4811,32.5976,394730.0
2021-03-15 09:40:00,33.63,33.73,33.19,33.57,187027.0,32.6364,32.7334,32.2094,32.5781,187027.0
2021-03-15 09:50:00,33.57,34.19,33.57,33.87,203967.0,32.5781,33.1798,32.5781,32.8693,203967.0
2021-03-15 10:00:00,33.84,34.35,33.8,34.08,124424.0,32.8402,33.3351,32.8014,33.0731,124424.0
2021-03-15 10:10:00,34.07,34.64,34.07,34.54,160589.0,33.0634,33.6165,33.0634,33.5195,160589.0
2021-03-15 10:20:00,34.53,34.65,34.03,34.14,143638.0,33.5098,33.6262,33.0246,33.1313,143638.0
2021-03-15 10:30:00,34.11,34.44,33.83,33.95,90208.0,33.1022,33.4224,32.8305,32.9469,90208.0
2021-03-15 10:40:00,33.93,34.65,33.9,34.47,141628.0,32.9275,33.6262,32.8984,33.4516,141628.0
2021-03-15 10:50:00,34.48,34.54,34.27,34.52,67937.0,33.4613,33.5195,33.2575,33.5001,67937.0
2021-03-15 11:00:00,34.51,34.72,34.43,34.72,55805.0,33.4904,33.6942,33.4127,33.6942,55805.0
2021-03-15 11:10:00,34.73,34.81,34.42,34.47,69899.0,33.7039,33.7815,33.403,33.4516,69899.0
2021-03-15 11:20:00,34.45,34.45,33.82,33.92,103739.0,33.4321,33.4321,32.8208,32.9178,103739.0
2021-03-15 11:30:00,33.92,34.07,33.56,33.72,85627.0,32.9178,33.0634,32.5684,32.7237,85627.0
2021-03-15 11:40:00,33.74,34.24,33.74,34.1,62704.0,32.7431,33.2284,32.7431,33.0925,62704.0
2021-03-15 11:50:00,34.03,34.26,33.94,34.17,42657.0,33.0246,33.2478,32.9372,33.1604,42657.0
2021-03-15 12:00:00,34.16,34.28,34.08,34.27,81734.0,33.1507,33.2672,33.0731,33.2575,81734.0
2021-03-15 12:10:00,34.26,34.33,34.12,34.3,38034.0,33.2478,33.3157,33.1119,33.2866,38034.0
2021-03-15 12:20:00,34.35,34.44,34.25,34.31,73509.0,33.3351,33.4224,33.2381,33.2963,73509.0
2021-03-15 12:30:00,34.31,34.52,34.26,34.31,111612.0,33.2963,33.5001,33.2478,33.2963,111612.0
2021-03-15 12:40:00,34.3,34.32,34.08,34.22,65567.0,33.2866,33.306,33.0731,33.2089,65567.0
2021-03-15 12:50:00,34.22,34.29,34.07,34.27,71233.0,33.2089,33.2769,33.0634,33.2575,71233.0
2021-03-15 13:00:00,34.29,34.48,34.24,34.34,42484.0,33.2769,33.4613,33.2284,33.3254,42484.0
2021-03-15 13:10:00,34.31,34.31,34.14,34.24,40341.0,33.2963,33.2963,33.1313,33.2284,40341.0
2021-03-15 13:20:00,34.24,34.34,34.16,34.32,26198.0,33.2284,33.3254,33.1507,33.306,26198.0
2021-03-15 13:30:00,34.29,34.37,34.24,34.33,29131.0,33.2769,33.3545,33.2284,33.3157,29131.0
2021-03-15 13:40:00,34.32,34.42,34.31,34.37,23362.0,33.306,33.403,33.2963,33.3545,23362.0
2021-03-15 13:50:00,34.31,34.4,34.29,34.36,30143.0,33.2963,33.3836,33.2769,33.3448,30143.0
2021-03-15 14:00:00,34.37,34.55,34.37,34.54,57792.0,33.3545,33.5292,33.3545,33.5195,57792.0
2021-03-15 14:10:00,34.53,34.79,34.49,34.78,93622.0,33.5098,33.7621,33.471,33.7524,93622.0
2021-03-15 14:20:00,34.78,35.07,34.76,34.98,153287.0,33.7524,34.0338,33.733,33.9465,153287.0
2021-03-15 14:30:00,34.98,35.2,34.98,35.12,70850.0,33.9465,34.16,33.9465,34.0824,70850.0
2021-03-15 14:40:00,35.12,35.17,35.03,35.11,51245.0,34.0824,34.1309,33.995,34.0726,51245.0
2021-03-15 14:50:00,35.12,35.18,35.03,35.1,36696.0,34.0824,34.1406,33.995,34.0629,36696.0
2021-03-15 15:00:00,35.09,35.11,34.93,35.07,32267.0,34.0532,34.0726,33.898,34.0338,32267.0
2021-03-15 15:10:00,35.08,35.11,34.93,34.95,37426.0,34.0435,34.0726,33.898,33.9174,37426.0
2021-03-15 15:20:00,34.95,34.98,34.77,34.88,28048.0,33.9174,33.9465,33.7427,33.8494,28048.0
2021-03-15 15:30:00,34.87,35.13,34.87,35.08,20112.0,33.8397,34.0921,33.8397,34.0435,20112.0
2021-03-15 15:40:00,35.11,35.27,35.03,35.22,38534.0,34.0726,34.2279,33.995,34.1794,38534.0
2021-03-15 15:50:00,35.22,35.63,35.05,35.63,105029.0,34.1794,34.5773,34.0144,34.5773,105029.0
2021-03-16 09:30:00,36.83,37.16,36.32,36.85,492717.0,35.7418,36.0621,35.2469,35.7612,492717.0
2021-03-16 09:40:00,36.86,37.45,36.82,37.25,258192.0,35.7709,36.3435,35.7321,36.1494,258192.0
2021-03-16 09:50:00,37.26,37.58,36.84,37.53,216383.0,36.1591,36.4697,35.7515,36.4211,216383.0
2021-03-16 10:00:00,37.54,37.87,37.4,37.83,178033.0,36.4309,36.7511,36.295,36.7123,178033.0
2021-03-16 10:10:00,37.84,38.28,37.81,38.02,278715.0,36.722,37.149,36.6929,36.8967,278715.0
2021-03-16 10:20:00,38.04,38.23,37.94,38.16,226039.0,36.9161,37.1005,36.819,37.0325,226039.0
2021-03-16 10:30:00,38.17,38.53,38.17,38.41,219705.0,37.0422,37.3916,37.0422,37.2751,219705.0
2021-03-16 10:40:00,38.42,38.52,38.1,38.15,211288.0,37.2848,37.3819,36.9743,37.0228,211288.0
2021-03-16 10:50:00,38.15,38.36,38.09,38.09,167067.0,37.0228,37.2266,36.9646,36.9646,167067.0
2021-03-16 11:00:00,38.12,38.49,38.08,38.39,179820.0,36.9937,37.3528,36.9549,37.2557,179820.0
2021-03-16 11:10:00,38.4,38.55,38.32,38.39,144874.0,37.2654,37.411,37.1878,37.2557,144874.0
2021-03-16 11:20:00,38.4,38.59,38.16,38.26,116615.0,37.2654,37.4498,37.0325,37.1296,116615.0
2021-03-16 11:30:00,38.25,38.38,38.09,38.13,158543.0,37.1199,37.246,36.9646,37.0034,158543.0
2021-03-16 11:40:00,38.14,38.4,38.09,38.27,113126.0,37.0131,37.2654,36.9646,37.1393,113126.0
2021-03-16 11:50:00,38.28,38.3,38.01,38.07,87106.0,37.149,37.1684,36.887,36.9452,87106.0
2021-03-16 12:00:00,38.11,38.27,38.05,38.25,137937.0,36.984,37.1393,36.9258,37.1199,137937.0
2021-03-16 12:10:00,38.28,38.29,37.77,37.88,286780.0,37.149,37.1587,36.6541,36.7608,286780.0
2021-03-16 12:20:00,37.87,37.97,37.04,37.25,250826.0,36.7511,36.8481,35.9456,36.1494,250826.0
2021-03-16 12:30:00,37.26,37.83,37.2,37.83,118866.0,36.1591,36.7123,36.1009,36.7123,118866.0
2021-03-16 12:40:00,37.85,38.08,37.74,37.87,102963.0,36.7317,36.9549,36.6249,36.7511,102963.0
2021-03-16 12:50:00,37.84,38.01,37.77,37.93,62802.0,36.722,36.887,36.6541,36.8093,62802.0
2021-03-16 13:00:00,37.94,38.33,37.93,38.29,90503.0,36.819,37.1975,36.8093,37.1587,90503.0
2021-03-16 13:10:00,38.26,38.34,38.08,38.21,55515.0,37.1296,37.2072,36.9549,37.0811,55515.0
2021-03-16 13:20:00,38.23,38.24,37.94,37.95,71101.0,37.1005,37.1102,36.819,36.8287,71101.0
2021-03-16 13:30:00,37.94,37.98,37.61,37.67,101644.0,36.819,36.8579,36.4988,36.557,101644.0
2021-03-16 13:40:00,37.67,37.79,37.54,37.71,58271.0,36.557,36.6735,36.4309,36.5958,58271.0
2021-03-16 13:50:00,37.7,37.75,37.32,37.47,69006.0,36.5861,36.6346,36.2174,36.3629,69006.0
2021-03-16 14:00:00,37.48,37.67,36.98,37.21,128200.0,36.3726,36.557,35.8874,36.1106,128200.0
2021-03-16 14:10:00,37.2,37.56,37.12,37.35,66353.0,36.1009,36.4503,36.0233,36.2465,66353.0
2021-03-16 14:20:00,37.34,37.39,36.56,36.56,197150.0,36.2368,36.2853,35.4798,35.4798,197150.0
2021-03-16 14:30:00,36.55,36.7,36.37,36.43,115620.0,35.4701,35.6157,35.2954,35.3536,115620.0
2021-03-16 14:40:00,36.49,36.63,36.23,36.6,155592.0,35.4119,35.5477,35.1596,35.5186,155592.0
2021-03-16 14:50:00,36.58,36.98,36.58,36.79,136222.0,35.4992,35.8874,35.4992,35.703,136222.0
2021-03-16 15:00:00,36.78,37.0,36.46,36.89,65027.0,35.6933,35.9068,35.3828,35.8001,65027.0
2021-03-16 15:10:00,36.88,37.08,36.88,37.05,44421.0,35.7904,35.9844,35.7904,35.9553,44421.0
2021-03-16 15:20:00,37.05,37.34,37.02,37.12,63882.0,35.9553,36.2368,35.9262,36.0233,63882.0
2021-03-16 15:30:00,37.17,37.53,37.11,37.38,84853.0,36.0718,36.4211,36.0136,36.2756,84853.0
2021-03-16 15:40:00,37.38,37.48,37.0,37.0,72846.0,36.2756,36.3726,35.9068,35.9068,72846.0
2021-03-16 15:50:00,37.03,37.22,36.79,36.93,97874.0,35.9359,36.1203,35.703,35.8389,97874.0
2021-03-17 09:30:00,35.29,35.61,34.51,34.69,472321.0,34.2473,34.5579,33.4904,33.6651,472321.0
2021-03-17 09:40:00,34.68,36.18,34.58,36.17,231562.0,33.6554,35.111,33.5583,35.1013,231562.0
2021-03-17 09:50:00,36.14,36.38,35.82,36.26,104521.0,35.0722,35.3051,34.7617,35.1887,104521.0
2021-03-17 10:00:00,36.3,36.63,36.03,36.29,77305.0,35.2275,35.5477,34.9655,35.2178,77305.0
2021-03-17 10:10:00,36.29,36.82,36.2,36.74,91566.0,35.2178,35.7321,35.1304,35.6545,91566.0
2021-03-17 10:20:00,36.77,36.95,36.5,36.63,96839.0,35.6836,35.8583,35.4216,35.5477,96839.0
2021-03-17 10:30:00,36.57,36.87,36.29,36.5,89323.0,35.4895,35.7806,35.2178,35.4216,89323.0
2021-03-17 10:40:00,36.51,36.51,35.84,35.96,116146.0,35.4313,35.4313,34.7811,34.8975,116146.0
2021-03-17 10:50:00,35.93,36.22,35.76,36.08,74331.0,34.8684,35.1499,34.7034,35.014,74331.0
2021-03-17 11:00:00,36.12,36.12,35.55,35.71,75177.0,35.0528,35.0528,34.4996,34.6549,75177.0
2021-03-17 11:10:00,35.71,36.25,35.61,36.25,68488.0,34.6549,35.179,34.5579,35.179,68488.0
2021-03-17 11:20:00,36.24,36.32,35.99,36.2,77588.0,35.1693,35.2469,34.9266,35.1304,77588.0
2021-03-17 11:30:00,36.15,36.17,35.53,35.59,59456.0,35.0819,35.1013,34.4802,34.5385,59456.0
2021-03-17 11:40:00,35.58,35.93,35.33,35.9,59451.0,34.5288,34.8684,34.2861,34.8393,59451.0
2021-03-17 11:50:00,35.87,36.05,35.74,35.79,36473.0,34.8102,34.9849,34.684,34.7326,36473.0
2021-03-17 12:00:00,35.78,36.13,35.6,36.1,50836.0,34.7229,35.0625,34.5482,35.0334,50836.0
2021-03-17 12:10:00,36.1,36.49,36.06,36.39,80325.0,35.0334,35.4119,34.9946,35.3148,80325.0
2021-03-17 12:20:00,36.42,36.73,36.27,36.58,56663.0,35.3439,35.6448,35.1984,35.4992,56663.0
2021-03-17 12:30:00,36.59,36.59,36.14,36.22,37929.0,35.5089,35.5089,35.0722,35.1499,37929.0
2021-03-17 12:40:00,36.31,36.36,35.97,36.14,30246.0,35.2372,35.2857,34.9072,35.0722,30246.0
2021-03-17 12:50:00,36.12,36.29,35.72,35.79,27313.0,35.0528,35.2178,34.6646,34.7326,27313.0
2021-03-17 13:00:00,35.76,36.07,35.69,35.95,41173.0,34.7034,35.0043,34.6355,34.8878,41173.0
2021-03-17 13:10:00,35.95,36.25,35.87,36.24,31576.0,34.8878,35.179,34.8102,35.1693,31576.0
2021-03-17 13:20:00,36.2,36.27,36.0,36.19,35901.0,35.1304,35.1984,34.9364,35.1207,35901.0
2021-03-17 13:30:00,36.2,36.2,35.99,36.04,25263.0,35.1304,35.1304,34.9266,34.9752,25263.0
2021-03-17 13:40:00,36.02,36.12,35.95,36.01,43808.0,34.9558,35.0528,34.8878,34.9461,43808.0
2021-03-17 13:50:00,35.99,36.0,35.72,35.98,32698.0,34.9266,34.9364,34.6646,34.9169,32698.0
2021-03-17 14:00:00,36.05,37.16,36.04,37.08,160915.0,34.9849,36.0621,34.9752,35.9844,160915.0
2021-03-17 14:10:00,37.08,37.96,37.08,37.5,217385.0,35.9844,36.8384,35.9844,36.392,217385.0
2021-03-17 14:20:00,37.53,37.54,36.97,36.97,74808.0,36.4211,36.4309,35.8777,35.8777,74808.0
2021-03-17 14:30:00,37.04,37.81,36.83,37.79,131765.0,35.9456,36.6929,35.7418,36.6735,131765.0
2021-03-17 14:40:00,37.77,38.6,37.77,38.35,194125.0,36.6541,37.4595,36.6541,37.2169,194125.0
2021-03-17 14:50:00,38.31,38.65,38.15,38.62,120557.0,37.1781,37.5081,37.0228,37.4789,120557.0
2021-03-17 15:00:00,38.64,39.15,38.41,38.99,294606.0,37.4983,37.9933,37.2751,37.838,294606.0
2021-03-17 15:10:00,38.97,39.08,38.55,38.65,120182.0,37.8186,37.9253,37.411,37.5081,120182.0
2021-03-17 15:20:00,38.66,38.69,38.28,38.58,108209.0,37.5178,37.5469,37.149,37.4401,108209.0
2021-03-17 15:30:00,38.61,38.85,38.24,38.26,72114.0,37.4692,37.7021,37.1102,37.1296,72114.0
2021-03-17 15:40:00,38.25,38.57,38.08,38.28,98521.0,37.1199,37.4304,36.9549,37.149,98521.0
2021-03-17 15:50:00,38.21,38.38,37.92,38.36,133849.0,37.0811,37.246,36.7996,37.2266,133849.0
2021-03-18 09:30:00,36.78,36.78,36.05,36.56,443957.0,35.6933,35.6933,34.9849,35.4798,443957.0
2021-03-18 09:40:00,36.6,36.6,35.58,35.95,245383.0,35.5186,35.5186,34.5288,34.8878,245383.0
2021-03-18 09:50:00,35.94,36.55,35.72,36.55,272623.0,34.8781,35.4701,34.6646,35.4701,272623.0
2021-03-18 10:00:00,36.53,36.53,35.76,35.92,250975.0,35.4507,35.4507,34.7034,34.8587,250975.0
2021-03-18 10:10:00,35.88,36.03,35.61,35.96,160987.0,34.8199,34.9655,34.5579,34.8975,160987.0
2021-03-18 10:20:00,35.96,36.33,35.79,36.28,135197.0,34.8975,35.2566,34.7326,35.2081,135197.0
2021-03-18 10:30:00,36.19,36.56,35.86,36.53,201087.0,35.1207,35.4798,34.8005,35.4507,201087.0
2021-03-18 10:40:00,36.54,36.59,35.98,36.01,265521.0,35.4604,35.5089,34.9169,34.9461,265521.0
2021-03-18 10:50:00,36.01,36.38,35.83,36.32,176621.0,34.9461,35.3051,34.7714,35.2469,176621.0
2021-03-18 11:00:00,36.32,36.57,36.3,36.56,93957.0,35.2469,35.4895,35.2275,35.4798,93957.0
2021-03-18 11:10:00,36.59,36.59,36.17,36.31,45016.0,35.5089,35.5089,35.1013,35.2372,45016.0
2021-03-18 11:20:00,36.28,36.53,36.16,36.49,42387.0,35.2081,35.4507,35.0916,35.4119,42387.0
2021-03-18 11:30:00,36.52,36.52,36.13,36.17,84631.0,35.441,35.441,35.0625,35.1013,84631.0
2021-03-18 11:40:00,36.23,36.24,36.05,36.13,104735.0,35.1596,35.1693,34.9849,35.0625,104735.0
2021-03-18 11:50:00,36.13,36.21,35.84,36.17,107035.0,35.0625,35.1401,34.7811,35.1013,107035.0
2021-03-18 12:00:00,36.17,36.7,36.04,36.67,143349.0,35.1013,35.6157,34.9752,35.5866,143349.0
2021-03-18 12:10:00,36.68,36.85,36.49,36.49,80624.0,35.5963,35.7612,35.4119,35.4119,80624.0
2021-03-18 12:20:00,36.52,36.9,36.46,36.84,49460.0,35.441,35.8098,35.3828,35.7515,49460.0
2021-03-18 12:30:00,36.82,36.9,36.34,36.45,52499.0,35.7321,35.8098,35.2663,35.3731,52499.0
2021-03-18 12:40:00,36.44,36.46,35.93,35.95,97541.0,35.3634,35.3828,34.8684,34.8878,97541.0
2021-03-18 12:50:00,35.92,35.96,35.26,35.27,151864.0,34.8587,34.8975,34.2182,34.2279,151864.0
2021-03-18 13:00:00,35.29,35.88,35.27,35.62,79965.0,34.2473,34.8199,34.2279,34.5676,79965.0
2021-03-18 13:10:00,35.61,36.01,35.47,36.01,70071.0,34.5579,34.9461,34.422,34.9461,70071.0
2021-03-18 13:20:00,36.02,36.18,35.97,36.13,73399.0,34.9558,35.111,34.9072,35.0625,73399.0
2021-03-18 13:30:00,36.13,36.13,35.84,36.02,55763.0,35.0625,35.0625,34.7811,34.9558,55763.0
2021-03-18 13:40:00,36.03,36.12,35.93,36.0,38469.0,34.9655,35.0528,34.8684,34.9364,38469.0
2021-03-18 13:50:00,36.05,36.24,36.02,36.19,39155.0,34.9849,35.1693,34.9558,35.1207,39155.0
2021-03-18 14:00:00,36.19,36.2,35.87,35.95,36943.0,35.1207,35.1304,34.8102,34.8878,36943.0
2021-03-18 14:10:00,35.95,35.98,35.35,35.46,117483.0,34.8878,34.9169,34.3056,34.4123,117483.0
2021-03-18 14:20:00,35.48,35.66,35.06,35.08,112977.0,34.4317,34.6064,34.0241,34.0435,112977.0
2021-03-18 14:30:00,35.07,35.25,34.62,34.83,229621.0,34.0338,34.2085,33.5971,33.8009,229621.0
2021-03-18 14:40:00,34.83,34.83,34.27,34.56,190563.0,33.8009,33.8009,33.2575,33.5389,190563.0
2021-03-18 14:50:00,34.57,34.63,34.28,34.38,56646.0,33.5486,33.6068,33.2672,33.3642,56646.0
2021-03-18 15:00:00,34.35,34.47,34.05,34.33,89343.0,33.3351,33.4516,33.044,33.3157,89343.0
2021-03-18 15:10:00,34.4,34.5,34.08,34.11,67719.0,33.3836,33.4807,33.0731,33.1022,67719.0
2021-03-18 15:20:00,34.1,34.41,33.99,34.41,102039.0,33.0925,33.3933,32.9857,33.3933,102039.0
2021-03-18 15:30:00,34.4,34.45,33.93,33.96,53715.0,33.3836,33.4321,32.9275,32.9566,53715.0
2021-03-18 15:40:00,34.0,34.03,33.57,33.59,104733.0,32.9954,33.0246,32.5781,32.5976,104733.0
2021-03-18 15:50:00,33.58,33.74,33.45,33.61,203966.0,32.5879,32.7431,32.4617,32.617,203966.0
2021-03-19 09:30:00,34.07,34.18,33.5,33.5,263302.0,33.0634,33.1701,32.5102,32.5102,263302.0
2021-03-19 09:40:00,33.46,33.46,32.51,33.09,216717.0,32.4714,32.4714,31.5495,32.1123,216717.0
2021-03-19 09:50:00,33.11,34.16,33.11,33.5,203206.0,32.1317,33.1507,32.1317,32.5102,203206.0
2021-03-19 10:00:00,33.43,33.43,32.39,32.8,124350.0,32.4423,32.4423,31.433,31.8309,124350.0
2021-03-19 10:10:00,32.86,33.45,32.61,33.44,57811.0,31.8891,32.4617,31.6465,32.452,57811.0
2021-03-19 10:20:00,33.47,33.82,33.4,33.57,139110.0,32.4811,32.8208,32.4132,32.5781,139110.0
2021-03-19 10:30:00,33.61,33.82,32.9,33.82,130119.0,32.617,32.8208,31.9279,32.8208,130119.0
2021-03-19 10:40:00,33.79,34.21,33.74,33.8,110088.0,32.7916,33.1992,32.7431,32.8014,110088.0
2021-03-19 10:50:00,33.8,34.33,33.76,34.33,185173.0,32.8014,33.3157,32.7625,33.3157,185173.0
2021-03-19 11:00:00,34.36,34.55,34.11,34.27,157985.0,33.3448,33.5292,33.1022,33.2575,157985.0
2021-03-19 11:10:00,34.32,34.5,34.11,34.25,56762.0,33.306,33.4807,33.1022,33.2381,56762.0
2021-03-19 11:20:00,34.21,34.27,33.54,34.11,139324.0,33.1992,33.2575,32.549,33.1022,139324.0
2021-03-19 11:30:00,34.09,34.46,33.97,34.41,53644.0,33.0828,33.4419,32.9663,33.3933,53644.0
2021-03-19 11:40:00,34.41,34.61,34.32,34.57,40787.0,33.3933,33.5874,33.306,33.5486,40787.0
2021-03-19 11:50:00,34.52,34.74,34.3,34.65,62583.0,33.5001,33.7136,33.2866,33.6262,62583.0
2021-03-19 12:00:00,34.7,35.01,34.68,34.96,116453.0,33.6748,33.9756,33.6554,33.9271,116453.0
2021-03-19 12:10:00,34.91,34.95,34.71,34.92,51932.0,33.8786,33.9174,33.6845,33.8883,51932.0
2021-03-19 12:20:00,34.88,34.95,34.66,34.8,32857.0,33.8494,33.9174,33.6359,33.7718,32857.0
2021-03-19 12:30:00,34.83,35.14,34.83,34.93,58993.0,33.8009,34.1018,33.8009,33.898,58993.0
2021-03-19 12:40:00,34.95,35.38,34.94,35.29,38855.0,33.9174,34.3347,33.9077,34.2473,38855.0
2021-03-19 12:50:00,35.33,35.36,35.18,35.32,33958.0,34.2861,34.3153,34.1406,34.2764,33958.0
2021-03-19 13:00:00,35.32,35.35,34.74,34.92,54011.0,34.2764,34.3056,33.7136,33.8883,54011.0
2021-03-19 13:10:00,34.98,35.32,34.94,35.2,56870.0,33.9465,34.2764,33.9077,34.16,56870.0
2021-03-19 13:20:00,35.22,35.48,35.19,35.46,40082.0,34.1794,34.4317,34.1503,34.4123,40082.0
2021-03-19 13:30:00,35.45,35.56,35.24,35.42,57058.0,34.4026,34.5094,34.1988,34.3735,57058.0
2021-03-19 13:40:00,35.42,35.63,35.37,35.61,46587.0,34.3735,34.5773,34.325,34.5579,46587.0
2021-03-19 13:50:00,35.6,35.64,35.23,35.42,37096.0,34.5482,34.587,34.1891,34.3735,37096.0
2021-03-19 14:00:00,35.45,35.57,35.18,35.2,58735.0,34.4026,34.5191,34.1406,34.16,58735.0
2021-03-19 14:10:00,35.2,35.43,35.01,35.06,57034.0,34.16,34.3832,33.9756,34.0241,57034.0
2021-03-19 14:20:00,35.05,35.19,34.81,35.19,36309.0,34.0144,34.1503,33.7815,34.1503,36309.0
2021-03-19 14:30:00,35.21,35.26,35.05,35.15,29530.0,34.1697,34.2182,34.0144,34.1115,29530.0
2021-03-19 14:40:00,35.16,35.16,34.77,34.9,43820.0,34.1212,34.1212,33.7427,33.8689,43820.0
2021-03-19 14:50:00,34.89,34.93,34.7,34.92,23766.0,33.8591,33.898,33.6748,33.8883,23766.0
2021-03-19 15:00:00,34.93,34.96,34.39,34.39,33466.0,33.898,33.9271,33.3739,33.3739,33466.0
2021-03-19 15:10:00,34.37,34.42,34.11,34.16,83542.0,33.3545,33.403,33.1022,33.1507,83542.0
2021-03-19 15:20:00,34.2,34.28,33.99,34.25,54337.0,33.1895,33.2672,32.9857,33.2381,54337.0
2021-03-19 15:30:00,34.24,34.61,34.15,34.43,44400.0,33.2284,33.5874,33.141,33.4127,44400.0
2021-03-19 15:40:00,34.45,34.73,34.39,34.58,72830.0,33.4321,33.7039,33.3739,33.5583,72830.0
2021-03-19 15:50:00,34.54,34.87,34.38,34.73,183604.0,33.5195,33.8397,33.3642,33.7039,183604.0
2021-03-22 09:30:00,35.96,36.75,35.95,36.52,437277.0,34.8975,35.6642,34.8878,35.441,437277.0
2021-03-22 09:40:00,36.53,36.58,35.75,36.08,168228.0,35.4507,35.4992,34.6937,35.014,168228.0
2021-03-22 09:50:00,36.06,36.32,35.84,35.97,178370.0,34.9946,35.2469,34.7811,34.9072,178370.0
2021-03-22 10:00:00,36.02,36.22,35.81,35.9,255606.0,34.9558,35.1499,34.752,34.8393,255606.0
2021-03-22 10:10:00,35.95,36.11,35.62,35.89,237081.0,34.8878,35.0431,34.5676,34.8296,237081.0
2021-03-22 10:20:00,35.9,36.17,35.69,36.06,141914.0,34.8393,35.1013,34.6355,34.9946,141914.0
2021-03-22 10:30:00,36.09,36.23,35.95,36.13,105987.0,35.0237,35.1596,34.8878,35.0625,105987.0
2021-03-22 10:40:00,36.18,36.5,36.06,36.44,87130.0,35.111,35.4216,34.9946,35.3634,87130.0
2021-03-22 10:50:00,36.45,36.65,36.4,36.51,75854.0,35.3731,35.5671,35.3245,35.4313,75854.0
2021-03-22 11:00:00,36.53,36.64,36.28,36.59,68225.0,35.4507,35.5574,35.2081,35.5089,68225.0
2021-03-22 11:10:00,36.61,36.77,36.61,36.7,111383.0,35.5283,35.6836,35.5283,35.6157,111383.0
2021-03-22 11:20:00,36.69,36.85,36.66,36.75,90813.0,35.606,35.7612,35.5769,35.6642,90813.0
2021-03-22 11:30:00,36.75,37.11,36.75,37.05,181676.0,35.6642,36.0136,35.6642,35.9553,181676.0
2021-03-22 11:40:00,37.08,37.22,36.99,37.16,81447.0,35.9844,36.1203,35.8971,36.0621,81447.0
2021-03-22 11:50:00,37.19,37.29,36.97,37.02,81358.0,36.0912,36.1882,35.8777,35.9262,81358.0
2021-03-22 12:00:00,37.07,37.2,37.05,37.13,42048.0,35.9747,36.1009,35.9553,36.033,42048.0
2021-03-22 12:10:00,37.14,37.32,37.14,37.21,50659.0,36.0427,36.2174,36.0427,36.1106,50659.0
2021-03-22 12:20:00,37.23,37.49,37.23,37.46,74261.0,36.13,36.3823,36.13,36.3532,74261.0
2021-03-22 12:30:00,37.46,37.68,37.41,37.59,122721.0,36.3532,36.5667,36.3047,36.4794,122721.0
2021-03-22 12:40:00,37.6,38.09,37.56,38.02,186743.0,36.4891,36.9646,36.4503,36.8967,186743.0
2021-03-22 12:50:00,38.01,38.03,37.83,37.96,80532.0,36.887,36.9064,36.7123,36.8384,80532.0
2021-03-22 13:00:00,37.97,37.99,37.75,37.78,71780.0,36.8481,36.8676,36.6346,36.6638,71780.0
2021-03-22 13:10:00,37.78,37.87,37.69,37.84,50456.0,36.6638,36.7511,36.5764,36.722,50456.0
2021-03-22 13:20:00,37.9,38.0,37.75,37.78,61641.0,36.7802,36.8773,36.6346,36.6638,61641.0
2021-03-22 13:30:00,37.82,38.02,37.82,38.02,65352.0,36.7026,36.8967,36.7026,36.8967,65352.0
2021-03-22 13:40:00,38.02,38.12,37.93,38.11,70953.0,36.8967,36.9937,36.8093,36.984,70953.0
2021-03-22 13:50:00,38.11,38.19,38.01,38.09,65275.0,36.984,37.0616,36.887,36.9646,65275.0
2021-03-22 14:00:00,38.1,38.11,37.84,37.94,64213.0,36.9743,36.984,36.722,36.819,64213.0
2021-03-22 14:10:00,37.91,38.0,37.81,37.88,30072.0,36.7899,36.8773,36.6929,36.7608,30072.0
2021-03-22 14:20:00,37.85,37.93,37.71,37.87,37442.0,36.7317,36.8093,36.5958,36.7511,37442.0
2021-03-22 14:30:00,37.88,38.04,37.82,38.0,38875.0,36.7608,36.9161,36.7026,36.8773,38875.0
2021-03-22 14:40:00,37.99,38.02,37.75,37.77,51233.0,36.8676,36.8967,36.6346,36.6541,51233.0
2021-03-22 14:50:00,37.75,37.89,37.73,37.86,46447.0,36.6346,36.7705,36.6152,36.7414,46447.0
2021-03-22 15:00:00,37.86,37.87,37.58,37.64,51830.0,36.7414,36.7511,36.4697,36.5279,51830.0
2021-03-22 15:10:00,37.64,37.7,37.32,37.37,48503.0,36.5279,36.5861,36.2174,36.2659,48503.0
2021-03-22 15:20:00,37.37,37.45,37.09,37.1,62368.0,36.2659,36.3435,35.9941,36.0039,62368.0
2021-03-22 15:30:00,37.11,37.35,37.08,37.16,52193.0,36.0136,36.2465,35.9844,36.0621,52193.0
2021-03-22 15:40:00,37.16,37.21,36.99,37.02,59953.0,36.0621,36.1106,35.8971,35.9262,59953.0
2021-03-22 15:50:00,37.01,37.07,36.84,36.94,127877.0,35.9165,35.9747,35.7515,35.8486,127877.0
2021-03-23 09:30:00,37.36,37.5,36.43,36.83,351835.0,36.2734,36.4094,35.3705,35.7588,351835.0
2021-03-23 09:40:00,36.84,36.85,36.14,36.3,160479.0,35.7686,35.7783,35.0889,35.2443,160479.0
2021-03-23 09:50:00,36.3,36.4,35.9,36.39,178385.0,35.2443,35.3413,34.8559,35.3316,178385.0
2021-03-23 10:00:00,36.37,36.68,36.18,36.53,102961.0,35.3122,35.6132,35.1277,35.4676,102961.0
2021-03-23 10:10:00,36.55,36.76,36.4,36.4,84756.0,35.487,35.6909,35.3413,35.3413,84756.0
2021-03-23 10:20:00,36.42,36.46,35.85,35.86,494255.0,35.3608,35.3996,34.8073,34.8171,494255.0
2021-03-23 10:30:00,35.85,35.88,35.29,35.39,296666.0,34.8073,34.8365,34.2636,34.3607,296666.0
2021-03-23 10:40:00,35.4,35.67,35.26,35.64,159991.0,34.3704,34.6326,34.2345,34.6035,159991.0
2021-03-23 10:50:00,35.65,35.96,35.58,35.96,86456.0,34.6132,34.9141,34.5452,34.9141,86456.0
2021-03-23 11:00:00,35.98,36.1,35.6,36.02,126819.0,34.9336,35.0501,34.5646,34.9724,126819.0
2021-03-23 11:10:00,36.0,36.17,35.86,36.12,178198.0,34.953,35.118,34.8171,35.0695,178198.0
2021-03-23 11:20:00,36.13,36.17,35.94,36.04,106546.0,35.0792,35.118,34.8947,34.9918,106546.0
2021-03-23 11:30:00,36.06,36.16,35.33,35.34,110280.0,35.0112,35.1083,34.3025,34.3122,110280.0
2021-03-23 11:40:00,35.35,35.48,35.21,35.33,67232.0,34.3219,34.4481,34.186,34.3025,67232.0
2021-03-23 11:50:00,35.32,35.35,35.13,35.25,120563.0,34.2928,34.3219,34.1083,34.2248,120563.0
2021-03-23 12:00:00,35.28,35.51,34.75,35.14,176051.0,34.2539,34.4772,33.7393,34.118,176051.0
2021-03-23 12:10:00,35.12,35.17,34.93,35.05,58160.0,34.0986,34.1471,33.9141,34.0306,58160.0
2021-03-23 12:20:00,35.09,35.25,34.96,35.04,50589.0,34.0694,34.2248,33.9432,34.0209,50589.0
2021-03-23 12:30:00,35.06,35.13,34.81,35.12,68346.0,34.0403,34.1083,33.7976,34.0986,68346.0
2021-03-23 12:40:00,35.12,35.26,34.92,35.04,43363.0,34.0986,34.2345,33.9044,34.0209,43363.0
2021-03-23 12:50:00,35.04,35.23,34.96,35.23,43027.0,34.0209,34.2054,33.9432,34.2054,43027.0
2021-03-23 13:00:00,35.27,35.3,35.05,35.18,46833.0,34.2442,34.2733,34.0306,34.1568,46833.0
2021-03-23 13:10:00,35.22,35.46,35.2,35.4,52608.0,34.1957,34.4287,34.1762,34.3704,52608.0
2021-03-23 13:20:00,35.4,35.41,34.91,34.97,68627.0,34.3704,34.3801,33.8947,33.9529,68627.0
2021-03-23 13:30:00,34.96,34.99,34.7,34.7,93240.0,33.9432,33.9724,33.6908,33.6908,93240.0
2021-03-23 13:40:00,34.69,34.7,34.46,34.61,73334.0,33.6811,33.6908,33.4578,33.6034,73334.0
2021-03-23 13:50:00,34.6,34.62,34.28,34.38,77362.0,33.5937,33.6131,33.283,33.3801,77362.0
2021-03-23 14:00:00,34.39,34.61,34.3,34.59,70219.0,33.3898,33.6034,33.3024,33.584,70219.0
2021-03-23 14:10:00,34.6,34.62,34.3,34.32,71847.0,33.5937,33.6131,33.3024,33.3218,71847.0
2021-03-23 14:20:00,34.33,34.46,34.1,34.39,70425.0,33.3316,33.4578,33.1082,33.3898,70425.0
2021-03-23 14:30:00,34.39,34.47,34.09,34.16,66337.0,33.3898,33.4675,33.0985,33.1665,66337.0
2021-03-23 14:40:00,34.15,34.19,33.98,34.16,117110.0,33.1568,33.1956,32.9917,33.1665,117110.0
2021-03-23 14:50:00,34.12,34.12,33.6,33.62,122991.0,33.1277,33.1277,32.6228,32.6422,122991.0
2021-03-23 15:00:00,33.62,34.07,33.53,33.92,83196.0,32.6422,33.0791,32.5548,32.9335,83196.0
2021-03-23 15:10:00,33.94,34.05,33.72,33.85,40973.0,32.9529,33.0597,32.7393,32.8655,40973.0
2021-03-23 15:20:00,33.8,33.84,33.58,33.73,78962.0,32.817,32.8558,32.6034,32.749,78962.0
2021-03-23 15:30:00,33.69,33.79,33.54,33.56,94070.0,32.7102,32.8073,32.5645,32.5839,94070.0
2021-03-23 15:40:00,33.53,34.03,33.51,33.89,67855.0,32.5548,33.0403,32.5354,32.9043,67855.0
2021-03-23 15:50:00,33.87,34.09,33.58,33.96,137933.0,32.8849,33.0985,32.6034,32.9723,137933.0
2021-03-24 09:30:00,35.56,36.1,35.53,35.57,463139.0,34.5258,35.0501,34.4967,34.5355,463139.0
2021-03-24 09:40:00,35.58,35.61,34.94,34.96,237238.0,34.5452,34.5743,33.9238,33.9432,237238.0
2021-03-24 09:50:00,34.94,35.05,34.44,34.62,233562.0,33.9238,34.0306,33.4384,33.6131,233562.0
2021-03-24 10:00:00,34.6,34.93,34.52,34.76,132998.0,33.5937,33.9141,33.516,33.749,132998.0
2021-03-24 10:10:00,34.77,34.83,34.0,34.14,162590.0,33.7588,33.817,33.0111,33.1471,162590.0
2021-03-24 10:20:00,34.13,34.47,34.1,34.44,131401.0,33.1374,33.4675,33.1082,33.4384,131401.0
2021-03-24 10:30:00,34.44,34.87,34.34,34.83,114786.0,33.4384,33.8558,33.3413,33.817,114786.0
2021-03-24 10:40:00,34.84,35.32,34.67,35.17,131697.0,33.8267,34.2928,33.6617,34.1471,131697.0
2021-03-24 10:50:00,35.19,35.63,35.09,35.54,76526.0,34.1665,34.5937,34.0694,34.5064,76526.0
2021-03-24 11:00:00,35.58,35.66,35.34,35.35,149151.0,34.5452,34.6229,34.3122,34.3219,149151.0
2021-03-24 11:10:00,35.39,35.55,35.16,35.3,72653.0,34.3607,34.5161,34.1374,34.2733,72653.0
2021-03-24 11:20:00,35.27,35.62,35.23,35.46,183729.0,34.2442,34.584,34.2054,34.4287,183729.0
2021-03-24 11:30:00,35.42,35.47,35.02,35.19,94799.0,34.3899,34.4384,34.0015,34.1665,94799.0
2021-03-24 11:40:00,35.2,35.29,34.96,34.97,88284.0,34.1762,34.2636,33.9432,33.9529,88284.0
2021-03-24 11:50:00,34.98,35.0,34.58,34.83,144699.0,33.9626,33.9821,33.5743,33.817,144699.0
2021-03-24 12:00:00,34.83,35.0,34.6,34.97,73044.0,33.817,33.9821,33.5937,33.9529,73044.0
2021-03-24 12:10:00,34.98,35.05,34.79,35.02,60492.0,33.9626,34.0306,33.7782,34.0015,60492.0
2021-03-24 12:20:00,35.03,35.15,34.63,34.88,72017.0,34.0112,34.1277,33.6228,33.8656,72017.0
2021-03-24 12:30:00,34.87,34.93,34.58,34.7,48887.0,33.8558,33.9141,33.5743,33.6908,48887.0
2021-03-24 12:40:00,34.73,34.9,34.43,34.5,54102.0,33.7199,33.885,33.4286,33.4966,54102.0
2021-03-24 12:50:00,34.51,34.65,34.41,34.58,55719.0,33.5063,33.6422,33.4092,33.5743,55719.0
2021-03-24 13:00:00,34.58,34.58,34.19,34.39,90440.0,33.5743,33.5743,33.1956,33.3898,90440.0
2021-03-24 13:10:00,34.4,34.41,34.0,34.24,135095.0,33.3995,33.4092,33.0111,33.2442,135095.0
2021-03-24 13:20:00,34.25,34.59,34.21,34.47,53451.0,33.2539,33.584,33.215,33.4675,53451.0
2021-03-24 13:30:00,34.47,34.77,34.4,34.7,77937.0,33.4675,33.7588,33.3995,33.6908,77937.0
2021-03-24 13:40:00,34.69,34.79,34.27,34.79,77149.0,33.6811,33.7782,33.2733,33.7782,77149.0
2021-03-24 13:50:00,34.79,34.92,34.7,34.87,86289.0,33.7782,33.9044,33.6908,33.8558,86289.0
2021-03-24 14:00:00,34.87,34.9,34.71,34.79,81467.0,33.8558,33.885,33.7005,33.7782,81467.0
2021-03-24 14:10:00,34.8,34.99,34.72,34.95,83653.0,33.7879,33.9724,33.7102,33.9335,83653.0
2021-03-24 14:20:00,34.95,35.1,34.52,34.53,105892.0,33.9335,34.0792,33.516,33.5257,105892.0
2021-03-24 14:30:00,34.49,34.49,34.21,34.24,97565.0,33.4869,33.4869,33.215,33.2442,97565.0
2021-03-24 14:40:00,34.22,34.33,34.0,34.32,83850.0,33.2248,33.3316,33.0111,33.3218,83850.0
2021-03-24 14:50:00,34.32,34.39,33.75,33.78,174101.0,33.3218,33.3898,32.7684,32.7975,174101.0
2021-03-24 15:00:00,33.78,34.06,33.7,33.93,83059.0,32.7975,33.0694,32.7199,32.9432,83059.0
2021-03-24 15:10:00,33.95,34.0,33.66,33.95,55387.0,32.9626,33.0111,32.681,32.9626,55387.0
2021-03-24 15:20:00,33.9,33.9,33.5,33.54,68977.0,32.9141,32.9141,32.5257,32.5645,68977.0
2021-03-24 15:30:00,33.55,33.63,33.27,33.32,96401.0,32.5742,32.6519,32.3024,32.3509,96401.0
2021-03-24 15:40:00,33.31,33.4,33.15,33.24,74521.0,32.3412,32.4286,32.1859,32.2733,74521.0
2021-03-24 15:50:00,33.22,33.22,32.55,32.55,219165.0,32.2538,32.2538,31.6033,31.6033,219165.0
2021-03-25 09:30:00,30.93,32.01,30.48,31.86,1057874.0,30.0304,31.079,29.5935,30.9334,1057874.0
2021-03-25 09:40:00,31.86,32.23,31.63,31.69,211098.0,30.9334,31.2926,30.7101,30.7683,211098.0
2021-03-25 09:50:00,31.65,31.97,31.28,31.94,195206.0,30.7295,31.0402,30.3703,31.0111,195206.0
2021-03-25 10:00:00,31.96,32.55,31.65,32.34,189460.0,31.0305,31.6033,30.7295,31.3994,189460.0
2021-03-25 10:10:00,32.31,32.45,31.52,31.75,130078.0,31.3703,31.5062,30.6033,30.8266,130078.0
2021-03-25 10:20:00,31.74,32.14,31.68,31.69,104582.0,30.8169,31.2052,30.7586,30.7683,104582.0
2021-03-25 10:30:00,31.67,31.75,31.25,31.45,135634.0,30.7489,30.8266,30.3411,30.5353,135634.0
2021-03-25 10:40:00,31.5,31.5,30.89,30.89,175430.0,30.5839,30.5839,29.9916,29.9916,175430.0
2021-03-25 10:50:00,30.88,30.89,30.34,30.68,252585.0,29.9819,29.9916,29.4576,29.7877,252585.0
2021-03-25 11:00:00,30.7,30.71,30.17,30.17,127589.0,29.8071,29.8168,29.2925,29.2925,127589.0
2021-03-25 11:10:00,30.19,30.7,30.1,30.62,129766.0,29.312,29.8071,29.2246,29.7295,129766.0
2021-03-25 11:20:00,30.6,30.88,30.15,30.86,109309.0,29.71,29.9819,29.2731,29.9625,109309.0
2021-03-25 11:30:00,30.87,31.54,30.82,31.45,135948.0,29.9722,30.6227,29.9236,30.5353,135948.0
2021-03-25 11:40:00,31.43,31.47,30.75,30.91,110618.0,30.5159,30.5547,29.8557,30.011,110618.0
2021-03-25 11:50:00,30.82,31.61,30.79,31.58,87961.0,29.9236,30.6907,29.8945,30.6615,87961.0
2021-03-25 12:00:00,31.6,31.99,31.55,31.83,102515.0,30.681,31.0596,30.6324,30.9043,102515.0
2021-03-25 12:10:00,31.85,32.14,31.58,32.09,79587.0,30.9237,31.2052,30.6615,31.1567,79587.0
2021-03-25 12:20:00,32.07,32.52,32.02,32.45,64563.0,31.1373,31.5742,31.0887,31.5062,64563.0
2021-03-25 12:30:00,32.5,32.53,32.14,32.26,37914.0,31.5548,31.5839,31.2052,31.3218,37914.0
2021-03-25 12:40:00,32.25,32.72,32.2,32.63,66344.0,31.312,31.7684,31.2635,31.681,66344.0
2021-03-25 12:50:00,32.65,32.7,32.35,32.35,69712.0,31.7004,31.749,31.4091,31.4091,69712.0
2021-03-25 13:00:00,32.35,32.4,31.85,32.3,88430.0,31.4091,31.4577,30.9237,31.3606,88430.0
2021-03-25 13:10:00,32.28,32.73,32.27,32.43,69128.0,31.3412,31.7781,31.3315,31.4868,69128.0
2021-03-25 13:20:00,32.43,32.5,32.19,32.29,52191.0,31.4868,31.5548,31.2538,31.3509,52191.0
2021-03-25 13:30:00,32.32,32.52,31.97,32.09,46619.0,31.38,31.5742,31.0402,31.1567,46619.0
2021-03-25 13:40:00,32.14,32.48,32.0,32.14,91155.0,31.2052,31.5354,31.0693,31.2052,91155.0
2021-03-25 13:50:00,32.14,32.23,31.86,31.9,52461.0,31.2052,31.2926,30.9334,30.9722,52461.0
2021-03-25 14:00:00,31.85,31.94,31.58,31.6,65008.0,30.9237,31.0111,30.6615,30.681,65008.0
2021-03-25 14:10:00,31.56,31.77,31.42,31.76,65006.0,30.6421,30.846,30.5062,30.8363,65006.0
2021-03-25 14:20:00,31.76,31.79,31.19,31.22,58158.0,30.8363,30.8654,30.2829,30.312,58158.0
2021-03-25 14:30:00,31.24,31.97,31.23,31.88,60203.0,30.3314,31.0402,30.3217,30.9528,60203.0
2021-03-25 14:40:00,31.87,32.17,31.85,32.04,44440.0,30.9431,31.2344,30.9237,31.1082,44440.0
2021-03-25 14:50:00,32.08,32.61,31.92,32.55,74986.0,31.147,31.6616,30.9916,31.6033,74986.0
2021-03-25 15:00:00,32.55,32.84,32.42,32.42,61918.0,31.6033,31.8849,31.4771,31.4771,61918.0
2021-03-25 15:10:00,32.46,32.8,32.45,32.69,56303.0,31.5159,31.8461,31.5062,31.7392,56303.0
2021-03-25 15:20:00,32.67,32.8,32.56,32.69,48245.0,31.7198,31.8461,31.613,31.7392,48245.0
2021-03-25 15:30:00,32.69,32.92,32.5,32.89,86568.0,31.7392,31.9626,31.5548,31.9334,86568.0
2021-03-25 15:40:00,32.9,33.1,32.77,33.04,76710.0,31.9431,32.1373,31.8169,32.0791,76710.0
2021-03-25 15:50:00,33.05,33.17,32.73,32.8,151766.0,32.0888,32.2053,31.7781,31.8461,151766.0
2021-03-26 09:30:00,32.81,33.53,32.72,33.51,251888.0,31.8558,32.5548,31.7684,32.5354,251888.0
2021-03-26 09:40:00,33.54,34.2,33.3,34.01,297798.0,32.5645,33.2053,32.3315,33.0209,297798.0
2021-03-26 09:50:00,34.03,34.28,33.88,34.1,169730.0,33.0403,33.283,32.8946,33.1082,169730.0
2021-03-26 10:00:00,34.1,34.65,33.93,34.6,361484.0,33.1082,33.6422,32.9432,33.5937,361484.0
2021-03-26 10:10:00,34.63,34.65,34.33,34.54,136264.0,33.6228,33.6422,33.3316,33.5354,136264.0
2021-03-26 10:20:00,34.58,34.85,34.35,34.85,132303.0,33.5743,33.8364,33.351,33.8364,132303.0
2021-03-26 10:30:00,34.87,35.16,34.82,35.11,124782.0,33.8558,34.1374,33.8073,34.0889,124782.0
2021-03-26 10:40:00,35.13,35.43,34.93,34.94,148702.0,34.1083,34.3996,33.9141,33.9238,148702.0
2021-03-26 10:50:00,34.94,35.02,34.65,34.74,121505.0,33.9238,34.0015,33.6422,33.7296,121505.0
2021-03-26 11:00:00,34.8,34.94,34.54,34.77,114439.0,33.7879,33.9238,33.5354,33.7588,114439.0
2021-03-26 11:10:00,34.77,34.83,34.27,34.6,132885.0,33.7588,33.817,33.2733,33.5937,132885.0
2021-03-26 11:20:00,34.58,34.69,34.26,34.45,96270.0,33.5743,33.6811,33.2636,33.4481,96270.0
2021-03-26 11:30:00,34.45,35.08,34.32,35.06,116779.0,33.4481,34.0597,33.3218,34.0403,116779.0
2021-03-26 11:40:00,35.05,35.29,34.99,35.12,72864.0,34.0306,34.2636,33.9724,34.0986,72864.0
2021-03-26 11:50:00,35.12,35.33,35.08,35.33,66578.0,34.0986,34.3025,34.0597,34.3025,66578.0
2021-03-26 12:00:00,35.35,35.46,35.02,35.29,116150.0,34.3219,34.4287,34.0015,34.2636,116150.0
2021-03-26 12:10:00,35.34,35.64,35.24,35.52,132979.0,34.3122,34.6035,34.2151,34.4869,132979.0
2021-03-26 12:20:00,35.52,35.66,35.4,35.64,103954.0,34.4869,34.6229,34.3704,34.6035,103954.0
2021-03-26 12:30:00,35.64,35.97,35.55,35.95,217796.0,34.6035,34.9239,34.5161,34.9044,217796.0
2021-03-26 12:40:00,35.95,36.08,35.78,36.08,175566.0,34.9044,35.0307,34.7394,35.0307,175566.0
2021-03-26 12:50:00,36.05,36.08,35.63,35.71,102970.0,35.0015,35.0307,34.5937,34.6714,102970.0
2021-03-26 13:00:00,35.71,36.0,35.71,35.89,106867.0,34.6714,34.953,34.6714,34.8462,106867.0
2021-03-26 13:10:00,35.89,36.16,35.87,36.1,137443.0,34.8462,35.1083,34.8268,35.0501,137443.0
2021-03-26 13:20:00,36.13,36.29,35.98,36.18,113124.0,35.0792,35.2345,34.9336,35.1277,113124.0
2021-03-26 13:30:00,36.2,36.25,35.83,35.87,91039.0,35.1472,35.1957,34.7879,34.8268,91039.0
2021-03-26 13:40:00,35.9,35.93,35.11,35.13,124942.0,34.8559,34.885,34.0889,34.1083,124942.0
2021-03-26 13:50:00,35.14,35.59,35.07,35.46,83926.0,34.118,34.5549,34.05,34.4287,83926.0
2021-03-26 14:00:00,35.46,35.7,34.85,34.89,120455.0,34.4287,34.6617,33.8364,33.8753,120455.0
2021-03-26 14:10:00,34.9,34.96,34.36,34.48,114232.0,33.885,33.9432,33.3607,33.4772,114232.0
2021-03-26 14:20:00,34.47,35.03,34.38,34.99,97612.0,33.4675,34.0112,33.3801,33.9724,97612.0
2021-03-26 14:30:00,35.0,35.29,34.77,35.2,88055.0,33.9821,34.2636,33.7588,34.1762,88055.0
2021-03-26 14:40:00,35.2,35.26,34.63,34.65,89770.0,34.1762,34.2345,33.6228,33.6422,89770.0
2021-03-26 14:50:00,34.64,35.69,34.6,35.68,104701.0,33.6325,34.652,33.5937,34.6423,104701.0
2021-03-26 15:00:00,35.68,35.99,35.66,35.86,77266.0,34.6423,34.9433,34.6229,34.8171,77266.0
2021-03-26 15:10:00,35.89,36.28,35.74,36.27,99959.0,34.8462,35.2248,34.7005,35.2151,99959.0
2021-03-26 15:20:00,36.26,36.44,36.08,36.41,149328.0,35.2054,35.3802,35.0307,35.3511,149328.0
2021-03-26 15:30:00,36.43,36.57,36.29,36.42,218349.0,35.3705,35.5064,35.2345,35.3608,218349.0
2021-03-26 15:40:00,36.42,36.53,36.3,36.51,155528.0,35.3608,35.4676,35.2443,35.4481,155528.0
2021-03-26 15:50:00,36.53,37.73,36.43,37.61,474917.0,35.4676,36.6327,35.3705,36.5162,474917.0
2021-03-29 09:30:00,36.3,36.9,35.82,36.85,433176.0,35.2443,35.8268,34.7782,35.7783,433176.0
2021-03-29 09:40:00,36.84,36.86,35.93,36.06,281381.0,35.7686,35.788,34.885,35.0112,281381.0
2021-03-29 09:50:00,36.07,36.2,35.49,35.53,247145.0,35.0209,35.1472,34.4578,34.4967,247145.0
2021-03-29 10:00:00,35.52,35.8,35.05,35.2,218384.0,34.4869,34.7588,34.0306,34.1762,218384.0
2021-03-29 10:10:00,35.15,36.02,35.12,35.94,233688.0,34.1277,34.9724,34.0986,34.8947,233688.0
2021-03-29 10:20:00,35.93,35.96,35.41,35.41,186615.0,34.885,34.9141,34.3801,34.3801,186615.0
2021-03-29 10:30:00,35.39,36.04,35.35,35.86,143864.0,34.3607,34.9918,34.3219,34.8171,143864.0
2021-03-29 10:40:00,35.84,35.93,35.38,35.41,128568.0,34.7976,34.885,34.351,34.3801,128568.0
2021-03-29 10:50:00,35.41,35.55,35.22,35.23,104405.0,34.3801,34.5161,34.1957,34.2054,104405.0
2021-03-29 11:00:00,35.23,35.27,34.92,35.23,125096.0,34.2054,34.2442,33.9044,34.2054,125096.0
2021-03-29 11:10:00,35.23,35.43,34.71,34.8,129127.0,34.2054,34.3996,33.7005,33.7879,129127.0
2021-03-29 11:20:00,34.83,35.27,34.71,35.16,117428.0,33.817,34.2442,33.7005,34.1374,117428.0
2021-03-29 11:30:00,35.21,35.32,34.94,35.01,88626.0,34.186,34.2928,33.9238,33.9918,88626.0
2021-03-29 11:40:00,35.01,35.3,34.98,35.13,75579.0,33.9918,34.2733,33.9626,34.1083,75579.0
2021-03-29 11:50:00,35.09,35.91,35.07,35.54,126304.0,34.0694,34.8656,34.05,34.5064,126304.0
2021-03-29 12:00:00,35.53,35.74,35.24,35.37,96130.0,34.4967,34.7005,34.2151,34.3413,96130.0
2021-03-29 12:10:00,35.38,35.47,35.17,35.29,64281.0,34.351,34.4384,34.1471,34.2636,64281.0
2021-03-29 12:20:00,35.32,35.71,35.23,35.66,63912.0,34.2928,34.6714,34.2054,34.6229,63912.0
2021-03-29 12:30:00,35.65,35.96,35.47,35.93,129095.0,34.6132,34.9141,34.4384,34.885,129095.0
2021-03-29 12:40:00,35.92,36.33,35.89,36.07,157024.0,34.8753,35.2734,34.8462,35.0209,157024.0
2021-03-29 12:50:00,36.1,36.6,35.97,36.56,147347.0,35.0501,35.5355,34.9239,35.4967,147347.0
2021-03-29 13:00:00,36.57,36.72,36.45,36.62,112649.0,35.5064,35.652,35.3899,35.555,112649.0
2021-03-29 13:10:00,36.63,36.79,36.43,36.5,94503.0,35.5647,35.72,35.3705,35.4384,94503.0
2021-03-29 13:20:00,36.53,36.61,36.18,36.22,83402.0,35.4676,35.5452,35.1277,35.1666,83402.0
2021-03-29 13:30:00,36.21,36.73,36.06,36.27,139392.0,35.1569,35.6618,35.0112,35.2151,139392.0
2021-03-29 13:40:00,36.31,36.47,36.1,36.28,68303.0,35.254,35.4093,35.0501,35.2248,68303.0
2021-03-29 13:50:00,36.29,36.39,35.72,35.77,91662.0,35.2345,35.3316,34.6811,34.7297,91662.0
2021-03-29 14:00:00,35.79,35.79,35.45,35.55,175445.0,34.7491,34.7491,34.419,34.5161,175445.0
2021-03-29 14:10:00,35.51,35.67,35.25,35.3,156514.0,34.4772,34.6326,34.2248,34.2733,156514.0
2021-03-29 14:20:00,35.28,35.43,35.12,35.21,109766.0,34.2539,34.3996,34.0986,34.186,109766.0
2021-03-29 14:30:00,35.2,35.24,34.75,34.79,153423.0,34.1762,34.2151,33.7393,33.7782,153423.0
2021-03-29 14:40:00,34.76,35.06,34.61,34.81,114730.0,33.749,34.0403,33.6034,33.7976,114730.0
2021-03-29 14:50:00,34.8,34.98,34.5,34.78,141333.0,33.7879,33.9626,33.4966,33.7685,141333.0
2021-03-29 15:00:00,34.85,35.24,34.85,35.16,73385.0,33.8364,34.2151,33.8364,34.1374,73385.0
2021-03-29 15:10:00,35.14,35.63,35.04,35.53,67950.0,34.118,34.5937,34.0209,34.4967,67950.0
2021-03-29 15:20:00,35.52,35.82,35.34,35.75,68683.0,34.4869,34.7782,34.3122,34.7103,68683.0
2021-03-29 15:30:00,35.77,35.91,35.54,35.88,63322.0,34.7297,34.8656,34.5064,34.8365,63322.0
2021-03-29 15:40:00,35.88,35.91,35.48,35.6,90121.0,34.8365,34.8656,34.4481,34.5646,90121.0
2021-03-29 15:50:00,35.56,35.89,35.55,35.75,163488.0,34.5258,34.8462,34.5161,34.7103,163488.0
2021-03-30 09:30:00,35.12,35.12,34.39,34.75,280197.0,34.0986,34.0986,33.3898,33.7393,280197.0
2021-03-30 09:40:00,34.7,34.98,34.36,34.97,146569.0,33.6908,33.9626,33.3607,33.9529,146569.0
2021-03-30 09:50:00,34.99,35.33,34.65,35.14,167377.0,33.9724,34.3025,33.6422,34.118,167377.0
2021-03-30 10:00:00,35.15,35.24,34.75,35.09,132651.0,34.1277,34.2151,33.7393,34.0694,132651.0
2021-03-30 10:10:00,35.08,35.2,34.52,34.55,145138.0,34.0597,34.1762,33.516,33.5452,145138.0
2021-03-30 10:20:00,34.57,34.72,34.29,34.72,171111.0,33.5646,33.7102,33.2927,33.7102,171111.0
2021-03-30 10:30:00,34.68,34.97,34.6,34.93,112599.0,33.6714,33.9529,33.5937,33.9141,112599.0
2021-03-30 10:40:00,34.92,35.4,34.86,35.35,111598.0,33.9044,34.3704,33.8461,34.3219,111598.0
2021-03-30 10:50:00,35.32,35.38,35.05,35.25,98380.0,34.2928,34.351,34.0306,34.2248,98380.0
2021-03-30 11:00:00,35.27,35.34,34.97,35.34,73625.0,34.2442,34.3122,33.9529,34.3122,73625.0
2021-03-30 11:10:00,35.33,35.53,35.29,35.43,133470.0,34.3025,34.4967,34.2636,34.3996,133470.0
2021-03-30 11:20:00,35.42,35.45,35.17,35.36,51342.0,34.3899,34.419,34.1471,34.3316,51342.0
2021-03-30 11:30:00,35.35,35.58,35.29,35.45,61419.0,34.3219,34.5452,34.2636,34.419,61419.0
2021-03-30 11:40:00,35.46,35.54,34.98,35.07,66724.0,34.4287,34.5064,33.9626,34.05,66724.0
2021-03-30 11:50:00,35.09,35.11,34.79,34.84,65841.0,34.0694,34.0889,33.7782,33.8267,65841.0
2021-03-30 12:00:00,34.83,35.04,34.72,34.94,60787.0,33.817,34.0209,33.7102,33.9238,60787.0
2021-03-30 12:10:00,34.97,34.97,34.71,34.74,35505.0,33.9529,33.9529,33.7005,33.7296,35505.0
2021-03-30 12:20:00,34.72,35.04,34.6,34.96,62993.0,33.7102,34.0209,33.5937,33.9432,62993.0
2021-03-30 12:30:00,34.95,35.07,34.77,35.0,57702.0,33.9335,34.05,33.7588,33.9821,57702.0
2021-03-30 12:40:00,35.01,35.02,34.78,34.97,50410.0,33.9918,34.0015,33.7685,33.9529,50410.0
2021-03-30 12:50:00,34.98,35.02,34.74,34.83,66938.0,33.9626,34.0015,33.7296,33.817,66938.0
2021-03-30 13:00:00,34.82,34.82,34.51,34.63,69441.0,33.8073,33.8073,33.5063,33.6228,69441.0
2021-03-30 13:10:00,34.62,34.93,34.6,34.85,38849.0,33.6131,33.9141,33.5937,33.8364,38849.0
2021-03-30 13:20:00,34.87,35.24,34.87,35.09,49328.0,33.8558,34.2151,33.8558,34.0694,49328.0
2021-03-30 13:30:00,35.09,35.22,34.95,35.21,55837.0,34.0694,34.1957,33.9335,34.186,55837.0
2021-03-30 13:40:00,35.2,35.22,34.98,35.05,46960.0,34.1762,34.1957,33.9626,34.0306,46960.0
2021-03-30 13:50:00,35.06,35.17,34.88,34.92,30854.0,34.0403,34.1471,33.8656,33.9044,30854.0
2021-03-30 14:00:00,34.89,35.01,34.73,34.91,50864.0,33.8753,33.9918,33.7199,33.8947,50864.0
2021-03-30 14:10:00,34.88,34.98,34.71,34.85,35335.0,33.8656,33.9626,33.7005,33.8364,35335.0
2021-03-30 14:20:00,34.86,34.92,34.65,34.85,49353.0,33.8461,33.9044,33.6422,33.8364,49353.0
2021-03-30 14:30:00,34.84,35.1,34.78,35.02,51557.0,33.8267,34.0792,33.7685,34.0015,51557.0
2021-03-30 14:40:00,35.03,35.14,34.95,35.09,49750.0,34.0112,34.118,33.9335,34.0694,49750.0
2021-03-30 14:50:00,35.09,35.4,35.02,35.34,78450.0,34.0694,34.3704,34.0015,34.3122,78450.0
2021-03-30 15:00:00,35.34,35.58,35.25,35.53,80246.0,34.3122,34.5452,34.2248,34.4967,80246.0
2021-03-30 15:10:00,35.55,35.6,35.45,35.55,44051.0,34.5161,34.5646,34.419,34.5161,44051.0
2021-03-30 15:20:00,35.56,35.65,35.5,35.58,42643.0,34.5258,34.6132,34.4675,34.5452,42643.0
2021-03-30 15:30:00,35.58,35.78,35.55,35.6,87635.0,34.5452,34.7394,34.5161,34.5646,87635.0
2021-03-30 15:40:00,35.62,35.74,35.48,35.51,53437.0,34.584,34.7005,34.4481,34.4772,53437.0
2021-03-30 15:50:00,35.49,35.49,34.88,35.44,114677.0,34.4578,34.4578,33.8656,34.4093,114677.0
2021-03-31 09:30:00,36.43,36.99,36.35,36.68,398755.0,35.3705,35.9142,35.2928,35.6132,398755.0
2021-03-31 09:40:00,36.69,37.39,36.65,37.29,246337.0,35.6229,36.3026,35.5841,36.2055,246337.0
2021-03-31 09:50:00,37.29,37.93,37.29,37.77,249364.0,36.2055,36.8269,36.2055,36.6715,249364.0
2021-03-31 10:00:00,37.84,38.1,37.69,37.96,160763.0,36.7395,36.9919,36.5938,36.856,160763.0
2021-03-31 10:10:00,37.92,37.97,37.45,37.71,149621.0,36.8171,36.8657,36.3608,36.6132,149621.0
2021-03-31 10:20:00,37.71,37.87,37.26,37.33,108043.0,36.6132,36.7686,36.1763,36.2443,108043.0
2021-03-31 10:30:00,37.35,37.61,37.34,37.53,59949.0,36.2637,36.5162,36.254,36.4385,59949.0
2021-03-31 10:40:00,37.54,37.73,37.4,37.4,75641.0,36.4482,36.6327,36.3123,36.3123,75641.0
2021-03-31 10:50:00,37.4,37.74,37.39,37.66,94252.0,36.3123,36.6424,36.3026,36.5647,94252.0
2021-03-31 11:00:00,37.65,37.99,37.64,37.85,90362.0,36.555,36.8851,36.5453,36.7492,90362.0
2021-03-31 11:10:00,37.86,38.03,37.82,37.84,113788.0,36.7589,36.9239,36.72,36.7395,113788.0
2021-03-31 11:20:00,37.84,37.89,37.62,37.63,77314.0,36.7395,36.788,36.5259,36.5356,77314.0
2021-03-31 11:30:00,37.64,37.76,37.44,37.52,54171.0,36.5453,36.6618,36.3511,36.4288,54171.0
2021-03-31 11:40:00,37.52,37.54,37.25,37.44,53845.0,36.4288,36.4482,36.1666,36.3511,53845.0
2021-03-31 11:50:00,37.48,37.62,37.42,37.57,49156.0,36.3899,36.5259,36.3317,36.4773,49156.0
2021-03-31 12:00:00,37.58,37.93,37.55,37.74,49678.0,36.487,36.8269,36.4579,36.6424,49678.0
2021-03-31 12:10:00,37.75,37.99,37.66,37.99,79492.0,36.6521,36.8851,36.5647,36.8851,79492.0
2021-03-31 12:20:00,37.97,38.28,37.95,38.19,159963.0,36.8657,37.1667,36.8463,37.0793,159963.0
2021-03-31 12:30:00,38.17,38.24,38.05,38.08,59996.0,37.0599,37.1278,36.9434,36.9725,59996.0
2021-03-31 12:40:00,38.1,38.16,37.98,38.08,38521.0,36.9919,37.0502,36.8754,36.9725,38521.0
2021-03-31 12:50:00,38.07,38.14,37.96,38.12,58784.0,36.9628,37.0307,36.856,37.0113,58784.0
2021-03-31 13:00:00,38.12,38.24,38.0,38.22,50772.0,37.0113,37.1278,36.8948,37.1084,50772.0
2021-03-31 13:10:00,38.23,38.54,38.21,38.5,129404.0,37.1181,37.4191,37.0987,37.3803,129404.0
2021-03-31 13:20:00,38.48,38.6,38.43,38.57,65469.0,37.3609,37.4774,37.3123,37.4482,65469.0
2021-03-31 13:30:00,38.57,38.75,38.51,38.62,115762.0,37.4482,37.623,37.39,37.4968,115762.0
2021-03-31 13:40:00,38.6,38.65,38.43,38.53,69991.0,37.4774,37.5259,37.3123,37.4094,69991.0
2021-03-31 13:50:00,38.51,38.76,38.5,38.59,90916.0,37.39,37.6327,37.3803,37.4677,90916.0
2021-03-31 14:00:00,38.6,38.66,38.28,38.33,94908.0,37.4774,37.5356,37.1667,37.2152,94908.0
2021-03-31 14:10:00,38.33,38.53,38.27,38.5,63541.0,37.2152,37.4094,37.157,37.3803,63541.0
2021-03-31 14:20:00,38.49,38.73,38.46,38.72,55406.0,37.3706,37.6036,37.3414,37.5939,55406.0
2021-03-31 14:30:00,38.73,38.85,38.72,38.78,69215.0,37.6036,37.7201,37.5939,37.6521,69215.0
2021-03-31 14:40:00,38.74,38.81,38.46,38.69,66939.0,37.6133,37.6813,37.3414,37.5647,66939.0
2021-03-31 14:50:00,38.71,38.88,38.67,38.74,78163.0,37.5842,37.7492,37.5453,37.6133,78163.0
2021-03-31 15:00:00,38.73,38.83,38.61,38.83,59585.0,37.6036,37.7007,37.4871,37.7007,59585.0
2021-03-31 15:10:00,38.84,38.94,38.76,38.85,55788.0,37.7104,37.8075,37.6327,37.7201,55788.0
2021-03-31 15:20:00,38.84,38.98,38.64,38.68,82202.0,37.7104,37.8463,37.5162,37.555,82202.0
2021-03-31 15:30:00,38.68,38.88,38.6,38.65,97131.0,37.555,37.7492,37.4774,37.5259,97131.0
2021-03-31 15:40:00,38.64,38.75,38.51,38.58,75914.0,37.5162,37.623,37.39,37.4579,75914.0
2021-03-31 15:50:00,38.52,38.71,38.03,38.29,175076.0,37.3997,37.5842,36.9239,37.1764,175076.0
2021-04-01 09:30:00,40.05,41.17,40.05,41.12,837848.0,38.8852,39.9726,38.8852,39.9241,837848.0
2021-04-01 09:40:00,41.1,41.43,40.87,41.35,261480.0,39.9047,40.2251,39.6813,40.1474,261480.0
2021-04-01 09:50:00,41.3,41.46,41.09,41.15,174234.0,40.0988,40.2542,39.8949,39.9532,174234.0
2021-04-01 10:00:00,41.15,41.35,40.81,41.23,278010.0,39.9532,40.1474,39.6231,40.0309,278010.0
2021-04-01 10:10:00,41.25,41.36,41.16,41.31,109347.0,40.0503,40.1571,39.9629,40.1085,109347.0
2021-04-01 10:20:00,41.3,41.34,41.14,41.3,103124.0,40.0988,40.1377,39.9435,40.0988,103124.0
2021-04-01 10:30:00,41.32,41.4,41.07,41.13,100713.0,40.1183,40.1959,39.8755,39.9338,100713.0
2021-04-01 10:40:00,41.12,41.53,41.11,41.45,159934.0,39.9241,40.3221,39.9144,40.2445,159934.0
2021-04-01 10:50:00,41.44,41.56,41.21,41.48,119949.0,40.2348,40.3513,40.0115,40.2736,119949.0
2021-04-01 11:00:00,41.46,41.75,41.2,41.23,126287.0,40.2542,40.5358,40.0017,40.0309,126287.0
2021-04-01 11:10:00,41.23,41.29,40.99,41.08,103816.0,40.0309,40.0891,39.7979,39.8852,103816.0
2021-04-01 11:20:00,41.06,41.41,41.04,41.26,101581.0,39.8658,40.2056,39.8464,40.06,101581.0
2021-04-01 11:30:00,41.26,41.34,40.9,41.0,95563.0,40.06,40.1377,39.7105,39.8076,95563.0
2021-04-01 11:40:00,41.0,41.09,40.68,40.85,87521.0,39.8076,39.8949,39.4969,39.6619,87521.0
2021-04-01 11:50:00,40.86,40.98,40.77,40.8,51320.0,39.6716,39.7881,39.5843,39.6134,51320.0
2021-04-01 12:00:00,40.78,41.1,40.76,41.03,60993.0,39.594,39.9047,39.5745,39.8367,60993.0
2021-04-01 12:10:00,41.03,41.14,40.91,41.11,42742.0,39.8367,39.9435,39.7202,39.9144,42742.0
2021-04-01 12:20:00,41.09,41.19,41.04,41.15,39889.0,39.8949,39.992,39.8464,39.9532,39889.0
2021-04-01 12:30:00,41.17,41.18,40.95,40.96,58054.0,39.9726,39.9823,39.759,39.7687,58054.0
2021-04-01 12:40:00,40.96,41.18,40.91,40.97,58419.0,39.7687,39.9823,39.7202,39.7784,58419.0
2021-04-01 12:50:00,40.97,41.34,40.9,41.32,77755.0,39.7784,40.1377,39.7105,40.1183,77755.0
2021-04-01 13:00:00,41.33,41.37,41.22,41.3,54324.0,40.128,40.1668,40.0212,40.0988,54324.0
2021-04-01 13:10:00,41.31,41.34,41.02,41.11,68176.0,40.1085,40.1377,39.827,39.9144,68176.0
2021-04-01 13:20:00,41.14,41.24,40.97,40.98,66183.0,39.9435,40.0406,39.7784,39.7881,66183.0
2021-04-01 13:30:00,40.98,41.4,40.97,41.39,73702.0,39.7881,40.1959,39.7784,40.1862,73702.0
2021-04-01 13:40:00,41.39,41.49,41.25,41.33,77254.0,40.1862,40.2833,40.0503,40.128,77254.0
2021-04-01 13:50:00,41.33,41.57,41.32,41.53,107802.0,40.128,40.361,40.1183,40.3221,107802.0
2021-04-01 14:00:00,41.54,41.59,41.41,41.43,72636.0,40.3319,40.3804,40.2056,40.2251,72636.0
2021-04-01 14:10:00,41.43,41.68,41.41,41.65,71480.0,40.2251,40.4678,40.2056,40.4387,71480.0
2021-04-01 14:20:00,41.66,41.83,41.62,41.8,101739.0,40.4484,40.6134,40.4095,40.5843,101739.0
2021-04-01 14:30:00,41.8,42.03,41.79,41.94,229410.0,40.5843,40.8076,40.5746,40.7202,229410.0
2021-04-01 14:40:00,41.93,42.13,41.93,42.12,118157.0,40.7105,40.9047,40.7105,40.895,118157.0
2021-04-01 14:50:00,42.12,42.22,42.11,42.17,75196.0,40.895,40.9921,40.8853,40.9435,75196.0
2021-04-01 15:00:00,42.15,42.19,41.92,42.1,113392.0,40.9241,40.963,40.7008,40.8756,113392.0
2021-04-01 15:10:00,42.11,42.15,41.96,42.04,66182.0,40.8853,40.9241,40.7396,40.8173,66182.0
2021-04-01 15:20:00,42.05,42.11,41.95,42.03,60121.0,40.827,40.8853,40.7299,40.8076,60121.0
2021-04-01 15:30:00,42.03,42.18,41.99,42.11,110039.0,40.8076,40.9532,40.7688,40.8853,110039.0
2021-04-01 15:40:00,42.1,42.13,41.98,42.07,80833.0,40.8756,40.9047,40.7591,40.8464,80833.0
2021-04-01 15:50:00,42.08,42.44,41.93,42.44,295631.0,40.8562,41.2057,40.7105,41.2057,295631.0
2021-04-05 09:30:00,44.67,44.67,43.41,43.86,859505.0,43.3708,43.3708,42.1475,42.5844,859505.0
2021-04-05 09:40:00,43.88,43.88,42.91,43.29,293228.0,42.6038,42.6038,41.662,42.031,293228.0
2021-04-05 09:50:00,43.29,43.66,43.11,43.61,130363.0,42.031,42.3902,41.8562,42.3417,130363.0
2021-04-05 10:00:00,43.65,43.89,43.4,43.64,111889.0,42.3805,42.6135,42.1378,42.3708,111889.0
2021-04-05 10:10:00,43.64,44.17,43.64,44.14,134224.0,42.3708,42.8854,42.3708,42.8562,134224.0
2021-04-05 10:20:00,44.15,44.75,44.14,44.6,224672.0,42.8659,43.4485,42.8562,43.3029,224672.0
2021-04-05 10:30:00,44.59,44.65,44.11,44.16,209326.0,43.2932,43.3514,42.8271,42.8757,209326.0
2021-04-05 10:40:00,44.15,44.28,43.84,43.94,159138.0,42.8659,42.9922,42.565,42.6621,159138.0
2021-04-05 10:50:00,43.93,43.99,43.6,43.66,131910.0,42.6523,42.7106,42.3319,42.3902,131910.0
2021-04-05 11:00:00,43.66,43.89,43.38,43.73,110795.0,42.3902,42.6135,42.1183,42.4582,110795.0
2021-04-05 11:10:00,43.77,44.15,43.76,44.13,101400.0,42.497,42.8659,42.4873,42.8465,101400.0
2021-04-05 11:20:00,44.15,44.24,44.01,44.18,86234.0,42.8659,42.9533,42.73,42.8951,86234.0
2021-04-05 11:30:00,44.15,44.49,44.11,44.16,106987.0,42.8659,43.1961,42.8271,42.8757,106987.0
2021-04-05 11:40:00,44.19,44.44,44.19,44.22,48857.0,42.9048,43.1475,42.9048,42.9339,48857.0
2021-04-05 11:50:00,44.24,44.45,44.15,44.23,80782.0,42.9533,43.1572,42.8659,42.9436,80782.0
2021-04-05 12:00:00,44.24,44.44,44.24,44.41,63396.0,42.9533,43.1475,42.9533,43.1184,63396.0
2021-04-05 12:10:00,44.38,44.44,44.26,44.43,51451.0,43.0893,43.1475,42.9727,43.1378,51451.0
2021-04-05 12:20:00,44.43,44.65,44.43,44.6,80740.0,43.1378,43.3514,43.1378,43.3029,80740.0
2021-04-05 12:30:00,44.61,44.68,44.44,44.44,58933.0,43.3126,43.3805,43.1475,43.1475,58933.0
2021-04-05 12:40:00,44.44,44.76,44.44,44.76,81704.0,43.1475,43.4582,43.1475,43.4582,81704.0
2021-04-05 12:50:00,44.74,44.74,44.59,44.63,49936.0,43.4388,43.4388,43.2932,43.332,49936.0
2021-04-05 13:00:00,44.64,44.79,44.61,44.74,74729.0,43.3417,43.4873,43.3126,43.4388,74729.0
2021-04-05 13:10:00,44.75,45.21,44.72,45.12,259958.0,43.4485,43.8951,43.4194,43.8077,259958.0
2021-04-05 13:20:00,45.11,45.14,44.79,44.81,71255.0,43.798,43.8272,43.4873,43.5068,71255.0
2021-04-05 13:30:00,44.83,45.08,44.77,44.92,67151.0,43.5262,43.7689,43.4679,43.6136,67151.0
2021-04-05 13:40:00,44.9,45.08,44.85,45.03,57232.0,43.5941,43.7689,43.5456,43.7204,57232.0
2021-04-05 13:50:00,45.03,45.11,45.0,45.0,57177.0,43.7204,43.798,43.6912,43.6912,57177.0
2021-04-05 14:00:00,45.03,45.22,45.01,45.21,46212.0,43.7204,43.9048,43.7009,43.8951,46212.0
2021-04-05 14:10:00,45.22,45.25,45.13,45.23,37384.0,43.9048,43.934,43.8174,43.9145,37384.0
2021-04-05 14:20:00,45.24,45.25,45.07,45.08,30773.0,43.9242,43.934,43.7592,43.7689,30773.0
2021-04-05 14:30:00,45.08,45.13,45.02,45.13,70949.0,43.7689,43.8174,43.7106,43.8174,70949.0
2021-04-05 14:40:00,45.13,45.23,45.03,45.14,98476.0,43.8174,43.9145,43.7204,43.8272,98476.0
2021-04-05 14:50:00,45.15,45.29,45.07,45.26,91051.0,43.8369,43.9728,43.7592,43.9437,91051.0
2021-04-05 15:00:00,45.26,45.29,44.9,44.91,80979.0,43.9437,43.9728,43.5941,43.6038,80979.0
2021-04-05 15:10:00,44.92,45.12,44.83,45.12,77924.0,43.6136,43.8077,43.5262,43.8077,77924.0
2021-04-05 15:20:00,45.11,45.17,44.87,44.91,73888.0,43.798,43.8563,43.565,43.6038,73888.0
2021-04-05 15:30:00,44.92,44.98,44.73,44.95,74821.0,43.6136,43.6718,43.4291,43.6427,74821.0
2021-04-05 15:40:00,44.94,45.03,44.74,44.91,119423.0,43.633,43.7204,43.4388,43.6038,119423.0
2021-04-05 15:50:00,44.89,45.06,44.7,44.99,162160.0,43.5844,43.7495,43.4,43.6815,162160.0
2021-04-06 09:30:00,44.1,44.62,43.73,44.4,457906.0,42.8174,43.3223,42.4582,43.1087,457906.0
2021-04-06 09:40:00,44.34,44.79,44.0,44.54,120419.0,43.0504,43.4873,42.7203,43.2446,120419.0
2021-04-06 09:50:00,44.53,44.82,44.32,44.75,69613.0,43.2349,43.5165,43.031,43.4485,69613.0
2021-04-06 10:00:00,44.77,44.9,44.23,44.25,109364.0,43.4679,43.5941,42.9436,42.963,109364.0
2021-04-06 10:10:00,44.23,44.46,43.99,44.01,119351.0,42.9436,43.1669,42.7106,42.73,119351.0
2021-04-06 10:20:00,44.01,44.51,43.95,44.31,57489.0,42.73,43.2155,42.6718,43.0213,57489.0
2021-04-06 10:30:00,44.3,44.41,44.14,44.38,40848.0,43.0116,43.1184,42.8562,43.0893,40848.0
2021-04-06 10:40:00,44.4,44.58,44.38,44.56,61830.0,43.1087,43.2834,43.0893,43.264,61830.0
2021-04-06 10:50:00,44.56,44.86,44.54,44.62,42894.0,43.264,43.5553,43.2446,43.3223,42894.0
2021-04-06 11:00:00,44.57,44.61,44.3,44.52,28381.0,43.2737,43.3126,43.0116,43.2252,28381.0
2021-04-06 11:10:00,44.52,44.81,44.52,44.71,28825.0,43.2252,43.5068,43.2252,43.4097,28825.0
2021-04-06 11:20:00,44.71,44.9,44.64,44.9,42072.0,43.4097,43.5941,43.3417,43.5941,42072.0
2021-04-06 11:30:00,44.91,44.96,44.74,44.83,21774.0,43.6038,43.6524,43.4388,43.5262,21774.0
2021-04-06 11:40:00,44.84,44.92,44.67,44.67,83734.0,43.5359,43.6136,43.3708,43.3708,83734.0
2021-04-06 11:50:00,44.68,44.82,44.64,44.79,98060.0,43.3805,43.5165,43.3417,43.4873,98060.0
2021-04-06 12:00:00,44.78,44.8,44.61,44.69,15808.0,43.4776,43.497,43.3126,43.3902,15808.0
2021-04-06 12:10:00,44.75,44.75,44.44,44.45,41299.0,43.4485,43.4485,43.1475,43.1572,41299.0
2021-04-06 12:20:00,44.46,44.52,44.4,44.41,42858.0,43.1669,43.2252,43.1087,43.1184,42858.0
2021-04-06 12:30:00,44.42,44.51,44.36,44.4,19250.0,43.1281,43.2155,43.0698,43.1087,19250.0
2021-04-06 12:40:00,44.4,44.53,44.35,44.38,34460.0,43.1087,43.2349,43.0601,43.0893,34460.0
2021-04-06 12:50:00,44.39,44.42,44.25,44.32,34018.0,43.099,43.1281,42.963,43.031,34018.0
2021-04-06 13:00:00,44.3,44.35,42.81,42.83,302239.0,43.0116,43.0601,41.5649,41.5843,302239.0
2021-04-06 13:10:00,42.84,43.33,42.81,43.11,104264.0,41.594,42.0698,41.5649,41.8562,104264.0
2021-04-06 13:20:00,43.14,43.14,42.31,42.35,208687.0,41.8853,41.8853,41.0795,41.1183,208687.0
2021-04-06 13:30:00,42.35,42.88,42.08,42.88,101432.0,41.1183,41.6329,40.8562,41.6329,101432.0
2021-04-06 13:40:00,42.86,43.14,42.79,43.03,72239.0,41.6135,41.8853,41.5455,41.7785,72239.0
2021-04-06 13:50:00,43.03,43.21,42.97,43.18,36579.0,41.7785,41.9533,41.7203,41.9242,36579.0
2021-04-06 14:00:00,43.2,43.37,43.09,43.25,42998.0,41.9436,42.1086,41.8368,41.9921,42998.0
2021-04-06 14:10:00,43.28,43.64,43.27,43.54,36069.0,42.0213,42.3708,42.0115,42.2737,36069.0
2021-04-06 14:20:00,43.5,43.68,43.48,43.66,26308.0,42.2349,42.4096,42.2154,42.3902,26308.0
2021-04-06 14:30:00,43.64,43.68,43.26,43.39,58506.0,42.3708,42.4096,42.0018,42.1281,58506.0
2021-04-06 14:40:00,43.35,43.69,43.34,43.57,41813.0,42.0892,42.4193,42.0795,42.3028,41813.0
2021-04-06 14:50:00,43.56,43.61,43.3,43.54,23568.0,42.2931,42.3417,42.0407,42.2737,23568.0
2021-04-06 15:00:00,43.52,43.62,43.22,43.27,44249.0,42.2543,42.3514,41.963,42.0115,44249.0
2021-04-06 15:10:00,43.28,43.52,43.21,43.47,19543.0,42.0213,42.2543,41.9533,42.2057,19543.0
2021-04-06 15:20:00,43.51,43.65,43.42,43.49,24091.0,42.2446,42.3805,42.1572,42.2251,24091.0
2021-04-06 15:30:00,43.52,43.72,43.35,43.35,48988.0,42.2543,42.4485,42.0892,42.0892,48988.0
2021-04-06 15:40:00,43.35,43.43,43.21,43.3,38821.0,42.0892,42.1669,41.9533,42.0407,38821.0
2021-04-06 15:50:00,43.26,43.39,42.88,43.39,132758.0,42.0018,42.1281,41.6329,42.1281,132758.0
2021-04-07 09:30:00,43.8,43.99,42.56,42.92,353647.0,42.5261,42.7106,41.3222,41.6717,353647.0
2021-04-07 09:40:00,42.95,43.56,42.85,43.46,86746.0,41.7008,42.2931,41.6038,42.196,86746.0
2021-04-07 09:50:00,43.47,43.89,43.35,43.53,91573.0,42.2057,42.6135,42.0892,42.264,91573.0
2021-04-07 10:00:00,43.49,43.77,43.3,43.4,73509.0,42.2251,42.497,42.0407,42.1378,73509.0
2021-04-07 10:10:00,43.43,43.8,43.31,43.76,52269.0,42.1669,42.5261,42.0504,42.4873,52269.0
2021-04-07 10:20:00,43.69,43.79,43.51,43.66,33671.0,42.4193,42.5164,42.2446,42.3902,33671.0
2021-04-07 10:30:00,43.77,43.77,43.48,43.58,37537.0,42.497,42.497,42.2154,42.3125,37537.0
2021-04-07 10:40:00,43.52,43.65,43.33,43.43,38688.0,42.2543,42.3805,42.0698,42.1669,38688.0
2021-04-07 10:50:00,43.42,43.42,43.11,43.16,36309.0,42.1572,42.1572,41.8562,41.9047,36309.0
2021-04-07 11:00:00,43.17,43.47,43.17,43.36,29320.0,41.9145,42.2057,41.9145,42.0989,29320.0
2021-04-07 11:10:00,43.35,43.65,43.35,43.51,31297.0,42.0892,42.3805,42.0892,42.2446,31297.0
2021-04-07 11:20:00,43.51,43.51,43.04,43.09,31627.0,42.2446,42.2446,41.7882,41.8368,31627.0
2021-04-07 11:30:00,43.06,43.06,42.35,42.37,105960.0,41.8077,41.8077,41.1183,41.1377,105960.0
2021-04-07 11:40:00,42.36,42.79,42.35,42.74,51509.0,41.128,41.5455,41.1183,41.497,51509.0
2021-04-07 11:50:00,42.75,42.81,42.52,42.68,23223.0,41.5067,41.5649,41.2834,41.4387,23223.0
2021-04-07 12:00:00,42.66,42.84,42.65,42.77,21461.0,41.4193,41.594,41.4096,41.5261,21461.0
2021-04-07 12:10:00,42.76,42.8,42.35,42.4,32123.0,41.5164,41.5552,41.1183,41.1668,32123.0
2021-04-07 12:20:00,42.4,42.66,42.38,42.48,28805.0,41.1668,41.4193,41.1474,41.2445,28805.0
2021-04-07 12:30:00,42.42,43.02,42.42,42.97,24128.0,41.1863,41.7688,41.1863,41.7203,24128.0
2021-04-07 12:40:00,42.9,43.0,42.85,42.96,14357.0,41.6523,41.7494,41.6038,41.7106,14357.0
2021-04-07 12:50:00,42.94,43.08,42.91,42.91,19838.0,41.6911,41.8271,41.662,41.662,19838.0
2021-04-07 13:00:00,42.91,43.09,42.8,42.89,13757.0,41.662,41.8368,41.5552,41.6426,13757.0
2021-04-07 13:10:00,42.88,42.97,42.84,42.86,13685.0,41.6329,41.7203,41.594,41.6135,13685.0
2021-04-07 13:20:00,42.84,42.9,42.7,42.73,14654.0,41.594,41.6523,41.4581,41.4872,14654.0
2021-04-07 13:30:00,42.72,43.16,42.67,43.16,30052.0,41.4775,41.9047,41.429,41.9047,30052.0
2021-04-07 13:40:00,43.15,43.23,43.11,43.16,21423.0,41.895,41.9727,41.8562,41.9047,21423.0
2021-04-07 13:50:00,43.17,43.34,43.08,43.28,16502.0,41.9145,42.0795,41.8271,42.0213,16502.0
2021-04-07 14:00:00,43.3,43.71,43.29,43.71,55685.0,42.0407,42.4387,42.031,42.4387,55685.0
2021-04-07 14:10:00,43.72,43.99,43.72,43.83,55576.0,42.4485,42.7106,42.4485,42.5553,55576.0
2021-04-07 14:20:00,43.8,43.86,43.66,43.72,26956.0,42.5261,42.5844,42.3902,42.4485,26956.0
2021-04-07 14:30:00,43.75,43.82,43.59,43.77,23023.0,42.4776,42.5455,42.3222,42.497,23023.0
2021-04-07 14:40:00,43.8,43.89,43.76,43.88,16744.0,42.5261,42.6135,42.4873,42.6038,16744.0
2021-04-07 14:50:00,43.88,43.99,43.73,43.73,32964.0,42.6038,42.7106,42.4582,42.4582,32964.0
2021-04-07 15:00:00,43.77,43.93,43.72,43.72,31863.0,42.497,42.6523,42.4485,42.4485,31863.0
2021-04-07 15:10:00,43.72,43.75,43.4,43.45,31341.0,42.4485,42.4776,42.1378,42.1863,31341.0
2021-04-07 15:20:00,43.46,43.62,43.36,43.48,33465.0,42.196,42.3514,42.0989,42.2154,33465.0
2021-04-07 15:30:00,43.42,43.49,43.03,43.36,53216.0,42.1572,42.2251,41.7785,42.0989,53216.0
2021-04-07 15:40:00,43.33,43.52,43.28,43.49,32759.0,42.0698,42.2543,42.0213,42.2251,32759.0
2021-04-07 15:50:00,43.51,43.51,43.15,43.38,63591.0,42.2446,42.2446,41.895,42.1183,63591.0
2021-04-08 09:30:00,44.73,44.96,44.59,44.74,307809.0,43.4291,43.6524,43.2932,43.4388,307809.0
2021-04-08 09:40:00,44.72,44.82,43.86,44.12,177157.0,43.4194,43.5165,42.5844,42.8368,177157.0
2021-04-08 09:50:00,44.13,44.41,44.07,44.29,77024.0,42.8465,43.1184,42.7883,43.0019,77024.0
2021-04-08 10:00:00,44.35,44.39,43.76,43.93,141485.0,43.0601,43.099,42.4873,42.6523,141485.0
2021-04-08 10:10:00,43.92,44.12,43.6,43.85,100606.0,42.6426,42.8368,42.3319,42.5747,100606.0
2021-04-08 10:20:00,43.86,44.01,43.61,43.74,45917.0,42.5844,42.73,42.3417,42.4679,45917.0
2021-04-08 10:30:00,43.76,43.92,43.69,43.87,41133.0,42.4873,42.6426,42.4193,42.5941,41133.0
2021-04-08 10:40:00,43.86,44.21,43.85,44.0,89084.0,42.5844,42.9242,42.5747,42.7203,89084.0
2021-04-08 10:50:00,44.02,44.03,43.66,43.98,60633.0,42.7397,42.7494,42.3902,42.7009,60633.0
2021-04-08 11:00:00,44.02,44.09,43.81,43.91,19941.0,42.7397,42.8077,42.5358,42.6329,19941.0
2021-04-08 11:10:00,43.9,43.96,43.78,43.95,21838.0,42.6232,42.6815,42.5067,42.6718,21838.0
2021-04-08 11:20:00,43.97,44.19,43.95,44.17,51510.0,42.6912,42.9048,42.6718,42.8854,51510.0
2021-04-08 11:30:00,44.16,44.35,44.1,44.28,46043.0,42.8757,43.0601,42.8174,42.9922,46043.0
2021-04-08 11:40:00,44.27,44.3,44.14,44.26,17186.0,42.9825,43.0116,42.8562,42.9727,17186.0
2021-04-08 11:50:00,44.27,44.29,44.09,44.09,37193.0,42.9825,43.0019,42.8077,42.8077,37193.0
2021-04-08 12:00:00,44.09,44.14,43.97,44.1,55595.0,42.8077,42.8562,42.6912,42.8174,55595.0
2021-04-08 12:10:00,44.09,44.32,43.98,44.3,34926.0,42.8077,43.031,42.7009,43.0116,34926.0
2021-04-08 12:20:00,44.27,44.29,44.03,44.12,39036.0,42.9825,43.0019,42.7494,42.8368,39036.0
2021-04-08 12:30:00,44.14,44.34,44.14,44.25,19816.0,42.8562,43.0504,42.8562,42.963,19816.0
2021-04-08 12:40:00,44.26,44.41,44.07,44.09,27529.0,42.9727,43.1184,42.7883,42.8077,27529.0
2021-04-08 12:50:00,44.08,44.35,44.08,44.32,24303.0,42.798,43.0601,42.798,43.031,24303.0
2021-04-08 13:00:00,44.3,44.45,44.3,44.3,22765.0,43.0116,43.1572,43.0116,43.0116,22765.0
2021-04-08 13:10:00,44.3,44.4,44.19,44.29,29859.0,43.0116,43.1087,42.9048,43.0019,29859.0
2021-04-08 13:20:00,44.27,44.28,44.08,44.22,45315.0,42.9825,42.9922,42.798,42.9339,45315.0
2021-04-08 13:30:00,44.23,44.4,44.23,44.35,34098.0,42.9436,43.1087,42.9436,43.0601,34098.0
2021-04-08 13:40:00,44.36,44.39,44.15,44.18,26780.0,43.0698,43.099,42.8659,42.8951,26780.0
2021-04-08 13:50:00,44.17,44.2,44.1,44.17,20911.0,42.8854,42.9145,42.8174,42.8854,20911.0
2021-04-08 14:00:00,44.17,44.41,44.17,44.41,32909.0,42.8854,43.1184,42.8854,43.1184,32909.0
2021-04-08 14:10:00,44.4,44.43,44.33,44.34,24600.0,43.1087,43.1378,43.0407,43.0504,24600.0
2021-04-08 14:20:00,44.33,44.41,44.28,44.37,9177.0,43.0407,43.1184,42.9922,43.0796,9177.0
2021-04-08 14:30:00,44.36,44.42,44.18,44.26,21725.0,43.0698,43.1281,42.8951,42.9727,21725.0
2021-04-08 14:40:00,44.26,44.41,44.25,44.39,13500.0,42.9727,43.1184,42.963,43.099,13500.0
2021-04-08 14:50:00,44.38,44.39,44.31,44.38,14019.0,43.0893,43.099,43.0213,43.0893,14019.0
2021-04-08 15:00:00,44.35,44.47,44.26,44.43,37012.0,43.0601,43.1766,42.9727,43.1378,37012.0
2021-04-08 15:10:00,44.42,44.51,44.3,44.51,45107.0,43.1281,43.2155,43.0116,43.2155,45107.0
2021-04-08 15:20:00,44.52,44.58,44.44,44.52,39629.0,43.2252,43.2834,43.1475,43.2252,39629.0
2021-04-08 15:30:00,44.54,44.54,44.39,44.47,36028.0,43.2446,43.2446,43.099,43.1766,36028.0
2021-04-08 15:40:00,44.48,44.56,44.4,44.4,24223.0,43.1864,43.264,43.1087,43.1087,24223.0
2021-04-08 15:50:00,44.38,44.79,44.3,44.79,151837.0,43.0893,43.4873,43.0116,43.4873,151837.0
2021-04-09 09:30:00,43.83,43.89,43.21,43.27,266816.0,42.5553,42.6135,41.9533,42.0115,266816.0
2021-04-09 09:40:00,43.28,43.7,43.13,43.61,109030.0,42.0213,42.429,41.8756,42.3417,109030.0
2021-04-09 09:50:00,43.61,43.99,43.61,43.93,47856.0,42.3417,42.7106,42.3417,42.6523,47856.0
2021-04-09 10:00:00,43.91,44.27,43.91,44.14,83056.0,42.6329,42.9825,42.6329,42.8562,83056.0
2021-04-09 10:10:00,44.14,44.26,43.97,44.19,40961.0,42.8562,42.9727,42.6912,42.9048,40961.0
2021-04-09 10:20:00,44.2,44.34,43.9,44.06,32156.0,42.9145,43.0504,42.6232,42.7786,32156.0
2021-04-09 10:30:00,43.99,44.25,43.84,44.05,34870.0,42.7106,42.963,42.565,42.7689,34870.0
2021-04-09 10:40:00,44.0,44.32,43.97,44.27,45564.0,42.7203,43.031,42.6912,42.9825,45564.0
2021-04-09 10:50:00,44.26,44.26,43.93,43.96,30760.0,42.9727,42.9727,42.6523,42.6815,30760.0
2021-04-09 11:00:00,43.98,44.16,43.84,43.88,29380.0,42.7009,42.8757,42.565,42.6038,29380.0
2021-04-09 11:10:00,43.9,44.06,43.77,43.97,25538.0,42.6232,42.7786,42.497,42.6912,25538.0
2021-04-09 11:20:00,43.97,43.97,43.8,43.89,16143.0,42.6912,42.6912,42.5261,42.6135,16143.0
2021-04-09 11:30:00,43.88,44.03,43.83,43.93,23930.0,42.6038,42.7494,42.5553,42.6523,23930.0
2021-04-09 11:40:00,43.93,44.2,43.93,44.07,14573.0,42.6523,42.9145,42.6523,42.7883,14573.0
2021-04-09 11:50:00,44.12,44.37,44.11,44.27,47067.0,42.8368,43.0796,42.8271,42.9825,47067.0
2021-04-09 12:00:00,44.29,44.44,44.24,44.4,47730.0,43.0019,43.1475,42.9533,43.1087,47730.0
2021-04-09 12:10:00,44.33,44.35,44.1,44.21,20752.0,43.0407,43.0601,42.8174,42.9242,20752.0
2021-04-09 12:20:00,44.22,44.41,44.18,44.24,20187.0,42.9339,43.1184,42.8951,42.9533,20187.0
2021-04-09 12:30:00,44.25,44.28,44.16,44.17,16318.0,42.963,42.9922,42.8757,42.8854,16318.0
2021-04-09 12:40:00,44.15,44.21,44.0,44.05,21056.0,42.8659,42.9242,42.7203,42.7689,21056.0
2021-04-09 12:50:00,43.98,44.29,43.97,44.27,13323.0,42.7009,43.0019,42.6912,42.9825,13323.0
2021-04-09 13:00:00,44.27,44.27,44.15,44.21,7403.0,42.9825,42.9825,42.8659,42.9242,7403.0
2021-04-09 13:10:00,44.2,44.2,44.08,44.16,7836.0,42.9145,42.9145,42.798,42.8757,7836.0
2021-04-09 13:20:00,44.14,44.19,44.05,44.15,14084.0,42.8562,42.9048,42.7689,42.8659,14084.0
2021-04-09 13:30:00,44.15,44.31,44.15,44.25,14752.0,42.8659,43.0213,42.8659,42.963,14752.0
2021-04-09 13:40:00,44.27,44.31,44.09,44.18,13555.0,42.9825,43.0213,42.8077,42.8951,13555.0
2021-04-09 13:50:00,44.17,44.27,44.09,44.1,14011.0,42.8854,42.9825,42.8077,42.8174,14011.0
2021-04-09 14:00:00,44.12,44.29,44.08,44.23,16364.0,42.8368,43.0019,42.798,42.9436,16364.0
2021-04-09 14:10:00,44.2,44.2,44.1,44.14,11741.0,42.9145,42.9145,42.8174,42.8562,11741.0
2021-04-09 14:20:00,44.16,44.17,43.95,44.0,32969.0,42.8757,42.8854,42.6718,42.7203,32969.0
2021-04-09 14:30:00,43.99,44.01,43.86,43.95,19222.0,42.7106,42.73,42.5844,42.6718,19222.0
2021-04-09 14:40:00,43.95,44.07,43.95,44.04,9592.0,42.6718,42.7883,42.6718,42.7591,9592.0
2021-04-09 14:50:00,44.02,44.07,43.84,43.92,22949.0,42.7397,42.7883,42.565,42.6426,22949.0
2021-04-09 15:00:00,43.92,43.92,43.65,43.67,34030.0,42.6426,42.6426,42.3805,42.3999,34030.0
2021-04-09 15:10:00,43.67,43.74,43.54,43.72,25292.0,42.3999,42.4679,42.2737,42.4485,25292.0
2021-04-09 15:20:00,43.73,44.02,43.69,44.02,31589.0,42.4582,42.7397,42.4193,42.7397,31589.0
2021-04-09 15:30:00,44.06,44.12,44.0,44.04,37660.0,42.7786,42.8368,42.7203,42.7591,37660.0
2021-04-09 15:40:00,44.04,44.07,43.93,44.07,40871.0,42.7591,42.7883,42.6523,42.7883,40871.0
2021-04-09 15:50:00,44.09,44.5,44.09,44.48,112986.0,42.8077,43.2058,42.8077,43.1864,112986.0
2021-04-12 09:30:00,43.72,43.78,43.07,43.13,309742.0,42.4485,42.5067,41.8174,41.8756,309742.0
2021-04-12 09:40:00,43.19,43.32,42.64,42.64,171725.0,41.9339,42.0601,41.3999,41.3999,171725.0
2021-04-12 09:50:00,42.62,42.85,42.41,42.64,140286.0,41.3804,41.6038,41.1766,41.3999,140286.0
2021-04-12 10:00:00,42.66,43.13,42.66,43.01,81799.0,41.4193,41.8756,41.4193,41.7591,81799.0
2021-04-12 10:10:00,43.01,43.19,42.89,43.13,38742.0,41.7591,41.9339,41.6426,41.8756,38742.0
2021-04-12 10:20:00,43.15,43.17,42.66,42.72,91830.0,41.895,41.9145,41.4193,41.4775,91830.0
2021-04-12 10:30:00,42.76,42.77,42.32,42.35,96164.0,41.5164,41.5261,41.0892,41.1183,96164.0
2021-04-12 10:40:00,42.36,42.51,41.8,42.41,186318.0,41.128,41.2736,40.5843,41.1766,186318.0
2021-04-12 10:50:00,42.42,42.77,42.42,42.63,91406.0,41.1863,41.5261,41.1863,41.3902,91406.0
2021-04-12 11:00:00,42.62,42.74,42.45,42.47,60165.0,41.3804,41.497,41.2154,41.2348,60165.0
2021-04-12 11:10:00,42.47,42.76,42.38,42.76,35889.0,41.2348,41.5164,41.1474,41.5164,35889.0
2021-04-12 11:20:00,42.77,42.82,42.47,42.66,46590.0,41.5261,41.5746,41.2348,41.4193,46590.0
2021-04-12 11:30:00,42.69,42.69,42.44,42.58,29270.0,41.4484,41.4484,41.2057,41.3416,29270.0
2021-04-12 11:40:00,42.52,42.71,42.47,42.53,39021.0,41.2834,41.4678,41.2348,41.2931,39021.0
2021-04-12 11:50:00,42.52,42.7,42.43,42.66,23314.0,41.2834,41.4581,41.196,41.4193,23314.0
2021-04-12 12:00:00,42.69,42.81,42.66,42.66,36024.0,41.4484,41.5649,41.4193,41.4193,36024.0
2021-04-12 12:10:00,42.65,42.76,42.13,42.28,55657.0,41.4096,41.5164,40.9047,41.0503,55657.0
2021-04-12 12:20:00,42.34,42.64,42.23,42.5,44178.0,41.1086,41.3999,41.0018,41.2639,44178.0
2021-04-12 12:30:00,42.48,43.01,42.48,42.71,76058.0,41.2445,41.7591,41.2445,41.4678,76058.0
2021-04-12 12:40:00,42.7,42.93,42.67,42.67,19875.0,41.4581,41.6814,41.429,41.429,19875.0
2021-04-12 12:50:00,42.71,42.9,42.71,42.87,14900.0,41.4678,41.6523,41.4678,41.6232,14900.0
2021-04-12 13:00:00,42.87,43.02,42.81,43.0,17406.0,41.6232,41.7688,41.5649,41.7494,17406.0
2021-04-12 13:10:00,43.01,43.08,42.89,42.94,30678.0,41.7591,41.8271,41.6426,41.6911,30678.0
2021-04-12 13:20:00,42.96,42.99,42.72,42.76,18760.0,41.7106,41.7397,41.4775,41.5164,18760.0
2021-04-12 13:30:00,42.77,42.8,42.51,42.53,50740.0,41.5261,41.5552,41.2736,41.2931,50740.0
2021-04-12 13:40:00,42.51,42.56,42.31,42.51,32702.0,41.2736,41.3222,41.0795,41.2736,32702.0
2021-04-12 13:50:00,42.53,42.53,42.21,42.24,49367.0,41.2931,41.2931,40.9824,41.0115,49367.0
2021-04-12 14:00:00,42.21,42.73,42.2,42.59,38386.0,40.9824,41.4872,40.9727,41.3513,38386.0
2021-04-12 14:10:00,42.65,42.83,42.63,42.78,16996.0,41.4096,41.5843,41.3902,41.5358,16996.0
2021-04-12 14:20:00,42.79,42.81,42.6,42.73,14206.0,41.5455,41.5649,41.361,41.4872,14206.0
2021-04-12 14:30:00,42.72,42.81,42.62,42.79,18983.0,41.4775,41.5649,41.3804,41.5455,18983.0
2021-04-12 14:40:00,42.77,42.77,42.52,42.68,11949.0,41.5261,41.5261,41.2834,41.4387,11949.0
2021-04-12 14:50:00,42.6,42.68,42.51,42.68,14295.0,41.361,41.4387,41.2736,41.4387,14295.0
2021-04-12 15:00:00,42.61,42.67,42.49,42.65,16769.0,41.3707,41.429,41.2542,41.4096,16769.0
2021-04-12 15:10:00,42.66,42.89,42.63,42.81,45058.0,41.4193,41.6426,41.3902,41.5649,45058.0
2021-04-12 15:20:00,42.82,42.91,42.73,42.75,12469.0,41.5746,41.662,41.4872,41.5067,12469.0
2021-04-12 15:30:00,42.77,42.8,42.7,42.72,22267.0,41.5261,41.5552,41.4581,41.4775,22267.0
2021-04-12 15:40:00,42.76,43.08,42.76,43.05,57548.0,41.5164,41.8271,41.5164,41.7979,57548.0
2021-04-12 15:50:00,43.0,43.12,42.86,43.03,60388.0,41.7494,41.8659,41.6135,41.7785,60388.0
2021-04-13 09:30:00,44.0,44.12,43.1,43.73,359713.0,42.7203,42.8368,41.8465,42.4582,359713.0
2021-04-13 09:40:00,43.74,43.79,42.94,42.94,170556.0,42.4679,42.5164,41.6911,41.6911,170556.0
2021-04-13 09:50:00,42.93,43.22,42.8,43.05,66355.0,41.6814,41.963,41.5552,41.7979,66355.0
2021-04-13 10:00:00,43.1,43.13,42.6,42.73,112031.0,41.8465,41.8756,41.361,41.4872,112031.0
2021-04-13 10:10:00,42.78,42.79,41.76,41.83,190851.0,41.5358,41.5455,40.5455,40.6134,190851.0
2021-04-13 10:20:00,41.82,42.31,41.6,42.29,108472.0,40.6037,41.0795,40.3901,41.06,108472.0
2021-04-13 10:30:00,42.3,42.39,41.95,41.96,87671.0,41.0698,41.1571,40.7299,40.7396,87671.0
2021-04-13 10:40:00,41.97,42.29,41.96,42.15,41158.0,40.7494,41.06,40.7396,40.9241,41158.0
2021-04-13 10:50:00,42.14,42.38,42.06,42.3,43041.0,40.9144,41.1474,40.8367,41.0698,43041.0
2021-04-13 11:00:00,42.31,42.48,42.25,42.3,33840.0,41.0795,41.2445,41.0212,41.0698,33840.0
2021-04-13 11:10:00,42.27,42.27,41.82,41.95,112751.0,41.0406,41.0406,40.6037,40.7299,112751.0
2021-04-13 11:20:00,41.91,42.04,41.7,42.03,40353.0,40.6911,40.8173,40.4872,40.8076,40353.0
2021-04-13 11:30:00,42.03,42.23,41.72,41.94,37737.0,40.8076,41.0018,40.5066,40.7202,37737.0
2021-04-13 11:40:00,41.97,42.17,41.9,41.97,21791.0,40.7494,40.9435,40.6814,40.7494,21791.0
2021-04-13 11:50:00,42.0,42.0,41.74,41.9,24797.0,40.7785,40.7785,40.526,40.6814,24797.0
2021-04-13 12:00:00,41.9,41.98,41.8,41.83,77317.0,40.6814,40.7591,40.5843,40.6134,77317.0
2021-04-13 12:10:00,41.82,41.84,41.73,41.75,22836.0,40.6037,40.6231,40.5163,40.5358,22836.0
2021-04-13 12:20:00,41.74,41.79,41.58,41.64,53323.0,40.526,40.5746,40.3707,40.4289,53323.0
2021-04-13 12:30:00,41.64,41.78,41.63,41.75,24346.0,40.4289,40.5649,40.4192,40.5358,24346.0
2021-04-13 12:40:00,41.76,41.85,41.63,41.74,27397.0,40.5455,40.6328,40.4192,40.526,27397.0
2021-04-13 12:50:00,41.75,41.86,41.58,41.61,20383.0,40.5358,40.6426,40.3707,40.3998,20383.0
2021-04-13 13:00:00,41.63,41.99,41.63,41.88,18096.0,40.4192,40.7688,40.4192,40.662,18096.0
2021-04-13 13:10:00,41.9,42.11,41.87,42.1,15104.0,40.6814,40.8853,40.6523,40.8756,15104.0
2021-04-13 13:20:00,42.11,42.16,42.07,42.1,23691.0,40.8853,40.9338,40.8464,40.8756,23691.0
2021-04-13 13:30:00,42.11,42.34,42.11,42.27,77719.0,40.8853,41.1086,40.8853,41.0406,77719.0
2021-04-13 13:40:00,42.26,42.31,42.08,42.08,15043.0,41.0309,41.0795,40.8562,40.8562,15043.0
2021-04-13 13:50:00,42.05,42.11,42.02,42.02,10228.0,40.827,40.8853,40.7979,40.7979,10228.0
2021-04-13 14:00:00,42.03,42.11,41.96,42.01,19210.0,40.8076,40.8853,40.7396,40.7882,19210.0
2021-04-13 14:10:00,42.02,42.16,41.92,42.0,30922.0,40.7979,40.9338,40.7008,40.7785,30922.0
2021-04-13 14:20:00,41.98,42.1,41.95,42.1,14158.0,40.7591,40.8756,40.7299,40.8756,14158.0
2021-04-13 14:30:00,42.08,42.25,42.05,42.16,21226.0,40.8562,41.0212,40.827,40.9338,21226.0
2021-04-13 14:40:00,42.15,42.27,42.11,42.2,18169.0,40.9241,41.0406,40.8853,40.9727,18169.0
2021-04-13 14:50:00,42.2,42.43,42.16,42.41,26965.0,40.9727,41.196,40.9338,41.1766,26965.0
2021-04-13 15:00:00,42.4,42.48,42.36,42.42,20044.0,41.1668,41.2445,41.128,41.1863,20044.0
2021-04-13 15:10:00,42.44,42.63,42.44,42.6,42219.0,41.2057,41.3902,41.2057,41.361,42219.0
2021-04-13 15:20:00,42.6,42.68,42.45,42.68,28227.0,41.361,41.4387,41.2154,41.4387,28227.0
2021-04-13 15:30:00,42.68,42.73,42.53,42.61,56194.0,41.4387,41.4872,41.2931,41.3707,56194.0
2021-04-13 15:40:00,42.62,42.74,42.56,42.64,30962.0,41.3804,41.497,41.3222,41.3999,30962.0
2021-04-13 15:50:00,42.65,42.81,42.57,42.75,110108.0,41.4096,41.5649,41.3319,41.5067,110108.0
2021-04-14 09:30:00,42.4,42.88,42.1,42.4,198685.0,41.1668,41.6329,40.8756,41.1668,198685.0
2021-04-14 09:40:00,42.4,42.98,42.23,42.85,78295.0,41.1668,41.73,41.0018,41.6038,78295.0
2021-04-14 09:50:00,42.87,43.43,42.71,43.41,149188.0,41.6232,42.1669,41.4678,42.1475,149188.0
2021-04-14 10:00:00,43.42,43.46,42.94,43.15,101087.0,42.1572,42.196,41.6911,41.895,101087.0
2021-04-14 10:10:00,43.16,43.23,42.93,43.2,65029.0,41.9047,41.9727,41.6814,41.9436,65029.0
2021-04-14 10:20:00,43.23,43.27,42.52,42.52,83296.0,41.9727,42.0115,41.2834,41.2834,83296.0
2021-04-14 10:30:00,42.55,43.08,42.55,42.83,51715.0,41.3125,41.8271,41.3125,41.5843,51715.0
2021-04-14 10:40:00,42.74,43.05,42.7,43.02,40718.0,41.497,41.7979,41.4581,41.7688,40718.0
2021-04-14 10:50:00,43.01,43.05,42.78,42.81,35927.0,41.7591,41.7979,41.5358,41.5649,35927.0
2021-04-14 11:00:00,42.82,42.89,42.54,42.77,58016.0,41.5746,41.6426,41.3028,41.5261,58016.0
2021-04-14 11:10:00,42.79,42.82,42.35,42.39,88961.0,41.5455,41.5746,41.1183,41.1571,88961.0
2021-04-14 11:20:00,42.36,42.47,42.06,42.34,73850.0,41.128,41.2348,40.8367,41.1086,73850.0
2021-04-14 11:30:00,42.32,42.51,42.19,42.45,44058.0,41.0892,41.2736,40.963,41.2154,44058.0
2021-04-14 11:40:00,42.46,42.7,42.42,42.63,28076.0,41.2251,41.4581,41.1863,41.3902,28076.0
2021-04-14 11:50:00,42.64,42.68,42.47,42.54,20981.0,41.3999,41.4387,41.2348,41.3028,20981.0
2021-04-14 12:00:00,42.55,42.55,42.04,42.34,68820.0,41.3125,41.3125,40.8173,41.1086,68820.0
2021-04-14 12:10:00,42.34,42.44,42.23,42.44,28697.0,41.1086,41.2057,41.0018,41.2057,28697.0
2021-04-14 12:20:00,42.45,42.52,42.25,42.27,17672.0,41.2154,41.2834,41.0212,41.0406,17672.0
2021-04-14 12:30:00,42.27,42.48,42.26,42.43,12139.0,41.0406,41.2445,41.0309,41.196,12139.0
2021-04-14 12:40:00,42.45,42.53,42.41,42.44,17665.0,41.2154,41.2931,41.1766,41.2057,17665.0
2021-04-14 12:50:00,42.47,42.5,42.4,42.44,9926.0,41.2348,41.2639,41.1668,41.2057,9926.0
2021-04-14 13:00:00,42.44,42.44,42.26,42.33,19435.0,41.2057,41.2057,41.0309,41.0989,19435.0
2021-04-14 13:10:00,42.3,42.43,42.27,42.39,7593.0,41.0698,41.196,41.0406,41.1571,7593.0
2021-04-14 13:20:00,42.39,42.41,42.11,42.12,20555.0,41.1571,41.1766,40.8853,40.895,20555.0
2021-04-14 13:30:00,42.11,42.11,41.79,41.92,71935.0,40.8853,40.8853,40.5746,40.7008,71935.0
2021-04-14 13:40:00,41.92,41.97,41.79,41.89,41418.0,40.7008,40.7494,40.5746,40.6717,41418.0
2021-04-14 13:50:00,41.9,41.95,41.14,41.28,122909.0,40.6814,40.7299,39.9435,40.0794,122909.0
2021-04-14 14:00:00,41.22,41.35,40.63,40.71,105265.0,40.0212,40.1474,39.4483,39.526,105265.0
2021-04-14 14:10:00,40.72,41.2,40.63,41.18,76758.0,39.5357,40.0017,39.4483,39.9823,76758.0
2021-04-14 14:20:00,41.18,41.48,41.17,41.36,55104.0,39.9823,40.2736,39.9726,40.1571,55104.0
2021-04-14 14:30:00,41.42,41.54,41.3,41.36,26673.0,40.2153,40.3319,40.0988,40.1571,26673.0
2021-04-14 14:40:00,41.43,41.59,41.3,41.3,27002.0,40.2251,40.3804,40.0988,40.0988,27002.0
2021-04-14 14:50:00,41.31,41.32,41.07,41.12,27872.0,40.1085,40.1183,39.8755,39.9241,27872.0
2021-04-14 15:00:00,41.09,41.14,40.77,40.77,57008.0,39.8949,39.9435,39.5843,39.5843,57008.0
2021-04-14 15:10:00,40.85,41.31,40.72,41.2,41677.0,39.6619,40.1085,39.5357,40.0017,41677.0
2021-04-14 15:20:00,41.14,41.5,41.07,41.48,49581.0,39.9435,40.293,39.8755,40.2736,49581.0
2021-04-14 15:30:00,41.45,41.56,41.24,41.37,86302.0,40.2445,40.3513,40.0406,40.1668,86302.0
2021-04-14 15:40:00,41.39,41.43,41.13,41.13,47802.0,40.1862,40.2251,39.9338,39.9338,47802.0
2021-04-14 15:50:00,41.12,41.36,41.04,41.23,97597.0,39.9241,40.1571,39.8464,40.0309,97597.0
2021-04-15 09:30:00,42.35,43.0,42.35,42.58,242968.0,41.1183,41.7494,41.1183,41.3416,242968.0
2021-04-15 09:40:00,42.58,42.6,41.97,42.22,119565.0,41.3416,41.361,40.7494,40.9921,119565.0
2021-04-15 09:50:00,42.25,42.33,42.05,42.24,85440.0,41.0212,41.0989,40.827,41.0115,85440.0
2021-04-15 10:00:00,42.22,42.22,41.63,41.87,120842.0,40.9921,40.9921,40.4192,40.6523,120842.0
2021-04-15 10:10:00,41.9,42.36,41.86,42.26,67758.0,40.6814,41.128,40.6426,41.0309,67758.0
2021-04-15 10:20:00,42.29,42.44,42.17,42.44,86152.0,41.06,41.2057,40.9435,41.2057,86152.0
2021-04-15 10:30:00,42.45,42.51,42.34,42.46,39119.0,41.2154,41.2736,41.1086,41.2251,39119.0
2021-04-15 10:40:00,42.46,42.74,42.46,42.67,67544.0,41.2251,41.497,41.2251,41.429,67544.0
2021-04-15 10:50:00,42.66,42.74,42.5,42.61,24014.0,41.4193,41.497,41.2639,41.3707,24014.0
2021-04-15 11:00:00,42.65,43.02,42.6,42.96,111065.0,41.4096,41.7688,41.361,41.7106,111065.0
2021-04-15 11:10:00,42.93,42.94,42.52,42.58,40692.0,41.6814,41.6911,41.2834,41.3416,40692.0
2021-04-15 11:20:00,42.59,42.67,42.41,42.43,34748.0,41.3513,41.429,41.1766,41.196,34748.0
2021-04-15 11:30:00,42.44,42.59,42.34,42.59,37046.0,41.2057,41.3513,41.1086,41.3513,37046.0
2021-04-15 11:40:00,42.58,42.88,42.56,42.84,77068.0,41.3416,41.6329,41.3222,41.594,77068.0
2021-04-15 11:50:00,42.85,42.97,42.69,42.77,35458.0,41.6038,41.7203,41.4484,41.5261,35458.0
2021-04-15 12:00:00,42.78,42.8,42.56,42.79,37565.0,41.5358,41.5552,41.3222,41.5455,37565.0
2021-04-15 12:10:00,42.8,42.94,42.79,42.84,39177.0,41.5552,41.6911,41.5455,41.594,39177.0
2021-04-15 12:20:00,42.85,43.03,42.83,43.01,89955.0,41.6038,41.7785,41.5843,41.7591,89955.0
2021-04-15 12:30:00,43.01,43.19,42.97,43.19,65503.0,41.7591,41.9339,41.7203,41.9339,65503.0
2021-04-15 12:40:00,43.19,43.22,43.03,43.05,36451.0,41.9339,41.963,41.7785,41.7979,36451.0
2021-04-15 12:50:00,43.04,43.14,42.94,42.97,27661.0,41.7882,41.8853,41.6911,41.7203,27661.0
2021-04-15 13:00:00,42.99,43.06,42.78,42.79,32416.0,41.7397,41.8077,41.5358,41.5455,32416.0
2021-04-15 13:10:00,42.82,42.86,42.73,42.86,39766.0,41.5746,41.6135,41.4872,41.6135,39766.0
2021-04-15 13:20:00,42.88,43.1,42.76,42.99,31150.0,41.6329,41.8465,41.5164,41.7397,31150.0
2021-04-15 13:30:00,43.0,43.18,42.99,43.15,29691.0,41.7494,41.9242,41.7397,41.895,29691.0
2021-04-15 13:40:00,43.15,43.29,43.12,43.27,50173.0,41.895,42.031,41.8659,42.0115,50173.0
2021-04-15 13:50:00,43.27,43.45,43.19,43.42,55738.0,42.0115,42.1863,41.9339,42.1572,55738.0
2021-04-15 14:00:00,43.42,43.6,43.39,43.47,72249.0,42.1572,42.3319,42.1281,42.2057,72249.0
2021-04-15 14:10:00,43.47,43.55,43.3,43.5,51782.0,42.2057,42.2834,42.0407,42.2349,51782.0
2021-04-15 14:20:00,43.52,43.6,43.48,43.57,33036.0,42.2543,42.3319,42.2154,42.3028,33036.0
2021-04-15 14:30:00,43.58,43.65,43.43,43.51,29655.0,42.3125,42.3805,42.1669,42.2446,29655.0
2021-04-15 14:40:00,43.49,43.56,43.34,43.35,38913.0,42.2251,42.2931,42.0795,42.0892,38913.0
2021-04-15 14:50:00,43.37,43.48,43.35,43.46,24310.0,42.1086,42.2154,42.0892,42.196,24310.0
2021-04-15 15:00:00,43.45,43.55,43.35,43.36,36505.0,42.1863,42.2834,42.0892,42.0989,36505.0
2021-04-15 15:10:00,43.37,43.37,43.16,43.27,29033.0,42.1086,42.1086,41.9047,42.0115,29033.0
2021-04-15 15:20:00,43.27,43.28,43.05,43.07,25508.0,42.0115,42.0213,41.7979,41.8174,25508.0
2021-04-15 15:30:00,43.08,43.48,43.08,43.46,40580.0,41.8271,42.2154,41.8271,42.196,40580.0
2021-04-15 15:40:00,43.43,43.49,43.31,43.46,61603.0,42.1669,42.2251,42.0504,42.196,61603.0
2021-04-15 15:50:00,43.48,43.56,43.27,43.45,96446.0,42.2154,42.2931,42.0115,42.1863,96446.0
2021-04-16 09:30:00,43.51,43.64,43.01,43.23,222350.0,42.2446,42.3708,41.7591,41.9727,222350.0
2021-04-16 09:40:00,43.25,43.49,42.97,43.49,116154.0,41.9921,42.2251,41.7203,42.2251,116154.0
2021-04-16 09:50:00,43.5,43.55,42.67,42.78,95458.0,42.2349,42.2834,41.429,41.5358,95458.0
2021-04-16 10:00:00,42.81,43.44,42.63,43.34,85043.0,41.5649,42.1766,41.3902,42.0795,85043.0
2021-04-16 10:10:00,43.33,43.55,43.19,43.36,69397.0,42.0698,42.2834,41.9339,42.0989,69397.0
2021-04-16 10:20:00,43.35,43.35,43.04,43.11,62449.0,42.0892,42.0892,41.7882,41.8562,62449.0
2021-04-16 10:30:00,43.13,43.18,42.76,42.83,55142.0,41.8756,41.9242,41.5164,41.5843,55142.0
2021-04-16 10:40:00,42.85,43.33,42.84,43.28,59884.0,41.6038,42.0698,41.594,42.0213,59884.0
2021-04-16 10:50:00,43.28,43.31,42.96,42.96,33612.0,42.0213,42.0504,41.7106,41.7106,33612.0
2021-04-16 11:00:00,42.95,43.23,42.76,43.16,64733.0,41.7008,41.9727,41.5164,41.9047,64733.0
2021-04-16 11:10:00,43.11,43.15,42.89,43.03,17656.0,41.8562,41.895,41.6426,41.7785,17656.0
2021-04-16 11:20:00,43.05,43.21,42.9,42.93,25815.0,41.7979,41.9533,41.6523,41.6814,25815.0
2021-04-16 11:30:00,42.97,43.13,42.93,43.07,42797.0,41.7203,41.8756,41.6814,41.8174,42797.0
2021-04-16 11:40:00,43.1,43.1,42.94,43.0,9114.0,41.8465,41.8465,41.6911,41.7494,9114.0
2021-04-16 11:50:00,42.99,43.16,42.99,43.11,10854.0,41.7397,41.9047,41.7397,41.8562,10854.0
2021-04-16 12:00:00,43.15,43.33,43.12,43.24,55806.0,41.895,42.0698,41.8659,41.9824,55806.0
2021-04-16 12:10:00,43.23,43.3,43.11,43.23,15137.0,41.9727,42.0407,41.8562,41.9727,15137.0
2021-04-16 12:20:00,43.22,43.28,43.14,43.14,20713.0,41.963,42.0213,41.8853,41.8853,20713.0
2021-04-16 12:30:00,43.15,43.19,43.0,43.09,11385.0,41.895,41.9339,41.7494,41.8368,11385.0
2021-04-16 12:40:00,43.07,43.18,43.06,43.09,14215.0,41.8174,41.9242,41.8077,41.8368,14215.0
2021-04-16 12:50:00,43.08,43.08,42.83,42.99,34193.0,41.8271,41.8271,41.5843,41.7397,34193.0
2021-04-16 13:00:00,42.98,43.06,42.95,43.03,20628.0,41.73,41.8077,41.7008,41.7785,20628.0
2021-04-16 13:10:00,43.05,43.05,42.86,42.95,17956.0,41.7979,41.7979,41.6135,41.7008,17956.0
2021-04-16 13:20:00,42.96,42.96,42.82,42.85,34508.0,41.7106,41.7106,41.5746,41.6038,34508.0
2021-04-16 13:30:00,42.88,42.91,42.77,42.81,27681.0,41.6329,41.662,41.5261,41.5649,27681.0
2021-04-16 13:40:00,42.82,42.82,42.66,42.7,26604.0,41.5746,41.5746,41.4193,41.4581,26604.0
2021-04-16 13:50:00,42.7,42.7,42.52,42.53,27763.0,41.4581,41.4581,41.2834,41.2931,27763.0
2021-04-16 14:00:00,42.53,42.82,42.48,42.8,55660.0,41.2931,41.5746,41.2445,41.5552,55660.0
2021-04-16 14:10:00,42.8,42.8,42.61,42.64,47726.0,41.5552,41.5552,41.3707,41.3999,47726.0
2021-04-16 14:20:00,42.63,42.67,42.51,42.67,29013.0,41.3902,41.429,41.2736,41.429,29013.0
2021-04-16 14:30:00,42.67,42.73,42.63,42.68,18033.0,41.429,41.4872,41.3902,41.4387,18033.0
2021-04-16 14:40:00,42.7,42.72,42.6,42.65,16971.0,41.4581,41.4775,41.361,41.4096,16971.0
2021-04-16 14:50:00,42.65,42.71,42.62,42.69,31151.0,41.4096,41.4678,41.3804,41.4484,31151.0
2021-04-16 15:00:00,42.7,42.76,42.62,42.66,30160.0,41.4581,41.5164,41.3804,41.4193,30160.0
2021-04-16 15:10:00,42.66,42.78,42.6,42.76,45769.0,41.4193,41.5358,41.361,41.5164,45769.0
2021-04-16 15:20:00,42.78,42.82,42.71,42.78,45262.0,41.5358,41.5746,41.4678,41.5358,45262.0
2021-04-16 15:30:00,42.78,42.79,42.67,42.73,16482.0,41.5358,41.5455,41.429,41.4872,16482.0
2021-04-16 15:40:00,42.75,42.78,42.53,42.63,55617.0,41.5067,41.5358,41.2931,41.3902,55617.0
2021-04-16 15:50:00,42.64,42.78,42.64,42.72,94774.0,41.3999,41.5358,41.3999,41.4775,94774.0
2021-04-19 09:30:00,41.77,41.95,41.31,41.89,280590.0,40.5552,40.7299,40.1085,40.6717,280590.0
2021-04-19 09:40:00,41.88,42.28,41.8,41.98,157203.0,40.662,41.0503,40.5843,40.7591,157203.0
2021-04-19 09:50:00,41.95,42.15,41.62,41.73,109870.0,40.7299,40.9241,40.4095,40.5163,109870.0
2021-04-19 10:00:00,41.7,41.82,40.81,40.86,148425.0,40.4872,40.6037,39.6231,39.6716,148425.0
2021-04-19 10:10:00,40.85,40.9,40.45,40.55,189633.0,39.6619,39.7105,39.2736,39.3707,189633.0
2021-04-19 10:20:00,40.57,40.78,40.51,40.58,83812.0,39.3901,39.594,39.3318,39.3998,83812.0
2021-04-19 10:30:00,40.55,40.57,40.22,40.25,103422.0,39.3707,39.3901,39.0502,39.0794,103422.0
2021-04-19 10:40:00,40.27,40.31,39.35,39.55,299357.0,39.0988,39.1376,38.2056,38.3997,299357.0
2021-04-19 10:50:00,39.53,40.17,39.48,39.92,189332.0,38.3803,39.0017,38.3318,38.759,189332.0
2021-04-19 11:00:00,39.92,40.08,39.67,39.86,76667.0,38.759,38.9143,38.5162,38.7007,76667.0
2021-04-19 11:10:00,39.84,39.98,39.56,39.98,57956.0,38.6813,38.8172,38.4094,38.8172,57956.0
2021-04-19 11:20:00,39.97,40.0,39.54,39.63,69797.0,38.8075,38.8366,38.39,38.4774,69797.0
2021-04-19 11:30:00,39.66,39.67,39.2,39.33,116551.0,38.5065,38.5162,38.0599,38.1861,116551.0
2021-04-19 11:40:00,39.37,39.51,38.96,39.25,124989.0,38.225,38.3609,37.8269,38.1085,124989.0
2021-04-19 11:50:00,39.27,39.65,39.23,39.31,43610.0,38.1279,38.4968,38.089,38.1667,43610.0
2021-04-19 12:00:00,39.3,39.34,38.88,39.24,137709.0,38.157,38.1958,37.7492,38.0988,137709.0
2021-04-19 12:10:00,39.26,39.44,39.06,39.23,102993.0,38.1182,38.2929,37.924,38.089,102993.0
2021-04-19 12:20:00,39.24,39.35,38.67,38.79,95600.0,38.0988,38.2056,37.5453,37.6618,95600.0
2021-04-19 12:30:00,38.81,38.85,38.51,38.51,104481.0,37.6813,37.7201,37.39,37.39,104481.0
2021-04-19 12:40:00,38.51,38.58,38.26,38.56,93440.0,37.39,37.4579,37.1473,37.4385,93440.0
2021-04-19 12:50:00,38.55,38.71,38.47,38.69,80330.0,37.4288,37.5842,37.3511,37.5647,80330.0
2021-04-19 13:00:00,38.63,38.91,38.59,38.8,52125.0,37.5065,37.7783,37.4677,37.6715,52125.0
2021-04-19 13:10:00,38.79,39.18,38.79,39.05,45328.0,37.6618,38.0405,37.6618,37.9143,45328.0
2021-04-19 13:20:00,39.07,39.16,38.77,38.88,47128.0,37.9337,38.0211,37.6424,37.7492,47128.0
2021-04-19 13:30:00,38.89,39.18,38.74,39.14,45695.0,37.7589,38.0405,37.6133,38.0017,45695.0
2021-04-19 13:40:00,39.15,39.17,38.85,38.9,35606.0,38.0114,38.0308,37.7201,37.7686,35606.0
2021-04-19 13:50:00,38.93,38.94,38.74,38.83,34717.0,37.7978,37.8075,37.6133,37.7007,34717.0
2021-04-19 14:00:00,38.83,38.94,38.53,38.55,36375.0,37.7007,37.8075,37.4094,37.4288,36375.0
2021-04-19 14:10:00,38.56,38.85,38.56,38.73,35461.0,37.4385,37.7201,37.4385,37.6036,35461.0
2021-04-19 14:20:00,38.76,38.98,38.65,38.91,40259.0,37.6327,37.8463,37.5259,37.7783,40259.0
2021-04-19 14:30:00,38.87,38.93,38.55,38.65,41100.0,37.7395,37.7978,37.4288,37.5259,41100.0
2021-04-19 14:40:00,38.62,39.06,38.62,39.04,34985.0,37.4968,37.924,37.4968,37.9046,34985.0
2021-04-19 14:50:00,39.02,39.2,38.9,39.18,48077.0,37.8851,38.0599,37.7686,38.0405,48077.0
2021-04-19 15:00:00,39.17,39.29,39.08,39.09,37437.0,38.0308,38.1473,37.9434,37.9531,37437.0
2021-04-19 15:10:00,39.11,39.15,38.81,38.93,49634.0,37.9725,38.0114,37.6813,37.7978,49634.0
2021-04-19 15:20:00,38.93,39.07,38.85,39.03,26358.0,37.7978,37.9337,37.7201,37.8949,26358.0
2021-04-19 15:30:00,39.04,39.07,38.89,39.02,26266.0,37.9046,37.9337,37.7589,37.8851,26266.0
2021-04-19 15:40:00,39.06,39.27,39.04,39.04,41634.0,37.924,38.1279,37.9046,37.9046,41634.0
2021-04-19 15:50:00,39.04,39.5,39.04,39.49,148734.0,37.9046,38.3512,37.9046,38.3415,148734.0
2021-04-20 09:30:00,39.01,39.24,38.48,38.83,242048.0,37.8754,38.0988,37.3609,37.7007,242048.0
2021-04-20 09:40:00,38.92,39.46,38.78,39.4,92872.0,37.7881,38.3124,37.6521,38.2541,92872.0
2021-04-20 09:50:00,39.42,39.52,39.1,39.22,60505.0,38.2735,38.3706,37.9628,38.0793,60505.0
2021-04-20 10:00:00,39.22,39.49,38.95,39.04,50806.0,38.0793,38.3415,37.8172,37.9046,50806.0
2021-04-20 10:10:00,38.98,39.26,38.93,39.02,67932.0,37.8463,38.1182,37.7978,37.8851,67932.0
2021-04-20 10:20:00,39.01,39.08,38.89,38.99,38153.0,37.8754,37.9434,37.7589,37.856,38153.0
2021-04-20 10:30:00,38.97,38.97,38.61,38.62,46324.0,37.8366,37.8366,37.4871,37.4968,46324.0
2021-04-20 10:40:00,38.61,38.64,37.85,37.95,225861.0,37.4871,37.5162,36.7492,36.8463,225861.0
2021-04-20 10:50:00,37.95,37.98,37.55,37.92,123320.0,36.8463,36.8754,36.4579,36.8171,123320.0
2021-04-20 11:00:00,37.9,38.14,37.85,38.14,58705.0,36.7977,37.0307,36.7492,37.0307,58705.0
2021-04-20 11:10:00,38.16,38.16,37.34,37.34,153045.0,37.0502,37.0502,36.254,36.254,153045.0
2021-04-20 11:20:00,37.37,37.51,37.17,37.4,75299.0,36.2831,36.4191,36.089,36.3123,75299.0
2021-04-20 11:30:00,37.39,37.5,37.11,37.26,97297.0,36.3026,36.4094,36.0307,36.1763,97297.0
2021-04-20 11:40:00,37.34,37.85,37.3,37.85,65337.0,36.254,36.7492,36.2152,36.7492,65337.0
2021-04-20 11:50:00,37.84,37.87,37.61,37.73,44437.0,36.7395,36.7686,36.5162,36.6327,44437.0
2021-04-20 12:00:00,37.74,37.89,37.56,37.73,40677.0,36.6424,36.788,36.4676,36.6327,40677.0
2021-04-20 12:10:00,37.72,38.02,37.68,37.83,29178.0,36.623,36.9142,36.5841,36.7298,29178.0
2021-04-20 12:20:00,37.87,37.94,37.74,37.74,32426.0,36.7686,36.8366,36.6424,36.6424,32426.0
2021-04-20 12:30:00,37.77,37.79,37.54,37.69,19029.0,36.6715,36.6909,36.4482,36.5938,19029.0
2021-04-20 12:40:00,37.65,37.68,37.41,37.47,25867.0,36.555,36.5841,36.322,36.3802,25867.0
2021-04-20 12:50:00,37.46,37.53,37.22,37.47,37375.0,36.3705,36.4385,36.1375,36.3802,37375.0
2021-04-20 13:00:00,37.42,37.52,37.36,37.38,44751.0,36.3317,36.4288,36.2734,36.2928,44751.0
2021-04-20 13:10:00,37.39,37.51,37.3,37.46,44161.0,36.3026,36.4191,36.2152,36.3705,44161.0
2021-04-20 13:20:00,37.46,37.46,37.1,37.17,48508.0,36.3705,36.3705,36.021,36.089,48508.0
2021-04-20 13:30:00,37.18,37.39,37.16,37.35,32825.0,36.0987,36.3026,36.0792,36.2637,32825.0
2021-04-20 13:40:00,37.34,37.43,37.22,37.37,13185.0,36.254,36.3414,36.1375,36.2831,13185.0
2021-04-20 13:50:00,37.36,37.48,37.35,37.47,25753.0,36.2734,36.3899,36.2637,36.3802,25753.0
2021-04-20 14:00:00,37.47,37.55,37.4,37.54,51392.0,36.3802,36.4579,36.3123,36.4482,51392.0
2021-04-20 14:10:00,37.52,37.52,37.37,37.37,37645.0,36.4288,36.4288,36.2831,36.2831,37645.0
2021-04-20 14:20:00,37.39,37.52,37.24,37.24,35978.0,36.3026,36.4288,36.1569,36.1569,35978.0
2021-04-20 14:30:00,37.24,37.24,37.04,37.1,50230.0,36.1569,36.1569,35.9627,36.021,50230.0
2021-04-20 14:40:00,37.11,37.34,37.1,37.32,19875.0,36.0307,36.254,36.021,36.2346,19875.0
2021-04-20 14:50:00,37.31,37.38,37.06,37.15,35277.0,36.2249,36.2928,35.9822,36.0695,35277.0
2021-04-20 15:00:00,37.24,37.55,37.23,37.55,24430.0,36.1569,36.4579,36.1472,36.4579,24430.0
2021-04-20 15:10:00,37.56,37.61,37.4,37.45,26490.0,36.4676,36.5162,36.3123,36.3608,26490.0
2021-04-20 15:20:00,37.45,37.53,37.38,37.47,33308.0,36.3608,36.4385,36.2928,36.3802,33308.0
2021-04-20 15:30:00,37.49,37.66,37.47,37.58,67389.0,36.3996,36.5647,36.3802,36.487,67389.0
2021-04-20 15:40:00,37.56,37.91,37.56,37.86,63392.0,36.4676,36.8074,36.4676,36.7589,63392.0
2021-04-20 15:50:00,37.85,37.88,37.6,37.6,76663.0,36.7492,36.7783,36.5064,36.5064,76663.0
2021-04-21 09:30:00,37.93,38.0,37.35,37.81,285319.0,36.8269,36.8948,36.2637,36.7103,285319.0
2021-04-21 09:40:00,37.73,39.06,37.68,39.02,357481.0,36.6327,37.924,36.5841,37.8851,357481.0
2021-04-21 09:50:00,39.04,39.11,38.47,38.85,185088.0,37.9046,37.9725,37.3511,37.7201,185088.0
2021-04-21 10:00:00,38.86,39.06,38.74,38.92,123966.0,37.7298,37.924,37.6133,37.7881,123966.0
2021-04-21 10:10:00,38.91,39.11,38.65,38.76,117328.0,37.7783,37.9725,37.5259,37.6327,117328.0
2021-04-21 10:20:00,38.74,39.14,38.69,39.14,75897.0,37.6133,38.0017,37.5647,38.0017,75897.0
2021-04-21 10:30:00,39.12,39.14,38.85,38.85,48084.0,37.9822,38.0017,37.7201,37.7201,48084.0
2021-04-21 10:40:00,38.89,39.02,38.84,38.94,36995.0,37.7589,37.8851,37.7104,37.8075,36995.0
2021-04-21 10:50:00,38.91,38.97,38.69,38.96,54253.0,37.7783,37.8366,37.5647,37.8269,54253.0
2021-04-21 11:00:00,38.98,39.15,38.85,39.07,65658.0,37.8463,38.0114,37.7201,37.9337,65658.0
2021-04-21 11:10:00,39.07,39.36,38.95,39.34,82301.0,37.9337,38.2153,37.8172,38.1958,82301.0
2021-04-21 11:20:00,39.35,39.41,39.11,39.12,55428.0,38.2056,38.2638,37.9725,37.9822,55428.0
2021-04-21 11:30:00,39.13,39.29,39.13,39.15,23682.0,37.9919,38.1473,37.9919,38.0114,23682.0
2021-04-21 11:40:00,39.17,39.36,39.17,39.28,36696.0,38.0308,38.2153,38.0308,38.1376,36696.0
2021-04-21 11:50:00,39.28,39.43,39.2,39.4,36596.0,38.1376,38.2832,38.0599,38.2541,36596.0
2021-04-21 12:00:00,39.41,39.44,39.3,39.4,44107.0,38.2638,38.2929,38.157,38.2541,44107.0
2021-04-21 12:10:00,39.39,39.4,39.2,39.26,126516.0,38.2444,38.2541,38.0599,38.1182,126516.0
2021-04-21 12:20:00,39.27,39.44,39.24,39.38,45552.0,38.1279,38.2929,38.0988,38.2347,45552.0
2021-04-21 12:30:00,39.4,39.64,39.36,39.64,63568.0,38.2541,38.4871,38.2153,38.4871,63568.0
2021-04-21 12:40:00,39.64,39.67,39.47,39.47,44378.0,38.4871,38.5162,38.3221,38.3221,44378.0
2021-04-21 12:50:00,39.49,39.6,39.36,39.43,46491.0,38.3415,38.4483,38.2153,38.2832,46491.0
2021-04-21 13:00:00,39.4,39.66,39.39,39.6,36453.0,38.2541,38.5065,38.2444,38.4483,36453.0
2021-04-21 13:10:00,39.6,39.69,39.48,39.67,29271.0,38.4483,38.5357,38.3318,38.5162,29271.0
2021-04-21 13:20:00,39.68,39.74,39.56,39.61,31563.0,38.526,38.5842,38.4094,38.458,31563.0
2021-04-21 13:30:00,39.62,39.74,39.62,39.7,17059.0,38.4677,38.5842,38.4677,38.5454,17059.0
2021-04-21 13:40:00,39.67,39.67,39.51,39.55,37536.0,38.5162,38.5162,38.3609,38.3997,37536.0
2021-04-21 13:50:00,39.57,39.74,39.56,39.74,42207.0,38.4192,38.5842,38.4094,38.5842,42207.0
2021-04-21 14:00:00,39.75,39.92,39.75,39.89,67329.0,38.5939,38.759,38.5939,38.7298,67329.0
2021-04-21 14:10:00,39.88,39.98,39.84,39.96,42026.0,38.7201,38.8172,38.6813,38.7978,42026.0
2021-04-21 14:20:00,39.97,39.98,39.76,39.86,25584.0,38.8075,38.8172,38.6036,38.7007,25584.0
2021-04-21 14:30:00,39.87,39.96,39.87,39.87,23420.0,38.7104,38.7978,38.7104,38.7104,23420.0
2021-04-21 14:40:00,39.86,39.89,39.76,39.79,22020.0,38.7007,38.7298,38.6036,38.6328,22020.0
2021-04-21 14:50:00,39.78,39.89,39.76,39.84,14356.0,38.623,38.7298,38.6036,38.6813,14356.0
2021-04-21 15:00:00,39.8,39.84,39.75,39.75,15179.0,38.6425,38.6813,38.5939,38.5939,15179.0
2021-04-21 15:10:00,39.75,39.89,39.73,39.89,17798.0,38.5939,38.7298,38.5745,38.7298,17798.0
2021-04-21 15:20:00,39.9,40.07,39.89,39.97,46367.0,38.7396,38.9046,38.7298,38.8075,46367.0
2021-04-21 15:30:00,39.98,40.26,39.98,40.11,92764.0,38.8172,39.0891,38.8172,38.9434,92764.0
2021-04-21 15:40:00,40.12,40.45,40.08,40.45,78617.0,38.9532,39.2736,38.9143,39.2736,78617.0
2021-04-21 15:50:00,40.45,40.76,40.3,40.75,152790.0,39.2736,39.5745,39.1279,39.5648,152790.0
2021-04-22 09:30:00,40.37,40.6,39.55,39.59,270340.0,39.1959,39.4192,38.3997,38.4386,270340.0
2021-04-22 09:40:00,39.61,39.67,38.9,39.18,193641.0,38.458,38.5162,37.7686,38.0405,193641.0
2021-04-22 09:50:00,39.2,39.48,38.81,39.45,228873.0,38.0599,38.3318,37.6813,38.3026,228873.0
2021-04-22 10:00:00,39.43,39.43,39.1,39.34,112087.0,38.2832,38.2832,37.9628,38.1958,112087.0
2021-04-22 10:10:00,39.31,39.48,39.04,39.04,65967.0,38.1667,38.3318,37.9046,37.9046,65967.0
2021-04-22 10:20:00,39.07,39.52,38.9,39.28,137733.0,37.9337,38.3706,37.7686,38.1376,137733.0
2021-04-22 10:30:00,39.29,39.85,39.27,39.83,118109.0,38.1473,38.691,38.1279,38.6716,118109.0
2021-04-22 10:40:00,39.8,39.86,39.65,39.67,43340.0,38.6425,38.7007,38.4968,38.5162,43340.0
2021-04-22 10:50:00,39.69,39.91,39.62,39.78,32394.0,38.5357,38.7493,38.4677,38.623,32394.0
2021-04-22 11:00:00,39.78,39.84,39.54,39.62,42406.0,38.623,38.6813,38.39,38.4677,42406.0
2021-04-22 11:10:00,39.6,39.62,39.5,39.53,39430.0,38.4483,38.4677,38.3512,38.3803,39430.0
2021-04-22 11:20:00,39.55,39.86,39.55,39.66,40385.0,38.3997,38.7007,38.3997,38.5065,40385.0
2021-04-22 11:30:00,39.62,39.98,39.55,39.81,63217.0,38.4677,38.8172,38.3997,38.6522,63217.0
2021-04-22 11:40:00,39.83,39.85,39.65,39.68,15475.0,38.6716,38.691,38.4968,38.526,15475.0
2021-04-22 11:50:00,39.69,39.8,39.58,39.65,53446.0,38.5357,38.6425,38.4289,38.4968,53446.0
2021-04-22 12:00:00,39.67,39.69,39.56,39.58,13930.0,38.5162,38.5357,38.4094,38.4289,13930.0
2021-04-22 12:10:00,39.59,39.83,39.56,39.83,22463.0,38.4386,38.6716,38.4094,38.6716,22463.0
2021-04-22 12:20:00,39.84,40.01,39.84,39.98,34835.0,38.6813,38.8464,38.6813,38.8172,34835.0
2021-04-22 12:30:00,39.98,40.06,39.93,40.05,23599.0,38.8172,38.8949,38.7687,38.8852,23599.0
2021-04-22 12:40:00,40.06,40.08,39.98,40.07,12312.0,38.8949,38.9143,38.8172,38.9046,12312.0
2021-04-22 12:50:00,40.07,40.22,40.02,40.16,23915.0,38.9046,39.0502,38.8561,38.992,23915.0
2021-04-22 13:00:00,40.14,40.16,39.3,39.51,81439.0,38.9726,38.992,38.157,38.3609,81439.0
2021-04-22 13:10:00,39.49,39.49,38.41,38.45,249189.0,38.3415,38.3415,37.2929,37.3317,249189.0
2021-04-22 13:20:00,38.43,39.27,38.38,39.23,155761.0,37.3123,38.1279,37.2638,38.089,155761.0
2021-04-22 13:30:00,39.25,39.25,38.74,38.85,78976.0,38.1085,38.1085,37.6133,37.7201,78976.0
2021-04-22 13:40:00,38.83,38.83,37.87,37.92,187669.0,37.7007,37.7007,36.7686,36.8171,187669.0
2021-04-22 13:50:00,37.94,38.0,37.56,37.64,241488.0,36.8366,36.8948,36.4676,36.5453,241488.0
2021-04-22 14:00:00,37.64,37.96,37.27,37.91,235856.0,36.5453,36.856,36.186,36.8074,235856.0
2021-04-22 14:10:00,37.88,37.95,37.69,37.75,93324.0,36.7783,36.8463,36.5938,36.6521,93324.0
2021-04-22 14:20:00,37.79,38.14,37.61,38.09,77656.0,36.6909,37.0307,36.5162,36.9822,77656.0
2021-04-22 14:30:00,38.08,38.24,38.01,38.16,69946.0,36.9725,37.1278,36.9045,37.0502,69946.0
2021-04-22 14:40:00,38.12,38.41,38.11,38.18,39469.0,37.0113,37.2929,37.0016,37.0696,39469.0
2021-04-22 14:50:00,38.2,38.41,37.92,38.23,54024.0,37.089,37.2929,36.8171,37.1181,54024.0
2021-04-22 15:00:00,38.25,38.43,37.9,37.93,51480.0,37.1375,37.3123,36.7977,36.8269,51480.0
2021-04-22 15:10:00,37.98,38.2,37.8,37.93,63208.0,36.8754,37.089,36.7006,36.8269,63208.0
2021-04-22 15:20:00,37.95,37.95,37.73,37.83,58033.0,36.8463,36.8463,36.6327,36.7298,58033.0
2021-04-22 15:30:00,37.79,38.13,37.79,37.98,52649.0,36.6909,37.021,36.6909,36.8754,52649.0
2021-04-22 15:40:00,38.04,38.16,37.83,37.83,74124.0,36.9337,37.0502,36.7298,36.7298,74124.0
2021-04-22 15:50:00,37.81,38.06,37.79,37.94,102562.0,36.7103,36.9531,36.6909,36.8366,102562.0
2021-04-23 09:30:00,38.34,39.38,38.3,39.18,362930.0,37.2249,38.2347,37.1861,38.0405,362930.0
2021-04-23 09:40:00,39.22,39.36,38.85,39.36,88012.0,38.0793,38.2153,37.7201,38.2153,88012.0
2021-04-23 09:50:00,39.34,39.53,39.21,39.44,155848.0,38.1958,38.3803,38.0696,38.2929,155848.0
2021-04-23 10:00:00,39.46,39.78,39.34,39.75,94654.0,38.3124,38.623,38.1958,38.5939,94654.0
2021-04-23 10:10:00,39.77,39.96,39.67,39.7,68577.0,38.6133,38.7978,38.5162,38.5454,68577.0
2021-04-23 10:20:00,39.72,39.8,39.65,39.74,51313.0,38.5648,38.6425,38.4968,38.5842,51313.0
2021-04-23 10:30:00,39.77,39.9,39.55,39.73,72534.0,38.6133,38.7396,38.3997,38.5745,72534.0
2021-04-23 10:40:00,39.73,39.79,39.45,39.77,50359.0,38.5745,38.6328,38.3026,38.6133,50359.0
2021-04-23 10:50:00,39.75,39.87,39.56,39.75,45628.0,38.5939,38.7104,38.4094,38.5939,45628.0
2021-04-23 11:00:00,39.74,39.82,39.66,39.68,36008.0,38.5842,38.6619,38.5065,38.526,36008.0
2021-04-23 11:10:00,39.67,39.78,39.57,39.72,25952.0,38.5162,38.623,38.4192,38.5648,25952.0
2021-04-23 11:20:00,39.73,39.98,39.71,39.86,53259.0,38.5745,38.8172,38.5551,38.7007,53259.0
2021-04-23 11:30:00,39.88,39.99,39.83,39.95,28738.0,38.7201,38.8269,38.6716,38.7881,28738.0
2021-04-23 11:40:00,39.95,40.05,39.79,40.05,75030.0,38.7881,38.8852,38.6328,38.8852,75030.0
2021-04-23 11:50:00,40.05,40.07,39.86,39.86,26935.0,38.8852,38.9046,38.7007,38.7007,26935.0
2021-04-23 12:00:00,39.87,40.02,39.74,40.0,19886.0,38.7104,38.8561,38.5842,38.8366,19886.0
2021-04-23 12:10:00,39.97,39.97,39.78,39.84,10968.0,38.8075,38.8075,38.623,38.6813,10968.0
2021-04-23 12:20:00,39.86,39.97,39.68,39.69,51893.0,38.7007,38.8075,38.526,38.5357,51893.0
2021-04-23 12:30:00,39.74,39.93,39.74,39.82,24446.0,38.5842,38.7687,38.5842,38.6619,24446.0
2021-04-23 12:40:00,39.83,40.06,39.83,40.04,38078.0,38.6716,38.8949,38.6716,38.8755,38078.0
2021-04-23 12:50:00,40.04,40.21,40.03,40.19,41245.0,38.8755,39.0405,38.8658,39.0211,41245.0
2021-04-23 13:00:00,40.2,40.22,40.05,40.12,40045.0,39.0308,39.0502,38.8852,38.9532,40045.0
2021-04-23 13:10:00,40.15,40.19,40.04,40.11,75140.0,38.9823,39.0211,38.8755,38.9434,75140.0
2021-04-23 13:20:00,40.09,40.17,40.05,40.16,25525.0,38.924,39.0017,38.8852,38.992,25525.0
2021-04-23 13:30:00,40.17,40.34,40.15,40.34,47357.0,39.0017,39.1668,38.9823,39.1668,47357.0
2021-04-23 13:40:00,40.35,40.41,40.27,40.28,43338.0,39.1765,39.2347,39.0988,39.1085,43338.0
2021-04-23 13:50:00,40.29,40.34,40.26,40.27,18531.0,39.1182,39.1668,39.0891,39.0988,18531.0
2021-04-23 14:00:00,40.26,40.36,40.22,40.22,21952.0,39.0891,39.1862,39.0502,39.0502,21952.0
2021-04-23 14:10:00,40.21,40.26,39.99,39.99,41522.0,39.0405,39.0891,38.8269,38.8269,41522.0
2021-04-23 14:20:00,40.0,40.13,40.0,40.13,29249.0,38.8366,38.9629,38.8366,38.9629,29249.0
2021-04-23 14:30:00,40.14,40.22,40.1,40.14,26774.0,38.9726,39.0502,38.9337,38.9726,26774.0
2021-04-23 14:40:00,40.16,40.21,40.13,40.2,27386.0,38.992,39.0405,38.9629,39.0308,27386.0
2021-04-23 14:50:00,40.19,40.41,40.17,40.34,41240.0,39.0211,39.2347,39.0017,39.1668,41240.0
2021-04-23 15:00:00,40.35,40.36,40.15,40.24,35068.0,39.1765,39.1862,38.9823,39.0697,35068.0
2021-04-23 15:10:00,40.23,40.36,40.22,40.32,22136.0,39.06,39.1862,39.0502,39.1473,22136.0
2021-04-23 15:20:00,40.31,40.49,40.31,40.44,45684.0,39.1376,39.3124,39.1376,39.2639,45684.0
2021-04-23 15:30:00,40.43,40.54,40.43,40.53,64050.0,39.2541,39.3609,39.2541,39.3512,64050.0
2021-04-23 15:40:00,40.53,40.57,40.18,40.21,52172.0,39.3512,39.3901,39.0114,39.0405,52172.0
2021-04-23 15:50:00,40.22,40.25,40.06,40.17,95684.0,39.0502,39.0794,38.8949,39.0017,95684.0
2021-04-26 09:30:00,40.03,40.78,40.0,40.63,227326.0,38.8658,39.594,38.8366,39.4483,227326.0
2021-04-26 09:40:00,40.68,41.33,40.6,41.13,123446.0,39.4969,40.128,39.4192,39.9338,123446.0
2021-04-26 09:50:00,41.13,41.58,40.75,41.45,169270.0,39.9338,40.3707,39.5648,40.2445,169270.0
2021-04-26 10:00:00,41.52,41.84,41.51,41.78,107808.0,40.3124,40.6231,40.3027,40.5649,107808.0
2021-04-26 10:10:00,41.77,41.82,41.48,41.66,111879.0,40.5552,40.6037,40.2736,40.4484,111879.0
2021-04-26 10:20:00,41.66,41.7,41.47,41.53,90645.0,40.4484,40.4872,40.2639,40.3221,90645.0
2021-04-26 10:30:00,41.53,41.8,41.49,41.79,98692.0,40.3221,40.5843,40.2833,40.5746,98692.0
2021-04-26 10:40:00,41.77,41.82,41.62,41.62,40446.0,40.5552,40.6037,40.4095,40.4095,40446.0
2021-04-26 10:50:00,41.61,41.71,41.54,41.66,60100.0,40.3998,40.4969,40.3319,40.4484,60100.0
2021-04-26 11:00:00,41.68,42.02,41.66,42.02,114767.0,40.4678,40.7979,40.4484,40.7979,114767.0
2021-04-26 11:10:00,42.03,42.19,42.01,42.17,45859.0,40.8076,40.963,40.7882,40.9435,45859.0
2021-04-26 11:20:00,42.18,42.18,41.96,41.98,30926.0,40.9532,40.9532,40.7396,40.7591,30926.0
2021-04-26 11:30:00,41.97,42.05,41.91,42.02,26959.0,40.7494,40.827,40.6911,40.7979,26959.0
2021-04-26 11:40:00,42.01,42.04,41.88,41.88,27788.0,40.7882,40.8173,40.662,40.662,27788.0
2021-04-26 11:50:00,41.89,42.06,41.87,42.03,44479.0,40.6717,40.8367,40.6523,40.8076,44479.0
2021-04-26 12:00:00,42.06,42.09,41.77,41.79,41139.0,40.8367,40.8659,40.5552,40.5746,41139.0
2021-04-26 12:10:00,41.8,42.02,41.77,42.02,42422.0,40.5843,40.7979,40.5552,40.7979,42422.0
2021-04-26 12:20:00,42.02,42.12,42.0,42.01,33311.0,40.7979,40.895,40.7785,40.7882,33311.0
2021-04-26 12:30:00,42.02,42.18,42.0,42.18,20073.0,40.7979,40.9532,40.7785,40.9532,20073.0
2021-04-26 12:40:00,42.19,42.37,42.19,42.26,55186.0,40.963,41.1377,40.963,41.0309,55186.0
2021-04-26 12:50:00,42.24,42.33,42.2,42.33,30952.0,41.0115,41.0989,40.9727,41.0989,30952.0
2021-04-26 13:00:00,42.34,42.4,42.29,42.33,34940.0,41.1086,41.1668,41.06,41.0989,34940.0
2021-04-26 13:10:00,42.33,42.45,42.32,42.33,37400.0,41.0989,41.2154,41.0892,41.0989,37400.0
2021-04-26 13:20:00,42.32,42.33,42.13,42.14,25577.0,41.0892,41.0989,40.9047,40.9144,25577.0
2021-04-26 13:30:00,42.15,42.18,41.96,42.01,37480.0,40.9241,40.9532,40.7396,40.7882,37480.0
2021-04-26 13:40:00,42.0,42.25,42.0,42.22,33939.0,40.7785,41.0212,40.7785,40.9921,33939.0
2021-04-26 13:50:00,42.23,42.24,42.18,42.24,18809.0,41.0018,41.0115,40.9532,41.0115,18809.0
2021-04-26 14:00:00,42.24,42.31,42.2,42.26,40608.0,41.0115,41.0795,40.9727,41.0309,40608.0
2021-04-26 14:10:00,42.27,42.32,42.17,42.18,23962.0,41.0406,41.0892,40.9435,40.9532,23962.0
2021-04-26 14:20:00,42.18,42.26,42.14,42.24,22848.0,40.9532,41.0309,40.9144,41.0115,22848.0
2021-04-26 14:30:00,42.24,42.24,42.08,42.1,16216.0,41.0115,41.0115,40.8562,40.8756,16216.0
2021-04-26 14:40:00,42.11,42.29,42.11,42.26,16047.0,40.8853,41.06,40.8853,41.0309,16047.0
2021-04-26 14:50:00,42.26,42.28,42.18,42.26,23489.0,41.0309,41.0503,40.9532,41.0309,23489.0
2021-04-26 15:00:00,42.26,42.28,42.12,42.18,19087.0,41.0309,41.0503,40.895,40.9532,19087.0
2021-04-26 15:10:00,42.18,42.21,42.07,42.21,22014.0,40.9532,40.9824,40.8464,40.9824,22014.0
2021-04-26 15:20:00,42.2,42.26,41.85,41.89,41774.0,40.9727,41.0309,40.6328,40.6717,41774.0
2021-04-26 15:30:00,41.88,42.07,41.79,42.06,43888.0,40.662,40.8464,40.5746,40.8367,43888.0
2021-04-26 15:40:00,42.06,42.1,41.88,41.91,69471.0,40.8367,40.8756,40.662,40.6911,69471.0
2021-04-26 15:50:00,41.9,42.22,41.88,42.21,84052.0,40.6814,40.9921,40.662,40.9824,84052.0
2021-04-27 09:30:00,42.78,42.91,42.27,42.73,433592.0,41.5358,41.662,41.0406,41.4872,433592.0
2021-04-27 09:40:00,42.74,42.81,41.8,41.99,200371.0,41.497,41.5649,40.5843,40.7688,200371.0
2021-04-27 09:50:00,41.96,41.99,41.59,41.63,131755.0,40.7396,40.7688,40.3804,40.4192,131755.0
2021-04-27 10:00:00,41.62,41.63,41.2,41.32,224798.0,40.4095,40.4192,40.0017,40.1183,224798.0
2021-04-27 10:10:00,41.35,41.53,41.0,41.02,172927.0,40.1474,40.3221,39.8076,39.827,172927.0
2021-04-27 10:20:00,41.01,41.43,40.95,41.43,105733.0,39.8173,40.2251,39.759,40.2251,105733.0
2021-04-27 10:30:00,41.4,41.65,41.09,41.13,87121.0,40.1959,40.4387,39.8949,39.9338,87121.0
2021-04-27 10:40:00,41.11,41.59,41.05,41.57,56393.0,39.9144,40.3804,39.8561,40.361,56393.0
2021-04-27 10:50:00,41.58,41.66,41.42,41.59,63498.0,40.3707,40.4484,40.2153,40.3804,63498.0
2021-04-27 11:00:00,41.54,41.63,41.33,41.38,51149.0,40.3319,40.4192,40.128,40.1765,51149.0
2021-04-27 11:10:00,41.38,41.46,41.3,41.34,34539.0,40.1765,40.2542,40.0988,40.1377,34539.0
2021-04-27 11:20:00,41.32,41.39,41.25,41.28,41143.0,40.1183,40.1862,40.0503,40.0794,41143.0
2021-04-27 11:30:00,41.3,41.33,41.16,41.31,20485.0,40.0988,40.128,39.9629,40.1085,20485.0
2021-04-27 11:40:00,41.32,41.32,41.13,41.14,30017.0,40.1183,40.1183,39.9338,39.9435,30017.0
2021-04-27 11:50:00,41.12,41.53,41.12,41.4,70563.0,39.9241,40.3221,39.9241,40.1959,70563.0
2021-04-27 12:00:00,41.4,41.44,41.34,41.39,9942.0,40.1959,40.2348,40.1377,40.1862,9942.0
2021-04-27 12:10:00,41.38,41.47,41.32,41.44,54928.0,40.1765,40.2639,40.1183,40.2348,54928.0
2021-04-27 12:20:00,41.42,41.68,41.4,41.63,52938.0,40.2153,40.4678,40.1959,40.4192,52938.0
2021-04-27 12:30:00,41.62,41.62,41.36,41.51,18954.0,40.4095,40.4095,40.1571,40.3027,18954.0
2021-04-27 12:40:00,41.53,41.53,41.38,41.46,21311.0,40.3221,40.3221,40.1765,40.2542,21311.0
2021-04-27 12:50:00,41.45,41.48,41.16,41.24,60135.0,40.2445,40.2736,39.9629,40.0406,60135.0
2021-04-27 13:00:00,41.22,41.5,41.21,41.42,26565.0,40.0212,40.293,40.0115,40.2153,26565.0
2021-04-27 13:10:00,41.42,41.43,41.22,41.25,15677.0,40.2153,40.2251,40.0212,40.0503,15677.0
2021-04-27 13:20:00,41.25,41.32,41.15,41.18,27961.0,40.0503,40.1183,39.9532,39.9823,27961.0
2021-04-27 13:30:00,41.17,41.38,41.14,41.33,24444.0,39.9726,40.1765,39.9435,40.128,24444.0
2021-04-27 13:40:00,41.31,41.48,41.29,41.38,18738.0,40.1085,40.2736,40.0891,40.1765,18738.0
2021-04-27 13:50:00,41.37,41.55,41.37,41.51,30470.0,40.1668,40.3416,40.1668,40.3027,30470.0
2021-04-27 14:00:00,41.49,41.49,41.26,41.27,26329.0,40.2833,40.2833,40.06,40.0697,26329.0
2021-04-27 14:10:00,41.25,41.38,41.25,41.32,25451.0,40.0503,40.1765,40.0503,40.1183,25451.0
2021-04-27 14:20:00,41.33,41.48,41.26,41.48,18067.0,40.128,40.2736,40.06,40.2736,18067.0
2021-04-27 14:30:00,41.47,41.51,41.39,41.45,8397.0,40.2639,40.3027,40.1862,40.2445,8397.0
2021-04-27 14:40:00,41.43,41.48,41.4,41.46,11523.0,40.2251,40.2736,40.1959,40.2542,11523.0
2021-04-27 14:50:00,41.45,41.48,41.33,41.33,22932.0,40.2445,40.2736,40.128,40.128,22932.0
2021-04-27 15:00:00,41.3,41.43,41.22,41.22,32423.0,40.0988,40.2251,40.0212,40.0212,32423.0
2021-04-27 15:10:00,41.26,41.42,41.26,41.4,25335.0,40.06,40.2153,40.06,40.1959,25335.0
2021-04-27 15:20:00,41.39,41.41,41.26,41.32,27628.0,40.1862,40.2056,40.06,40.1183,27628.0
2021-04-27 15:30:00,41.34,41.45,41.26,41.45,19542.0,40.1377,40.2445,40.06,40.2445,19542.0
2021-04-27 15:40:00,41.44,41.48,41.25,41.3,36288.0,40.2348,40.2736,40.0503,40.0988,36288.0
2021-04-27 15:50:00,41.32,41.54,41.25,41.26,163912.0,40.1183,40.3319,40.0503,40.06,163912.0
2021-04-28 09:30:00,40.66,40.68,39.7,39.72,364046.0,39.4775,39.4969,38.5454,38.5648,364046.0
2021-04-28 09:40:00,39.71,40.15,39.57,40.07,139346.0,38.5551,38.9823,38.4192,38.9046,139346.0
2021-04-28 09:50:00,40.09,40.36,40.0,40.25,104526.0,38.924,39.1862,38.8366,39.0794,104526.0
2021-04-28 10:00:00,40.27,40.43,40.07,40.43,56758.0,39.0988,39.2541,38.9046,39.2541,56758.0
2021-04-28 10:10:00,40.43,40.43,40.19,40.26,41529.0,39.2541,39.2541,39.0211,39.0891,41529.0
2021-04-28 10:20:00,40.28,40.38,40.21,40.29,29787.0,39.1085,39.2056,39.0405,39.1182,29787.0
2021-04-28 10:30:00,40.29,40.29,39.68,39.68,121336.0,39.1182,39.1182,38.526,38.526,121336.0
2021-04-28 10:40:00,39.66,39.87,39.6,39.78,59169.0,38.5065,38.7104,38.4483,38.623,59169.0
2021-04-28 10:50:00,39.73,39.97,39.71,39.81,53995.0,38.5745,38.8075,38.5551,38.6522,53995.0
2021-04-28 11:00:00,39.82,39.86,39.64,39.76,25128.0,38.6619,38.7007,38.4871,38.6036,25128.0
2021-04-28 11:10:00,39.74,39.8,39.32,39.52,57373.0,38.5842,38.6425,38.1764,38.3706,57373.0
2021-04-28 11:20:00,39.51,39.56,39.4,39.52,29436.0,38.3609,38.4094,38.2541,38.3706,29436.0
2021-04-28 11:30:00,39.53,39.74,39.51,39.69,24385.0,38.3803,38.5842,38.3609,38.5357,24385.0
2021-04-28 11:40:00,39.67,39.75,39.53,39.61,31064.0,38.5162,38.5939,38.3803,38.458,31064.0
2021-04-28 11:50:00,39.61,39.69,39.51,39.64,16765.0,38.458,38.5357,38.3609,38.4871,16765.0
2021-04-28 12:00:00,39.63,39.71,39.48,39.7,23447.0,38.4774,38.5551,38.3318,38.5454,23447.0
2021-04-28 12:10:00,39.7,39.72,39.54,39.56,13218.0,38.5454,38.5648,38.39,38.4094,13218.0
2021-04-28 12:20:00,39.57,39.7,39.54,39.69,18807.0,38.4192,38.5454,38.39,38.5357,18807.0
2021-04-28 12:30:00,39.69,39.74,39.6,39.7,25642.0,38.5357,38.5842,38.4483,38.5454,25642.0
2021-04-28 12:40:00,39.7,39.72,39.43,39.59,29855.0,38.5454,38.5648,38.2832,38.4386,29855.0
2021-04-28 12:50:00,39.59,39.61,39.32,39.36,35688.0,38.4386,38.458,38.1764,38.2153,35688.0
2021-04-28 13:00:00,39.39,39.47,39.37,39.46,26653.0,38.2444,38.3221,38.225,38.3124,26653.0
2021-04-28 13:10:00,39.47,39.63,39.47,39.58,13971.0,38.3221,38.4774,38.3221,38.4289,13971.0
2021-04-28 13:20:00,39.59,39.66,39.58,39.63,19900.0,38.4386,38.5065,38.4289,38.4774,19900.0
2021-04-28 13:30:00,39.64,39.69,39.53,39.61,14805.0,38.4871,38.5357,38.3803,38.458,14805.0
2021-04-28 13:40:00,39.61,39.63,39.54,39.6,17077.0,38.458,38.4774,38.39,38.4483,17077.0
2021-04-28 13:50:00,39.59,39.6,39.48,39.56,23328.0,38.4386,38.4483,38.3318,38.4094,23328.0
2021-04-28 14:00:00,39.58,39.84,39.34,39.58,50399.0,38.4289,38.6813,38.1958,38.4289,50399.0
2021-04-28 14:10:00,39.59,39.67,39.46,39.63,18681.0,38.4386,38.5162,38.3124,38.4774,18681.0
2021-04-28 14:20:00,39.64,39.74,39.64,39.7,22022.0,38.4871,38.5842,38.4871,38.5454,22022.0
2021-04-28 14:30:00,39.7,40.21,39.55,40.12,63051.0,38.5454,39.0405,38.3997,38.9532,63051.0
2021-04-28 14:40:00,40.14,40.3,39.92,39.93,53497.0,38.9726,39.1279,38.759,38.7687,53497.0
2021-04-28 14:50:00,39.91,40.03,39.89,40.03,31965.0,38.7493,38.8658,38.7298,38.8658,31965.0
2021-04-28 15:00:00,40.01,40.03,39.81,39.98,31065.0,38.8464,38.8658,38.6522,38.8172,31065.0
2021-04-28 15:10:00,39.97,40.0,39.54,39.77,39419.0,38.8075,38.8366,38.39,38.6133,39419.0
2021-04-28 15:20:00,39.76,39.93,39.73,39.86,30449.0,38.6036,38.7687,38.5745,38.7007,30449.0
2021-04-28 15:30:00,39.87,39.98,39.8,39.96,37225.0,38.7104,38.8172,38.6425,38.7978,37225.0
2021-04-28 15:40:00,39.96,40.01,39.81,39.84,78938.0,38.7978,38.8464,38.6522,38.6813,78938.0
2021-04-28 15:50:00,39.84,39.91,39.37,39.41,172441.0,38.6813,38.7493,38.225,38.2638,172441.0
2021-04-29 09:30:00,41.18,41.22,40.36,40.56,437168.0,39.9823,40.0212,39.1862,39.3804,437168.0
2021-04-29 09:40:00,40.56,40.57,40.04,40.14,212170.0,39.3804,39.3901,38.8755,38.9726,212170.0
2021-04-29 09:50:00,40.11,40.32,39.66,39.85,229909.0,38.9434,39.1473,38.5065,38.691,229909.0
2021-04-29 10:00:00,39.84,39.9,39.53,39.76,172865.0,38.6813,38.7396,38.3803,38.6036,172865.0
2021-04-29 10:10:00,39.73,40.09,39.53,39.74,123857.0,38.5745,38.924,38.3803,38.5842,123857.0
2021-04-29 10:20:00,39.74,40.06,39.71,39.9,83002.0,38.5842,38.8949,38.5551,38.7396,83002.0
2021-04-29 10:30:00,39.88,39.93,39.13,39.14,127950.0,38.7201,38.7687,37.9919,38.0017,127950.0
2021-04-29 10:40:00,39.15,39.42,38.83,38.88,112057.0,38.0114,38.2735,37.7007,37.7492,112057.0
2021-04-29 10:50:00,38.87,39.58,38.87,39.58,69616.0,37.7395,38.4289,37.7395,38.4289,69616.0
2021-04-29 11:00:00,39.58,39.59,39.42,39.55,22023.0,38.4289,38.4386,38.2735,38.3997,22023.0
2021-04-29 11:10:00,39.53,39.65,39.36,39.51,45442.0,38.3803,38.4968,38.2153,38.3609,45442.0
2021-04-29 11:20:00,39.55,39.69,39.47,39.64,27466.0,38.3997,38.5357,38.3221,38.4871,27466.0
2021-04-29 11:30:00,39.67,39.67,39.39,39.49,27255.0,38.5162,38.5162,38.2444,38.3415,27255.0
2021-04-29 11:40:00,39.5,39.75,39.49,39.68,60918.0,38.3512,38.5939,38.3415,38.526,60918.0
2021-04-29 11:50:00,39.68,39.71,39.15,39.15,51247.0,38.526,38.5551,38.0114,38.0114,51247.0
2021-04-29 12:00:00,39.14,39.14,38.48,38.58,145156.0,38.0017,38.0017,37.3609,37.4579,145156.0
2021-04-29 12:10:00,38.61,38.95,38.5,38.95,50086.0,37.4871,37.8172,37.3803,37.8172,50086.0
2021-04-29 12:20:00,38.92,38.99,38.66,38.93,29673.0,37.7881,37.856,37.5356,37.7978,29673.0
2021-04-29 12:30:00,38.88,39.07,38.79,39.05,25494.0,37.7492,37.9337,37.6618,37.9143,25494.0
2021-04-29 12:40:00,39.03,39.1,38.89,39.08,21923.0,37.8949,37.9628,37.7589,37.9434,21923.0
2021-04-29 12:50:00,39.07,39.2,39.07,39.17,21512.0,37.9337,38.0599,37.9337,38.0308,21512.0
2021-04-29 13:00:00,39.17,39.18,38.94,39.04,11797.0,38.0308,38.0405,37.8075,37.9046,11797.0
2021-04-29 13:10:00,39.07,39.32,39.05,39.28,17202.0,37.9337,38.1764,37.9143,38.1376,17202.0
2021-04-29 13:20:00,39.27,39.41,39.18,39.39,14988.0,38.1279,38.2638,38.0405,38.2444,14988.0
2021-04-29 13:30:00,39.41,39.53,39.32,39.32,23463.0,38.2638,38.3803,38.1764,38.1764,23463.0
2021-04-29 13:40:00,39.33,39.72,39.32,39.63,37429.0,38.1861,38.5648,38.1764,38.4774,37429.0
2021-04-29 13:50:00,39.65,39.77,39.65,39.74,28921.0,38.4968,38.6133,38.4968,38.5842,28921.0
2021-04-29 14:00:00,39.78,39.85,39.7,39.8,59337.0,38.623,38.691,38.5454,38.6425,59337.0
2021-04-29 14:10:00,39.78,40.1,39.76,40.1,64851.0,38.623,38.9337,38.6036,38.9337,64851.0
2021-04-29 14:20:00,40.1,40.12,39.9,39.91,25719.0,38.9337,38.9532,38.7396,38.7493,25719.0
2021-04-29 14:30:00,39.92,40.06,39.92,39.98,39701.0,38.759,38.8949,38.759,38.8172,39701.0
2021-04-29 14:40:00,39.99,40.24,39.96,40.15,43222.0,38.8269,39.0697,38.7978,38.9823,43222.0
2021-04-29 14:50:00,40.14,40.2,40.0,40.19,19752.0,38.9726,39.0308,38.8366,39.0211,19752.0
2021-04-29 15:00:00,40.2,40.27,40.11,40.18,27800.0,39.0308,39.0988,38.9434,39.0114,27800.0
2021-04-29 15:10:00,40.16,40.2,39.89,39.93,33101.0,38.992,39.0308,38.7298,38.7687,33101.0
2021-04-29 15:20:00,39.94,40.08,39.84,39.9,57916.0,38.7784,38.9143,38.6813,38.7396,57916.0
2021-04-29 15:30:00,39.93,40.03,39.85,39.96,30627.0,38.7687,38.8658,38.691,38.7978,30627.0
2021-04-29 15:40:00,39.96,40.16,39.96,40.1,48977.0,38.7978,38.992,38.7978,38.9337,48977.0
2021-04-29 15:50:00,40.08,40.35,39.99,40.33,119650.0,38.9143,39.1765,38.8269,39.157,119650.0
2021-04-30 09:30:00,38.31,38.76,38.08,38.36,271867.0,37.1958,37.6327,36.9725,37.2443,271867.0
2021-04-30 09:40:00,38.36,38.36,37.91,38.31,216258.0,37.2443,37.2443,36.8074,37.1958,216258.0
2021-04-30 09:50:00,38.33,38.65,38.04,38.65,117746.0,37.2152,37.5259,36.9337,37.5259,117746.0
2021-04-30 10:00:00,38.64,38.64,38.12,38.56,111924.0,37.5162,37.5162,37.0113,37.4385,111924.0
2021-04-30 10:10:00,38.58,38.73,38.5,38.53,52310.0,37.4579,37.6036,37.3803,37.4094,52310.0
2021-04-30 10:20:00,38.52,38.95,38.45,38.95,62372.0,37.3997,37.8172,37.3317,37.8172,62372.0
2021-04-30 10:30:00,38.95,39.16,38.55,38.58,106577.0,37.8172,38.0211,37.4288,37.4579,106577.0
2021-04-30 10:40:00,38.57,38.75,38.5,38.61,38365.0,37.4482,37.623,37.3803,37.4871,38365.0
2021-04-30 10:50:00,38.58,38.58,38.19,38.26,75279.0,37.4579,37.4579,37.0793,37.1473,75279.0
2021-04-30 11:00:00,38.26,38.26,38.07,38.12,65295.0,37.1473,37.1473,36.9628,37.0113,65295.0
2021-04-30 11:10:00,38.09,38.32,37.91,37.97,125558.0,36.9822,37.2055,36.8074,36.8657,125558.0
2021-04-30 11:20:00,37.96,38.12,37.82,37.86,89239.0,36.856,37.0113,36.72,36.7589,89239.0
2021-04-30 11:30:00,37.85,38.12,37.81,38.02,37964.0,36.7492,37.0113,36.7103,36.9142,37964.0
2021-04-30 11:40:00,38.01,38.05,37.9,38.01,34167.0,36.9045,36.9434,36.7977,36.9045,34167.0
2021-04-30 11:50:00,38.01,38.17,37.94,38.1,45129.0,36.9045,37.0599,36.8366,36.9919,45129.0
2021-04-30 12:00:00,38.11,38.15,37.98,38.05,37142.0,37.0016,37.0405,36.8754,36.9434,37142.0
2021-04-30 12:10:00,38.05,38.1,37.89,37.95,25809.0,36.9434,36.9919,36.788,36.8463,25809.0
2021-04-30 12:20:00,37.96,38.03,37.77,37.86,56382.0,36.856,36.9239,36.6715,36.7589,56382.0
2021-04-30 12:30:00,37.85,37.95,37.63,37.67,78533.0,36.7492,36.8463,36.5356,36.5744,78533.0
2021-04-30 12:40:00,37.69,37.84,37.67,37.84,42561.0,36.5938,36.7395,36.5744,36.7395,42561.0
2021-04-30 12:50:00,37.85,37.88,37.56,37.73,84812.0,36.7492,36.7783,36.4676,36.6327,84812.0
2021-04-30 13:00:00,37.72,37.74,37.63,37.7,49703.0,36.623,36.6424,36.5356,36.6035,49703.0
2021-04-30 13:10:00,37.7,37.7,37.52,37.55,82942.0,36.6035,36.6035,36.4288,36.4579,82942.0
2021-04-30 13:20:00,37.55,37.58,37.46,37.5,106984.0,36.4579,36.487,36.3705,36.4094,106984.0
2021-04-30 13:30:00,37.49,37.53,37.44,37.45,65844.0,36.3996,36.4385,36.3511,36.3608,65844.0
2021-04-30 13:40:00,37.45,37.45,37.06,37.09,111706.0,36.3608,36.3608,35.9822,36.0113,111706.0
2021-04-30 13:50:00,37.08,37.12,36.65,36.76,180625.0,36.0016,36.0404,35.5841,35.6909,180625.0
2021-04-30 14:00:00,36.76,36.86,36.59,36.85,99379.0,35.6909,35.788,35.5258,35.7783,99379.0
2021-04-30 14:10:00,36.86,36.96,36.69,36.83,74057.0,35.788,35.8851,35.6229,35.7588,74057.0
2021-04-30 14:20:00,36.84,36.88,36.63,36.87,50089.0,35.7686,35.8074,35.5647,35.7977,50089.0
2021-04-30 14:30:00,36.86,36.99,36.71,36.82,69913.0,35.788,35.9142,35.6423,35.7491,69913.0
2021-04-30 14:40:00,36.81,36.97,36.79,36.83,52022.0,35.7394,35.8948,35.72,35.7588,52022.0
2021-04-30 14:50:00,36.82,36.92,36.72,36.77,47530.0,35.7491,35.8462,35.652,35.7006,47530.0
2021-04-30 15:00:00,36.78,36.95,36.75,36.77,40026.0,35.7103,35.8754,35.6812,35.7006,40026.0
2021-04-30 15:10:00,36.76,36.83,36.6,36.62,50364.0,35.6909,35.7588,35.5355,35.555,50364.0
2021-04-30 15:20:00,36.62,36.95,36.61,36.91,48867.0,35.555,35.8754,35.5452,35.8365,48867.0
2021-04-30 15:30:00,36.92,36.95,36.8,36.91,45128.0,35.8462,35.8754,35.7297,35.8365,45128.0
2021-04-30 15:40:00,36.89,36.89,36.57,36.82,135870.0,35.8171,35.8171,35.5064,35.7491,135870.0
2021-04-30 15:50:00,36.79,36.9,36.66,36.9,185991.0,35.72,35.8268,35.5938,35.8268,185991.0
2021-05-03 09:30:00,37.69,37.78,37.22,37.24,271101.0,36.5938,36.6812,36.1375,36.1569,271101.0
2021-05-03 09:40:00,37.22,37.39,36.63,36.85,136240.0,36.1375,36.3026,35.5647,35.7783,136240.0
2021-05-03 09:50:00,36.83,37.09,36.73,36.84,61896.0,35.7588,36.0113,35.6618,35.7686,61896.0
2021-05-03 10:00:00,36.82,36.91,36.62,36.7,78583.0,35.7491,35.8365,35.555,35.6326,78583.0
2021-05-03 10:10:00,36.68,36.75,36.5,36.59,68712.0,35.6132,35.6812,35.4384,35.5258,68712.0
2021-05-03 10:20:00,36.61,36.63,36.03,36.2,141233.0,35.5452,35.5647,34.9821,35.1472,141233.0
2021-05-03 10:30:00,36.22,36.54,36.06,36.07,54229.0,35.1666,35.4773,35.0112,35.0209,54229.0
2021-05-03 10:40:00,36.06,36.27,35.97,36.06,118916.0,35.0112,35.2151,34.9239,35.0112,118916.0
2021-05-03 10:50:00,36.06,36.15,35.75,35.83,96851.0,35.0112,35.0986,34.7103,34.7879,96851.0
2021-05-03 11:00:00,35.85,35.96,35.76,35.91,45154.0,34.8073,34.9141,34.72,34.8656,45154.0
2021-05-03 11:10:00,35.88,35.91,35.44,35.51,141509.0,34.8365,34.8656,34.4093,34.4772,141509.0
2021-05-03 11:20:00,35.53,35.61,35.16,35.16,84191.0,34.4967,34.5743,34.1374,34.1374,84191.0
2021-05-03 11:30:00,35.16,35.53,35.16,35.48,41996.0,34.1374,34.4967,34.1374,34.4481,41996.0
2021-05-03 11:40:00,35.47,35.68,35.43,35.45,46360.0,34.4384,34.6423,34.3996,34.419,46360.0
2021-05-03 11:50:00,35.5,35.53,35.26,35.48,24060.0,34.4675,34.4967,34.2345,34.4481,24060.0
2021-05-03 12:00:00,35.47,35.49,35.36,35.37,18784.0,34.4384,34.4578,34.3316,34.3413,18784.0
2021-05-03 12:10:00,35.38,35.44,35.27,35.35,30840.0,34.351,34.4093,34.2442,34.3219,30840.0
2021-05-03 12:20:00,35.35,35.47,35.26,35.32,23704.0,34.3219,34.4384,34.2345,34.2928,23704.0
2021-05-03 12:30:00,35.31,35.32,35.13,35.2,40185.0,34.2831,34.2928,34.1083,34.1762,40185.0
2021-05-03 12:40:00,35.19,35.22,35.08,35.18,28675.0,34.1665,34.1957,34.0597,34.1568,28675.0
2021-05-03 12:50:00,35.19,35.28,35.15,35.26,20983.0,34.1665,34.2539,34.1277,34.2345,20983.0
2021-05-03 13:00:00,35.25,35.43,35.25,35.29,28674.0,34.2248,34.3996,34.2248,34.2636,28674.0
2021-05-03 13:10:00,35.29,35.45,35.25,35.44,21865.0,34.2636,34.419,34.2248,34.4093,21865.0
2021-05-03 13:20:00,35.45,35.53,35.32,35.32,19722.0,34.419,34.4967,34.2928,34.2928,19722.0
2021-05-03 13:30:00,35.3,35.34,35.24,35.31,22760.0,34.2733,34.3122,34.2151,34.2831,22760.0
2021-05-03 13:40:00,35.33,35.5,35.33,35.44,20260.0,34.3025,34.4675,34.3025,34.4093,20260.0
2021-05-03 13:50:00,35.43,35.48,35.38,35.44,8244.0,34.3996,34.4481,34.351,34.4093,8244.0
2021-05-03 14:00:00,35.46,35.6,35.44,35.59,22621.0,34.4287,34.5646,34.4093,34.5549,22621.0
2021-05-03 14:10:00,35.6,35.73,35.6,35.68,22699.0,34.5646,34.6908,34.5646,34.6423,22699.0
2021-05-03 14:20:00,35.66,35.7,35.57,35.7,15947.0,34.6229,34.6617,34.5355,34.6617,15947.0
2021-05-03 14:30:00,35.72,35.86,35.7,35.81,32103.0,34.6811,34.8171,34.6617,34.7685,32103.0
2021-05-03 14:40:00,35.82,35.98,35.81,35.97,23853.0,34.7782,34.9336,34.7685,34.9239,23853.0
2021-05-03 14:50:00,35.98,36.07,35.92,36.01,46613.0,34.9336,35.0209,34.8753,34.9627,46613.0
2021-05-03 15:00:00,36.02,36.03,35.8,35.94,20061.0,34.9724,34.9821,34.7588,34.8947,20061.0
2021-05-03 15:10:00,35.93,35.98,35.81,35.84,24244.0,34.885,34.9336,34.7685,34.7976,24244.0
2021-05-03 15:20:00,35.83,35.85,35.67,35.73,47935.0,34.7879,34.8073,34.6326,34.6908,47935.0
2021-05-03 15:30:00,35.75,35.83,35.63,35.74,31156.0,34.7103,34.7879,34.5937,34.7005,31156.0
2021-05-03 15:40:00,35.75,35.81,35.69,35.7,32032.0,34.7103,34.7685,34.652,34.6617,32032.0
2021-05-03 15:50:00,35.72,35.76,35.53,35.6,94210.0,34.6811,34.72,34.4967,34.5646,94210.0
2021-05-04 09:30:00,34.35,34.45,33.45,34.17,580470.0,33.351,33.4481,32.4771,33.1762,580470.0
2021-05-04 09:40:00,34.15,34.15,33.36,33.45,223519.0,33.1568,33.1568,32.3898,32.4771,223519.0
2021-05-04 09:50:00,33.44,33.47,32.57,32.68,386199.0,32.4674,32.4966,31.6227,31.7295,386199.0
2021-05-04 10:00:00,32.67,32.67,32.28,32.45,269111.0,31.7198,31.7198,31.3412,31.5062,269111.0
2021-05-04 10:10:00,32.45,32.71,32.2,32.71,236143.0,31.5062,31.7587,31.2635,31.7587,236143.0
2021-05-04 10:20:00,32.72,33.1,32.66,33.03,201365.0,31.7684,32.1373,31.7101,32.0694,201365.0
2021-05-04 10:30:00,33.03,33.04,32.68,32.99,113288.0,32.0694,32.0791,31.7295,32.0305,113288.0
2021-05-04 10:40:00,33.02,33.1,32.47,32.56,161675.0,32.0597,32.1373,31.5256,31.613,161675.0
2021-05-04 10:50:00,32.55,32.56,32.27,32.31,128781.0,31.6033,31.613,31.3315,31.3703,128781.0
2021-05-04 11:00:00,32.31,32.52,32.15,32.39,128942.0,31.3703,31.5742,31.215,31.448,128942.0
2021-05-04 11:10:00,32.39,32.44,32.0,32.06,160803.0,31.448,31.4965,31.0693,31.1276,160803.0
2021-05-04 11:20:00,32.05,32.37,32.0,32.37,108359.0,31.1179,31.4286,31.0693,31.4286,108359.0
2021-05-04 11:30:00,32.35,32.44,32.21,32.42,63680.0,31.4091,31.4965,31.2732,31.4771,63680.0
2021-05-04 11:40:00,32.4,32.42,32.12,32.19,47923.0,31.4577,31.4771,31.1858,31.2538,47923.0
2021-05-04 11:50:00,32.17,32.19,32.02,32.18,67664.0,31.2344,31.2538,31.0887,31.2441,67664.0
2021-05-04 12:00:00,32.18,32.59,32.15,32.54,77895.0,31.2441,31.6422,31.215,31.5936,77895.0
2021-05-04 12:10:00,32.55,32.74,32.53,32.61,41533.0,31.6033,31.7878,31.5839,31.6616,41533.0
2021-05-04 12:20:00,32.64,32.7,32.5,32.7,30260.0,31.6907,31.749,31.5548,31.749,30260.0
2021-05-04 12:30:00,32.71,32.72,32.54,32.67,25395.0,31.7587,31.7684,31.5936,31.7198,25395.0
2021-05-04 12:40:00,32.62,32.7,32.51,32.69,18148.0,31.6713,31.749,31.5645,31.7392,18148.0
2021-05-04 12:50:00,32.7,32.88,32.7,32.79,36008.0,31.749,31.9237,31.749,31.8363,36008.0
2021-05-04 13:00:00,32.75,33.01,32.69,32.95,60758.0,31.7975,32.0499,31.7392,31.9917,60758.0
2021-05-04 13:10:00,32.95,33.11,32.89,33.01,41927.0,31.9917,32.147,31.9334,32.0499,41927.0
2021-05-04 13:20:00,33.03,33.24,32.97,33.14,50075.0,32.0694,32.2733,32.0111,32.1762,50075.0
2021-05-04 13:30:00,33.15,33.36,33.05,33.34,37858.0,32.1859,32.3898,32.0888,32.3703,37858.0
2021-05-04 13:40:00,33.34,33.34,32.97,33.15,51004.0,32.3703,32.3703,32.0111,32.1859,51004.0
2021-05-04 13:50:00,33.15,33.21,33.0,33.19,25269.0,32.1859,32.2441,32.0402,32.2247,25269.0
2021-05-04 14:00:00,33.15,33.27,33.07,33.21,21147.0,32.1859,32.3024,32.1082,32.2441,21147.0
2021-05-04 14:10:00,33.21,33.6,33.19,33.55,74602.0,32.2441,32.6228,32.2247,32.5742,74602.0
2021-05-04 14:20:00,33.56,33.6,33.35,33.44,26228.0,32.5839,32.6228,32.3801,32.4674,26228.0
2021-05-04 14:30:00,33.43,33.56,33.42,33.49,21959.0,32.4577,32.5839,32.448,32.516,21959.0
2021-05-04 14:40:00,33.49,33.71,33.44,33.71,32094.0,32.516,32.7296,32.4674,32.7296,32094.0
2021-05-04 14:50:00,33.72,33.77,33.6,33.6,35242.0,32.7393,32.7878,32.6228,32.6228,35242.0
2021-05-04 15:00:00,33.6,33.68,33.44,33.51,34754.0,32.6228,32.7005,32.4674,32.5354,34754.0
2021-05-04 15:10:00,33.51,33.61,33.4,33.5,31982.0,32.5354,32.6325,32.4286,32.5257,31982.0
2021-05-04 15:20:00,33.47,33.49,33.24,33.43,41283.0,32.4966,32.516,32.2733,32.4577,41283.0
2021-05-04 15:30:00,33.38,33.66,33.27,33.5,95235.0,32.4092,32.681,32.3024,32.5257,95235.0
2021-05-04 15:40:00,33.51,33.51,33.22,33.22,67937.0,32.5354,32.5354,32.2538,32.2538,67937.0
2021-05-04 15:50:00,33.3,33.94,33.3,33.9,147210.0,32.3315,32.9529,32.3315,32.9141,147210.0
2021-05-05 09:30:00,35.12,35.4,34.52,34.54,402605.0,34.0986,34.3704,33.516,33.5354,402605.0
2021-05-05 09:40:00,34.63,35.09,34.56,34.57,131616.0,33.6228,34.0694,33.5549,33.5646,131616.0
2021-05-05 09:50:00,34.59,34.75,34.3,34.31,94122.0,33.584,33.7393,33.3024,33.3121,94122.0
2021-05-05 10:00:00,34.33,34.37,33.75,33.96,182797.0,33.3316,33.3704,32.7684,32.9723,182797.0
2021-05-05 10:10:00,33.95,34.51,33.83,34.48,63379.0,32.9626,33.5063,32.8461,33.4772,63379.0
2021-05-05 10:20:00,34.4,34.66,34.11,34.62,65956.0,33.3995,33.652,33.118,33.6131,65956.0
2021-05-05 10:30:00,34.65,34.99,34.57,34.99,109385.0,33.6422,33.9724,33.5646,33.9724,109385.0
2021-05-05 10:40:00,35.0,35.35,34.98,35.2,150845.0,33.9821,34.3219,33.9626,34.1762,150845.0
2021-05-05 10:50:00,35.19,35.48,35.19,35.42,159143.0,34.1665,34.4481,34.1665,34.3899,159143.0
2021-05-05 11:00:00,35.41,35.55,35.22,35.41,103042.0,34.3801,34.5161,34.1957,34.3801,103042.0
2021-05-05 11:10:00,35.4,35.47,35.3,35.37,31238.0,34.3704,34.4384,34.2733,34.3413,31238.0
2021-05-05 11:20:00,35.35,35.48,35.1,35.12,43662.0,34.3219,34.4481,34.0792,34.0986,43662.0
2021-05-05 11:30:00,35.3,35.56,35.29,35.46,49118.0,34.2733,34.5258,34.2636,34.4287,49118.0
2021-05-05 11:40:00,35.46,35.54,35.41,35.52,35073.0,34.4287,34.5064,34.3801,34.4869,35073.0
2021-05-05 11:50:00,35.52,35.74,35.49,35.74,45351.0,34.4869,34.7005,34.4578,34.7005,45351.0
2021-05-05 12:00:00,35.75,35.79,35.71,35.75,43949.0,34.7103,34.7491,34.6714,34.7103,43949.0
2021-05-05 12:10:00,35.75,35.78,35.55,35.58,32836.0,34.7103,34.7394,34.5161,34.5452,32836.0
2021-05-05 12:20:00,35.63,35.63,35.42,35.5,32610.0,34.5937,34.5937,34.3899,34.4675,32610.0
2021-05-05 12:30:00,35.52,35.56,35.24,35.24,36334.0,34.4869,34.5258,34.2151,34.2151,36334.0
2021-05-05 12:40:00,35.23,35.44,35.13,35.41,35533.0,34.2054,34.4093,34.1083,34.3801,35533.0
2021-05-05 12:50:00,35.41,35.49,35.21,35.23,26792.0,34.3801,34.4578,34.186,34.2054,26792.0
2021-05-05 13:00:00,35.22,35.32,35.07,35.28,60746.0,34.1957,34.2928,34.05,34.2539,60746.0
2021-05-05 13:10:00,35.28,35.35,35.19,35.34,39414.0,34.2539,34.3219,34.1665,34.3122,39414.0
2021-05-05 13:20:00,35.31,35.41,35.26,35.41,20978.0,34.2831,34.3801,34.2345,34.3801,20978.0
2021-05-05 13:30:00,35.4,35.5,35.29,35.43,16304.0,34.3704,34.4675,34.2636,34.3996,16304.0
2021-05-05 13:40:00,35.44,35.53,35.43,35.49,29179.0,34.4093,34.4967,34.3996,34.4578,29179.0
2021-05-05 13:50:00,35.5,35.55,35.27,35.35,20153.0,34.4675,34.5161,34.2442,34.3219,20153.0
2021-05-05 14:00:00,35.34,35.37,35.07,35.07,33633.0,34.3122,34.3413,34.05,34.05,33633.0
2021-05-05 14:10:00,35.06,35.34,35.05,35.31,20165.0,34.0403,34.3122,34.0306,34.2831,20165.0
2021-05-05 14:20:00,35.3,35.34,35.13,35.28,26840.0,34.2733,34.3122,34.1083,34.2539,26840.0
2021-05-05 14:30:00,35.27,35.29,35.21,35.27,10502.0,34.2442,34.2636,34.186,34.2442,10502.0
2021-05-05 14:40:00,35.28,35.36,35.17,35.33,15638.0,34.2539,34.3316,34.1471,34.3025,15638.0
2021-05-05 14:50:00,35.33,35.34,35.0,35.06,31983.0,34.3025,34.3122,33.9821,34.0403,31983.0
2021-05-05 15:00:00,35.04,35.04,34.63,34.63,94611.0,34.0209,34.0209,33.6228,33.6228,94611.0
2021-05-05 15:10:00,34.66,34.67,34.46,34.49,66191.0,33.652,33.6617,33.4578,33.4869,66191.0
2021-05-05 15:20:00,34.48,34.55,34.13,34.35,144186.0,33.4772,33.5452,33.1374,33.351,144186.0
2021-05-05 15:30:00,34.34,34.76,34.25,34.75,80188.0,33.3413,33.749,33.2539,33.7393,80188.0
2021-05-05 15:40:00,34.74,34.8,34.58,34.58,53089.0,33.7296,33.7879,33.5743,33.5743,53089.0
2021-05-05 15:50:00,34.59,34.68,34.43,34.45,175752.0,33.584,33.6714,33.4286,33.4481,175752.0
2021-05-06 09:30:00,34.2,34.47,33.48,34.47,287730.0,33.2053,33.4675,32.5063,33.4675,287730.0
2021-05-06 09:40:00,34.44,34.47,33.87,33.97,126860.0,33.4384,33.4675,32.8849,32.982,126860.0
2021-05-06 09:50:00,33.97,34.36,33.59,33.6,131154.0,32.982,33.3607,32.6131,32.6228,131154.0
2021-05-06 10:00:00,33.58,33.72,33.17,33.2,140099.0,32.6034,32.7393,32.2053,32.2344,140099.0
2021-05-06 10:10:00,33.21,33.61,33.21,33.3,83308.0,32.2441,32.6325,32.2441,32.3315,83308.0
2021-05-06 10:20:00,33.27,33.57,33.16,33.4,75418.0,32.3024,32.5937,32.1956,32.4286,75418.0
2021-05-06 10:30:00,33.37,34.01,33.29,34.0,91191.0,32.3995,33.0209,32.3218,33.0111,91191.0
2021-05-06 10:40:00,33.99,34.29,33.84,33.85,53749.0,33.0014,33.2927,32.8558,32.8655,53749.0
2021-05-06 10:50:00,33.9,34.31,33.9,34.3,51422.0,32.9141,33.3121,32.9141,33.3024,51422.0
2021-05-06 11:00:00,34.33,34.33,33.62,33.69,125888.0,33.3316,33.3316,32.6422,32.7102,125888.0
2021-05-06 11:10:00,33.69,33.99,33.58,33.98,62962.0,32.7102,33.0014,32.6034,32.9917,62962.0
2021-05-06 11:20:00,33.97,34.44,33.93,34.44,70895.0,32.982,33.4384,32.9432,33.4384,70895.0
2021-05-06 11:30:00,34.45,34.82,34.34,34.74,99963.0,33.4481,33.8073,33.3413,33.7296,99963.0
2021-05-06 11:40:00,34.74,34.99,34.74,34.96,65764.0,33.7296,33.9724,33.7296,33.9432,65764.0
2021-05-06 11:50:00,34.95,35.15,34.95,35.01,67311.0,33.9335,34.1277,33.9335,33.9918,67311.0
2021-05-06 12:00:00,35.03,35.03,34.75,34.78,42508.0,34.0112,34.0112,33.7393,33.7685,42508.0
2021-05-06 12:10:00,34.8,35.03,34.72,34.99,23093.0,33.7879,34.0112,33.7102,33.9724,23093.0
2021-05-06 12:20:00,34.99,35.36,34.98,35.3,44741.0,33.9724,34.3316,33.9626,34.2733,44741.0
2021-05-06 12:30:00,35.3,35.36,35.14,35.21,33019.0,34.2733,34.3316,34.118,34.186,33019.0
2021-05-06 12:40:00,35.22,35.32,35.0,35.09,35649.0,34.1957,34.2928,33.9821,34.0694,35649.0
2021-05-06 12:50:00,35.1,35.25,35.1,35.21,21017.0,34.0792,34.2248,34.0792,34.186,21017.0
2021-05-06 13:00:00,35.15,35.27,34.95,35.02,15720.0,34.1277,34.2442,33.9335,34.0015,15720.0
2021-05-06 13:10:00,35.01,35.02,34.67,34.72,23134.0,33.9918,34.0015,33.6617,33.7102,23134.0
2021-05-06 13:20:00,34.71,34.86,34.68,34.75,47717.0,33.7005,33.8461,33.6714,33.7393,47717.0
2021-05-06 13:30:00,34.79,34.86,34.65,34.65,25720.0,33.7782,33.8461,33.6422,33.6422,25720.0
2021-05-06 13:40:00,34.67,34.67,34.34,34.42,40888.0,33.6617,33.6617,33.3413,33.4189,40888.0
2021-05-06 13:50:00,34.42,34.43,34.11,34.21,33778.0,33.4189,33.4286,33.118,33.215,33778.0
2021-05-06 14:00:00,34.23,34.35,34.17,34.33,28100.0,33.2345,33.351,33.1762,33.3316,28100.0
2021-05-06 14:10:00,34.32,34.49,34.08,34.3,50663.0,33.3218,33.4869,33.0888,33.3024,50663.0
2021-05-06 14:20:00,34.29,34.33,33.77,33.79,65690.0,33.2927,33.3316,32.7878,32.8073,65690.0
2021-05-06 14:30:00,33.78,33.96,33.73,33.88,30218.0,32.7975,32.9723,32.749,32.8946,30218.0
2021-05-06 14:40:00,33.89,34.12,33.82,34.04,34680.0,32.9043,33.1277,32.8364,33.05,34680.0
2021-05-06 14:50:00,34.09,34.27,33.98,34.04,38250.0,33.0985,33.2733,32.9917,33.05,38250.0
2021-05-06 15:00:00,34.06,34.19,33.93,34.17,30371.0,33.0694,33.1956,32.9432,33.1762,30371.0
2021-05-06 15:10:00,34.2,34.39,34.14,34.34,49715.0,33.2053,33.3898,33.1471,33.3413,49715.0
2021-05-06 15:20:00,34.32,34.54,34.28,34.5,34638.0,33.3218,33.5354,33.283,33.4966,34638.0
2021-05-06 15:30:00,34.51,34.66,34.4,34.6,47195.0,33.5063,33.652,33.3995,33.5937,47195.0
2021-05-06 15:40:00,34.64,34.84,34.61,34.84,66206.0,33.6325,33.8267,33.6034,33.8267,66206.0
2021-05-06 15:50:00,34.88,35.4,34.88,35.34,216456.0,33.8656,34.3704,33.8656,34.3122,216456.0
2021-05-07 09:30:00,36.51,36.97,36.04,36.89,482818.0,35.4481,35.8948,34.9918,35.8171,482818.0
2021-05-07 09:40:00,36.9,37.13,36.5,37.04,337013.0,35.8268,36.0501,35.4384,35.9627,337013.0
2021-05-07 09:50:00,37.05,37.12,36.45,36.58,173011.0,35.9724,36.0404,35.3899,35.5161,173011.0
2021-05-07 10:00:00,36.58,37.03,36.3,37.01,124856.0,35.5161,35.953,35.2443,35.9336,124856.0
2021-05-07 10:10:00,37.0,37.27,36.98,37.25,163632.0,35.9239,36.186,35.9045,36.1666,163632.0
2021-05-07 10:20:00,37.27,37.45,37.12,37.2,164209.0,36.186,36.3608,36.0404,36.1181,164209.0
2021-05-07 10:30:00,37.22,37.55,37.2,37.35,140114.0,36.1375,36.4579,36.1181,36.2637,140114.0
2021-05-07 10:40:00,37.35,37.55,37.12,37.17,65066.0,36.2637,36.4579,36.0404,36.089,65066.0
2021-05-07 10:50:00,37.19,37.22,36.88,37.17,79436.0,36.1084,36.1375,35.8074,36.089,79436.0
2021-05-07 11:00:00,37.15,37.28,36.99,37.01,76470.0,36.0695,36.1958,35.9142,35.9336,76470.0
2021-05-07 11:10:00,37.02,37.15,36.98,37.06,44588.0,35.9433,36.0695,35.9045,35.9822,44588.0
2021-05-07 11:20:00,37.03,37.06,36.88,37.06,32463.0,35.953,35.9822,35.8074,35.9822,32463.0
2021-05-07 11:30:00,37.07,37.15,36.83,36.91,47452.0,35.9919,36.0695,35.7588,35.8365,47452.0
2021-05-07 11:40:00,36.9,37.11,36.88,37.04,27341.0,35.8268,36.0307,35.8074,35.9627,27341.0
2021-05-07 11:50:00,37.05,37.18,37.01,37.15,23169.0,35.9724,36.0987,35.9336,36.0695,23169.0
2021-05-07 12:00:00,37.14,37.22,37.02,37.17,53913.0,36.0598,36.1375,35.9433,36.089,53913.0
2021-05-07 12:10:00,37.18,37.2,37.01,37.1,21503.0,36.0987,36.1181,35.9336,36.021,21503.0
2021-05-07 12:20:00,37.12,37.14,36.86,36.92,69172.0,36.0404,36.0598,35.788,35.8462,69172.0
2021-05-07 12:30:00,36.93,36.97,36.72,36.73,51338.0,35.8559,35.8948,35.652,35.6618,51338.0
2021-05-07 12:40:00,36.72,36.89,36.71,36.88,35109.0,35.652,35.8171,35.6423,35.8074,35109.0
2021-05-07 12:50:00,36.85,37.03,36.77,36.98,27628.0,35.7783,35.953,35.7006,35.9045,27628.0
2021-05-07 13:00:00,36.99,37.0,36.62,36.8,33477.0,35.9142,35.9239,35.555,35.7297,33477.0
2021-05-07 13:10:00,36.79,36.84,36.51,36.53,42956.0,35.72,35.7686,35.4481,35.4676,42956.0
2021-05-07 13:20:00,36.53,36.59,36.28,36.28,63451.0,35.4676,35.5258,35.2248,35.2248,63451.0
2021-05-07 13:30:00,36.29,36.58,36.29,36.47,46064.0,35.2345,35.5161,35.2345,35.4093,46064.0
2021-05-07 13:40:00,36.43,36.5,36.32,36.43,45765.0,35.3705,35.4384,35.2637,35.3705,45765.0
2021-05-07 13:50:00,36.45,36.48,36.25,36.25,11814.0,35.3899,35.419,35.1957,35.1957,11814.0
2021-05-07 14:00:00,36.23,36.35,35.91,36.35,242531.0,35.1763,35.2928,34.8656,35.2928,242531.0
2021-05-07 14:10:00,36.37,36.44,36.29,36.38,51493.0,35.3122,35.3802,35.2345,35.3219,51493.0
2021-05-07 14:20:00,36.38,36.53,36.34,36.46,22997.0,35.3219,35.4676,35.2831,35.3996,22997.0
2021-05-07 14:30:00,36.46,36.56,36.27,36.39,35231.0,35.3996,35.4967,35.2151,35.3316,35231.0
2021-05-07 14:40:00,36.36,36.46,36.23,36.46,23867.0,35.3025,35.3996,35.1763,35.3996,23867.0
2021-05-07 14:50:00,36.48,36.65,36.47,36.61,32724.0,35.419,35.5841,35.4093,35.5452,32724.0
2021-05-07 15:00:00,36.59,36.84,36.56,36.84,31874.0,35.5258,35.7686,35.4967,35.7686,31874.0
2021-05-07 15:10:00,36.82,36.94,36.77,36.93,43985.0,35.7491,35.8656,35.7006,35.8559,43985.0
2021-05-07 15:20:00,36.93,37.02,36.85,36.91,64601.0,35.8559,35.9433,35.7783,35.8365,64601.0
2021-05-07 15:30:00,36.92,37.03,36.85,36.9,47696.0,35.8462,35.953,35.7783,35.8268,47696.0
2021-05-07 15:40:00,36.91,37.0,36.76,36.99,76966.0,35.8365,35.9239,35.6909,35.9142,76966.0
2021-05-07 15:50:00,36.99,36.99,36.8,36.93,149631.0,35.9142,35.9142,35.7297,35.8559,149631.0
2021-05-10 09:30:00,35.86,35.9,34.37,34.41,498139.0,34.8171,34.8559,33.3704,33.4092,498139.0
2021-05-10 09:40:00,34.36,34.36,33.9,34.07,258871.0,33.3607,33.3607,32.9141,33.0791,258871.0
2021-05-10 09:50:00,34.05,34.1,33.72,33.96,214273.0,33.0597,33.1082,32.7393,32.9723,214273.0
2021-05-10 10:00:00,33.95,33.95,33.45,33.74,222662.0,32.9626,32.9626,32.4771,32.7587,222662.0
2021-05-10 10:10:00,33.73,34.31,33.73,34.24,160812.0,32.749,33.3121,32.749,33.2442,160812.0
2021-05-10 10:20:00,34.25,34.39,33.88,33.88,142100.0,33.2539,33.3898,32.8946,32.8946,142100.0
2021-05-10 10:30:00,33.86,33.86,33.52,33.74,127858.0,32.8752,32.8752,32.5451,32.7587,127858.0
2021-05-10 10:40:00,33.73,33.73,33.23,33.23,170010.0,32.749,32.749,32.2635,32.2635,170010.0
2021-05-10 10:50:00,33.24,33.35,33.23,33.34,82586.0,32.2733,32.3801,32.2635,32.3703,82586.0
2021-05-10 11:00:00,33.34,33.4,33.18,33.3,90873.0,32.3703,32.4286,32.215,32.3315,90873.0
2021-05-10 11:10:00,33.29,33.42,33.11,33.42,72990.0,32.3218,32.448,32.147,32.448,72990.0
2021-05-10 11:20:00,33.42,33.64,33.42,33.52,83724.0,32.448,32.6616,32.448,32.5451,83724.0
2021-05-10 11:30:00,33.53,33.55,33.35,33.43,45258.0,32.5548,32.5742,32.3801,32.4577,45258.0
2021-05-10 11:40:00,33.39,33.77,33.37,33.59,71493.0,32.4189,32.7878,32.3995,32.6131,71493.0
2021-05-10 11:50:00,33.59,33.64,33.44,33.63,42175.0,32.6131,32.6616,32.4674,32.6519,42175.0
2021-05-10 12:00:00,33.63,33.73,33.62,33.66,55754.0,32.6519,32.749,32.6422,32.681,55754.0
2021-05-10 12:10:00,33.68,33.96,33.68,33.9,35908.0,32.7005,32.9723,32.7005,32.9141,35908.0
2021-05-10 12:20:00,33.93,33.93,33.61,33.64,65589.0,32.9432,32.9432,32.6325,32.6616,65589.0
2021-05-10 12:30:00,33.63,33.65,33.46,33.57,36585.0,32.6519,32.6713,32.4869,32.5937,36585.0
2021-05-10 12:40:00,33.58,33.7,33.5,33.64,24558.0,32.6034,32.7199,32.5257,32.6616,24558.0
2021-05-10 12:50:00,33.66,33.67,33.52,33.61,31718.0,32.681,32.6907,32.5451,32.6325,31718.0
2021-05-10 13:00:00,33.58,33.68,33.46,33.52,20019.0,32.6034,32.7005,32.4869,32.5451,20019.0
2021-05-10 13:10:00,33.54,33.55,33.4,33.47,44632.0,32.5645,32.5742,32.4286,32.4966,44632.0
2021-05-10 13:20:00,33.5,33.61,33.41,33.41,23523.0,32.5257,32.6325,32.4383,32.4383,23523.0
2021-05-10 13:30:00,33.4,33.46,33.23,33.28,57766.0,32.4286,32.4869,32.2635,32.3121,57766.0
2021-05-10 13:40:00,33.26,33.26,33.15,33.17,42390.0,32.2927,32.2927,32.1859,32.2053,42390.0
2021-05-10 13:50:00,33.18,33.3,33.0,33.17,86412.0,32.215,32.3315,32.0402,32.2053,86412.0
2021-05-10 14:00:00,33.16,33.18,32.92,32.93,98823.0,32.1956,32.215,31.9626,31.9723,98823.0
2021-05-10 14:10:00,32.91,32.94,32.52,32.64,181559.0,31.9529,31.982,31.5742,31.6907,181559.0
2021-05-10 14:20:00,32.65,32.71,32.33,32.4,102784.0,31.7004,31.7587,31.3897,31.4577,102784.0
2021-05-10 14:30:00,32.37,32.45,32.21,32.37,119219.0,31.4286,31.5062,31.2732,31.4286,119219.0
2021-05-10 14:40:00,32.36,32.37,32.16,32.16,101072.0,31.4188,31.4286,31.2247,31.2247,101072.0
2021-05-10 14:50:00,32.16,32.26,32.06,32.26,76062.0,31.2247,31.3218,31.1276,31.3218,76062.0
2021-05-10 15:00:00,32.25,32.38,32.19,32.38,44568.0,31.312,31.4383,31.2538,31.4383,44568.0
2021-05-10 15:10:00,32.39,32.58,32.28,32.32,60101.0,31.448,31.6324,31.3412,31.38,60101.0
2021-05-10 15:20:00,32.32,32.35,32.17,32.3,44577.0,31.38,31.4091,31.2344,31.3606,44577.0
2021-05-10 15:30:00,32.28,32.29,32.15,32.27,55457.0,31.3412,31.3509,31.215,31.3315,55457.0
2021-05-10 15:40:00,32.24,32.38,32.05,32.11,125683.0,31.3023,31.4383,31.1179,31.1761,125683.0
2021-05-10 15:50:00,32.12,32.19,31.88,31.88,341990.0,31.1858,31.2538,30.9528,30.9528,341990.0
2021-05-11 09:30:00,28.8,30.15,28.69,30.15,1258933.0,27.9624,29.2731,27.8556,29.2731,1258933.0
2021-05-11 09:40:00,30.14,30.67,30.1,30.26,316965.0,29.2634,29.778,29.2246,29.3799,316965.0
2021-05-11 09:50:00,30.26,31.28,30.26,31.25,245032.0,29.3799,30.3703,29.3799,30.3411,245032.0
2021-05-11 10:00:00,31.26,31.26,30.2,30.2,235841.0,30.3508,30.3508,29.3217,29.3217,235841.0
2021-05-11 10:10:00,30.21,30.4,29.76,30.1,184224.0,29.3314,29.5159,28.8945,29.2246,184224.0
2021-05-11 10:20:00,30.16,30.43,29.6,29.63,184791.0,29.2828,29.545,28.7391,28.7682,184791.0
2021-05-11 10:30:00,29.61,29.69,29.31,29.43,140582.0,28.7488,28.8265,28.4576,28.5741,140582.0
2021-05-11 10:40:00,29.45,30.02,29.3,29.97,136978.0,28.5935,29.1469,28.4478,29.0984,136978.0
2021-05-11 10:50:00,29.99,30.32,29.86,30.05,131019.0,29.1178,29.4382,28.9916,29.176,131019.0
2021-05-11 11:00:00,30.0,30.15,29.74,29.93,124868.0,29.1275,29.2731,28.875,29.0595,124868.0
2021-05-11 11:10:00,29.93,30.99,29.87,30.99,155966.0,29.0595,30.0887,29.0013,30.0887,155966.0
2021-05-11 11:20:00,30.98,31.19,30.85,31.14,86981.0,30.079,30.2829,29.9528,30.2343,86981.0
2021-05-11 11:30:00,31.15,31.2,30.95,31.09,44646.0,30.244,30.2926,30.0499,30.1858,44646.0
2021-05-11 11:40:00,31.07,31.11,30.8,31.04,63434.0,30.1664,30.2052,29.9042,30.1372,63434.0
2021-05-11 11:50:00,31.04,31.41,30.99,31.24,72174.0,30.1372,30.4965,30.0887,30.3314,72174.0
2021-05-11 12:00:00,31.26,31.45,31.15,31.38,52184.0,30.3508,30.5353,30.244,30.4673,52184.0
2021-05-11 12:10:00,31.37,31.64,31.35,31.53,84369.0,30.4576,30.7198,30.4382,30.613,84369.0
2021-05-11 12:20:00,31.52,31.52,31.18,31.24,52022.0,30.6033,30.6033,30.2732,30.3314,52022.0
2021-05-11 12:30:00,31.25,31.54,31.14,31.42,43000.0,30.3411,30.6227,30.2343,30.5062,43000.0
2021-05-11 12:40:00,31.42,31.44,31.18,31.18,42051.0,30.5062,30.5256,30.2732,30.2732,42051.0
2021-05-11 12:50:00,31.18,31.19,30.84,31.12,62046.0,30.2732,30.2829,29.9431,30.2149,62046.0
2021-05-11 13:00:00,31.14,31.52,31.11,31.51,49951.0,30.2343,30.6033,30.2052,30.5936,49951.0
2021-05-11 13:10:00,31.5,31.63,31.36,31.59,44401.0,30.5839,30.7101,30.4479,30.6712,44401.0
2021-05-11 13:20:00,31.54,32.04,31.54,31.96,126633.0,30.6227,31.1082,30.6227,31.0305,126633.0
2021-05-11 13:30:00,31.97,32.07,31.88,32.07,57266.0,31.0402,31.1373,30.9528,31.1373,57266.0
2021-05-11 13:40:00,32.09,32.24,32.01,32.13,81310.0,31.1567,31.3023,31.079,31.1955,81310.0
2021-05-11 13:50:00,32.14,32.15,31.8,32.02,106876.0,31.2052,31.215,30.8751,31.0887,106876.0
2021-05-11 14:00:00,32.04,32.24,31.94,31.97,64740.0,31.1082,31.3023,31.0111,31.0402,64740.0
2021-05-11 14:10:00,31.97,32.01,31.67,31.91,72493.0,31.0402,31.079,30.7489,30.9819,72493.0
2021-05-11 14:20:00,31.92,32.3,31.86,32.29,66018.0,30.9916,31.3606,30.9334,31.3509,66018.0
2021-05-11 14:30:00,32.27,32.28,31.76,31.77,68545.0,31.3315,31.3412,30.8363,30.846,68545.0
2021-05-11 14:40:00,31.77,32.04,31.73,32.04,92125.0,30.846,31.1082,30.8072,31.1082,92125.0
2021-05-11 14:50:00,32.03,32.08,31.86,31.9,48296.0,31.0984,31.147,30.9334,30.9722,48296.0
2021-05-11 15:00:00,31.92,32.02,31.71,31.75,51229.0,30.9916,31.0887,30.7878,30.8266,51229.0
2021-05-11 15:10:00,31.77,32.02,31.67,32.0,85309.0,30.846,31.0887,30.7489,31.0693,85309.0
2021-05-11 15:20:00,32.02,32.19,31.86,32.1,63542.0,31.0887,31.2538,30.9334,31.1664,63542.0
2021-05-11 15:30:00,32.07,32.14,31.49,31.61,143586.0,31.1373,31.2052,30.5742,30.6907,143586.0
2021-05-11 15:40:00,31.62,31.99,31.58,31.88,119744.0,30.7004,31.0596,30.6615,30.9528,119744.0
2021-05-11 15:50:00,31.89,32.12,31.75,32.08,111609.0,30.9625,31.1858,30.8266,31.147,111609.0
2021-05-12 09:30:00,30.11,30.55,29.62,30.07,371086.0,29.2343,29.6615,28.7585,29.1954,371086.0
2021-05-12 09:40:00,30.09,30.48,29.8,30.26,229619.0,29.2149,29.5935,28.9333,29.3799,229619.0
2021-05-12 09:50:00,30.3,30.38,29.76,29.78,248061.0,29.4188,29.4964,28.8945,28.9139,248061.0
2021-05-12 10:00:00,29.78,29.86,29.48,29.72,205882.0,28.9139,28.9916,28.6226,28.8556,205882.0
2021-05-12 10:10:00,29.71,29.71,29.2,29.23,202542.0,28.8459,28.8459,28.3508,28.3799,202542.0
2021-05-12 10:20:00,29.23,29.54,29.05,29.05,185497.0,28.3799,28.6809,28.2051,28.2051,185497.0
2021-05-12 10:30:00,29.04,29.46,29.0,29.29,255808.0,28.1954,28.6032,28.1566,28.4381,255808.0
2021-05-12 10:40:00,29.27,29.36,29.01,29.04,130764.0,28.4187,28.5061,28.1663,28.1954,130764.0
2021-05-12 10:50:00,29.02,29.14,28.89,29.06,222181.0,28.176,28.2925,28.0498,28.2148,222181.0
2021-05-12 11:00:00,29.06,29.25,29.0,29.24,107844.0,28.2148,28.3993,28.1566,28.3896,107844.0
2021-05-12 11:10:00,29.22,29.62,29.15,29.54,110517.0,28.3702,28.7585,28.3022,28.6809,110517.0
2021-05-12 11:20:00,29.53,29.57,29.18,29.21,149260.0,28.6712,28.71,28.3313,28.3605,149260.0
2021-05-12 11:30:00,29.2,29.2,28.93,29.05,138749.0,28.3508,28.3508,28.0886,28.2051,138749.0
2021-05-12 11:40:00,29.02,29.2,28.96,28.99,75146.0,28.176,28.3508,28.1177,28.1469,75146.0
2021-05-12 11:50:00,28.98,28.98,28.61,28.61,189203.0,28.1372,28.1372,27.7779,27.7779,189203.0
2021-05-12 12:00:00,28.61,28.65,28.52,28.55,128383.0,27.7779,27.8167,27.6905,27.7197,128383.0
2021-05-12 12:10:00,28.54,28.55,28.22,28.4,223532.0,27.7099,27.7197,27.3993,27.574,223532.0
2021-05-12 12:20:00,28.37,28.82,28.37,28.71,108932.0,27.5449,27.9818,27.5449,27.875,108932.0
2021-05-12 12:30:00,28.7,28.82,28.52,28.53,63600.0,27.8653,27.9818,27.6905,27.7002,63600.0
2021-05-12 12:40:00,28.51,28.64,28.37,28.6,69301.0,27.6808,27.807,27.5449,27.7682,69301.0
2021-05-12 12:50:00,28.59,28.71,28.55,28.7,58831.0,27.7585,27.875,27.7197,27.8653,58831.0
2021-05-12 13:00:00,28.69,29.2,28.69,28.99,102832.0,27.8556,28.3508,27.8556,28.1469,102832.0
2021-05-12 13:10:00,28.99,29.08,28.71,28.71,44194.0,28.1469,28.2342,27.875,27.875,44194.0
2021-05-12 13:20:00,28.71,28.73,28.55,28.6,35522.0,27.875,27.8944,27.7197,27.7682,35522.0
2021-05-12 13:30:00,28.6,28.81,28.45,28.73,67068.0,27.7682,27.9721,27.6226,27.8944,67068.0
2021-05-12 13:40:00,28.75,28.75,28.45,28.46,40907.0,27.9138,27.9138,27.6226,27.6323,40907.0
2021-05-12 13:50:00,28.46,28.68,28.42,28.45,42731.0,27.6323,27.8459,27.5934,27.6226,42731.0
2021-05-12 14:00:00,28.43,28.5,28.31,28.31,71020.0,27.6031,27.6711,27.4866,27.4866,71020.0
2021-05-12 14:10:00,28.31,28.33,28.15,28.33,99252.0,27.4866,27.5061,27.3313,27.5061,99252.0
2021-05-12 14:20:00,28.34,28.43,28.17,28.3,70932.0,27.5158,27.6031,27.3507,27.4769,70932.0
2021-05-12 14:30:00,28.28,28.51,28.2,28.43,75819.0,27.4575,27.6808,27.3798,27.6031,75819.0
2021-05-12 14:40:00,28.41,28.5,28.3,28.49,61160.0,27.5837,27.6711,27.4769,27.6614,61160.0
2021-05-12 14:50:00,28.47,28.68,28.35,28.35,72422.0,27.642,27.8459,27.5255,27.5255,72422.0
2021-05-12 15:00:00,28.36,28.38,28.08,28.19,114827.0,27.5352,27.5546,27.2633,27.3701,114827.0
2021-05-12 15:10:00,28.17,28.2,28.0,28.01,131845.0,27.3507,27.3798,27.1857,27.1954,131845.0
2021-05-12 15:20:00,28.02,28.08,27.87,27.93,347591.0,27.2051,27.2633,27.0594,27.1177,347591.0
2021-05-12 15:30:00,27.94,28.09,27.9,27.96,169596.0,27.1274,27.273,27.0886,27.1468,169596.0
2021-05-12 15:40:00,27.95,28.23,27.94,28.08,128461.0,27.1371,27.409,27.1274,27.2633,128461.0
2021-05-12 15:50:00,28.07,28.11,27.82,28.09,247179.0,27.2536,27.2925,27.0109,27.273,247179.0
2021-05-13 09:30:00,29.57,29.98,29.45,29.45,492181.0,28.71,29.1081,28.5935,28.5935,492181.0
2021-05-13 09:40:00,29.48,29.88,29.46,29.59,247584.0,28.6226,29.011,28.6032,28.7294,247584.0
2021-05-13 09:50:00,29.59,30.35,29.58,30.18,279456.0,28.7294,29.4673,28.7197,29.3023,279456.0
2021-05-13 10:00:00,30.19,30.49,30.07,30.12,249254.0,29.312,29.6032,29.1954,29.244,249254.0
2021-05-13 10:10:00,30.12,30.41,29.99,30.07,155649.0,29.244,29.5256,29.1178,29.1954,155649.0
2021-05-13 10:20:00,30.04,30.24,29.8,29.92,150516.0,29.1663,29.3605,28.9333,29.0498,150516.0
2021-05-13 10:30:00,29.93,30.2,29.88,30.01,65044.0,29.0595,29.3217,29.011,29.1372,65044.0
2021-05-13 10:40:00,30.0,30.06,29.8,29.89,52302.0,29.1275,29.1857,28.9333,29.0207,52302.0
2021-05-13 10:50:00,29.89,30.24,29.82,29.95,91642.0,29.0207,29.3605,28.9527,29.0789,91642.0
2021-05-13 11:00:00,29.96,29.97,29.47,29.53,140267.0,29.0886,29.0984,28.6129,28.6712,140267.0
2021-05-13 11:10:00,29.52,29.61,29.34,29.56,71617.0,28.6614,28.7488,28.4867,28.7003,71617.0
2021-05-13 11:20:00,29.53,29.63,29.01,29.05,98410.0,28.6712,28.7682,28.1663,28.2051,98410.0
2021-05-13 11:30:00,29.05,29.29,28.98,29.25,68638.0,28.2051,28.4381,28.1372,28.3993,68638.0
2021-05-13 11:40:00,29.24,29.24,28.68,29.0,135783.0,28.3896,28.3896,27.8459,28.1566,135783.0
2021-05-13 11:50:00,28.99,29.07,28.75,28.79,62691.0,28.1469,28.2245,27.9138,27.9527,62691.0
2021-05-13 12:00:00,28.86,29.12,28.84,29.06,107966.0,28.0206,28.2731,28.0012,28.2148,107966.0
2021-05-13 12:10:00,29.07,29.32,29.05,29.2,118303.0,28.2245,28.4673,28.2051,28.3508,118303.0
2021-05-13 12:20:00,29.2,29.25,29.01,29.25,45916.0,28.3508,28.3993,28.1663,28.3993,45916.0
2021-05-13 12:30:00,29.26,29.52,29.26,29.28,66626.0,28.409,28.6614,28.409,28.4284,66626.0
2021-05-13 12:40:00,29.29,29.32,29.11,29.32,50888.0,28.4381,28.4673,28.2634,28.4673,50888.0
2021-05-13 12:50:00,29.33,29.36,28.78,28.86,64196.0,28.477,28.5061,27.943,28.0206,64196.0
2021-05-13 13:00:00,28.87,29.05,28.69,29.03,41796.0,28.0303,28.2051,27.8556,28.1857,41796.0
2021-05-13 13:10:00,29.02,29.19,28.9,28.9,48480.0,28.176,28.341,28.0595,28.0595,48480.0
2021-05-13 13:20:00,28.91,28.95,28.57,28.76,108670.0,28.0692,28.108,27.7391,27.9235,108670.0
2021-05-13 13:30:00,28.75,28.8,28.3,28.42,131220.0,27.9138,27.9624,27.4769,27.5934,131220.0
2021-05-13 13:40:00,28.45,28.59,28.32,28.41,52725.0,27.6226,27.7585,27.4963,27.5837,52725.0
2021-05-13 13:50:00,28.45,28.98,28.43,28.82,54910.0,27.6226,28.1372,27.6031,27.9818,54910.0
2021-05-13 14:00:00,28.87,29.53,28.87,29.39,99252.0,28.0303,28.6712,28.0303,28.5352,99252.0
2021-05-13 14:10:00,29.38,29.49,29.25,29.26,54910.0,28.5255,28.6323,28.3993,28.409,54910.0
2021-05-13 14:20:00,29.3,29.51,29.22,29.44,71946.0,28.4478,28.6517,28.3702,28.5838,71946.0
2021-05-13 14:30:00,29.5,29.77,29.29,29.7,46381.0,28.642,28.9042,28.4381,28.8362,46381.0
2021-05-13 14:40:00,29.68,29.84,29.57,29.65,60720.0,28.8168,28.9721,28.71,28.7877,60720.0
2021-05-13 14:50:00,29.72,29.72,29.36,29.38,37712.0,28.8556,28.8556,28.5061,28.5255,37712.0
2021-05-13 15:00:00,29.39,29.75,29.38,29.75,46604.0,28.5352,28.8848,28.5255,28.8848,46604.0
2021-05-13 15:10:00,29.77,29.77,29.39,29.55,36003.0,28.9042,28.9042,28.5352,28.6906,36003.0
2021-05-13 15:20:00,29.58,29.62,29.31,29.59,31346.0,28.7197,28.7585,28.4576,28.7294,31346.0
2021-05-13 15:30:00,29.6,29.82,29.6,29.76,73988.0,28.7391,28.9527,28.7391,28.8945,73988.0
2021-05-13 15:40:00,29.73,29.8,29.63,29.65,69079.0,28.8653,28.9333,28.7682,28.7877,69079.0
2021-05-13 15:50:00,29.65,29.66,29.11,29.26,149947.0,28.7877,28.7974,28.2634,28.409,149947.0
2021-05-14 09:30:00,30.5,30.55,29.65,29.72,529099.0,29.6129,29.6615,28.7877,28.8556,529099.0
2021-05-14 09:40:00,29.74,29.99,29.58,29.81,286747.0,28.875,29.1178,28.7197,28.943,286747.0
2021-05-14 09:50:00,29.82,30.37,29.71,30.35,257272.0,28.9527,29.4867,28.8459,29.4673,257272.0
2021-05-14 10:00:00,30.34,30.48,30.27,30.45,206403.0,29.4576,29.5935,29.3896,29.5644,206403.0
2021-05-14 10:10:00,30.45,30.88,30.41,30.73,152899.0,29.5644,29.9819,29.5256,29.8363,152899.0
2021-05-14 10:20:00,30.75,31.03,30.63,30.92,156793.0,29.8557,30.1275,29.7392,30.0207,156793.0
2021-05-14 10:30:00,30.93,31.16,30.93,31.08,119346.0,30.0304,30.2537,30.0304,30.1761,119346.0
2021-05-14 10:40:00,31.1,31.35,31.05,31.35,115374.0,30.1955,30.4382,30.1469,30.4382,115374.0
2021-05-14 10:50:00,31.36,31.36,31.16,31.25,71427.0,30.4479,30.4479,30.2537,30.3411,71427.0
2021-05-14 11:00:00,31.26,31.29,30.89,30.93,129009.0,30.3508,30.38,29.9916,30.0304,129009.0
2021-05-14 11:10:00,30.94,31.25,30.94,31.23,54527.0,30.0401,30.3411,30.0401,30.3217,54527.0
2021-05-14 11:20:00,31.25,31.31,31.13,31.21,43374.0,30.3411,30.3994,30.2246,30.3023,43374.0
2021-05-14 11:30:00,31.21,31.37,31.14,31.37,57627.0,30.3023,30.4576,30.2343,30.4576,57627.0
2021-05-14 11:40:00,31.37,31.46,31.31,31.43,54758.0,30.4576,30.545,30.3994,30.5159,54758.0
2021-05-14 11:50:00,31.42,31.5,31.4,31.43,31676.0,30.5062,30.5839,30.4868,30.5159,31676.0
2021-05-14 12:00:00,31.43,31.74,31.41,31.74,93940.0,30.5159,30.8169,30.4965,30.8169,93940.0
2021-05-14 12:10:00,31.75,31.84,31.74,31.84,79701.0,30.8266,30.914,30.8169,30.914,79701.0
2021-05-14 12:20:00,31.85,31.88,31.76,31.78,114716.0,30.9237,30.9528,30.8363,30.8557,114716.0
2021-05-14 12:30:00,31.8,31.88,31.73,31.8,60689.0,30.8751,30.9528,30.8072,30.8751,60689.0
2021-05-14 12:40:00,31.81,31.93,31.8,31.93,57791.0,30.8848,31.0014,30.8751,31.0014,57791.0
2021-05-14 12:50:00,31.94,31.99,31.82,31.94,39943.0,31.0111,31.0596,30.8946,31.0111,39943.0
2021-05-14 13:00:00,31.97,32.02,31.86,31.94,85733.0,31.0402,31.0887,30.9334,31.0111,85733.0
2021-05-14 13:10:00,31.93,32.03,31.89,31.98,56664.0,31.0014,31.0984,30.9625,31.0499,56664.0
2021-05-14 13:20:00,31.99,32.1,31.97,32.08,59945.0,31.0596,31.1664,31.0402,31.147,59945.0
2021-05-14 13:30:00,32.08,32.12,31.87,31.94,53499.0,31.147,31.1858,30.9431,31.0111,53499.0
2021-05-14 13:40:00,31.93,32.05,31.89,32.04,56644.0,31.0014,31.1179,30.9625,31.1082,56644.0
2021-05-14 13:50:00,32.05,32.2,32.05,32.17,58007.0,31.1179,31.2635,31.1179,31.2344,58007.0
2021-05-14 14:00:00,32.19,32.3,32.13,32.26,45949.0,31.2538,31.3606,31.1955,31.3218,45949.0
2021-05-14 14:10:00,32.26,32.42,32.25,32.41,53054.0,31.3218,31.4771,31.312,31.4674,53054.0
2021-05-14 14:20:00,32.42,32.45,32.35,32.42,29439.0,31.4771,31.5062,31.4091,31.4771,29439.0
2021-05-14 14:30:00,32.46,32.48,32.4,32.43,22554.0,31.5159,31.5354,31.4577,31.4868,22554.0
2021-05-14 14:40:00,32.45,32.57,32.45,32.55,42930.0,31.5062,31.6227,31.5062,31.6033,42930.0
2021-05-14 14:50:00,32.55,32.68,32.54,32.57,111201.0,31.6033,31.7295,31.5936,31.6227,111201.0
2021-05-14 15:00:00,32.61,32.61,32.35,32.39,86583.0,31.6616,31.6616,31.4091,31.448,86583.0
2021-05-14 15:10:00,32.4,32.46,32.3,32.3,72399.0,31.4577,31.5159,31.3606,31.3606,72399.0
2021-05-14 15:20:00,32.3,32.35,32.15,32.28,77895.0,31.3606,31.4091,31.215,31.3412,77895.0
2021-05-14 15:30:00,32.27,32.31,32.03,32.16,107669.0,31.3315,31.3703,31.0984,31.2247,107669.0
2021-05-14 15:40:00,32.14,32.19,32.0,32.16,96567.0,31.2052,31.2538,31.0693,31.2247,96567.0
2021-05-14 15:50:00,32.11,32.22,31.85,31.89,157469.0,31.1761,31.2829,30.9237,30.9625,157469.0
2021-05-17 09:30:00,30.89,31.0,30.11,30.96,582981.0,29.9916,30.0984,29.2343,30.0596,582981.0
2021-05-17 09:40:00,30.97,31.1,30.44,30.52,199652.0,30.0693,30.1955,29.5547,29.6324,199652.0
2021-05-17 09:50:00,30.51,30.58,29.67,29.74,352310.0,29.6227,29.6906,28.8071,28.875,352310.0
2021-05-17 10:00:00,29.72,29.92,29.44,29.8,220601.0,28.8556,29.0498,28.5838,28.9333,220601.0
2021-05-17 10:10:00,29.77,30.4,29.72,30.37,140103.0,28.9042,29.5159,28.8556,29.4867,140103.0
2021-05-17 10:20:00,30.34,30.59,30.11,30.14,169999.0,29.4576,29.7003,29.2343,29.2634,169999.0
2021-05-17 10:30:00,30.11,30.83,29.91,30.76,165060.0,29.2343,29.9333,29.0401,29.8654,165060.0
2021-05-17 10:40:00,30.75,30.94,30.53,30.73,129044.0,29.8557,30.0401,29.6421,29.8363,129044.0
2021-05-17 10:50:00,30.77,30.9,30.45,30.59,81339.0,29.8751,30.0013,29.5644,29.7003,81339.0
2021-05-17 11:00:00,30.58,30.67,30.2,30.26,80117.0,29.6906,29.778,29.3217,29.3799,80117.0
2021-05-17 11:10:00,30.23,30.68,30.02,30.45,82350.0,29.3508,29.7877,29.1469,29.5644,82350.0
2021-05-17 11:20:00,30.46,30.66,30.45,30.57,64855.0,29.5741,29.7683,29.5644,29.6809,64855.0
2021-05-17 11:30:00,30.58,30.65,30.37,30.41,43501.0,29.6906,29.7586,29.4867,29.5256,43501.0
2021-05-17 11:40:00,30.41,30.65,30.35,30.36,41024.0,29.5256,29.7586,29.4673,29.477,41024.0
2021-05-17 11:50:00,30.33,30.34,30.1,30.24,47978.0,29.4479,29.4576,29.2246,29.3605,47978.0
2021-05-17 12:00:00,30.2,30.34,30.06,30.2,21244.0,29.3217,29.4576,29.1857,29.3217,21244.0
2021-05-17 12:10:00,30.16,30.29,29.99,30.23,60540.0,29.2828,29.4091,29.1178,29.3508,60540.0
2021-05-17 12:20:00,30.22,30.35,30.22,30.29,21461.0,29.3411,29.4673,29.3411,29.4091,21461.0
2021-05-17 12:30:00,30.26,30.38,30.17,30.38,26849.0,29.3799,29.4964,29.2925,29.4964,26849.0
2021-05-17 12:40:00,30.38,30.49,30.33,30.36,22667.0,29.4964,29.6032,29.4479,29.477,22667.0
2021-05-17 12:50:00,30.36,30.39,30.14,30.14,19244.0,29.477,29.5061,29.2634,29.2634,19244.0
2021-05-17 13:00:00,30.11,30.31,30.09,30.21,19275.0,29.2343,29.4285,29.2149,29.3314,19275.0
2021-05-17 13:10:00,30.19,30.22,29.92,29.95,55313.0,29.312,29.3411,29.0498,29.0789,55313.0
2021-05-17 13:20:00,29.95,29.98,29.81,29.93,34678.0,29.0789,29.1081,28.943,29.0595,34678.0
2021-05-17 13:30:00,29.93,30.09,29.76,29.91,63594.0,29.0595,29.2149,28.8945,29.0401,63594.0
2021-05-17 13:40:00,29.9,30.02,29.63,29.99,61144.0,29.0304,29.1469,28.7682,29.1178,61144.0
2021-05-17 13:50:00,29.99,30.07,29.87,30.02,31243.0,29.1178,29.1954,29.0013,29.1469,31243.0
2021-05-17 14:00:00,30.02,30.18,30.0,30.16,62876.0,29.1469,29.3023,29.1275,29.2828,62876.0
2021-05-17 14:10:00,30.17,30.21,30.05,30.17,17391.0,29.2925,29.3314,29.176,29.2925,17391.0
2021-05-17 14:20:00,30.16,30.31,30.12,30.22,29359.0,29.2828,29.4285,29.244,29.3411,29359.0
2021-05-17 14:30:00,30.23,30.44,30.15,30.17,81632.0,29.3508,29.5547,29.2731,29.2925,81632.0
2021-05-17 14:40:00,30.18,30.35,30.15,30.34,31793.0,29.3023,29.4673,29.2731,29.4576,31793.0
2021-05-17 14:50:00,30.32,30.58,30.32,30.56,57927.0,29.4382,29.6906,29.4382,29.6712,57927.0
2021-05-17 15:00:00,30.56,30.82,30.52,30.79,47172.0,29.6712,29.9236,29.6324,29.8945,47172.0
2021-05-17 15:10:00,30.8,30.9,30.74,30.74,65069.0,29.9042,30.0013,29.846,29.846,65069.0
2021-05-17 15:20:00,30.75,30.75,30.46,30.58,47315.0,29.8557,29.8557,29.5741,29.6906,47315.0
2021-05-17 15:30:00,30.59,30.77,30.59,30.68,53600.0,29.7003,29.8751,29.7003,29.7877,53600.0
2021-05-17 15:40:00,30.69,30.93,30.68,30.79,73524.0,29.7974,30.0304,29.7877,29.8945,73524.0
2021-05-17 15:50:00,30.79,31.09,30.79,31.08,190246.0,29.8945,30.1858,29.8945,30.1761,190246.0
2021-05-18 09:30:00,31.72,31.97,31.35,31.73,317519.0,30.7975,31.0402,30.4382,30.8072,317519.0
2021-05-18 09:40:00,31.72,31.76,31.19,31.28,148321.0,30.7975,30.8363,30.2829,30.3703,148321.0
2021-05-18 09:50:00,31.3,31.75,31.05,31.57,120684.0,30.3897,30.8266,30.1469,30.6518,120684.0
2021-05-18 10:00:00,31.59,31.75,31.32,31.71,73824.0,30.6712,30.8266,30.4091,30.7878,73824.0
2021-05-18 10:10:00,31.73,31.77,31.53,31.53,62645.0,30.8072,30.846,30.613,30.613,62645.0
2021-05-18 10:20:00,31.57,31.95,31.57,31.9,72820.0,30.6518,31.0208,30.6518,30.9722,72820.0
2021-05-18 10:30:00,31.93,32.08,31.92,31.93,99670.0,31.0014,31.147,30.9916,31.0014,99670.0
2021-05-18 10:40:00,31.92,32.02,31.69,32.02,76723.0,30.9916,31.0887,30.7683,31.0887,76723.0
2021-05-18 10:50:00,32.03,32.06,31.64,31.8,67133.0,31.0984,31.1276,30.7198,30.8751,67133.0
2021-05-18 11:00:00,31.82,31.82,31.66,31.72,25829.0,30.8946,30.8946,30.7392,30.7975,25829.0
2021-05-18 11:10:00,31.73,31.73,31.57,31.57,29958.0,30.8072,30.8072,30.6518,30.6518,29958.0
2021-05-18 11:20:00,31.58,31.61,31.47,31.48,32779.0,30.6615,30.6907,30.5547,30.5644,32779.0
2021-05-18 11:30:00,31.47,31.47,30.99,31.2,132590.0,30.5547,30.5547,30.0887,30.2926,132590.0
2021-05-18 11:40:00,31.2,31.41,31.14,31.41,31777.0,30.2926,30.4965,30.2343,30.4965,31777.0
2021-05-18 11:50:00,31.4,31.4,31.19,31.24,14288.0,30.4868,30.4868,30.2829,30.3314,14288.0
2021-05-18 12:00:00,31.2,31.38,31.18,31.37,14534.0,30.2926,30.4673,30.2732,30.4576,14534.0
2021-05-18 12:10:00,31.35,31.49,31.35,31.37,18002.0,30.4382,30.5742,30.4382,30.4576,18002.0
2021-05-18 12:20:00,31.38,31.61,31.37,31.61,23810.0,30.4673,30.6907,30.4576,30.6907,23810.0
2021-05-18 12:30:00,31.61,31.68,31.59,31.6,17826.0,30.6907,30.7586,30.6712,30.681,17826.0
2021-05-18 12:40:00,31.59,31.65,31.59,31.62,8696.0,30.6712,30.7295,30.6712,30.7004,8696.0
2021-05-18 12:50:00,31.62,31.7,31.57,31.58,23087.0,30.7004,30.778,30.6518,30.6615,23087.0
2021-05-18 13:00:00,31.6,31.61,31.38,31.44,21126.0,30.681,30.6907,30.4673,30.5256,21126.0
2021-05-18 13:10:00,31.43,31.52,31.37,31.4,14380.0,30.5159,30.6033,30.4576,30.4868,14380.0
2021-05-18 13:20:00,31.41,31.6,31.38,31.6,25964.0,30.4965,30.681,30.4673,30.681,25964.0
2021-05-18 13:30:00,31.63,31.65,31.5,31.53,22101.0,30.7101,30.7295,30.5839,30.613,22101.0
2021-05-18 13:40:00,31.54,31.56,31.37,31.37,16703.0,30.6227,30.6421,30.4576,30.4576,16703.0
2021-05-18 13:50:00,31.39,31.45,31.37,31.4,18593.0,30.4771,30.5353,30.4576,30.4868,18593.0
2021-05-18 14:00:00,31.41,31.47,31.28,31.36,22366.0,30.4965,30.5547,30.3703,30.4479,22366.0
2021-05-18 14:10:00,31.35,31.51,31.35,31.39,13934.0,30.4382,30.5936,30.4382,30.4771,13934.0
2021-05-18 14:20:00,31.39,31.46,31.13,31.13,40409.0,30.4771,30.545,30.2246,30.2246,40409.0
2021-05-18 14:30:00,31.2,31.21,30.73,30.82,80902.0,30.2926,30.3023,29.8363,29.9236,80902.0
2021-05-18 14:40:00,30.81,30.85,30.52,30.58,56712.0,29.9139,29.9528,29.6324,29.6906,56712.0
2021-05-18 14:50:00,30.62,30.87,30.62,30.87,28853.0,29.7295,29.9722,29.7295,29.9722,28853.0
2021-05-18 15:00:00,30.85,30.98,30.84,30.98,33202.0,29.9528,30.079,29.9431,30.079,33202.0
2021-05-18 15:10:00,30.98,31.02,30.79,30.89,24798.0,30.079,30.1178,29.8945,29.9916,24798.0
2021-05-18 15:20:00,30.9,31.05,30.84,30.96,16972.0,30.0013,30.1469,29.9431,30.0596,16972.0
2021-05-18 15:30:00,30.98,31.13,30.96,31.05,27412.0,30.079,30.2246,30.0596,30.1469,27412.0
2021-05-18 15:40:00,31.07,31.12,30.71,30.76,40605.0,30.1664,30.2149,29.8168,29.8654,40605.0
2021-05-18 15:50:00,30.75,30.78,30.23,30.28,105812.0,29.8557,29.8848,29.3508,29.3993,105812.0
2021-05-19 09:30:00,28.54,29.23,28.23,28.69,680635.0,27.7099,28.3799,27.409,27.8556,680635.0
2021-05-19 09:40:00,28.67,29.15,28.3,28.99,257849.0,27.8362,28.3022,27.4769,28.1469,257849.0
2021-05-19 09:50:00,28.99,29.28,28.81,28.98,208503.0,28.1469,28.4284,27.9721,28.1372,208503.0
2021-05-19 10:00:00,28.95,29.29,28.77,29.22,158541.0,28.108,28.4381,27.9333,28.3702,158541.0
2021-05-19 10:10:00,29.2,29.54,28.94,29.51,182674.0,28.3508,28.6809,28.0983,28.6517,182674.0
2021-05-19 10:20:00,29.52,29.89,29.27,29.86,165041.0,28.6614,29.0207,28.4187,28.9916,165041.0
2021-05-19 10:30:00,29.83,29.87,29.46,29.48,118835.0,28.9624,29.0013,28.6032,28.6226,118835.0
2021-05-19 10:40:00,29.45,30.13,29.45,30.1,124384.0,28.5935,29.2537,28.5935,29.2246,124384.0
2021-05-19 10:50:00,30.05,30.5,30.03,30.42,117302.0,29.176,29.6129,29.1566,29.5353,117302.0
2021-05-19 11:00:00,30.43,30.63,30.1,30.59,104498.0,29.545,29.7392,29.2246,29.7003,104498.0
2021-05-19 11:10:00,30.59,30.9,30.53,30.71,103782.0,29.7003,30.0013,29.6421,29.8168,103782.0
2021-05-19 11:20:00,30.71,31.09,30.69,30.89,106462.0,29.8168,30.1858,29.7974,29.9916,106462.0
2021-05-19 11:30:00,30.9,30.91,30.57,30.83,67251.0,30.0013,30.011,29.6809,29.9333,67251.0
2021-05-19 11:40:00,30.82,30.83,30.52,30.63,88503.0,29.9236,29.9333,29.6324,29.7392,88503.0
2021-05-19 11:50:00,30.66,30.87,30.49,30.81,64870.0,29.7683,29.9722,29.6032,29.9139,64870.0
2021-05-19 12:00:00,30.81,30.89,30.66,30.86,57620.0,29.9139,29.9916,29.7683,29.9625,57620.0
2021-05-19 12:10:00,30.88,31.18,30.88,31.11,97871.0,29.9819,30.2732,29.9819,30.2052,97871.0
2021-05-19 12:20:00,31.11,31.56,30.94,31.42,208755.0,30.2052,30.6421,30.0401,30.5062,208755.0
2021-05-19 12:30:00,31.46,31.57,31.33,31.43,66552.0,30.545,30.6518,30.4188,30.5159,66552.0
2021-05-19 12:40:00,31.41,31.55,31.29,31.38,37735.0,30.4965,30.6324,30.38,30.4673,37735.0
2021-05-19 12:50:00,31.4,31.47,31.25,31.3,57039.0,30.4868,30.5547,30.3411,30.3897,57039.0
2021-05-19 13:00:00,31.31,31.74,31.3,31.66,71690.0,30.3994,30.8169,30.3897,30.7392,71690.0
2021-05-19 13:10:00,31.67,31.88,31.64,31.77,113060.0,30.7489,30.9528,30.7198,30.846,113060.0
2021-05-19 13:20:00,31.8,31.8,31.55,31.65,34752.0,30.8751,30.8751,30.6324,30.7295,34752.0
2021-05-19 13:30:00,31.65,31.69,31.25,31.41,79003.0,30.7295,30.7683,30.3411,30.4965,79003.0
2021-05-19 13:40:00,31.43,31.48,31.29,31.45,31046.0,30.5159,30.5644,30.38,30.5353,31046.0
2021-05-19 13:50:00,31.47,31.65,31.4,31.52,25067.0,30.5547,30.7295,30.4868,30.6033,25067.0
2021-05-19 14:00:00,31.46,31.78,30.93,31.37,155067.0,30.545,30.8557,30.0304,30.4576,155067.0
2021-05-19 14:10:00,31.36,31.48,31.07,31.33,82055.0,30.4479,30.5644,30.1664,30.4188,82055.0
2021-05-19 14:20:00,31.4,32.12,31.36,32.0,211906.0,30.4868,31.1858,30.4479,31.0693,211906.0
2021-05-19 14:30:00,31.99,32.16,31.46,31.49,100715.0,31.0596,31.2247,30.545,30.5742,100715.0
2021-05-19 14:40:00,31.47,31.59,31.24,31.36,81512.0,30.5547,30.6712,30.3314,30.4479,81512.0
2021-05-19 14:50:00,31.39,31.67,31.28,31.4,105692.0,30.4771,30.7489,30.3703,30.4868,105692.0
2021-05-19 15:00:00,31.39,31.63,31.17,31.6,87921.0,30.4771,30.7101,30.2635,30.681,87921.0
2021-05-19 15:10:00,31.61,31.81,31.57,31.63,51726.0,30.6907,30.8848,30.6518,30.7101,51726.0
2021-05-19 15:20:00,31.64,31.95,31.51,31.87,89186.0,30.7198,31.0208,30.5936,30.9431,89186.0
2021-05-19 15:30:00,31.89,31.89,31.57,31.62,49384.0,30.9625,30.9625,30.6518,30.7004,49384.0
2021-05-19 15:40:00,31.62,31.62,31.21,31.22,53921.0,30.7004,30.7004,30.3023,30.312,53921.0
2021-05-19 15:50:00,31.25,32.09,31.18,32.07,251568.0,30.3411,31.1567,30.2732,31.1373,251568.0
2021-05-20 09:30:00,32.73,33.4,32.67,33.26,681959.0,31.7781,32.4286,31.7198,32.2927,681959.0
2021-05-20 09:40:00,33.28,33.96,33.27,33.72,361571.0,32.3121,32.9723,32.3024,32.7393,361571.0
2021-05-20 09:50:00,33.75,33.92,33.34,33.5,187695.0,32.7684,32.9335,32.3703,32.5257,187695.0
2021-05-20 10:00:00,33.49,33.79,33.38,33.56,185170.0,32.516,32.8073,32.4092,32.5839,185170.0
2021-05-20 10:10:00,33.57,33.71,33.51,33.69,100235.0,32.5937,32.7296,32.5354,32.7102,100235.0
2021-05-20 10:20:00,33.69,33.77,33.56,33.71,96622.0,32.7102,32.7878,32.5839,32.7296,96622.0
2021-05-20 10:30:00,33.73,33.78,33.58,33.66,128104.0,32.749,32.7975,32.6034,32.681,128104.0
2021-05-20 10:40:00,33.65,34.02,33.65,33.91,164554.0,32.6713,33.0306,32.6713,32.9238,164554.0
2021-05-20 10:50:00,33.91,34.09,33.87,33.9,92966.0,32.9238,33.0985,32.8849,32.9141,92966.0
2021-05-20 11:00:00,33.91,34.1,33.9,34.01,81857.0,32.9238,33.1082,32.9141,33.0209,81857.0
2021-05-20 11:10:00,34.01,34.28,33.98,34.26,74597.0,33.0209,33.283,32.9917,33.2636,74597.0
2021-05-20 11:20:00,34.25,34.28,34.12,34.28,91872.0,33.2539,33.283,33.1277,33.283,91872.0
2021-05-20 11:30:00,34.28,34.38,34.18,34.33,75410.0,33.283,33.3801,33.1859,33.3316,75410.0
2021-05-20 11:40:00,34.33,34.47,34.33,34.38,102705.0,33.3316,33.4675,33.3316,33.3801,102705.0
2021-05-20 11:50:00,34.4,34.49,34.38,34.4,59517.0,33.3995,33.4869,33.3801,33.3995,59517.0
2021-05-20 12:00:00,34.41,34.41,34.09,34.09,63185.0,33.4092,33.4092,33.0985,33.0985,63185.0
2021-05-20 12:10:00,34.09,34.33,34.05,34.26,49780.0,33.0985,33.3316,33.0597,33.2636,49780.0
2021-05-20 12:20:00,34.25,34.29,34.03,34.12,47893.0,33.2539,33.2927,33.0403,33.1277,47893.0
2021-05-20 12:30:00,34.13,34.24,33.93,33.99,48249.0,33.1374,33.2442,32.9432,33.0014,48249.0
2021-05-20 12:40:00,34.0,34.2,33.99,34.17,36632.0,33.0111,33.2053,33.0014,33.1762,36632.0
2021-05-20 12:50:00,34.16,34.32,34.12,34.28,30540.0,33.1665,33.3218,33.1277,33.283,30540.0
2021-05-20 13:00:00,34.27,34.37,34.22,34.35,39072.0,33.2733,33.3704,33.2248,33.351,39072.0
2021-05-20 13:10:00,34.36,34.45,34.32,34.37,150972.0,33.3607,33.4481,33.3218,33.3704,150972.0
2021-05-20 13:20:00,34.36,34.58,34.36,34.5,171953.0,33.3607,33.5743,33.3607,33.4966,171953.0
2021-05-20 13:30:00,34.5,34.63,34.5,34.61,57760.0,33.4966,33.6228,33.4966,33.6034,57760.0
2021-05-20 13:40:00,34.61,34.68,34.55,34.64,53795.0,33.6034,33.6714,33.5452,33.6325,53795.0
2021-05-20 13:50:00,34.64,34.65,34.23,34.44,66345.0,33.6325,33.6422,33.2345,33.4384,66345.0
2021-05-20 14:00:00,34.44,34.5,34.38,34.47,35075.0,33.4384,33.4966,33.3801,33.4675,35075.0
2021-05-20 14:10:00,34.49,34.55,34.36,34.52,24982.0,33.4869,33.5452,33.3607,33.516,24982.0
2021-05-20 14:20:00,34.51,34.65,34.49,34.65,43283.0,33.5063,33.6422,33.4869,33.6422,43283.0
2021-05-20 14:30:00,34.66,34.71,34.62,34.69,90760.0,33.652,33.7005,33.6131,33.6811,90760.0
2021-05-20 14:40:00,34.69,34.77,34.66,34.75,125238.0,33.6811,33.7588,33.652,33.7393,125238.0
2021-05-20 14:50:00,34.72,34.94,34.72,34.91,123965.0,33.7102,33.9238,33.7102,33.8947,123965.0
2021-05-20 15:00:00,34.91,34.91,34.73,34.82,87845.0,33.8947,33.8947,33.7199,33.8073,87845.0
2021-05-20 15:10:00,34.82,34.93,34.82,34.91,65099.0,33.8073,33.9141,33.8073,33.8947,65099.0
2021-05-20 15:20:00,34.91,34.96,34.88,34.96,125298.0,33.8947,33.9432,33.8656,33.9432,125298.0
2021-05-20 15:30:00,34.96,34.98,34.72,34.72,150197.0,33.9432,33.9626,33.7102,33.7102,150197.0
2021-05-20 15:40:00,34.73,34.8,34.62,34.69,99737.0,33.7199,33.7879,33.6131,33.6811,99737.0
2021-05-20 15:50:00,34.69,34.79,34.48,34.59,197476.0,33.6811,33.7782,33.4772,33.584,197476.0
2021-05-21 09:30:00,35.3,35.3,34.41,34.53,846487.0,34.2733,34.2733,33.4092,33.5257,846487.0
2021-05-21 09:40:00,34.5,34.91,34.36,34.62,248775.0,33.4966,33.8947,33.3607,33.6131,248775.0
2021-05-21 09:50:00,34.58,35.17,34.4,35.15,154197.0,33.5743,34.1471,33.3995,34.1277,154197.0
2021-05-21 10:00:00,35.18,35.34,34.65,34.92,170219.0,34.1568,34.3122,33.6422,33.9044,170219.0
2021-05-21 10:10:00,34.9,35.02,34.35,34.4,127316.0,33.885,34.0015,33.351,33.3995,127316.0
2021-05-21 10:20:00,34.39,34.7,34.3,34.4,129317.0,33.3898,33.6908,33.3024,33.3995,129317.0
2021-05-21 10:30:00,34.37,34.72,34.13,34.25,116298.0,33.3704,33.7102,33.1374,33.2539,116298.0
2021-05-21 10:40:00,34.22,34.29,34.0,34.04,126303.0,33.2248,33.2927,33.0111,33.05,126303.0
2021-05-21 10:50:00,34.07,34.36,34.0,34.36,204465.0,33.0791,33.3607,33.0111,33.3607,204465.0
2021-05-21 11:00:00,34.37,34.49,34.2,34.48,106125.0,33.3704,33.4869,33.2053,33.4772,106125.0
2021-05-21 11:10:00,34.46,34.48,34.27,34.36,44236.0,33.4578,33.4772,33.2733,33.3607,44236.0
2021-05-21 11:20:00,34.35,34.4,33.99,34.0,60251.0,33.351,33.3995,33.0014,33.0111,60251.0
2021-05-21 11:30:00,33.98,34.15,33.94,34.09,246959.0,32.9917,33.1568,32.9529,33.0985,246959.0
2021-05-21 11:40:00,34.08,34.21,33.99,34.04,36212.0,33.0888,33.215,33.0014,33.05,36212.0
2021-05-21 11:50:00,34.04,34.16,33.81,33.9,91397.0,33.05,33.1665,32.8267,32.9141,91397.0
2021-05-21 12:00:00,33.9,34.14,33.87,33.94,46254.0,32.9141,33.1471,32.8849,32.9529,46254.0
2021-05-21 12:10:00,33.93,34.04,33.91,34.0,41337.0,32.9432,33.05,32.9238,33.0111,41337.0
2021-05-21 12:20:00,34.0,34.13,33.94,34.08,32762.0,33.0111,33.1374,32.9529,33.0888,32762.0
2021-05-21 12:30:00,34.07,34.18,34.06,34.18,101708.0,33.0791,33.1859,33.0694,33.1859,101708.0
2021-05-21 12:40:00,34.19,34.25,34.05,34.17,52009.0,33.1956,33.2539,33.0597,33.1762,52009.0
2021-05-21 12:50:00,34.18,34.18,33.85,34.13,72553.0,33.1859,33.1859,32.8655,33.1374,72553.0
2021-05-21 13:00:00,34.13,34.26,34.11,34.22,44685.0,33.1374,33.2636,33.118,33.2248,44685.0
2021-05-21 13:10:00,34.23,34.3,34.11,34.14,16997.0,33.2345,33.3024,33.118,33.1471,16997.0
2021-05-21 13:20:00,34.19,34.4,34.19,34.4,36696.0,33.1956,33.3995,33.1956,33.3995,36696.0
2021-05-21 13:30:00,34.4,34.58,34.39,34.52,62539.0,33.3995,33.5743,33.3898,33.516,62539.0
2021-05-21 13:40:00,34.51,34.55,34.44,34.46,30659.0,33.5063,33.5452,33.4384,33.4578,30659.0
2021-05-21 13:50:00,34.47,34.53,34.45,34.49,27527.0,33.4675,33.5257,33.4481,33.4869,27527.0
2021-05-21 14:00:00,34.5,34.66,34.4,34.64,47554.0,33.4966,33.652,33.3995,33.6325,47554.0
2021-05-21 14:10:00,34.64,34.7,34.55,34.56,64482.0,33.6325,33.6908,33.5452,33.5549,64482.0
2021-05-21 14:20:00,34.55,34.62,34.35,34.38,60321.0,33.5452,33.6131,33.351,33.3801,60321.0
2021-05-21 14:30:00,34.39,34.59,34.24,34.31,44509.0,33.3898,33.584,33.2442,33.3121,44509.0
2021-05-21 14:40:00,34.31,34.42,34.28,34.39,25999.0,33.3121,33.4189,33.283,33.3898,25999.0
2021-05-21 14:50:00,34.39,34.48,34.38,34.42,25666.0,33.3898,33.4772,33.3801,33.4189,25666.0
2021-05-21 15:00:00,34.42,34.46,34.28,34.38,23778.0,33.4189,33.4578,33.283,33.3801,23778.0
2021-05-21 15:10:00,34.35,34.53,34.35,34.49,32217.0,33.351,33.5257,33.351,33.4869,32217.0
2021-05-21 15:20:00,34.5,34.56,34.45,34.53,39859.0,33.4966,33.5549,33.4481,33.5257,39859.0
2021-05-21 15:30:00,34.53,34.55,34.26,34.26,160156.0,33.5257,33.5452,33.2636,33.2636,160156.0
2021-05-21 15:40:00,34.25,34.29,34.0,34.14,100735.0,33.2539,33.2927,33.0111,33.1471,100735.0
2021-05-21 15:50:00,34.16,34.22,34.02,34.12,196428.0,33.1665,33.2248,33.0306,33.1277,196428.0
2021-05-24 09:30:00,34.98,36.02,34.91,35.89,630999.0,33.9626,34.9724,33.8947,34.8462,630999.0
2021-05-24 09:40:00,35.87,36.09,35.84,35.99,318131.0,34.8268,35.0404,34.7976,34.9433,318131.0
2021-05-24 09:50:00,35.98,36.1,35.83,35.89,184041.0,34.9336,35.0501,34.7879,34.8462,184041.0
2021-05-24 10:00:00,35.9,36.04,35.86,36.02,131532.0,34.8559,34.9918,34.8171,34.9724,131532.0
2021-05-24 10:10:00,36.04,36.34,36.01,36.15,174321.0,34.9918,35.2831,34.9627,35.0986,174321.0
2021-05-24 10:20:00,36.14,36.41,36.11,36.17,129285.0,35.0889,35.3511,35.0598,35.118,129285.0
2021-05-24 10:30:00,36.19,36.48,36.17,36.48,68994.0,35.1375,35.419,35.118,35.419,68994.0
2021-05-24 10:40:00,36.48,36.48,36.11,36.11,61579.0,35.419,35.419,35.0598,35.0598,61579.0
2021-05-24 10:50:00,36.13,36.3,35.95,35.97,98053.0,35.0792,35.2443,34.9044,34.9239,98053.0
2021-05-24 11:00:00,36.0,36.14,35.97,36.08,68777.0,34.953,35.0889,34.9239,35.0307,68777.0
2021-05-24 11:10:00,36.08,36.31,36.04,36.3,33766.0,35.0307,35.254,34.9918,35.2443,33766.0
2021-05-24 11:20:00,36.3,36.34,36.14,36.32,37102.0,35.2443,35.2831,35.0889,35.2637,37102.0
2021-05-24 11:30:00,36.33,36.37,36.21,36.22,29472.0,35.2734,35.3122,35.1569,35.1666,29472.0
2021-05-24 11:40:00,36.22,36.38,36.18,36.38,30836.0,35.1666,35.3219,35.1277,35.3219,30836.0
2021-05-24 11:50:00,36.37,36.37,36.22,36.33,39874.0,35.3122,35.3122,35.1666,35.2734,39874.0
2021-05-24 12:00:00,36.34,36.45,36.32,36.4,141054.0,35.2831,35.3899,35.2637,35.3413,141054.0
2021-05-24 12:10:00,36.41,36.49,36.34,36.46,73028.0,35.3511,35.4287,35.2831,35.3996,73028.0
2021-05-24 12:20:00,36.48,36.55,36.37,36.47,104451.0,35.419,35.487,35.3122,35.4093,104451.0
2021-05-24 12:30:00,36.49,36.58,36.48,36.58,42895.0,35.4287,35.5161,35.419,35.5161,42895.0
2021-05-24 12:40:00,36.58,36.64,36.56,36.63,41682.0,35.5161,35.5744,35.4967,35.5647,41682.0
2021-05-24 12:50:00,36.62,36.62,36.51,36.59,68282.0,35.555,35.555,35.4481,35.5258,68282.0
2021-05-24 13:00:00,36.6,36.7,36.48,36.54,70915.0,35.5355,35.6326,35.419,35.4773,70915.0
2021-05-24 13:10:00,36.55,36.7,36.55,36.7,58591.0,35.487,35.6326,35.487,35.6326,58591.0
2021-05-24 13:20:00,36.69,36.69,36.6,36.65,35262.0,35.6229,35.6229,35.5355,35.5841,35262.0
2021-05-24 13:30:00,36.66,36.81,36.66,36.79,217447.0,35.5938,35.7394,35.5938,35.72,217447.0
2021-05-24 13:40:00,36.79,36.94,36.79,36.94,65054.0,35.72,35.8656,35.72,35.8656,65054.0
2021-05-24 13:50:00,36.95,36.96,36.88,36.89,51476.0,35.8754,35.8851,35.8074,35.8171,51476.0
2021-05-24 14:00:00,36.88,36.93,36.84,36.9,33113.0,35.8074,35.8559,35.7686,35.8268,33113.0
2021-05-24 14:10:00,36.9,36.9,36.79,36.9,73823.0,35.8268,35.8268,35.72,35.8268,73823.0
2021-05-24 14:20:00,36.92,36.95,36.84,36.92,88101.0,35.8462,35.8754,35.7686,35.8462,88101.0
2021-05-24 14:30:00,36.94,37.05,36.93,36.97,115355.0,35.8656,35.9724,35.8559,35.8948,115355.0
2021-05-24 14:40:00,36.98,37.13,36.97,37.07,41365.0,35.9045,36.0501,35.8948,35.9919,41365.0
2021-05-24 14:50:00,37.07,37.08,36.96,36.96,36663.0,35.9919,36.0016,35.8851,35.8851,36663.0
2021-05-24 15:00:00,36.97,37.04,36.94,36.97,40645.0,35.8948,35.9627,35.8656,35.8948,40645.0
2021-05-24 15:10:00,36.97,37.01,36.87,36.87,46315.0,35.8948,35.9336,35.7977,35.7977,46315.0
2021-05-24 15:20:00,36.85,36.86,36.76,36.84,54827.0,35.7783,35.788,35.6909,35.7686,54827.0
2021-05-24 15:30:00,36.84,36.85,36.68,36.79,81181.0,35.7686,35.7783,35.6132,35.72,81181.0
2021-05-24 15:40:00,36.79,36.87,36.73,36.77,66117.0,35.72,35.7977,35.6618,35.7006,66117.0
2021-05-24 15:50:00,36.75,36.75,36.47,36.5,188087.0,35.6812,35.6812,35.4093,35.4384,188087.0
2021-05-25 09:30:00,37.33,37.48,36.95,37.41,509674.0,36.2443,36.3899,35.8754,36.322,509674.0
2021-05-25 09:40:00,37.41,37.74,37.33,37.61,212014.0,36.322,36.6424,36.2443,36.5162,212014.0
2021-05-25 09:50:00,37.61,37.61,36.67,36.7,242906.0,36.5162,36.5162,35.6035,35.6326,242906.0
2021-05-25 10:00:00,36.71,37.04,36.58,36.83,145142.0,35.6423,35.9627,35.5161,35.7588,145142.0
2021-05-25 10:10:00,36.84,37.09,36.78,37.01,98637.0,35.7686,36.0113,35.7103,35.9336,98637.0
2021-05-25 10:20:00,37.01,37.34,37.01,37.31,102613.0,35.9336,36.254,35.9336,36.2249,102613.0
2021-05-25 10:30:00,37.33,37.42,36.93,37.38,109609.0,36.2443,36.3317,35.8559,36.2928,109609.0
2021-05-25 10:40:00,37.39,37.59,37.24,37.58,94541.0,36.3026,36.4967,36.1569,36.487,94541.0
2021-05-25 10:50:00,37.57,37.73,37.53,37.66,99904.0,36.4773,36.6327,36.4385,36.5647,99904.0
2021-05-25 11:00:00,37.67,37.67,36.93,37.01,128005.0,36.5744,36.5744,35.8559,35.9336,128005.0
2021-05-25 11:10:00,37.0,37.05,36.47,36.53,161877.0,35.9239,35.9724,35.4093,35.4676,161877.0
2021-05-25 11:20:00,36.55,36.8,36.39,36.46,97908.0,35.487,35.7297,35.3316,35.3996,97908.0
2021-05-25 11:30:00,36.46,36.62,36.25,36.61,86666.0,35.3996,35.555,35.1957,35.5452,86666.0
2021-05-25 11:40:00,36.6,36.84,36.55,36.77,56338.0,35.5355,35.7686,35.487,35.7006,56338.0
2021-05-25 11:50:00,36.78,37.02,36.51,37.02,87882.0,35.7103,35.9433,35.4481,35.9433,87882.0
2021-05-25 12:00:00,37.02,37.02,36.71,36.86,56969.0,35.9433,35.9433,35.6423,35.788,56969.0
2021-05-25 12:10:00,36.87,36.94,36.64,36.73,44587.0,35.7977,35.8656,35.5744,35.6618,44587.0
2021-05-25 12:20:00,36.74,36.77,36.64,36.72,27314.0,35.6715,35.7006,35.5744,35.652,27314.0
2021-05-25 12:30:00,36.72,36.9,36.69,36.78,31404.0,35.652,35.8268,35.6229,35.7103,31404.0
2021-05-25 12:40:00,36.77,36.8,36.55,36.55,38376.0,35.7006,35.7297,35.487,35.487,38376.0
2021-05-25 12:50:00,36.54,36.77,36.54,36.67,30655.0,35.4773,35.7006,35.4773,35.6035,30655.0
2021-05-25 13:00:00,36.67,36.7,36.44,36.7,83034.0,35.6035,35.6326,35.3802,35.6326,83034.0
2021-05-25 13:10:00,36.68,36.99,36.67,36.97,42179.0,35.6132,35.9142,35.6035,35.8948,42179.0
2021-05-25 13:20:00,36.97,37.09,36.93,37.02,53103.0,35.8948,36.0113,35.8559,35.9433,53103.0
2021-05-25 13:30:00,37.02,37.08,36.91,37.03,20582.0,35.9433,36.0016,35.8365,35.953,20582.0
2021-05-25 13:40:00,37.03,37.08,36.88,37.0,33348.0,35.953,36.0016,35.8074,35.9239,33348.0
2021-05-25 13:50:00,36.98,37.12,36.98,37.08,49704.0,35.9045,36.0404,35.9045,36.0016,49704.0
2021-05-25 14:00:00,37.1,37.12,36.8,36.95,34069.0,36.021,36.0404,35.7297,35.8754,34069.0
2021-05-25 14:10:00,36.94,37.13,36.9,37.02,31641.0,35.8656,36.0501,35.8268,35.9433,31641.0
2021-05-25 14:20:00,37.01,37.15,36.94,37.0,22239.0,35.9336,36.0695,35.8656,35.9239,22239.0
2021-05-25 14:30:00,36.97,37.12,36.87,36.97,19978.0,35.8948,36.0404,35.7977,35.8948,19978.0
2021-05-25 14:40:00,36.98,37.05,36.92,36.96,11538.0,35.9045,35.9724,35.8462,35.8851,11538.0
2021-05-25 14:50:00,36.97,37.0,36.83,36.94,17752.0,35.8948,35.9239,35.7588,35.8656,17752.0
2021-05-25 15:00:00,36.91,36.95,36.68,36.68,34768.0,35.8365,35.8754,35.6132,35.6132,34768.0
2021-05-25 15:10:00,36.67,36.72,36.58,36.7,22882.0,35.6035,35.652,35.5161,35.6326,22882.0
2021-05-25 15:20:00,36.69,36.9,36.65,36.76,41765.0,35.6229,35.8268,35.5841,35.6909,41765.0
2021-05-25 15:30:00,36.77,36.83,36.59,36.8,110283.0,35.7006,35.7588,35.5258,35.7297,110283.0
2021-05-25 15:40:00,36.79,36.81,36.63,36.65,65056.0,35.72,35.7394,35.5647,35.5841,65056.0
2021-05-25 15:50:00,36.64,36.96,36.59,36.93,123402.0,35.5744,35.8851,35.5258,35.8559,123402.0
2021-05-26 09:30:00,37.0,37.67,36.92,37.57,332948.0,35.9239,36.5744,35.8462,36.4773,332948.0
2021-05-26 09:40:00,37.58,37.68,37.04,37.08,123799.0,36.487,36.5841,35.9627,36.0016,123799.0
2021-05-26 09:50:00,37.03,37.13,36.64,36.67,269611.0,35.953,36.0501,35.5744,35.6035,269611.0
2021-05-26 10:00:00,36.71,36.91,36.42,36.91,136745.0,35.6423,35.8365,35.3608,35.8365,136745.0
2021-05-26 10:10:00,36.93,37.04,36.72,36.99,92566.0,35.8559,35.9627,35.652,35.9142,92566.0
2021-05-26 10:20:00,36.97,37.07,36.91,36.99,82694.0,35.8948,35.9919,35.8365,35.9142,82694.0
2021-05-26 10:30:00,36.97,37.04,36.83,36.85,36986.0,35.8948,35.9627,35.7588,35.7783,36986.0
2021-05-26 10:40:00,36.92,37.0,36.83,36.83,33430.0,35.8462,35.9239,35.7588,35.7588,33430.0
2021-05-26 10:50:00,36.83,37.03,36.79,36.88,62827.0,35.7588,35.953,35.72,35.8074,62827.0
2021-05-26 11:00:00,36.88,36.9,36.61,36.73,80177.0,35.8074,35.8268,35.5452,35.6618,80177.0
2021-05-26 11:10:00,36.71,36.8,36.65,36.67,23795.0,35.6423,35.7297,35.5841,35.6035,23795.0
2021-05-26 11:20:00,36.69,36.7,36.38,36.45,56623.0,35.6229,35.6326,35.3219,35.3899,56623.0
2021-05-26 11:30:00,36.46,36.49,36.19,36.38,73735.0,35.3996,35.4287,35.1375,35.3219,73735.0
2021-05-26 11:40:00,36.38,36.62,36.37,36.61,33242.0,35.3219,35.555,35.3122,35.5452,33242.0
2021-05-26 11:50:00,36.61,36.73,36.61,36.73,27342.0,35.5452,35.6618,35.5452,35.6618,27342.0
2021-05-26 12:00:00,36.74,36.8,36.7,36.74,24768.0,35.6715,35.7297,35.6326,35.6715,24768.0
2021-05-26 12:10:00,36.76,36.81,36.66,36.69,29693.0,35.6909,35.7394,35.5938,35.6229,29693.0
2021-05-26 12:20:00,36.7,36.77,36.61,36.72,41932.0,35.6326,35.7006,35.5452,35.652,41932.0
2021-05-26 12:30:00,36.74,36.81,36.7,36.76,70266.0,35.6715,35.7394,35.6326,35.6909,70266.0
2021-05-26 12:40:00,36.79,36.8,36.66,36.76,24727.0,35.72,35.7297,35.5938,35.6909,24727.0
2021-05-26 12:50:00,36.74,36.81,36.72,36.78,26965.0,35.6715,35.7394,35.652,35.7103,26965.0
2021-05-26 13:00:00,36.77,36.84,36.53,36.58,20794.0,35.7006,35.7686,35.4676,35.5161,20794.0
2021-05-26 13:10:00,36.59,36.72,36.57,36.66,14122.0,35.5258,35.652,35.5064,35.5938,14122.0
2021-05-26 13:20:00,36.66,36.74,36.63,36.64,19632.0,35.5938,35.6715,35.5647,35.5744,19632.0
2021-05-26 13:30:00,36.64,36.67,36.58,36.6,15461.0,35.5744,35.6035,35.5161,35.5355,15461.0
2021-05-26 13:40:00,36.56,36.67,36.53,36.66,20034.0,35.4967,35.6035,35.4676,35.5938,20034.0
2021-05-26 13:50:00,36.65,36.68,36.49,36.68,32417.0,35.5841,35.6132,35.4287,35.6132,32417.0
2021-05-26 14:00:00,36.7,36.74,36.63,36.72,31142.0,35.6326,35.6715,35.5647,35.652,31142.0
2021-05-26 14:10:00,36.74,36.87,36.74,36.87,24755.0,35.6715,35.7977,35.6715,35.7977,24755.0
2021-05-26 14:20:00,36.88,36.93,36.86,36.93,21259.0,35.8074,35.8559,35.788,35.8559,21259.0
2021-05-26 14:30:00,36.94,36.96,36.87,36.89,24866.0,35.8656,35.8851,35.7977,35.8171,24866.0
2021-05-26 14:40:00,36.91,37.0,36.91,36.91,28248.0,35.8365,35.9239,35.8365,35.8365,28248.0
2021-05-26 14:50:00,36.91,36.93,36.84,36.92,26273.0,35.8365,35.8559,35.7686,35.8462,26273.0
2021-05-26 15:00:00,36.94,36.96,36.84,36.89,20668.0,35.8656,35.8851,35.7686,35.8171,20668.0
2021-05-26 15:10:00,36.88,37.03,36.85,37.0,22433.0,35.8074,35.953,35.7783,35.9239,22433.0
2021-05-26 15:20:00,37.01,37.11,36.96,37.05,52012.0,35.9336,36.0307,35.8851,35.9724,52012.0
2021-05-26 15:30:00,37.06,37.09,36.94,36.97,29289.0,35.9822,36.0113,35.8656,35.8948,29289.0
2021-05-26 15:40:00,36.96,37.01,36.89,36.95,66277.0,35.8851,35.9336,35.8171,35.8754,66277.0
2021-05-26 15:50:00,36.93,37.18,36.88,37.14,175669.0,35.8559,36.0987,35.8074,36.0598,175669.0
2021-05-27 09:30:00,36.88,37.43,36.72,37.43,322192.0,35.8074,36.3414,35.652,36.3414,322192.0
2021-05-27 09:40:00,37.43,37.48,36.86,36.95,89381.0,36.3414,36.3899,35.788,35.8754,89381.0
2021-05-27 09:50:00,36.99,37.34,36.98,37.15,79551.0,35.9142,36.254,35.9045,36.0695,79551.0
2021-05-27 10:00:00,37.13,37.48,37.01,37.44,100509.0,36.0501,36.3899,35.9336,36.3511,100509.0
2021-05-27 10:10:00,37.45,37.87,37.34,37.81,204852.0,36.3608,36.7686,36.254,36.7103,204852.0
2021-05-27 10:20:00,37.81,37.89,37.7,37.79,79887.0,36.7103,36.788,36.6035,36.6909,79887.0
2021-05-27 10:30:00,37.82,38.25,37.69,38.18,417388.0,36.72,37.1375,36.5938,37.0696,417388.0
2021-05-27 10:40:00,38.18,38.2,37.96,37.97,56559.0,37.0696,37.089,36.856,36.8657,56559.0
2021-05-27 10:50:00,37.98,37.98,37.59,37.78,504115.0,36.8754,36.8754,36.4967,36.6812,504115.0
2021-05-27 11:00:00,37.76,38.03,37.74,38.02,89565.0,36.6618,36.9239,36.6424,36.9142,89565.0
2021-05-27 11:10:00,38.02,38.16,37.97,38.14,49790.0,36.9142,37.0502,36.8657,37.0307,49790.0
2021-05-27 11:20:00,38.15,38.21,37.91,37.91,89224.0,37.0405,37.0987,36.8074,36.8074,89224.0
2021-05-27 11:30:00,37.9,38.07,37.81,38.0,44805.0,36.7977,36.9628,36.7103,36.8948,44805.0
2021-05-27 11:40:00,38.01,38.15,38.01,38.06,36824.0,36.9045,37.0405,36.9045,36.9531,36824.0
2021-05-27 11:50:00,38.06,38.15,37.96,38.12,32455.0,36.9531,37.0405,36.856,37.0113,32455.0
2021-05-27 12:00:00,38.12,38.15,38.05,38.07,39572.0,37.0113,37.0405,36.9434,36.9628,39572.0
2021-05-27 12:10:00,38.06,38.19,38.04,38.19,38063.0,36.9531,37.0793,36.9337,37.0793,38063.0
2021-05-27 12:20:00,38.19,38.2,38.1,38.1,30875.0,37.0793,37.089,36.9919,36.9919,30875.0
2021-05-27 12:30:00,38.11,38.12,38.0,38.06,20389.0,37.0016,37.0113,36.8948,36.9531,20389.0
2021-05-27 12:40:00,38.07,38.09,37.97,37.99,28270.0,36.9628,36.9822,36.8657,36.8851,28270.0
2021-05-27 12:50:00,38.01,38.11,37.98,38.06,28086.0,36.9045,37.0016,36.8754,36.9531,28086.0
2021-05-27 13:00:00,38.07,38.12,38.03,38.06,18113.0,36.9628,37.0113,36.9239,36.9531,18113.0
2021-05-27 13:10:00,38.06,38.17,38.05,38.16,39815.0,36.9531,37.0599,36.9434,37.0502,39815.0
2021-05-27 13:20:00,38.17,38.17,37.99,38.01,40987.0,37.0599,37.0599,36.8851,36.9045,40987.0
2021-05-27 13:30:00,38.0,38.1,37.83,37.99,43740.0,36.8948,36.9919,36.7298,36.8851,43740.0
2021-05-27 13:40:00,38.01,38.05,37.9,37.92,46111.0,36.9045,36.9434,36.7977,36.8171,46111.0
2021-05-27 13:50:00,37.96,37.99,37.88,37.92,34138.0,36.856,36.8851,36.7783,36.8171,34138.0
2021-05-27 14:00:00,37.92,37.93,37.65,37.65,107694.0,36.8171,36.8269,36.555,36.555,107694.0
2021-05-27 14:10:00,37.64,37.73,37.56,37.64,40236.0,36.5453,36.6327,36.4676,36.5453,40236.0
2021-05-27 14:20:00,37.64,37.74,37.5,37.74,41315.0,36.5453,36.6424,36.4094,36.6424,41315.0
2021-05-27 14:30:00,37.7,37.77,37.67,37.74,11336.0,36.6035,36.6715,36.5744,36.6424,11336.0
2021-05-27 14:40:00,37.75,37.76,37.68,37.74,13686.0,36.6521,36.6618,36.5841,36.6424,13686.0
2021-05-27 14:50:00,37.74,37.87,37.71,37.73,23549.0,36.6424,36.7686,36.6132,36.6327,23549.0
2021-05-27 15:00:00,37.72,37.75,37.5,37.56,55537.0,36.623,36.6521,36.4094,36.4676,55537.0
2021-05-27 15:10:00,37.57,37.72,37.56,37.68,21621.0,36.4773,36.623,36.4676,36.5841,21621.0
2021-05-27 15:20:00,37.67,37.69,37.58,37.65,24323.0,36.5744,36.5938,36.487,36.555,24323.0
2021-05-27 15:30:00,37.66,37.69,37.52,37.66,59615.0,36.5647,36.5938,36.4288,36.5647,59615.0
2021-05-27 15:40:00,37.66,37.68,37.47,37.48,158492.0,36.5647,36.5841,36.3802,36.3899,158492.0
2021-05-27 15:50:00,37.49,37.99,37.41,37.74,172031.0,36.3996,36.8851,36.322,36.6424,172031.0
2021-05-28 09:30:00,38.11,38.39,37.89,38.33,371458.0,37.0016,37.2735,36.788,37.2152,371458.0
2021-05-28 09:40:00,38.35,38.48,38.13,38.26,100402.0,37.2346,37.3609,37.021,37.1473,100402.0
2021-05-28 09:50:00,38.23,38.83,38.17,38.78,170488.0,37.1181,37.7007,37.0599,37.6521,170488.0
2021-05-28 10:00:00,38.77,38.81,38.48,38.49,68343.0,37.6424,37.6813,37.3609,37.3706,68343.0
2021-05-28 10:10:00,38.52,38.74,38.49,38.69,50354.0,37.3997,37.6133,37.3706,37.5647,50354.0
2021-05-28 10:20:00,38.68,38.74,38.35,38.37,106803.0,37.555,37.6133,37.2346,37.2541,106803.0
2021-05-28 10:30:00,38.37,38.61,38.37,38.56,83145.0,37.2541,37.4871,37.2541,37.4385,83145.0
2021-05-28 10:40:00,38.58,38.72,38.53,38.55,63727.0,37.4579,37.5939,37.4094,37.4288,63727.0
2021-05-28 10:50:00,38.55,38.7,38.52,38.54,38598.0,37.4288,37.5745,37.3997,37.4191,38598.0
2021-05-28 11:00:00,38.56,38.71,38.56,38.65,59840.0,37.4385,37.5842,37.4385,37.5259,59840.0
2021-05-28 11:10:00,38.64,38.87,38.64,38.87,58944.0,37.5162,37.7395,37.5162,37.7395,58944.0
2021-05-28 11:20:00,38.87,39.02,38.83,38.87,165305.0,37.7395,37.8851,37.7007,37.7395,165305.0
2021-05-28 11:30:00,38.89,39.08,38.89,39.06,59508.0,37.7589,37.9434,37.7589,37.924,59508.0
2021-05-28 11:40:00,39.05,39.26,39.05,39.17,106038.0,37.9143,38.1182,37.9143,38.0308,106038.0
2021-05-28 11:50:00,39.18,39.19,39.1,39.12,34233.0,38.0405,38.0502,37.9628,37.9822,34233.0
2021-05-28 12:00:00,39.12,39.24,39.11,39.17,34657.0,37.9822,38.0988,37.9725,38.0308,34657.0
2021-05-28 12:10:00,39.17,39.2,39.12,39.12,40627.0,38.0308,38.0599,37.9822,37.9822,40627.0
2021-05-28 12:20:00,39.12,39.15,38.95,38.97,47356.0,37.9822,38.0114,37.8172,37.8366,47356.0
2021-05-28 12:30:00,38.95,39.08,38.94,39.07,46495.0,37.8172,37.9434,37.8075,37.9337,46495.0
2021-05-28 12:40:00,39.07,39.22,39.06,39.09,44389.0,37.9337,38.0793,37.924,37.9531,44389.0
2021-05-28 12:50:00,39.1,39.19,39.1,39.14,30957.0,37.9628,38.0502,37.9628,38.0017,30957.0
2021-05-28 13:00:00,39.14,39.26,39.14,39.24,30647.0,38.0017,38.1182,38.0017,38.0988,30647.0
2021-05-28 13:10:00,39.25,39.25,39.17,39.24,30722.0,38.1085,38.1085,38.0308,38.0988,30722.0
2021-05-28 13:20:00,39.24,39.24,38.99,38.99,74565.0,38.0988,38.0988,37.856,37.856,74565.0
2021-05-28 13:30:00,39.0,39.1,38.87,38.88,37468.0,37.8657,37.9628,37.7395,37.7492,37468.0
2021-05-28 13:40:00,38.88,38.93,38.81,38.87,34690.0,37.7492,37.7978,37.6813,37.7395,34690.0
2021-05-28 13:50:00,38.86,38.91,38.79,38.82,35282.0,37.7298,37.7783,37.6618,37.691,35282.0
2021-05-28 14:00:00,38.83,38.95,38.83,38.9,37168.0,37.7007,37.8172,37.7007,37.7686,37168.0
2021-05-28 14:10:00,38.9,38.97,38.78,38.93,25701.0,37.7686,37.8366,37.6521,37.7978,25701.0
2021-05-28 14:20:00,38.9,39.02,38.89,39.02,18988.0,37.7686,37.8851,37.7589,37.8851,18988.0
2021-05-28 14:30:00,39.02,39.03,38.95,38.99,34444.0,37.8851,37.8949,37.8172,37.856,34444.0
2021-05-28 14:40:00,38.99,39.1,38.99,39.09,38505.0,37.856,37.9628,37.856,37.9531,38505.0
2021-05-28 14:50:00,39.09,39.1,39.04,39.07,33724.0,37.9531,37.9628,37.9046,37.9337,33724.0
2021-05-28 15:00:00,39.05,39.11,39.02,39.07,24926.0,37.9143,37.9725,37.8851,37.9337,24926.0
2021-05-28 15:10:00,39.06,39.07,38.89,39.06,46110.0,37.924,37.9337,37.7589,37.924,46110.0
2021-05-28 15:20:00,39.07,39.13,38.97,39.1,60691.0,37.9337,37.9919,37.8366,37.9628,60691.0
2021-05-28 15:30:00,39.09,39.16,39.04,39.07,40747.0,37.9531,38.0211,37.9046,37.9337,40747.0
2021-05-28 15:40:00,39.06,39.07,38.95,38.95,105534.0,37.924,37.9337,37.8172,37.8172,105534.0
2021-05-28 15:50:00,38.95,39.02,38.64,38.76,90381.0,37.8172,37.8851,37.5162,37.6327,90381.0
2021-06-01 09:30:00,39.52,40.13,39.52,40.12,512194.0,38.3706,38.9629,38.3706,38.9532,512194.0
2021-06-01 09:40:00,40.11,40.53,39.95,40.02,232864.0,38.9434,39.3512,38.7881,38.8561,232864.0
2021-06-01 09:50:00,40.01,40.08,39.5,39.62,144766.0,38.8464,38.9143,38.3512,38.4677,144766.0
2021-06-01 10:00:00,39.66,39.77,39.28,39.4,109484.0,38.5065,38.6133,38.1376,38.2541,109484.0
2021-06-01 10:10:00,39.39,39.39,38.22,38.54,328823.0,38.2444,38.2444,37.1084,37.4191,328823.0
2021-06-01 10:20:00,38.56,38.93,38.41,38.85,109236.0,37.4385,37.7978,37.2929,37.7201,109236.0
2021-06-01 10:30:00,38.87,39.1,38.47,38.47,72068.0,37.7395,37.9628,37.3511,37.3511,72068.0
2021-06-01 10:40:00,38.47,38.93,37.88,37.91,342986.0,37.3511,37.7978,36.7783,36.8074,342986.0
2021-06-01 10:50:00,37.92,38.09,37.75,38.02,106215.0,36.8171,36.9822,36.6521,36.9142,106215.0
2021-06-01 11:00:00,38.03,38.15,37.87,38.08,46378.0,36.9239,37.0405,36.7686,36.9725,46378.0
2021-06-01 11:10:00,38.09,38.38,38.09,38.38,33744.0,36.9822,37.2638,36.9822,37.2638,33744.0
2021-06-01 11:20:00,38.39,38.47,38.33,38.4,46201.0,37.2735,37.3511,37.2152,37.2832,46201.0
2021-06-01 11:30:00,38.39,38.66,38.35,38.56,49936.0,37.2735,37.5356,37.2346,37.4385,49936.0
2021-06-01 11:40:00,38.55,38.56,38.26,38.39,46108.0,37.4288,37.4385,37.1473,37.2735,46108.0
2021-06-01 11:50:00,38.39,38.59,38.36,38.57,26521.0,37.2735,37.4677,37.2443,37.4482,26521.0
2021-06-01 12:00:00,38.59,38.61,38.36,38.45,33573.0,37.4677,37.4871,37.2443,37.3317,33573.0
2021-06-01 12:10:00,38.46,38.48,38.36,38.48,36437.0,37.3414,37.3609,37.2443,37.3609,36437.0
2021-06-01 12:20:00,38.48,38.58,38.44,38.53,28842.0,37.3609,37.4579,37.322,37.4094,28842.0
2021-06-01 12:30:00,38.51,38.53,38.31,38.38,44630.0,37.39,37.4094,37.1958,37.2638,44630.0
2021-06-01 12:40:00,38.35,38.56,38.34,38.45,20643.0,37.2346,37.4385,37.2249,37.3317,20643.0
2021-06-01 12:50:00,38.45,38.45,38.18,38.26,64063.0,37.3317,37.3317,37.0696,37.1473,64063.0
2021-06-01 13:00:00,38.27,38.28,37.98,38.2,50776.0,37.157,37.1667,36.8754,37.089,50776.0
2021-06-01 13:10:00,38.18,38.22,38.04,38.04,24855.0,37.0696,37.1084,36.9337,36.9337,24855.0
2021-06-01 13:20:00,38.06,38.28,37.95,38.27,56396.0,36.9531,37.1667,36.8463,37.157,56396.0
2021-06-01 13:30:00,38.27,38.35,38.23,38.33,57187.0,37.157,37.2346,37.1181,37.2152,57187.0
2021-06-01 13:40:00,38.33,38.33,38.15,38.21,55968.0,37.2152,37.2152,37.0405,37.0987,55968.0
2021-06-01 13:50:00,38.21,38.28,38.14,38.26,56384.0,37.0987,37.1667,37.0307,37.1473,56384.0
2021-06-01 14:00:00,38.24,38.29,38.15,38.21,35277.0,37.1278,37.1764,37.0405,37.0987,35277.0
2021-06-01 14:10:00,38.2,38.29,38.17,38.29,34410.0,37.089,37.1764,37.0599,37.1764,34410.0
2021-06-01 14:20:00,38.29,38.45,38.27,38.37,47861.0,37.1764,37.3317,37.157,37.2541,47861.0
2021-06-01 14:30:00,38.36,38.57,38.36,38.57,47168.0,37.2443,37.4482,37.2443,37.4482,47168.0
2021-06-01 14:40:00,38.58,38.76,38.56,38.72,67799.0,37.4579,37.6327,37.4385,37.5939,67799.0
2021-06-01 14:50:00,38.73,38.74,38.6,38.71,50848.0,37.6036,37.6133,37.4774,37.5842,50848.0
2021-06-01 15:00:00,38.72,38.74,38.61,38.68,35753.0,37.5939,37.6133,37.4871,37.555,35753.0
2021-06-01 15:10:00,38.67,38.69,38.58,38.66,32046.0,37.5453,37.5647,37.4579,37.5356,32046.0
2021-06-01 15:20:00,38.65,38.7,38.53,38.55,24348.0,37.5259,37.5745,37.4094,37.4288,24348.0
2021-06-01 15:30:00,38.56,38.56,38.44,38.52,57414.0,37.4385,37.4385,37.322,37.3997,57414.0
2021-06-01 15:40:00,38.54,38.65,38.44,38.65,67202.0,37.4191,37.5259,37.322,37.5259,67202.0
2021-06-01 15:50:00,38.64,38.67,38.2,38.29,151152.0,37.5162,37.5453,37.089,37.1764,151152.0
2021-06-02 09:30:00,38.27,38.53,37.91,38.45,237446.0,37.157,37.4094,36.8074,37.3317,237446.0
2021-06-02 09:40:00,38.47,39.26,38.45,39.26,207587.0,37.3511,38.1182,37.3317,38.1182,207587.0
2021-06-02 09:50:00,39.28,39.38,38.73,38.73,142781.0,38.1376,38.2347,37.6036,37.6036,142781.0
2021-06-02 10:00:00,38.72,39.05,38.52,38.96,82500.0,37.5939,37.9143,37.3997,37.8269,82500.0
2021-06-02 10:10:00,38.96,39.04,38.58,38.84,73324.0,37.8269,37.9046,37.4579,37.7104,73324.0
2021-06-02 10:20:00,38.84,39.08,38.72,39.04,52268.0,37.7104,37.9434,37.5939,37.9046,52268.0
2021-06-02 10:30:00,39.05,39.42,39.05,39.38,200752.0,37.9143,38.2735,37.9143,38.2347,200752.0
2021-06-02 10:40:00,39.37,39.57,39.35,39.43,68437.0,38.225,38.4192,38.2056,38.2832,68437.0
2021-06-02 10:50:00,39.43,39.46,39.09,39.19,51951.0,38.2832,38.3124,37.9531,38.0502,51951.0
2021-06-02 11:00:00,39.18,39.37,39.15,39.27,45638.0,38.0405,38.225,38.0114,38.1279,45638.0
2021-06-02 11:10:00,39.25,39.34,39.17,39.23,15724.0,38.1085,38.1958,38.0308,38.089,15724.0
2021-06-02 11:20:00,39.23,39.31,39.09,39.24,19254.0,38.089,38.1667,37.9531,38.0988,19254.0
2021-06-02 11:30:00,39.26,39.48,39.25,39.45,34346.0,38.1182,38.3318,38.1085,38.3026,34346.0
2021-06-02 11:40:00,39.47,39.47,39.34,39.43,21112.0,38.3221,38.3221,38.1958,38.2832,21112.0
2021-06-02 11:50:00,39.44,39.49,39.32,39.39,50410.0,38.2929,38.3415,38.1764,38.2444,50410.0
2021-06-02 12:00:00,39.4,39.44,39.31,39.43,18950.0,38.2541,38.2929,38.1667,38.2832,18950.0
2021-06-02 12:10:00,39.45,39.47,39.23,39.23,42067.0,38.3026,38.3221,38.089,38.089,42067.0
2021-06-02 12:20:00,39.24,39.3,38.9,38.96,60480.0,38.0988,38.157,37.7686,37.8269,60480.0
2021-06-02 12:30:00,38.97,39.12,38.9,39.05,27697.0,37.8366,37.9822,37.7686,37.9143,27697.0
2021-06-02 12:40:00,39.03,39.16,39.0,39.16,19997.0,37.8949,38.0211,37.8657,38.0211,19997.0
2021-06-02 12:50:00,39.18,39.23,39.05,39.05,25510.0,38.0405,38.089,37.9143,37.9143,25510.0
2021-06-02 13:00:00,39.05,39.14,38.98,39.13,23278.0,37.9143,38.0017,37.8463,37.9919,23278.0
2021-06-02 13:10:00,39.14,39.16,38.96,38.96,18567.0,38.0017,38.0211,37.8269,37.8269,18567.0
2021-06-02 13:20:00,38.94,38.98,38.64,38.77,33290.0,37.8075,37.8463,37.5162,37.6424,33290.0
2021-06-02 13:30:00,38.78,38.98,38.75,38.88,32599.0,37.6521,37.8463,37.623,37.7492,32599.0
2021-06-02 13:40:00,38.89,38.95,38.63,38.67,23464.0,37.7589,37.8172,37.5065,37.5453,23464.0
2021-06-02 13:50:00,38.71,38.84,38.7,38.81,18864.0,37.5842,37.7104,37.5745,37.6813,18864.0
2021-06-02 14:00:00,38.83,39.01,38.83,38.88,31199.0,37.7007,37.8754,37.7007,37.7492,31199.0
2021-06-02 14:10:00,38.89,38.94,38.65,38.85,48085.0,37.7589,37.8075,37.5259,37.7201,48085.0
2021-06-02 14:20:00,38.86,39.0,38.86,38.96,41031.0,37.7298,37.8657,37.7298,37.8269,41031.0
2021-06-02 14:30:00,38.97,39.0,38.8,38.92,28443.0,37.8366,37.8657,37.6715,37.7881,28443.0
2021-06-02 14:40:00,38.9,38.94,38.84,38.93,13714.0,37.7686,37.8075,37.7104,37.7978,13714.0
2021-06-02 14:50:00,38.92,38.92,38.78,38.87,18255.0,37.7881,37.7881,37.6521,37.7395,18255.0
2021-06-02 15:00:00,38.86,38.93,38.76,38.87,14558.0,37.7298,37.7978,37.6327,37.7395,14558.0
2021-06-02 15:10:00,38.91,38.98,38.91,38.96,15284.0,37.7783,37.8463,37.7783,37.8269,15284.0
2021-06-02 15:20:00,38.97,38.99,38.87,38.88,19165.0,37.8366,37.856,37.7395,37.7492,19165.0
2021-06-02 15:30:00,38.87,38.98,38.79,38.9,29676.0,37.7395,37.8463,37.6618,37.7686,29676.0
2021-06-02 15:40:00,38.91,38.97,38.87,38.96,22140.0,37.7783,37.8366,37.7395,37.8269,22140.0
2021-06-02 15:50:00,38.98,39.25,38.82,39.2,107246.0,37.8463,38.1085,37.691,38.0599,107246.0
2021-06-03 09:30:00,37.83,38.12,37.01,37.13,427283.0,36.7298,37.0113,35.9336,36.0501,427283.0
2021-06-03 09:40:00,37.15,37.27,36.61,36.68,251990.0,36.0695,36.186,35.5452,35.6132,251990.0
2021-06-03 09:50:00,36.66,37.02,36.52,36.78,407006.0,35.5938,35.9433,35.4579,35.7103,407006.0
2021-06-03 10:00:00,36.76,37.49,36.73,37.43,140127.0,35.6909,36.3996,35.6618,36.3414,140127.0
2021-06-03 10:10:00,37.42,37.49,37.08,37.31,172352.0,36.3317,36.3996,36.0016,36.2249,172352.0
2021-06-03 10:20:00,37.29,37.64,37.23,37.49,96684.0,36.2055,36.5453,36.1472,36.3996,96684.0
2021-06-03 10:30:00,37.46,37.68,37.27,37.28,59862.0,36.3705,36.5841,36.186,36.1958,59862.0
2021-06-03 10:40:00,37.29,37.7,37.12,37.68,77975.0,36.2055,36.6035,36.0404,36.5841,77975.0
2021-06-03 10:50:00,37.7,37.91,37.55,37.9,71368.0,36.6035,36.8074,36.4579,36.7977,71368.0
2021-06-03 11:00:00,37.94,38.27,37.83,38.19,125551.0,36.8366,37.157,36.7298,37.0793,125551.0
2021-06-03 11:10:00,38.19,38.22,37.9,37.95,68140.0,37.0793,37.1084,36.7977,36.8463,68140.0
2021-06-03 11:20:00,37.95,38.01,37.75,37.9,39953.0,36.8463,36.9045,36.6521,36.7977,39953.0
2021-06-03 11:30:00,37.87,37.94,37.6,37.68,29610.0,36.7686,36.8366,36.5064,36.5841,29610.0
2021-06-03 11:40:00,37.7,37.73,37.55,37.64,46722.0,36.6035,36.6327,36.4579,36.5453,46722.0
2021-06-03 11:50:00,37.62,37.8,37.53,37.8,36081.0,36.5259,36.7006,36.4385,36.7006,36081.0
2021-06-03 12:00:00,37.81,38.02,37.73,37.96,32604.0,36.7103,36.9142,36.6327,36.856,32604.0
2021-06-03 12:10:00,37.95,37.99,37.59,37.62,30763.0,36.8463,36.8851,36.4967,36.5259,30763.0
2021-06-03 12:20:00,37.62,37.8,37.53,37.8,21989.0,36.5259,36.7006,36.4385,36.7006,21989.0
2021-06-03 12:30:00,37.76,37.79,37.55,37.75,23335.0,36.6618,36.6909,36.4579,36.6521,23335.0
2021-06-03 12:40:00,37.78,37.82,37.73,37.78,10474.0,36.6812,36.72,36.6327,36.6812,10474.0
2021-06-03 12:50:00,37.79,37.98,37.67,37.98,17045.0,36.6909,36.8754,36.5744,36.8754,17045.0
2021-06-03 13:00:00,37.97,37.98,37.68,37.91,17757.0,36.8657,36.8754,36.5841,36.8074,17757.0
2021-06-03 13:10:00,37.92,38.03,37.76,38.0,33833.0,36.8171,36.9239,36.6618,36.8948,33833.0
2021-06-03 13:20:00,37.99,38.17,37.98,38.15,30175.0,36.8851,37.0599,36.8754,37.0405,30175.0
2021-06-03 13:30:00,38.14,38.14,37.96,37.99,23155.0,37.0307,37.0307,36.856,36.8851,23155.0
2021-06-03 13:40:00,38.0,38.06,37.81,37.89,30315.0,36.8948,36.9531,36.7103,36.788,30315.0
2021-06-03 13:50:00,37.88,38.0,37.83,37.83,33495.0,36.7783,36.8948,36.7298,36.7298,33495.0
2021-06-03 14:00:00,37.86,37.9,37.71,37.83,23613.0,36.7589,36.7977,36.6132,36.7298,23613.0
2021-06-03 14:10:00,37.84,37.86,37.56,37.6,51124.0,36.7395,36.7589,36.4676,36.5064,51124.0
2021-06-03 14:20:00,37.61,37.68,37.55,37.6,28730.0,36.5162,36.5841,36.4579,36.5064,28730.0
2021-06-03 14:30:00,37.6,37.77,37.54,37.55,24363.0,36.5064,36.6715,36.4482,36.4579,24363.0
2021-06-03 14:40:00,37.55,37.59,37.51,37.58,21925.0,36.4579,36.4967,36.4191,36.487,21925.0
2021-06-03 14:50:00,37.58,37.58,37.34,37.37,35833.0,36.487,36.487,36.254,36.2831,35833.0
2021-06-03 15:00:00,37.38,37.55,37.38,37.5,22355.0,36.2928,36.4579,36.2928,36.4094,22355.0
2021-06-03 15:10:00,37.48,37.58,37.35,37.35,23776.0,36.3899,36.487,36.2637,36.2637,23776.0
2021-06-03 15:20:00,37.34,37.53,37.31,37.53,21675.0,36.254,36.4385,36.2249,36.4385,21675.0
2021-06-03 15:30:00,37.54,37.57,37.48,37.52,27285.0,36.4482,36.4773,36.3899,36.4288,27285.0
2021-06-03 15:40:00,37.51,37.54,37.15,37.22,65608.0,36.4191,36.4482,36.0695,36.1375,65608.0
2021-06-03 15:50:00,37.24,37.4,37.02,37.06,135786.0,36.1569,36.3123,35.9433,35.9822,135786.0
2021-06-04 09:30:00,38.05,38.97,38.05,38.9,409217.0,36.9434,37.8366,36.9434,37.7686,409217.0
2021-06-04 09:40:00,38.92,39.11,38.68,38.89,226726.0,37.7881,37.9725,37.555,37.7589,226726.0
2021-06-04 09:50:00,38.97,39.29,38.87,39.29,192043.0,37.8366,38.1473,37.7395,38.1473,192043.0
2021-06-04 10:00:00,39.3,39.78,39.27,39.42,200163.0,38.157,38.623,38.1279,38.2735,200163.0
2021-06-04 10:10:00,39.46,39.59,39.39,39.39,93208.0,38.3124,38.4386,38.2444,38.2444,93208.0
2021-06-04 10:20:00,39.37,39.46,39.09,39.35,97381.0,38.225,38.3124,37.9531,38.2056,97381.0
2021-06-04 10:30:00,39.38,39.47,39.31,39.45,53963.0,38.2347,38.3221,38.1667,38.3026,53963.0
2021-06-04 10:40:00,39.45,39.69,39.34,39.68,122268.0,38.3026,38.5357,38.1958,38.526,122268.0
2021-06-04 10:50:00,39.65,39.71,39.49,39.55,66097.0,38.4968,38.5551,38.3415,38.3997,66097.0
2021-06-04 11:00:00,39.53,39.76,39.47,39.7,85177.0,38.3803,38.6036,38.3221,38.5454,85177.0
2021-06-04 11:10:00,39.72,39.78,39.63,39.65,26850.0,38.5648,38.623,38.4774,38.4968,26850.0
2021-06-04 11:20:00,39.7,39.73,39.57,39.65,29293.0,38.5454,38.5745,38.4192,38.4968,29293.0
2021-06-04 11:30:00,39.66,39.66,39.44,39.49,36410.0,38.5065,38.5065,38.2929,38.3415,36410.0
2021-06-04 11:40:00,39.51,39.59,39.41,39.43,18690.0,38.3609,38.4386,38.2638,38.2832,18690.0
2021-06-04 11:50:00,39.43,39.47,39.27,39.29,42711.0,38.2832,38.3221,38.1279,38.1473,42711.0
2021-06-04 12:00:00,39.33,39.37,39.22,39.34,36558.0,38.1861,38.225,38.0793,38.1958,36558.0
2021-06-04 12:10:00,39.35,39.45,39.32,39.39,58186.0,38.2056,38.3026,38.1764,38.2444,58186.0
2021-06-04 12:20:00,39.38,39.42,39.31,39.35,47384.0,38.2347,38.2735,38.1667,38.2056,47384.0
2021-06-04 12:30:00,39.36,39.53,39.36,39.51,55938.0,38.2153,38.3803,38.2153,38.3609,55938.0
2021-06-04 12:40:00,39.51,39.52,39.44,39.47,16667.0,38.3609,38.3706,38.2929,38.3221,16667.0
2021-06-04 12:50:00,39.48,39.61,39.46,39.61,54656.0,38.3318,38.458,38.3124,38.458,54656.0
2021-06-04 13:00:00,39.61,39.63,39.52,39.63,24216.0,38.458,38.4774,38.3706,38.4774,24216.0
2021-06-04 13:10:00,39.63,39.65,39.52,39.63,24259.0,38.4774,38.4968,38.3706,38.4774,24259.0
2021-06-04 13:20:00,39.64,39.66,39.57,39.62,25935.0,38.4871,38.5065,38.4192,38.4677,25935.0
2021-06-04 13:30:00,39.62,39.68,39.55,39.61,36369.0,38.4677,38.526,38.3997,38.458,36369.0
2021-06-04 13:40:00,39.62,39.75,39.62,39.73,45186.0,38.4677,38.5939,38.4677,38.5745,45186.0
2021-06-04 13:50:00,39.73,39.85,39.73,39.84,58365.0,38.5745,38.691,38.5745,38.6813,58365.0
2021-06-04 14:00:00,39.84,39.96,39.82,39.93,70386.0,38.6813,38.7978,38.6619,38.7687,70386.0
2021-06-04 14:10:00,39.95,39.98,39.86,39.89,44051.0,38.7881,38.8172,38.7007,38.7298,44051.0
2021-06-04 14:20:00,39.89,39.89,39.8,39.84,24836.0,38.7298,38.7298,38.6425,38.6813,24836.0
2021-06-04 14:30:00,39.85,39.92,39.83,39.89,27189.0,38.691,38.759,38.6716,38.7298,27189.0
2021-06-04 14:40:00,39.88,39.91,39.85,39.89,31939.0,38.7201,38.7493,38.691,38.7298,31939.0
2021-06-04 14:50:00,39.88,39.89,39.77,39.8,37526.0,38.7201,38.7298,38.6133,38.6425,37526.0
2021-06-04 15:00:00,39.81,39.83,39.73,39.74,42873.0,38.6522,38.6716,38.5745,38.5842,42873.0
2021-06-04 15:10:00,39.75,39.79,39.73,39.78,26738.0,38.5939,38.6328,38.5745,38.623,26738.0
2021-06-04 15:20:00,39.78,39.81,39.71,39.74,37937.0,38.623,38.6522,38.5551,38.5842,37937.0
2021-06-04 15:30:00,39.73,39.75,39.65,39.65,71484.0,38.5745,38.5939,38.4968,38.4968,71484.0
2021-06-04 15:40:00,39.65,39.78,39.54,39.73,99826.0,38.4968,38.623,38.39,38.5745,99826.0
2021-06-04 15:50:00,39.75,39.83,39.53,39.68,131486.0,38.5939,38.6716,38.3803,38.526,131486.0
2021-06-07 09:30:00,39.19,39.44,38.7,38.95,346359.0,38.0502,38.2929,37.5745,37.8172,346359.0
2021-06-07 09:40:00,38.92,39.31,38.75,39.27,102034.0,37.7881,38.1667,37.623,38.1279,102034.0
2021-06-07 09:50:00,39.29,39.4,38.83,39.26,125993.0,38.1473,38.2541,37.7007,38.1182,125993.0
2021-06-07 10:00:00,39.26,39.31,38.87,39.05,56874.0,38.1182,38.1667,37.7395,37.9143,56874.0
2021-06-07 10:10:00,39.03,39.06,38.48,38.49,161120.0,37.8949,37.924,37.3609,37.3706,161120.0
2021-06-07 10:20:00,38.48,38.81,38.41,38.77,107703.0,37.3609,37.6813,37.2929,37.6424,107703.0
2021-06-07 10:30:00,38.79,38.98,38.6,38.91,61812.0,37.6618,37.8463,37.4774,37.7783,61812.0
2021-06-07 10:40:00,38.91,38.92,38.66,38.82,51626.0,37.7783,37.7881,37.5356,37.691,51626.0
2021-06-07 10:50:00,38.84,38.96,38.77,38.93,48143.0,37.7104,37.8269,37.6424,37.7978,48143.0
2021-06-07 11:00:00,38.94,38.94,38.51,38.57,58844.0,37.8075,37.8075,37.39,37.4482,58844.0
2021-06-07 11:10:00,38.57,38.71,38.43,38.44,67122.0,37.4482,37.5842,37.3123,37.322,67122.0
2021-06-07 11:20:00,38.44,38.46,38.18,38.34,75840.0,37.322,37.3414,37.0696,37.2249,75840.0
2021-06-07 11:30:00,38.32,38.51,38.29,38.32,54509.0,37.2055,37.39,37.1764,37.2055,54509.0
2021-06-07 11:40:00,38.33,38.34,38.16,38.33,44190.0,37.2152,37.2249,37.0502,37.2152,44190.0
2021-06-07 11:50:00,38.36,38.58,38.36,38.56,34257.0,37.2443,37.4579,37.2443,37.4385,34257.0
2021-06-07 12:00:00,38.57,38.67,38.57,38.64,35569.0,37.4482,37.5453,37.4482,37.5162,35569.0
2021-06-07 12:10:00,38.64,38.73,38.62,38.66,28033.0,37.5162,37.6036,37.4968,37.5356,28033.0
2021-06-07 12:20:00,38.66,38.76,38.6,38.75,26967.0,37.5356,37.6327,37.4774,37.623,26967.0
2021-06-07 12:30:00,38.75,38.84,38.62,38.66,19281.0,37.623,37.7104,37.4968,37.5356,19281.0
2021-06-07 12:40:00,38.67,38.79,38.64,38.76,18113.0,37.5453,37.6618,37.5162,37.6327,18113.0
2021-06-07 12:50:00,38.77,38.82,38.71,38.74,19630.0,37.6424,37.691,37.5842,37.6133,19630.0
2021-06-07 13:00:00,38.73,38.79,38.59,38.59,22291.0,37.6036,37.6618,37.4677,37.4677,22291.0
2021-06-07 13:10:00,38.6,38.69,38.51,38.66,14474.0,37.4774,37.5647,37.39,37.5356,14474.0
2021-06-07 13:20:00,38.64,38.74,38.64,38.68,22742.0,37.5162,37.6133,37.5162,37.555,22742.0
2021-06-07 13:30:00,38.68,38.73,38.62,38.71,22880.0,37.555,37.6036,37.4968,37.5842,22880.0
2021-06-07 13:40:00,38.71,38.75,38.58,38.67,12210.0,37.5842,37.623,37.4579,37.5453,12210.0
2021-06-07 13:50:00,38.68,38.72,38.57,38.57,20743.0,37.555,37.5939,37.4482,37.4482,20743.0
2021-06-07 14:00:00,38.56,38.74,38.56,38.73,24838.0,37.4385,37.6133,37.4385,37.6036,24838.0
2021-06-07 14:10:00,38.75,38.77,38.66,38.67,20767.0,37.623,37.6424,37.5356,37.5453,20767.0
2021-06-07 14:20:00,38.68,38.74,38.65,38.66,6678.0,37.555,37.6133,37.5259,37.5356,6678.0
2021-06-07 14:30:00,38.66,38.71,38.63,38.67,13814.0,37.5356,37.5842,37.5065,37.5453,13814.0
2021-06-07 14:40:00,38.67,38.69,38.6,38.62,9557.0,37.5453,37.5647,37.4774,37.4968,9557.0
2021-06-07 14:50:00,38.62,38.84,38.62,38.78,19342.0,37.4968,37.7104,37.4968,37.6521,19342.0
2021-06-07 15:00:00,38.77,38.86,38.75,38.86,17298.0,37.6424,37.7298,37.623,37.7298,17298.0
2021-06-07 15:10:00,38.86,38.91,38.82,38.91,73457.0,37.7298,37.7783,37.691,37.7783,73457.0
2021-06-07 15:20:00,38.92,39.07,38.92,38.98,41820.0,37.7881,37.9337,37.7881,37.8463,41820.0
2021-06-07 15:30:00,38.97,39.06,38.88,38.91,47888.0,37.8366,37.924,37.7492,37.7783,47888.0
2021-06-07 15:40:00,38.91,38.98,38.81,38.93,31331.0,37.7783,37.8463,37.6813,37.7978,31331.0
2021-06-07 15:50:00,38.92,39.03,38.88,38.88,93429.0,37.7881,37.8949,37.7492,37.7492,93429.0
2021-06-08 09:30:00,39.8,39.97,39.45,39.73,436688.0,38.6425,38.8075,38.3026,38.5745,436688.0
2021-06-08 09:40:00,39.72,39.78,39.3,39.38,117359.0,38.5648,38.623,38.157,38.2347,117359.0
2021-06-08 09:50:00,39.38,39.39,38.48,38.59,159386.0,38.2347,38.2444,37.3609,37.4677,159386.0
2021-06-08 10:00:00,38.58,38.62,38.35,38.55,82330.0,37.4579,37.4968,37.2346,37.4288,82330.0
2021-06-08 10:10:00,38.55,38.62,38.21,38.28,150691.0,37.4288,37.4968,37.0987,37.1667,150691.0
2021-06-08 10:20:00,38.35,38.41,38.11,38.33,65537.0,37.2346,37.2929,37.0016,37.2152,65537.0
2021-06-08 10:30:00,38.27,38.38,38.15,38.15,38929.0,37.157,37.2638,37.0405,37.0405,38929.0
2021-06-08 10:40:00,38.16,38.29,38.11,38.18,42511.0,37.0502,37.1764,37.0016,37.0696,42511.0
2021-06-08 10:50:00,38.19,38.28,37.76,37.85,113398.0,37.0793,37.1667,36.6618,36.7492,113398.0
2021-06-08 11:00:00,37.86,38.05,37.71,38.02,61587.0,36.7589,36.9434,36.6132,36.9142,61587.0
2021-06-08 11:10:00,38.03,38.03,37.58,37.6,50185.0,36.9239,36.9239,36.487,36.5064,50185.0
2021-06-08 11:20:00,37.58,37.74,37.31,37.69,124958.0,36.487,36.6424,36.2249,36.5938,124958.0
2021-06-08 11:30:00,37.68,37.76,37.58,37.69,57230.0,36.5841,36.6618,36.487,36.5938,57230.0
2021-06-08 11:40:00,37.68,37.98,37.56,37.9,55699.0,36.5841,36.8754,36.4676,36.7977,55699.0
2021-06-08 11:50:00,37.88,38.02,37.74,38.01,30933.0,36.7783,36.9142,36.6424,36.9045,30933.0
2021-06-08 12:00:00,37.99,38.14,37.91,38.12,23375.0,36.8851,37.0307,36.8074,37.0113,23375.0
2021-06-08 12:10:00,38.12,38.27,38.02,38.21,47008.0,37.0113,37.157,36.9142,37.0987,47008.0
2021-06-08 12:20:00,38.22,38.22,38.02,38.13,18387.0,37.1084,37.1084,36.9142,37.021,18387.0
2021-06-08 12:30:00,38.18,38.28,38.13,38.17,12249.0,37.0696,37.1667,37.021,37.0599,12249.0
2021-06-08 12:40:00,38.18,38.22,38.15,38.22,10755.0,37.0696,37.1084,37.0405,37.1084,10755.0
2021-06-08 12:50:00,38.25,38.43,38.22,38.43,17467.0,37.1375,37.3123,37.1084,37.3123,17467.0
2021-06-08 13:00:00,38.44,38.44,38.37,38.4,10403.0,37.322,37.322,37.2541,37.2832,10403.0
2021-06-08 13:10:00,38.39,38.41,38.2,38.24,22222.0,37.2735,37.2929,37.089,37.1278,22222.0
2021-06-08 13:20:00,38.25,38.29,38.18,38.19,15773.0,37.1375,37.1764,37.0696,37.0793,15773.0
2021-06-08 13:30:00,38.18,38.33,38.16,38.25,24949.0,37.0696,37.2152,37.0502,37.1375,24949.0
2021-06-08 13:40:00,38.2,38.32,38.19,38.21,10045.0,37.089,37.2055,37.0793,37.0987,10045.0
2021-06-08 13:50:00,38.23,38.23,38.07,38.07,15244.0,37.1181,37.1181,36.9628,36.9628,15244.0
2021-06-08 14:00:00,38.08,38.2,38.07,38.13,21176.0,36.9725,37.089,36.9628,37.021,21176.0
2021-06-08 14:10:00,38.14,38.17,38.04,38.1,11301.0,37.0307,37.0599,36.9337,36.9919,11301.0
2021-06-08 14:20:00,38.09,38.09,37.98,38.04,42447.0,36.9822,36.9822,36.8754,36.9337,42447.0
2021-06-08 14:30:00,38.02,38.08,37.92,37.93,74981.0,36.9142,36.9725,36.8171,36.8269,74981.0
2021-06-08 14:40:00,37.93,37.96,37.83,37.92,17862.0,36.8269,36.856,36.7298,36.8171,17862.0
2021-06-08 14:50:00,37.92,38.08,37.91,38.05,20145.0,36.8171,36.9725,36.8074,36.9434,20145.0
2021-06-08 15:00:00,38.06,38.16,38.06,38.13,17718.0,36.9531,37.0502,36.9531,37.021,17718.0
2021-06-08 15:10:00,38.14,38.19,38.06,38.08,12650.0,37.0307,37.0793,36.9531,36.9725,12650.0
2021-06-08 15:20:00,38.09,38.12,37.91,37.95,37038.0,36.9822,37.0113,36.8074,36.8463,37038.0
2021-06-08 15:30:00,37.94,38.02,37.93,37.94,33716.0,36.8366,36.9142,36.8269,36.8366,33716.0
2021-06-08 15:40:00,37.95,38.05,37.94,37.97,57628.0,36.8463,36.9434,36.8366,36.8657,57628.0
2021-06-08 15:50:00,38.01,38.23,38.01,38.13,117195.0,36.9045,37.1181,36.9045,37.021,117195.0
2021-06-09 09:30:00,38.56,38.89,38.22,38.23,261432.0,37.4385,37.7589,37.1084,37.1181,261432.0
2021-06-09 09:40:00,38.22,38.58,38.02,38.07,126265.0,37.1084,37.4579,36.9142,36.9628,126265.0
2021-06-09 09:50:00,38.05,38.2,37.67,38.11,107087.0,36.9434,37.089,36.5744,37.0016,107087.0
2021-06-09 10:00:00,38.11,38.24,37.86,38.13,64703.0,37.0016,37.1278,36.7589,37.021,64703.0
2021-06-09 10:10:00,38.09,38.11,37.83,37.92,46462.0,36.9822,37.0016,36.7298,36.8171,46462.0
2021-06-09 10:20:00,37.92,38.04,37.84,37.97,55417.0,36.8171,36.9337,36.7395,36.8657,55417.0
2021-06-09 10:30:00,37.98,38.03,37.73,37.88,79998.0,36.8754,36.9239,36.6327,36.7783,79998.0
2021-06-09 10:40:00,37.92,38.02,37.76,37.84,29300.0,36.8171,36.9142,36.6618,36.7395,29300.0
2021-06-09 10:50:00,37.84,37.98,37.76,37.94,16419.0,36.7395,36.8754,36.6618,36.8366,16419.0
2021-06-09 11:00:00,37.89,38.1,37.89,38.06,40538.0,36.788,36.9919,36.788,36.9531,40538.0
2021-06-09 11:10:00,38.1,38.12,37.95,38.08,27636.0,36.9919,37.0113,36.8463,36.9725,27636.0
2021-06-09 11:20:00,38.08,38.12,37.98,38.12,14841.0,36.9725,37.0113,36.8754,37.0113,14841.0
2021-06-09 11:30:00,38.11,38.12,37.9,38.01,24802.0,37.0016,37.0113,36.7977,36.9045,24802.0
2021-06-09 11:40:00,38.0,38.1,38.0,38.06,15070.0,36.8948,36.9919,36.8948,36.9531,15070.0
2021-06-09 11:50:00,38.06,38.07,37.84,38.03,27903.0,36.9531,36.9628,36.7395,36.9239,27903.0
2021-06-09 12:00:00,38.02,38.14,37.99,38.09,21250.0,36.9142,37.0307,36.8851,36.9822,21250.0
2021-06-09 12:10:00,38.08,38.15,38.06,38.13,22325.0,36.9725,37.0405,36.9531,37.021,22325.0
2021-06-09 12:20:00,38.14,38.19,38.11,38.18,25398.0,37.0307,37.0793,37.0016,37.0696,25398.0
2021-06-09 12:30:00,38.18,38.29,38.18,38.26,21202.0,37.0696,37.1764,37.0696,37.1473,21202.0
2021-06-09 12:40:00,38.27,38.35,38.17,38.19,28273.0,37.157,37.2346,37.0599,37.0793,28273.0
2021-06-09 12:50:00,38.19,38.3,38.19,38.29,19140.0,37.0793,37.1861,37.0793,37.1764,19140.0
2021-06-09 13:00:00,38.3,38.33,38.23,38.27,25245.0,37.1861,37.2152,37.1181,37.157,25245.0
2021-06-09 13:10:00,38.28,38.29,38.19,38.25,24124.0,37.1667,37.1764,37.0793,37.1375,24124.0
2021-06-09 13:20:00,38.23,38.28,38.15,38.15,51889.0,37.1181,37.1667,37.0405,37.0405,51889.0
2021-06-09 13:30:00,38.15,38.27,38.09,38.13,22574.0,37.0405,37.157,36.9822,37.021,22574.0
2021-06-09 13:40:00,38.13,38.17,38.04,38.13,11819.0,37.021,37.0599,36.9337,37.021,11819.0
2021-06-09 13:50:00,38.16,38.23,38.12,38.15,14819.0,37.0502,37.1181,37.0113,37.0405,14819.0
2021-06-09 14:00:00,38.16,38.28,38.13,38.13,18449.0,37.0502,37.1667,37.021,37.021,18449.0
2021-06-09 14:10:00,38.15,38.15,38.06,38.06,10600.0,37.0405,37.0405,36.9531,36.9531,10600.0
2021-06-09 14:20:00,38.07,38.18,38.06,38.14,10743.0,36.9628,37.0696,36.9531,37.0307,10743.0
2021-06-09 14:30:00,38.15,38.17,38.02,38.03,8000.0,37.0405,37.0599,36.9142,36.9239,8000.0
2021-06-09 14:40:00,38.04,38.04,37.87,37.88,18249.0,36.9337,36.9337,36.7686,36.7783,18249.0
2021-06-09 14:50:00,37.88,37.93,37.82,37.84,19829.0,36.7783,36.8269,36.72,36.7395,19829.0
2021-06-09 15:00:00,37.82,37.89,37.79,37.83,18315.0,36.72,36.788,36.6909,36.7298,18315.0
2021-06-09 15:10:00,37.84,37.91,37.81,37.86,10213.0,36.7395,36.8074,36.7103,36.7589,10213.0
2021-06-09 15:20:00,37.88,37.9,37.72,37.74,32387.0,36.7783,36.7977,36.623,36.6424,32387.0
2021-06-09 15:30:00,37.71,37.8,37.68,37.75,28626.0,36.6132,36.7006,36.5841,36.6521,28626.0
2021-06-09 15:40:00,37.76,37.81,37.62,37.72,33878.0,36.6618,36.7103,36.5259,36.623,33878.0
2021-06-09 15:50:00,37.71,37.79,37.65,37.68,104858.0,36.6132,36.6909,36.555,36.5841,104858.0
2021-06-10 09:30:00,37.8,38.72,37.64,38.68,306511.0,36.7006,37.5939,36.5453,37.555,306511.0
2021-06-10 09:40:00,38.7,39.21,38.62,39.09,267955.0,37.5745,38.0696,37.4968,37.9531,267955.0
2021-06-10 09:50:00,39.07,39.3,38.96,39.13,105245.0,37.9337,38.157,37.8269,37.9919,105245.0
2021-06-10 10:00:00,39.14,39.36,38.93,38.95,115429.0,38.0017,38.2153,37.7978,37.8172,115429.0
2021-06-10 10:10:00,38.96,39.03,38.65,38.92,88587.0,37.8269,37.8949,37.5259,37.7881,88587.0
2021-06-10 10:20:00,38.91,38.94,38.62,38.72,59706.0,37.7783,37.8075,37.4968,37.5939,59706.0
2021-06-10 10:30:00,38.72,38.79,38.37,38.37,59743.0,37.5939,37.6618,37.2541,37.2541,59743.0
2021-06-10 10:40:00,38.37,38.42,37.86,37.93,106061.0,37.2541,37.3026,36.7589,36.8269,106061.0
2021-06-10 10:50:00,37.95,38.07,37.52,38.07,125744.0,36.8463,36.9628,36.4288,36.9628,125744.0
2021-06-10 11:00:00,38.05,38.06,37.8,38.03,69302.0,36.9434,36.9531,36.7006,36.9239,69302.0
2021-06-10 11:10:00,38.0,38.17,37.84,38.11,51897.0,36.8948,37.0599,36.7395,37.0016,51897.0
2021-06-10 11:20:00,38.11,38.3,38.09,38.27,50000.0,37.0016,37.1861,36.9822,37.157,50000.0
2021-06-10 11:30:00,38.28,38.42,38.28,38.33,87775.0,37.1667,37.3026,37.1667,37.2152,87775.0
2021-06-10 11:40:00,38.34,38.43,38.09,38.41,41436.0,37.2249,37.3123,36.9822,37.2929,41436.0
2021-06-10 11:50:00,38.42,38.47,38.29,38.43,21964.0,37.3026,37.3511,37.1764,37.3123,21964.0
2021-06-10 12:00:00,38.44,38.49,38.3,38.42,23489.0,37.322,37.3706,37.1861,37.3026,23489.0
2021-06-10 12:10:00,38.43,38.53,38.37,38.46,25832.0,37.3123,37.4094,37.2541,37.3414,25832.0
2021-06-10 12:20:00,38.44,38.49,38.35,38.35,34536.0,37.322,37.3706,37.2346,37.2346,34536.0
2021-06-10 12:30:00,38.39,38.58,38.37,38.58,17534.0,37.2735,37.4579,37.2541,37.4579,17534.0
2021-06-10 12:40:00,38.55,38.64,38.53,38.63,53522.0,37.4288,37.5162,37.4094,37.5065,53522.0
2021-06-10 12:50:00,38.65,38.67,38.61,38.67,11020.0,37.5259,37.5453,37.4871,37.5453,11020.0
2021-06-10 13:00:00,38.66,38.67,38.5,38.65,28448.0,37.5356,37.5453,37.3803,37.5259,28448.0
2021-06-10 13:10:00,38.66,38.75,38.62,38.75,28385.0,37.5356,37.623,37.4968,37.623,28385.0
2021-06-10 13:20:00,38.74,38.75,38.62,38.63,25333.0,37.6133,37.623,37.4968,37.5065,25333.0
2021-06-10 13:30:00,38.64,38.64,38.49,38.61,36281.0,37.5162,37.5162,37.3706,37.4871,36281.0
2021-06-10 13:40:00,38.63,38.73,38.63,38.68,9270.0,37.5065,37.6036,37.5065,37.555,9270.0
2021-06-10 13:50:00,38.67,38.87,38.61,38.87,33144.0,37.5453,37.7395,37.4871,37.7395,33144.0
2021-06-10 14:00:00,38.88,39.02,38.87,38.96,38751.0,37.7492,37.8851,37.7395,37.8269,38751.0
2021-06-10 14:10:00,38.97,39.07,38.94,39.04,25291.0,37.8366,37.9337,37.8075,37.9046,25291.0
2021-06-10 14:20:00,39.03,39.04,38.92,38.98,19790.0,37.8949,37.9046,37.7881,37.8463,19790.0
2021-06-10 14:30:00,38.99,39.06,38.99,39.01,15253.0,37.856,37.924,37.856,37.8754,15253.0
2021-06-10 14:40:00,39.02,39.11,39.02,39.08,31615.0,37.8851,37.9725,37.8851,37.9434,31615.0
2021-06-10 14:50:00,39.07,39.21,39.07,39.19,36133.0,37.9337,38.0696,37.9337,38.0502,36133.0
2021-06-10 15:00:00,39.18,39.18,39.01,39.16,35909.0,38.0405,38.0405,37.8754,38.0211,35909.0
2021-06-10 15:10:00,39.17,39.19,39.09,39.13,33627.0,38.0308,38.0502,37.9531,37.9919,33627.0
2021-06-10 15:20:00,39.12,39.18,38.96,39.02,22063.0,37.9822,38.0405,37.8269,37.8851,22063.0
2021-06-10 15:30:00,38.99,39.09,38.85,39.04,33510.0,37.856,37.9531,37.7201,37.9046,33510.0
2021-06-10 15:40:00,39.01,39.03,38.8,38.81,50553.0,37.8754,37.8949,37.6715,37.6813,50553.0
2021-06-10 15:50:00,38.83,39.08,38.83,38.97,77939.0,37.7007,37.9434,37.7007,37.8366,77939.0
2021-06-11 09:30:00,39.05,39.37,38.86,39.03,203616.0,37.9143,38.225,37.7298,37.8949,203616.0
2021-06-11 09:40:00,39.0,39.05,38.58,38.84,98947.0,37.8657,37.9143,37.4579,37.7104,98947.0
2021-06-11 09:50:00,38.8,39.05,38.59,38.87,51315.0,37.6715,37.9143,37.4677,37.7395,51315.0
2021-06-11 10:00:00,38.87,39.15,38.78,39.09,60012.0,37.7395,38.0114,37.6521,37.9531,60012.0
2021-06-11 10:10:00,39.09,39.23,38.98,39.12,55898.0,37.9531,38.089,37.8463,37.9822,55898.0
2021-06-11 10:20:00,39.15,39.23,38.95,39.17,35006.0,38.0114,38.089,37.8172,38.0308,35006.0
2021-06-11 10:30:00,39.19,39.23,38.95,39.0,34100.0,38.0502,38.089,37.8172,37.8657,34100.0
2021-06-11 10:40:00,39.03,39.1,38.84,38.84,44051.0,37.8949,37.9628,37.7104,37.7104,44051.0
2021-06-11 10:50:00,38.85,39.01,38.74,38.98,28849.0,37.7201,37.8754,37.6133,37.8463,28849.0
2021-06-11 11:00:00,38.96,38.96,38.64,38.87,36668.0,37.8269,37.8269,37.5162,37.7395,36668.0
2021-06-11 11:10:00,38.88,38.95,38.83,38.88,19333.0,37.7492,37.8172,37.7007,37.7492,19333.0
2021-06-11 11:20:00,38.89,38.99,38.89,38.97,17093.0,37.7589,37.856,37.7589,37.8366,17093.0
2021-06-11 11:30:00,38.93,38.98,38.91,38.94,9787.0,37.7978,37.8463,37.7783,37.8075,9787.0
2021-06-11 11:40:00,38.94,39.07,38.84,39.04,15936.0,37.8075,37.9337,37.7104,37.9046,15936.0
2021-06-11 11:50:00,39.04,39.07,38.91,38.98,25527.0,37.9046,37.9337,37.7783,37.8463,25527.0
2021-06-11 12:00:00,39.0,39.11,38.98,39.03,20862.0,37.8657,37.9725,37.8463,37.8949,20862.0
2021-06-11 12:10:00,39.02,39.11,38.97,39.04,7812.0,37.8851,37.9725,37.8366,37.9046,7812.0
2021-06-11 12:20:00,39.03,39.03,38.91,38.95,6961.0,37.8949,37.8949,37.7783,37.8172,6961.0
2021-06-11 12:30:00,38.97,39.07,38.97,39.02,6763.0,37.8366,37.9337,37.8366,37.8851,6763.0
2021-06-11 12:40:00,39.01,39.06,38.98,39.03,15145.0,37.8754,37.924,37.8463,37.8949,15145.0
2021-06-11 12:50:00,39.04,39.19,39.04,39.17,19732.0,37.9046,38.0502,37.9046,38.0308,19732.0
2021-06-11 13:00:00,39.2,39.2,39.04,39.14,23744.0,38.0599,38.0599,37.9046,38.0017,23744.0
2021-06-11 13:10:00,39.12,39.12,38.99,39.04,12113.0,37.9822,37.9822,37.856,37.9046,12113.0
2021-06-11 13:20:00,39.06,39.08,39.02,39.08,3720.0,37.924,37.9434,37.8851,37.9434,3720.0
2021-06-11 13:30:00,39.08,39.17,39.07,39.17,12185.0,37.9434,38.0308,37.9337,38.0308,12185.0
2021-06-11 13:40:00,39.17,39.22,39.13,39.18,28151.0,38.0308,38.0793,37.9919,38.0405,28151.0
2021-06-11 13:50:00,39.19,39.23,39.16,39.2,9648.0,38.0502,38.089,38.0211,38.0599,9648.0
2021-06-11 14:00:00,39.2,39.26,39.19,39.24,17861.0,38.0599,38.1182,38.0502,38.0988,17861.0
2021-06-11 14:10:00,39.24,39.38,39.24,39.38,63283.0,38.0988,38.2347,38.0988,38.2347,63283.0
2021-06-11 14:20:00,39.39,39.47,39.35,39.44,63400.0,38.2444,38.3221,38.2056,38.2929,63400.0
2021-06-11 14:30:00,39.42,39.42,39.32,39.36,25444.0,38.2735,38.2735,38.1764,38.2153,25444.0
2021-06-11 14:40:00,39.36,39.4,39.3,39.32,14038.0,38.2153,38.2541,38.157,38.1764,14038.0
2021-06-11 14:50:00,39.32,39.34,39.24,39.24,22751.0,38.1764,38.1958,38.0988,38.0988,22751.0
2021-06-11 15:00:00,39.23,39.24,39.14,39.21,20376.0,38.089,38.0988,38.0017,38.0696,20376.0
2021-06-11 15:10:00,39.21,39.29,39.15,39.28,16113.0,38.0696,38.1473,38.0114,38.1376,16113.0
2021-06-11 15:20:00,39.27,39.3,39.24,39.28,14339.0,38.1279,38.157,38.0988,38.1376,14339.0
2021-06-11 15:30:00,39.3,39.31,39.24,39.24,7686.0,38.157,38.1667,38.0988,38.0988,7686.0
2021-06-11 15:40:00,39.2,39.21,39.13,39.16,28574.0,38.0599,38.0696,37.9919,38.0211,28574.0
2021-06-11 15:50:00,39.17,39.49,39.17,39.47,89946.0,38.0308,38.3415,38.0308,38.3221,89946.0
2021-06-14 09:30:00,39.84,39.84,39.06,39.3,194824.0,38.6813,38.6813,37.924,38.157,194824.0
2021-06-14 09:40:00,39.32,39.95,39.3,39.9,169198.0,38.1764,38.7881,38.157,38.7396,169198.0
2021-06-14 09:50:00,39.89,39.96,39.28,39.6,141263.0,38.7298,38.7978,38.1376,38.4483,141263.0
2021-06-14 10:00:00,39.63,39.68,39.24,39.4,68690.0,38.4774,38.526,38.0988,38.2541,68690.0
2021-06-14 10:10:00,39.4,39.52,39.29,39.4,49244.0,38.2541,38.3706,38.1473,38.2541,49244.0
2021-06-14 10:20:00,39.41,39.43,39.18,39.27,49396.0,38.2638,38.2832,38.0405,38.1279,49396.0
2021-06-14 10:30:00,39.28,39.5,39.17,39.5,40556.0,38.1376,38.3512,38.0308,38.3512,40556.0
2021-06-14 10:40:00,39.51,39.59,39.22,39.4,42387.0,38.3609,38.4386,38.0793,38.2541,42387.0
2021-06-14 10:50:00,39.4,39.63,39.39,39.6,45260.0,38.2541,38.4774,38.2444,38.4483,45260.0
2021-06-14 11:00:00,39.63,39.77,39.58,39.65,87522.0,38.4774,38.6133,38.4289,38.4968,87522.0
2021-06-14 11:10:00,39.64,39.83,39.64,39.75,28502.0,38.4871,38.6716,38.4871,38.5939,28502.0
2021-06-14 11:20:00,39.77,39.95,39.72,39.95,30085.0,38.6133,38.7881,38.5648,38.7881,30085.0
2021-06-14 11:30:00,39.95,39.97,39.79,39.91,39450.0,38.7881,38.8075,38.6328,38.7493,39450.0
2021-06-14 11:40:00,39.93,39.98,39.85,39.98,45732.0,38.7687,38.8172,38.691,38.8172,45732.0
2021-06-14 11:50:00,39.98,40.11,39.92,40.11,118717.0,38.8172,38.9434,38.759,38.9434,118717.0
2021-06-14 12:00:00,40.11,40.92,40.1,40.84,550659.0,38.9434,39.7299,38.9337,39.6522,550659.0
2021-06-14 12:10:00,40.84,41.17,40.79,41.05,354274.0,39.6522,39.9726,39.6037,39.8561,354274.0
2021-06-14 12:20:00,41.05,41.09,40.77,40.82,156088.0,39.8561,39.8949,39.5843,39.6328,156088.0
2021-06-14 12:30:00,40.81,40.83,40.64,40.7,80264.0,39.6231,39.6425,39.458,39.5163,80264.0
2021-06-14 12:40:00,40.72,40.8,40.68,40.68,15996.0,39.5357,39.6134,39.4969,39.4969,15996.0
2021-06-14 12:50:00,40.68,40.75,40.56,40.58,29797.0,39.4969,39.5648,39.3804,39.3998,29797.0
2021-06-14 13:00:00,40.59,40.75,40.55,40.75,22815.0,39.4095,39.5648,39.3707,39.5648,22815.0
2021-06-14 13:10:00,40.76,40.77,40.65,40.67,24617.0,39.5745,39.5843,39.4677,39.4872,24617.0
2021-06-14 13:20:00,40.65,40.77,40.64,40.74,23566.0,39.4677,39.5843,39.458,39.5551,23566.0
2021-06-14 13:30:00,40.74,40.85,40.74,40.82,56560.0,39.5551,39.6619,39.5551,39.6328,56560.0
2021-06-14 13:40:00,40.81,40.9,40.77,40.84,18456.0,39.6231,39.7105,39.5843,39.6522,18456.0
2021-06-14 13:50:00,40.84,40.84,40.67,40.73,15317.0,39.6522,39.6522,39.4872,39.5454,15317.0
2021-06-14 14:00:00,40.73,40.81,40.64,40.64,16574.0,39.5454,39.6231,39.458,39.458,16574.0
2021-06-14 14:10:00,40.64,40.66,40.59,40.6,12958.0,39.458,39.4775,39.4095,39.4192,12958.0
2021-06-14 14:20:00,40.59,40.6,40.34,40.35,48722.0,39.4095,39.4192,39.1668,39.1765,48722.0
2021-06-14 14:30:00,40.35,40.49,40.35,40.47,23060.0,39.1765,39.3124,39.1765,39.293,23060.0
2021-06-14 14:40:00,40.48,40.57,40.45,40.53,29505.0,39.3027,39.3901,39.2736,39.3512,29505.0
2021-06-14 14:50:00,40.51,40.53,40.43,40.51,13988.0,39.3318,39.3512,39.2541,39.3318,13988.0
2021-06-14 15:00:00,40.51,40.51,40.36,40.41,24178.0,39.3318,39.3318,39.1862,39.2347,24178.0
2021-06-14 15:10:00,40.43,40.45,40.33,40.45,27374.0,39.2541,39.2736,39.157,39.2736,27374.0
2021-06-14 15:20:00,40.44,40.5,40.4,40.47,17035.0,39.2639,39.3221,39.225,39.293,17035.0
2021-06-14 15:30:00,40.46,40.53,40.42,40.51,27856.0,39.2833,39.3512,39.2444,39.3318,27856.0
2021-06-14 15:40:00,40.51,40.72,40.51,40.72,53422.0,39.3318,39.5357,39.3318,39.5357,53422.0
2021-06-14 15:50:00,40.74,41.16,40.73,41.16,248956.0,39.5551,39.9629,39.5454,39.9629,248956.0
2021-06-15 09:30:00,40.74,41.08,40.33,41.07,240851.0,39.5551,39.8852,39.157,39.8755,240851.0
2021-06-15 09:40:00,41.06,41.43,40.94,41.36,124953.0,39.8658,40.2251,39.7493,40.1571,124953.0
2021-06-15 09:50:00,41.38,41.6,41.27,41.37,139929.0,40.1765,40.3901,40.0697,40.1668,139929.0
2021-06-15 10:00:00,41.4,41.46,40.86,40.99,110364.0,40.1959,40.2542,39.6716,39.7979,110364.0
2021-06-15 10:10:00,40.99,41.07,40.84,40.9,53525.0,39.7979,39.8755,39.6522,39.7105,53525.0
2021-06-15 10:20:00,40.86,41.0,40.41,40.44,78107.0,39.6716,39.8076,39.2347,39.2639,78107.0
2021-06-15 10:30:00,40.45,40.88,40.44,40.88,41812.0,39.2736,39.6911,39.2639,39.6911,41812.0
2021-06-15 10:40:00,40.91,40.91,40.6,40.79,54692.0,39.7202,39.7202,39.4192,39.6037,54692.0
2021-06-15 10:50:00,40.79,40.83,40.67,40.72,93327.0,39.6037,39.6425,39.4872,39.5357,93327.0
2021-06-15 11:00:00,40.72,40.78,40.58,40.61,90790.0,39.5357,39.594,39.3998,39.4289,90790.0
2021-06-15 11:10:00,40.61,40.62,40.47,40.58,36123.0,39.4289,39.4386,39.293,39.3998,36123.0
2021-06-15 11:20:00,40.58,40.62,40.29,40.33,29080.0,39.3998,39.4386,39.1182,39.157,29080.0
2021-06-15 11:30:00,40.3,40.36,40.03,40.16,73724.0,39.1279,39.1862,38.8658,38.992,73724.0
2021-06-15 11:40:00,40.15,40.51,40.15,40.46,26229.0,38.9823,39.3318,38.9823,39.2833,26229.0
2021-06-15 11:50:00,40.47,40.52,40.32,40.52,23140.0,39.293,39.3415,39.1473,39.3415,23140.0
2021-06-15 12:00:00,40.53,40.62,40.53,40.6,11603.0,39.3512,39.4386,39.3512,39.4192,11603.0
2021-06-15 12:10:00,40.62,40.66,40.51,40.65,19955.0,39.4386,39.4775,39.3318,39.4677,19955.0
2021-06-15 12:20:00,40.63,40.7,40.58,40.69,8138.0,39.4483,39.5163,39.3998,39.5066,8138.0
2021-06-15 12:30:00,40.7,40.86,40.65,40.84,30452.0,39.5163,39.6716,39.4677,39.6522,30452.0
2021-06-15 12:40:00,40.82,40.83,40.58,40.66,19412.0,39.6328,39.6425,39.3998,39.4775,19412.0
2021-06-15 12:50:00,40.65,40.73,40.52,40.64,14994.0,39.4677,39.5454,39.3415,39.458,14994.0
2021-06-15 13:00:00,40.66,40.74,40.5,40.63,21021.0,39.4775,39.5551,39.3221,39.4483,21021.0
2021-06-15 13:10:00,40.64,40.7,40.5,40.64,20033.0,39.458,39.5163,39.3221,39.458,20033.0
2021-06-15 13:20:00,40.64,40.64,40.4,40.41,13479.0,39.458,39.458,39.225,39.2347,13479.0
2021-06-15 13:30:00,40.42,40.59,40.41,40.52,14325.0,39.2444,39.4095,39.2347,39.3415,14325.0
2021-06-15 13:40:00,40.51,40.6,40.47,40.58,19326.0,39.3318,39.4192,39.293,39.3998,19326.0
2021-06-15 13:50:00,40.57,40.65,40.53,40.64,12500.0,39.3901,39.4677,39.3512,39.458,12500.0
2021-06-15 14:00:00,40.65,40.76,40.51,40.51,24420.0,39.4677,39.5745,39.3318,39.3318,24420.0
2021-06-15 14:10:00,40.51,40.54,39.88,40.15,135484.0,39.3318,39.3609,38.7201,38.9823,135484.0
2021-06-15 14:20:00,40.12,40.17,40.07,40.12,22984.0,38.9532,39.0017,38.9046,38.9532,22984.0
2021-06-15 14:30:00,40.1,40.12,40.01,40.01,27751.0,38.9337,38.9532,38.8464,38.8464,27751.0
2021-06-15 14:40:00,40.0,40.14,39.96,40.11,27678.0,38.8366,38.9726,38.7978,38.9434,27678.0
2021-06-15 14:50:00,40.12,40.23,40.04,40.13,20882.0,38.9532,39.06,38.8755,38.9629,20882.0
2021-06-15 15:00:00,40.13,40.13,39.92,40.08,33986.0,38.9629,38.9629,38.759,38.9143,33986.0
2021-06-15 15:10:00,40.08,40.11,39.98,40.07,19510.0,38.9143,38.9434,38.8172,38.9046,19510.0
2021-06-15 15:20:00,40.07,40.09,39.95,40.01,30167.0,38.9046,38.924,38.7881,38.8464,30167.0
2021-06-15 15:30:00,40.01,40.03,39.75,39.94,45827.0,38.8464,38.8658,38.5939,38.7784,45827.0
2021-06-15 15:40:00,39.95,40.25,39.95,40.25,49759.0,38.7881,39.0794,38.7881,39.0794,49759.0
2021-06-15 15:50:00,40.26,40.26,39.87,40.06,92364.0,39.0891,39.0891,38.7104,38.8949,92364.0
2021-06-16 09:30:00,40.5,40.87,40.21,40.5,193800.0,39.3221,39.6813,39.0405,39.3221,193800.0
2021-06-16 09:40:00,40.51,40.63,40.39,40.41,62067.0,39.3318,39.4483,39.2153,39.2347,62067.0
2021-06-16 09:50:00,40.42,40.68,40.27,40.67,76190.0,39.2444,39.4969,39.0988,39.4872,76190.0
2021-06-16 10:00:00,40.68,40.88,40.67,40.69,87546.0,39.4969,39.6911,39.4872,39.5066,87546.0
2021-06-16 10:10:00,40.7,40.73,40.52,40.54,43054.0,39.5163,39.5454,39.3415,39.3609,43054.0
2021-06-16 10:20:00,40.54,40.57,40.31,40.41,39498.0,39.3609,39.3901,39.1376,39.2347,39498.0
2021-06-16 10:30:00,40.41,40.41,40.11,40.32,58833.0,39.2347,39.2347,38.9434,39.1473,58833.0
2021-06-16 10:40:00,40.31,40.32,40.12,40.24,18687.0,39.1376,39.1473,38.9532,39.0697,18687.0
2021-06-16 10:50:00,40.26,40.3,40.13,40.29,32125.0,39.0891,39.1279,38.9629,39.1182,32125.0
2021-06-16 11:00:00,40.29,40.43,40.1,40.21,16975.0,39.1182,39.2541,38.9337,39.0405,16975.0
2021-06-16 11:10:00,40.2,40.46,40.16,40.46,26391.0,39.0308,39.2833,38.992,39.2833,26391.0
2021-06-16 11:20:00,40.45,40.5,40.38,40.41,19376.0,39.2736,39.3221,39.2056,39.2347,19376.0
2021-06-16 11:30:00,40.39,40.44,40.25,40.26,10431.0,39.2153,39.2639,39.0794,39.0891,10431.0
2021-06-16 11:40:00,40.27,40.43,40.26,40.41,8911.0,39.0988,39.2541,39.0891,39.2347,8911.0
2021-06-16 11:50:00,40.42,40.42,40.28,40.3,12150.0,39.2444,39.2444,39.1085,39.1279,12150.0
2021-06-16 12:00:00,40.33,40.33,40.04,40.14,20329.0,39.157,39.157,38.8755,38.9726,20329.0
2021-06-16 12:10:00,40.1,40.1,39.79,39.9,108095.0,38.9337,38.9337,38.6328,38.7396,108095.0
2021-06-16 12:20:00,39.89,39.92,39.65,39.84,72402.0,38.7298,38.759,38.4968,38.6813,72402.0
2021-06-16 12:30:00,39.83,40.02,39.83,39.94,18744.0,38.6716,38.8561,38.6716,38.7784,18744.0
2021-06-16 12:40:00,39.96,40.07,39.95,40.07,14856.0,38.7978,38.9046,38.7881,38.9046,14856.0
2021-06-16 12:50:00,40.03,40.12,40.01,40.1,22626.0,38.8658,38.9532,38.8464,38.9337,22626.0
2021-06-16 13:00:00,40.11,40.12,40.0,40.03,10063.0,38.9434,38.9532,38.8366,38.8658,10063.0
2021-06-16 13:10:00,40.04,40.16,39.99,40.0,11486.0,38.8755,38.992,38.8269,38.8366,11486.0
2021-06-16 13:20:00,40.05,40.08,39.85,39.9,21312.0,38.8852,38.9143,38.691,38.7396,21312.0
2021-06-16 13:30:00,39.88,40.2,39.87,40.13,17770.0,38.7201,39.0308,38.7104,38.9629,17770.0
2021-06-16 13:40:00,40.14,40.14,39.83,39.88,9936.0,38.9726,38.9726,38.6716,38.7201,9936.0
2021-06-16 13:50:00,39.89,40.08,39.84,39.94,15771.0,38.7298,38.9143,38.6813,38.7784,15771.0
2021-06-16 14:00:00,39.88,39.88,38.81,39.43,193745.0,38.7201,38.7201,37.6813,38.2832,193745.0
2021-06-16 14:10:00,39.4,39.47,38.27,38.39,163812.0,38.2541,38.3221,37.157,37.2735,163812.0
2021-06-16 14:20:00,38.38,39.26,38.38,39.13,93446.0,37.2638,38.1182,37.2638,37.9919,93446.0
2021-06-16 14:30:00,39.11,39.2,38.38,38.48,261062.0,37.9725,38.0599,37.2638,37.3609,261062.0
2021-06-16 14:40:00,38.49,38.56,38.07,38.31,191021.0,37.3706,37.4385,36.9628,37.1958,191021.0
2021-06-16 14:50:00,38.31,38.69,38.22,38.45,158472.0,37.1958,37.5647,37.1084,37.3317,158472.0
2021-06-16 15:00:00,38.44,38.84,38.1,38.84,261706.0,37.322,37.7104,36.9919,37.7104,261706.0
2021-06-16 15:10:00,38.85,39.31,38.84,39.29,86565.0,37.7201,38.1667,37.7104,38.1473,86565.0
2021-06-16 15:20:00,39.33,39.49,39.21,39.23,60675.0,38.1861,38.3415,38.0696,38.089,60675.0
2021-06-16 15:30:00,39.23,39.53,39.22,39.53,74267.0,38.089,38.3803,38.0793,38.3803,74267.0
2021-06-16 15:40:00,39.53,39.75,39.35,39.35,65647.0,38.3803,38.5939,38.2056,38.2056,65647.0
2021-06-16 15:50:00,39.31,39.35,39.09,39.13,91555.0,38.1667,38.2056,37.9531,37.9919,91555.0
2021-06-17 09:30:00,38.69,39.71,38.65,39.64,218348.0,37.5647,38.5551,37.5259,38.4871,218348.0
2021-06-17 09:40:00,39.63,39.91,39.5,39.71,119819.0,38.4774,38.7493,38.3512,38.5551,119819.0
2021-06-17 09:50:00,39.74,40.01,39.72,39.84,124891.0,38.5842,38.8464,38.5648,38.6813,124891.0
2021-06-17 10:00:00,39.84,40.15,39.73,39.77,85996.0,38.6813,38.9823,38.5745,38.6133,85996.0
2021-06-17 10:10:00,39.82,40.26,39.75,40.22,96705.0,38.6619,39.0891,38.5939,39.0502,96705.0
2021-06-17 10:20:00,40.2,40.66,40.15,40.56,97842.0,39.0308,39.4775,38.9823,39.3804,97842.0
2021-06-17 10:30:00,40.59,41.14,40.58,41.07,171213.0,39.4095,39.9435,39.3998,39.8755,171213.0
2021-06-17 10:40:00,41.09,41.09,40.46,40.46,87999.0,39.8949,39.8949,39.2833,39.2833,87999.0
2021-06-17 10:50:00,40.44,40.58,40.22,40.47,52862.0,39.2639,39.3998,39.0502,39.293,52862.0
2021-06-17 11:00:00,40.49,40.59,40.31,40.46,29750.0,39.3124,39.4095,39.1376,39.2833,29750.0
2021-06-17 11:10:00,40.46,40.56,40.16,40.53,54266.0,39.2833,39.3804,38.992,39.3512,54266.0
2021-06-17 11:20:00,40.5,40.83,40.42,40.83,46478.0,39.3221,39.6425,39.2444,39.6425,46478.0
2021-06-17 11:30:00,40.85,41.13,40.83,41.05,141781.0,39.6619,39.9338,39.6425,39.8561,141781.0
2021-06-17 11:40:00,41.07,41.17,40.97,41.15,64456.0,39.8755,39.9726,39.7784,39.9532,64456.0
2021-06-17 11:50:00,41.16,41.16,40.41,40.45,47572.0,39.9629,39.9629,39.2347,39.2736,47572.0
2021-06-17 12:00:00,40.45,40.61,40.22,40.29,58169.0,39.2736,39.4289,39.0502,39.1182,58169.0
2021-06-17 12:10:00,40.32,40.32,39.76,39.79,105440.0,39.1473,39.1473,38.6036,38.6328,105440.0
2021-06-17 12:20:00,39.8,39.81,39.14,39.27,154519.0,38.6425,38.6522,38.0017,38.1279,154519.0
2021-06-17 12:30:00,39.25,39.62,39.02,39.62,100639.0,38.1085,38.4677,37.8851,38.4677,100639.0
2021-06-17 12:40:00,39.62,39.65,39.36,39.46,52913.0,38.4677,38.4968,38.2153,38.3124,52913.0
2021-06-17 12:50:00,39.47,39.64,39.38,39.62,40064.0,38.3221,38.4871,38.2347,38.4677,40064.0
2021-06-17 13:00:00,39.63,40.07,39.63,40.01,83792.0,38.4774,38.9046,38.4774,38.8464,83792.0
2021-06-17 13:10:00,39.99,40.03,39.83,39.93,39128.0,38.8269,38.8658,38.6716,38.7687,39128.0
2021-06-17 13:20:00,39.95,40.31,39.95,40.3,46606.0,38.7881,39.1376,38.7881,39.1279,46606.0
2021-06-17 13:30:00,40.3,40.4,40.24,40.39,33521.0,39.1279,39.225,39.0697,39.2153,33521.0
2021-06-17 13:40:00,40.4,40.54,40.36,40.52,43450.0,39.225,39.3609,39.1862,39.3415,43450.0
2021-06-17 13:50:00,40.53,40.59,40.31,40.4,34492.0,39.3512,39.4095,39.1376,39.225,34492.0
2021-06-17 14:00:00,40.42,40.51,40.26,40.29,21476.0,39.2444,39.3318,39.0891,39.1182,21476.0
2021-06-17 14:10:00,40.32,40.52,40.32,40.44,19403.0,39.1473,39.3415,39.1473,39.2639,19403.0
2021-06-17 14:20:00,40.43,40.52,40.33,40.51,23742.0,39.2541,39.3415,39.157,39.3318,23742.0
2021-06-17 14:30:00,40.51,40.51,40.28,40.38,38154.0,39.3318,39.3318,39.1085,39.2056,38154.0
2021-06-17 14:40:00,40.38,40.51,40.3,40.36,27192.0,39.2056,39.3318,39.1279,39.1862,27192.0
2021-06-17 14:50:00,40.36,40.52,40.34,40.42,32055.0,39.1862,39.3415,39.1668,39.2444,32055.0
2021-06-17 15:00:00,40.42,40.56,40.28,40.45,29910.0,39.2444,39.3804,39.1085,39.2736,29910.0
2021-06-17 15:10:00,40.45,40.68,40.4,40.54,43047.0,39.2736,39.4969,39.225,39.3609,43047.0
2021-06-17 15:20:00,40.56,40.56,40.42,40.51,23990.0,39.3804,39.3804,39.2444,39.3318,23990.0
2021-06-17 15:30:00,40.51,40.61,40.32,40.47,33609.0,39.3318,39.4289,39.1473,39.293,33609.0
2021-06-17 15:40:00,40.45,40.59,40.42,40.48,62433.0,39.2736,39.4095,39.2444,39.3027,62433.0
2021-06-17 15:50:00,40.46,40.65,40.26,40.26,109425.0,39.2833,39.4677,39.0891,39.0891,109425.0
2021-06-18 09:30:00,39.29,39.45,38.51,39.19,375488.0,38.1473,38.3026,37.39,38.0502,375488.0
2021-06-18 09:40:00,39.21,39.58,38.98,39.04,154404.0,38.0696,38.4289,37.8463,37.9046,154404.0
2021-06-18 09:50:00,39.04,39.23,38.52,39.14,207964.0,37.9046,38.089,37.3997,38.0017,207964.0
2021-06-18 10:00:00,39.12,39.28,38.64,39.06,98521.0,37.9822,38.1376,37.5162,37.924,98521.0
2021-06-18 10:10:00,39.07,39.14,38.66,38.68,92620.0,37.9337,38.0017,37.5356,37.555,92620.0
2021-06-18 10:20:00,38.71,38.87,38.58,38.82,78994.0,37.5842,37.7395,37.4579,37.691,78994.0
2021-06-18 10:30:00,38.8,38.92,38.4,38.88,117183.0,37.6715,37.7881,37.2832,37.7492,117183.0
2021-06-18 10:40:00,38.89,38.91,38.37,38.45,81352.0,37.7589,37.7783,37.2541,37.3317,81352.0
2021-06-18 10:50:00,38.44,38.46,38.01,38.3,200263.0,37.322,37.3414,36.9045,37.1861,200263.0
2021-06-18 11:00:00,38.31,38.52,38.15,38.18,73377.0,37.1958,37.3997,37.0405,37.0696,73377.0
2021-06-18 11:10:00,38.13,38.18,37.75,37.84,202233.0,37.021,37.0696,36.6521,36.7395,202233.0
2021-06-18 11:20:00,37.83,37.88,37.38,37.39,103518.0,36.7298,36.7783,36.2928,36.3026,103518.0
2021-06-18 11:30:00,37.4,37.8,37.33,37.76,78169.0,36.3123,36.7006,36.2443,36.6618,78169.0
2021-06-18 11:40:00,37.73,37.73,37.56,37.59,104528.0,36.6327,36.6327,36.4676,36.4967,104528.0
2021-06-18 11:50:00,37.61,37.69,37.48,37.56,62827.0,36.5162,36.5938,36.3899,36.4676,62827.0
2021-06-18 12:00:00,37.58,37.84,37.52,37.84,50246.0,36.487,36.7395,36.4288,36.7395,50246.0
2021-06-18 12:10:00,37.83,37.86,37.67,37.77,45403.0,36.7298,36.7589,36.5744,36.6715,45403.0
2021-06-18 12:20:00,37.74,37.97,37.72,37.93,47789.0,36.6424,36.8657,36.623,36.8269,47789.0
2021-06-18 12:30:00,37.94,37.98,37.83,37.83,35218.0,36.8366,36.8754,36.7298,36.7298,35218.0
2021-06-18 12:40:00,37.83,37.9,37.55,37.68,35133.0,36.7298,36.7977,36.4579,36.5841,35133.0
2021-06-18 12:50:00,37.68,37.76,37.61,37.74,26425.0,36.5841,36.6618,36.5162,36.6424,26425.0
2021-06-18 13:00:00,37.74,37.79,37.61,37.75,65425.0,36.6424,36.6909,36.5162,36.6521,65425.0
2021-06-18 13:10:00,37.75,37.89,37.75,37.77,21915.0,36.6521,36.788,36.6521,36.6715,21915.0
2021-06-18 13:20:00,37.79,37.81,37.56,37.61,17497.0,36.6909,36.7103,36.4676,36.5162,17497.0
2021-06-18 13:30:00,37.6,37.94,37.59,37.88,36538.0,36.5064,36.8366,36.4967,36.7783,36538.0
2021-06-18 13:40:00,37.88,37.96,37.69,37.69,32035.0,36.7783,36.856,36.5938,36.5938,32035.0
2021-06-18 13:50:00,37.68,37.76,37.62,37.68,32982.0,36.5841,36.6618,36.5259,36.5841,32982.0
2021-06-18 14:00:00,37.67,37.91,37.58,37.68,20649.0,36.5744,36.8074,36.487,36.5841,20649.0
2021-06-18 14:10:00,37.69,37.71,37.56,37.57,17958.0,36.5938,36.6132,36.4676,36.4773,17958.0
2021-06-18 14:20:00,37.57,37.69,37.47,37.6,41359.0,36.4773,36.5938,36.3802,36.5064,41359.0
2021-06-18 14:30:00,37.61,37.7,37.48,37.55,27442.0,36.5162,36.6035,36.3899,36.4579,27442.0
2021-06-18 14:40:00,37.56,37.58,37.3,37.3,72346.0,36.4676,36.487,36.2152,36.2152,72346.0
2021-06-18 14:50:00,37.3,37.36,36.85,36.92,134270.0,36.2152,36.2734,35.7783,35.8462,134270.0
2021-06-18 15:00:00,36.88,37.13,36.75,36.82,61600.0,35.8074,36.0501,35.6812,35.7491,61600.0
2021-06-18 15:10:00,36.82,37.44,36.82,37.44,45068.0,35.7491,36.3511,35.7491,36.3511,45068.0
2021-06-18 15:20:00,37.43,37.64,37.43,37.6,197232.0,36.3414,36.5453,36.3414,36.5064,197232.0
2021-06-18 15:30:00,37.59,37.85,37.41,37.79,62814.0,36.4967,36.7492,36.322,36.6909,62814.0
2021-06-18 15:40:00,37.79,37.98,37.61,37.61,74413.0,36.6909,36.8754,36.5162,36.5162,74413.0
2021-06-18 15:50:00,37.6,37.84,37.29,37.34,214172.0,36.5064,36.7395,36.2055,36.254,214172.0
2021-06-21 09:30:00,37.55,37.8,36.6,36.82,377311.0,36.4579,36.7006,35.5355,35.7491,377311.0
2021-06-21 09:40:00,36.86,37.45,36.72,37.43,130826.0,35.788,36.3608,35.652,36.3414,130826.0
2021-06-21 09:50:00,37.42,38.16,37.13,38.06,173257.0,36.3317,37.0502,36.0501,36.9531,173257.0
2021-06-21 10:00:00,38.07,38.09,37.67,37.86,71158.0,36.9628,36.9822,36.5744,36.7589,71158.0
2021-06-21 10:10:00,37.82,37.9,37.14,37.14,61350.0,36.72,36.7977,36.0598,36.0598,61350.0
2021-06-21 10:20:00,37.1,37.34,37.02,37.25,59797.0,36.021,36.254,35.9433,36.1666,59797.0
2021-06-21 10:30:00,37.24,37.81,37.17,37.67,50943.0,36.1569,36.7103,36.089,36.5744,50943.0
2021-06-21 10:40:00,37.7,37.8,37.54,37.6,38149.0,36.6035,36.7006,36.4482,36.5064,38149.0
2021-06-21 10:50:00,37.64,37.76,37.53,37.55,35253.0,36.5453,36.6618,36.4385,36.4579,35253.0
2021-06-21 11:00:00,37.55,37.8,37.55,37.73,45703.0,36.4579,36.7006,36.4579,36.6327,45703.0
2021-06-21 11:10:00,37.76,37.81,37.46,37.48,32326.0,36.6618,36.7103,36.3705,36.3899,32326.0
2021-06-21 11:20:00,37.49,37.64,37.33,37.5,51602.0,36.3996,36.5453,36.2443,36.4094,51602.0
2021-06-21 11:30:00,37.51,37.55,37.35,37.54,105566.0,36.4191,36.4579,36.2637,36.4482,105566.0
2021-06-21 11:40:00,37.53,37.7,37.53,37.64,33799.0,36.4385,36.6035,36.4385,36.5453,33799.0
2021-06-21 11:50:00,37.63,37.73,37.56,37.68,11571.0,36.5356,36.6327,36.4676,36.5841,11571.0
2021-06-21 12:00:00,37.71,37.83,37.7,37.79,36127.0,36.6132,36.7298,36.6035,36.6909,36127.0
2021-06-21 12:10:00,37.79,37.91,37.75,37.88,24579.0,36.6909,36.8074,36.6521,36.7783,24579.0
2021-06-21 12:20:00,37.9,37.95,37.76,37.88,14632.0,36.7977,36.8463,36.6618,36.7783,14632.0
2021-06-21 12:30:00,37.87,37.94,37.83,37.88,12639.0,36.7686,36.8366,36.7298,36.7783,12639.0
2021-06-21 12:40:00,37.9,37.9,37.69,37.69,15390.0,36.7977,36.7977,36.5938,36.5938,15390.0
2021-06-21 12:50:00,37.69,37.85,37.66,37.67,12377.0,36.5938,36.7492,36.5647,36.5744,12377.0
2021-06-21 13:00:00,37.67,37.73,37.6,37.66,10661.0,36.5744,36.6327,36.5064,36.5647,10661.0
2021-06-21 13:10:00,37.65,37.67,37.56,37.66,16138.0,36.555,36.5744,36.4676,36.5647,16138.0
2021-06-21 13:20:00,37.63,37.71,37.56,37.63,17541.0,36.5356,36.6132,36.4676,36.5356,17541.0
2021-06-21 13:30:00,37.65,37.74,37.64,37.74,33791.0,36.555,36.6424,36.5453,36.6424,33791.0
2021-06-21 13:40:00,37.75,37.94,37.7,37.93,27613.0,36.6521,36.8366,36.6035,36.8269,27613.0
2021-06-21 13:50:00,37.94,38.07,37.93,38.05,64436.0,36.8366,36.9628,36.8269,36.9434,64436.0
2021-06-21 14:00:00,38.05,38.12,37.9,38.01,30755.0,36.9434,37.0113,36.7977,36.9045,30755.0
2021-06-21 14:10:00,37.99,38.03,37.96,37.97,60312.0,36.8851,36.9239,36.856,36.8657,60312.0
2021-06-21 14:20:00,37.97,38.08,37.94,38.02,23523.0,36.8657,36.9725,36.8366,36.9142,23523.0
2021-06-21 14:30:00,37.99,38.02,37.78,37.78,36341.0,36.8851,36.9142,36.6812,36.6812,36341.0
2021-06-21 14:40:00,37.77,37.95,37.77,37.88,8400.0,36.6715,36.8463,36.6715,36.7783,8400.0
2021-06-21 14:50:00,37.88,38.03,37.88,38.02,17640.0,36.7783,36.9239,36.7783,36.9142,17640.0
2021-06-21 15:00:00,38.01,38.09,38.0,38.02,20782.0,36.9045,36.9822,36.8948,36.9142,20782.0
2021-06-21 15:10:00,38.03,38.03,37.82,37.87,26818.0,36.9239,36.9239,36.72,36.7686,26818.0
2021-06-21 15:20:00,37.87,37.87,37.66,37.77,36492.0,36.7686,36.7686,36.5647,36.6715,36492.0
2021-06-21 15:30:00,37.77,37.96,37.74,37.91,30017.0,36.6715,36.856,36.6424,36.8074,30017.0
2021-06-21 15:40:00,37.91,37.94,37.81,37.86,22337.0,36.8074,36.8366,36.7103,36.7589,22337.0
2021-06-21 15:50:00,37.9,38.16,37.85,38.11,99597.0,36.7977,37.0502,36.7492,37.0016,99597.0
2021-06-22 09:30:00,37.88,38.09,37.53,37.75,199681.0,36.7783,36.9822,36.4385,36.6521,199681.0
2021-06-22 09:40:00,37.78,37.93,37.44,37.54,107929.0,36.6812,36.8269,36.3511,36.4482,107929.0
2021-06-22 09:50:00,37.53,37.94,37.41,37.84,90994.0,36.4385,36.8366,36.322,36.7395,90994.0
2021-06-22 10:00:00,37.88,38.19,37.64,38.07,46870.0,36.7783,37.0793,36.5453,36.9628,46870.0
2021-06-22 10:10:00,38.08,38.32,37.96,38.24,65010.0,36.9725,37.2055,36.856,37.1278,65010.0
2021-06-22 10:20:00,38.27,38.32,38.11,38.24,23178.0,37.157,37.2055,37.0016,37.1278,23178.0
2021-06-22 10:30:00,38.26,38.42,38.19,38.23,23884.0,37.1473,37.3026,37.0793,37.1181,23884.0
2021-06-22 10:40:00,38.25,38.3,38.06,38.24,33093.0,37.1375,37.1861,36.9531,37.1278,33093.0
2021-06-22 10:50:00,38.23,38.45,38.16,38.42,30587.0,37.1181,37.3317,37.0502,37.3026,30587.0
2021-06-22 11:00:00,38.43,38.62,38.4,38.6,47432.0,37.3123,37.4968,37.2832,37.4774,47432.0
2021-06-22 11:10:00,38.62,38.66,38.55,38.58,34576.0,37.4968,37.5356,37.4288,37.4579,34576.0
2021-06-22 11:20:00,38.57,38.82,38.57,38.76,57482.0,37.4482,37.691,37.4482,37.6327,57482.0
2021-06-22 11:30:00,38.76,38.79,38.65,38.68,29633.0,37.6327,37.6618,37.5259,37.555,29633.0
2021-06-22 11:40:00,38.68,38.7,38.59,38.7,17859.0,37.555,37.5745,37.4677,37.5745,17859.0
2021-06-22 11:50:00,38.71,38.75,38.55,38.61,11905.0,37.5842,37.623,37.4288,37.4871,11905.0
2021-06-22 12:00:00,38.64,38.77,38.64,38.74,15493.0,37.5162,37.6424,37.5162,37.6133,15493.0
2021-06-22 12:10:00,38.72,38.72,38.56,38.62,13918.0,37.5939,37.5939,37.4385,37.4968,13918.0
2021-06-22 12:20:00,38.62,38.7,38.6,38.69,37815.0,37.4968,37.5745,37.4774,37.5647,37815.0
2021-06-22 12:30:00,38.69,38.69,38.53,38.53,36723.0,37.5647,37.5647,37.4094,37.4094,36723.0
2021-06-22 12:40:00,38.54,38.54,38.44,38.44,14922.0,37.4191,37.4191,37.322,37.322,14922.0
2021-06-22 12:50:00,38.44,38.48,38.22,38.27,30028.0,37.322,37.3609,37.1084,37.157,30028.0
2021-06-22 13:00:00,38.29,38.31,38.2,38.24,9951.0,37.1764,37.1958,37.089,37.1278,9951.0
2021-06-22 13:10:00,38.26,38.32,38.05,38.11,30586.0,37.1473,37.2055,36.9434,37.0016,30586.0
2021-06-22 13:20:00,38.11,38.24,38.07,38.2,14995.0,37.0016,37.1278,36.9628,37.089,14995.0
2021-06-22 13:30:00,38.23,38.28,38.16,38.27,23234.0,37.1181,37.1667,37.0502,37.157,23234.0
2021-06-22 13:40:00,38.24,38.32,38.21,38.29,8425.0,37.1278,37.2055,37.0987,37.1764,8425.0
2021-06-22 13:50:00,38.29,38.32,38.19,38.26,6711.0,37.1764,37.2055,37.0793,37.1473,6711.0
2021-06-22 14:00:00,38.26,38.26,38.05,38.06,31550.0,37.1473,37.1473,36.9434,36.9531,31550.0
2021-06-22 14:10:00,38.07,38.1,37.95,37.99,28322.0,36.9628,36.9919,36.8463,36.8851,28322.0
2021-06-22 14:20:00,37.99,38.06,37.96,37.97,20342.0,36.8851,36.9531,36.856,36.8657,20342.0
2021-06-22 14:30:00,37.94,37.94,37.77,37.93,91556.0,36.8366,36.8366,36.6715,36.8269,91556.0
2021-06-22 14:40:00,37.93,37.98,37.85,37.85,20455.0,36.8269,36.8754,36.7492,36.7492,20455.0
2021-06-22 14:50:00,37.85,38.16,37.85,38.13,11865.0,36.7492,37.0502,36.7492,37.021,11865.0
2021-06-22 15:00:00,38.12,38.31,38.11,38.31,14356.0,37.0113,37.1958,37.0016,37.1958,14356.0
2021-06-22 15:10:00,38.31,38.44,38.29,38.43,35447.0,37.1958,37.322,37.1764,37.3123,35447.0
2021-06-22 15:20:00,38.44,38.57,38.4,38.48,28966.0,37.322,37.4482,37.2832,37.3609,28966.0
2021-06-22 15:30:00,38.5,38.56,38.33,38.44,22415.0,37.3803,37.4385,37.2152,37.322,22415.0
2021-06-22 15:40:00,38.45,38.53,38.4,38.45,34198.0,37.3317,37.4094,37.2832,37.3317,34198.0
2021-06-22 15:50:00,38.43,38.59,38.4,38.58,50300.0,37.3123,37.4677,37.2832,37.4579,50300.0
2021-06-23 09:30:00,38.61,39.28,38.6,38.95,205827.0,37.4871,38.1376,37.4774,37.8172,205827.0
2021-06-23 09:40:00,38.94,39.32,38.94,39.04,74263.0,37.8075,38.1764,37.8075,37.9046,74263.0
2021-06-23 09:50:00,39.03,39.45,38.83,39.33,152853.0,37.8949,38.3026,37.7007,38.1861,152853.0
2021-06-23 10:00:00,39.34,39.57,39.33,39.55,98101.0,38.1958,38.4192,38.1861,38.3997,98101.0
2021-06-23 10:10:00,39.51,39.62,39.43,39.52,63427.0,38.3609,38.4677,38.2832,38.3706,63427.0
2021-06-23 10:20:00,39.55,39.62,39.36,39.44,32292.0,38.3997,38.4677,38.2153,38.2929,32292.0
2021-06-23 10:30:00,39.42,39.48,39.3,39.35,25020.0,38.2735,38.3318,38.157,38.2056,25020.0
2021-06-23 10:40:00,39.36,39.43,39.18,39.22,26471.0,38.2153,38.2832,38.0405,38.0793,26471.0
2021-06-23 10:50:00,39.23,39.27,39.1,39.24,21576.0,38.089,38.1279,37.9628,38.0988,21576.0
2021-06-23 11:00:00,39.25,39.28,39.07,39.07,35963.0,38.1085,38.1376,37.9337,37.9337,35963.0
2021-06-23 11:10:00,39.06,39.3,39.05,39.24,31838.0,37.924,38.157,37.9143,38.0988,31838.0
2021-06-23 11:20:00,39.27,39.31,39.2,39.2,18708.0,38.1279,38.1667,38.0599,38.0599,18708.0
2021-06-23 11:30:00,39.17,39.26,39.04,39.24,19736.0,38.0308,38.1182,37.9046,38.0988,19736.0
2021-06-23 11:40:00,39.26,39.4,39.26,39.4,17976.0,38.1182,38.2541,38.1182,38.2541,17976.0
2021-06-23 11:50:00,39.4,39.57,39.4,39.5,36354.0,38.2541,38.4192,38.2541,38.3512,36354.0
2021-06-23 12:00:00,39.52,39.54,39.45,39.53,27787.0,38.3706,38.39,38.3026,38.3803,27787.0
2021-06-23 12:10:00,39.52,39.54,39.43,39.54,29229.0,38.3706,38.39,38.2832,38.39,29229.0
2021-06-23 12:20:00,39.55,39.55,39.5,39.51,33222.0,38.3997,38.3997,38.3512,38.3609,33222.0
2021-06-23 12:30:00,39.51,39.53,38.98,39.0,63568.0,38.3609,38.3803,37.8463,37.8657,63568.0
2021-06-23 12:40:00,38.99,39.15,38.95,39.1,17174.0,37.856,38.0114,37.8172,37.9628,17174.0
2021-06-23 12:50:00,39.16,39.22,39.13,39.15,9828.0,38.0211,38.0793,37.9919,38.0114,9828.0
2021-06-23 13:00:00,39.13,39.22,39.04,39.18,10701.0,37.9919,38.0793,37.9046,38.0405,10701.0
2021-06-23 13:10:00,39.19,39.22,39.16,39.18,15266.0,38.0502,38.0793,38.0211,38.0405,15266.0
2021-06-23 13:20:00,39.19,39.26,39.19,39.22,13830.0,38.0502,38.1182,38.0502,38.0793,13830.0
2021-06-23 13:30:00,39.21,39.24,39.14,39.14,14526.0,38.0696,38.0988,38.0017,38.0017,14526.0
2021-06-23 13:40:00,39.14,39.19,39.04,39.06,14238.0,38.0017,38.0502,37.9046,37.924,14238.0
2021-06-23 13:50:00,39.08,39.13,39.05,39.09,8059.0,37.9434,37.9919,37.9143,37.9531,8059.0
2021-06-23 14:00:00,39.08,39.15,39.03,39.13,12506.0,37.9434,38.0114,37.8949,37.9919,12506.0
2021-06-23 14:10:00,39.14,39.17,39.07,39.11,4540.0,38.0017,38.0308,37.9337,37.9725,4540.0
2021-06-23 14:20:00,39.11,39.19,39.08,39.15,13617.0,37.9725,38.0502,37.9434,38.0114,13617.0
2021-06-23 14:30:00,39.14,39.24,39.13,39.24,20615.0,38.0017,38.0988,37.9919,38.0988,20615.0
2021-06-23 14:40:00,39.25,39.25,39.19,39.24,12922.0,38.1085,38.1085,38.0502,38.0988,12922.0
2021-06-23 14:50:00,39.24,39.28,39.22,39.23,25122.0,38.0988,38.1376,38.0793,38.089,25122.0
2021-06-23 15:00:00,39.24,39.27,39.13,39.16,28999.0,38.0988,38.1279,37.9919,38.0211,28999.0
2021-06-23 15:10:00,39.16,39.23,39.15,39.2,12499.0,38.0211,38.089,38.0114,38.0599,12499.0
2021-06-23 15:20:00,39.21,39.29,39.16,39.27,16614.0,38.0696,38.1473,38.0211,38.1279,16614.0
2021-06-23 15:30:00,39.28,39.33,39.15,39.2,23335.0,38.1376,38.1861,38.0114,38.0599,23335.0
2021-06-23 15:40:00,39.2,39.2,38.95,38.99,40069.0,38.0599,38.0599,37.8172,37.856,40069.0
2021-06-23 15:50:00,38.99,39.03,38.91,39.01,39591.0,37.856,37.8949,37.7783,37.8754,39591.0
2021-06-24 09:30:00,39.91,40.68,39.91,40.55,466227.0,38.7493,39.4969,38.7493,39.3707,466227.0
2021-06-24 09:40:00,40.54,40.66,40.41,40.61,110061.0,39.3609,39.4775,39.2347,39.4289,110061.0
2021-06-24 09:50:00,40.62,40.62,40.34,40.49,32595.0,39.4386,39.4386,39.1668,39.3124,32595.0
2021-06-24 10:00:00,40.51,40.78,40.39,40.58,97296.0,39.3318,39.594,39.2153,39.3998,97296.0
2021-06-24 10:10:00,40.58,40.66,40.51,40.53,36202.0,39.3998,39.4775,39.3318,39.3512,36202.0
2021-06-24 10:20:00,40.53,40.68,40.5,40.68,55199.0,39.3512,39.4969,39.3221,39.4969,55199.0
2021-06-24 10:30:00,40.69,40.71,40.61,40.66,38770.0,39.5066,39.526,39.4289,39.4775,38770.0
2021-06-24 10:40:00,40.64,40.8,40.63,40.8,26702.0,39.458,39.6134,39.4483,39.6134,26702.0
2021-06-24 10:50:00,40.8,40.89,40.79,40.8,64215.0,39.6134,39.7008,39.6037,39.6134,64215.0
2021-06-24 11:00:00,40.8,41.0,40.8,40.99,61154.0,39.6134,39.8076,39.6134,39.7979,61154.0
2021-06-24 11:10:00,40.99,40.99,40.85,40.89,25367.0,39.7979,39.7979,39.6619,39.7008,25367.0
2021-06-24 11:20:00,40.9,40.96,40.86,40.94,12957.0,39.7105,39.7687,39.6716,39.7493,12957.0
2021-06-24 11:30:00,40.95,40.96,40.87,40.93,16387.0,39.759,39.7687,39.6813,39.7396,16387.0
2021-06-24 11:40:00,40.93,41.0,40.91,41.0,60500.0,39.7396,39.8076,39.7202,39.8076,60500.0
2021-06-24 11:50:00,41.0,41.01,40.92,40.97,57062.0,39.8076,39.8173,39.7299,39.7784,57062.0
2021-06-24 12:00:00,40.96,41.08,40.95,41.03,24389.0,39.7687,39.8852,39.759,39.8367,24389.0
2021-06-24 12:10:00,41.03,41.18,41.03,41.15,43919.0,39.8367,39.9823,39.8367,39.9532,43919.0
2021-06-24 12:20:00,41.15,41.16,40.99,41.0,17941.0,39.9532,39.9629,39.7979,39.8076,17941.0
2021-06-24 12:30:00,41.01,41.03,40.86,40.86,18270.0,39.8173,39.8367,39.6716,39.6716,18270.0
2021-06-24 12:40:00,40.86,40.94,40.8,40.82,23536.0,39.6716,39.7493,39.6134,39.6328,23536.0
2021-06-24 12:50:00,40.81,40.82,40.67,40.75,44945.0,39.6231,39.6328,39.4872,39.5648,44945.0
2021-06-24 13:00:00,40.74,40.85,40.73,40.74,24922.0,39.5551,39.6619,39.5454,39.5551,24922.0
2021-06-24 13:10:00,40.75,40.82,40.6,40.6,60620.0,39.5648,39.6328,39.4192,39.4192,60620.0
2021-06-24 13:20:00,40.61,40.76,40.54,40.72,42221.0,39.4289,39.5745,39.3609,39.5357,42221.0
2021-06-24 13:30:00,40.7,40.7,40.56,40.56,47498.0,39.5163,39.5163,39.3804,39.3804,47498.0
2021-06-24 13:40:00,40.55,40.65,40.49,40.5,38223.0,39.3707,39.4677,39.3124,39.3221,38223.0
2021-06-24 13:50:00,40.51,40.71,40.41,40.68,37933.0,39.3318,39.526,39.2347,39.4969,37933.0
2021-06-24 14:00:00,40.67,40.79,40.67,40.73,18204.0,39.4872,39.6037,39.4872,39.5454,18204.0
2021-06-24 14:10:00,40.73,40.88,40.72,40.86,21270.0,39.5454,39.6911,39.5357,39.6716,21270.0
2021-06-24 14:20:00,40.85,40.98,40.84,40.97,15684.0,39.6619,39.7881,39.6522,39.7784,15684.0
2021-06-24 14:30:00,40.97,41.14,40.96,41.14,51501.0,39.7784,39.9435,39.7687,39.9435,51501.0
2021-06-24 14:40:00,41.14,41.23,41.13,41.16,67278.0,39.9435,40.0309,39.9338,39.9629,67278.0
2021-06-24 14:50:00,41.17,41.21,41.13,41.18,51830.0,39.9726,40.0115,39.9338,39.9823,51830.0
2021-06-24 15:00:00,41.18,41.18,40.98,41.09,23265.0,39.9823,39.9823,39.7881,39.8949,23265.0
2021-06-24 15:10:00,41.08,41.22,41.08,41.17,19167.0,39.8852,40.0212,39.8852,39.9726,19167.0
2021-06-24 15:20:00,41.16,41.16,40.95,40.99,33539.0,39.9629,39.9629,39.759,39.7979,33539.0
2021-06-24 15:30:00,40.99,41.01,40.88,40.94,31956.0,39.7979,39.8173,39.6911,39.7493,31956.0
2021-06-24 15:40:00,40.95,41.02,40.91,40.94,20206.0,39.759,39.827,39.7202,39.7493,20206.0
2021-06-24 15:50:00,40.93,41.09,40.93,41.07,83898.0,39.7396,39.8949,39.7396,39.8755,83898.0
2021-06-25 09:30:00,41.11,41.69,41.11,41.54,415055.0,39.9144,40.4775,39.9144,40.3319,415055.0
2021-06-25 09:40:00,41.53,41.65,41.44,41.58,72423.0,40.3221,40.4387,40.2348,40.3707,72423.0
2021-06-25 09:50:00,41.58,41.66,40.94,41.12,166111.0,40.3707,40.4484,39.7493,39.9241,166111.0
2021-06-25 10:00:00,41.1,41.38,40.92,41.24,88824.0,39.9047,40.1765,39.7299,40.0406,88824.0
2021-06-25 10:10:00,41.24,41.57,41.09,41.57,99751.0,40.0406,40.361,39.8949,40.361,99751.0
2021-06-25 10:20:00,41.57,41.57,41.24,41.44,41729.0,40.361,40.361,40.0406,40.2348,41729.0
2021-06-25 10:30:00,41.45,41.47,41.21,41.26,28056.0,40.2445,40.2639,40.0115,40.06,28056.0
2021-06-25 10:40:00,41.23,41.34,41.22,41.27,15372.0,40.0309,40.1377,40.0212,40.0697,15372.0
2021-06-25 10:50:00,41.29,41.37,41.15,41.22,36001.0,40.0891,40.1668,39.9532,40.0212,36001.0
2021-06-25 11:00:00,41.23,41.31,41.15,41.31,26857.0,40.0309,40.1085,39.9532,40.1085,26857.0
2021-06-25 11:10:00,41.3,41.49,41.27,41.49,20576.0,40.0988,40.2833,40.0697,40.2833,20576.0
2021-06-25 11:20:00,41.48,41.59,41.45,41.58,49218.0,40.2736,40.3804,40.2445,40.3707,49218.0
2021-06-25 11:30:00,41.58,41.62,41.52,41.62,20385.0,40.3707,40.4095,40.3124,40.4095,20385.0
2021-06-25 11:40:00,41.6,41.6,41.4,41.42,15932.0,40.3901,40.3901,40.1959,40.2153,15932.0
2021-06-25 11:50:00,41.44,41.52,41.4,41.5,13923.0,40.2348,40.3124,40.1959,40.293,13923.0
2021-06-25 12:00:00,41.47,41.51,41.38,41.41,15290.0,40.2639,40.3027,40.1765,40.2056,15290.0
2021-06-25 12:10:00,41.42,41.42,41.22,41.23,19233.0,40.2153,40.2153,40.0212,40.0309,19233.0
2021-06-25 12:20:00,41.23,41.25,40.9,40.92,95364.0,40.0309,40.0503,39.7105,39.7299,95364.0
2021-06-25 12:30:00,40.93,41.03,40.9,41.02,10829.0,39.7396,39.8367,39.7105,39.827,10829.0
2021-06-25 12:40:00,41.05,41.12,40.98,41.0,6406.0,39.8561,39.9241,39.7881,39.8076,6406.0
2021-06-25 12:50:00,41.01,41.1,41.01,41.07,4969.0,39.8173,39.9047,39.8173,39.8755,4969.0
2021-06-25 13:00:00,41.12,41.14,41.04,41.07,7195.0,39.9241,39.9435,39.8464,39.8755,7195.0
2021-06-25 13:10:00,41.06,41.06,40.96,40.98,9657.0,39.8658,39.8658,39.7687,39.7881,9657.0
2021-06-25 13:20:00,40.98,40.99,40.86,40.9,19965.0,39.7881,39.7979,39.6716,39.7105,19965.0
2021-06-25 13:30:00,40.9,40.9,40.68,40.69,37655.0,39.7105,39.7105,39.4969,39.5066,37655.0
2021-06-25 13:40:00,40.73,40.78,40.71,40.78,13043.0,39.5454,39.594,39.526,39.594,13043.0
2021-06-25 13:50:00,40.78,40.87,40.75,40.86,10950.0,39.594,39.6813,39.5648,39.6716,10950.0
2021-06-25 14:00:00,40.87,40.96,40.81,40.94,9350.0,39.6813,39.7687,39.6231,39.7493,9350.0
2021-06-25 14:10:00,40.94,41.0,40.92,40.99,18798.0,39.7493,39.8076,39.7299,39.7979,18798.0
2021-06-25 14:20:00,41.0,41.08,40.98,41.02,20728.0,39.8076,39.8852,39.7881,39.827,20728.0
2021-06-25 14:30:00,41.02,41.11,41.02,41.11,12999.0,39.827,39.9144,39.827,39.9144,12999.0
2021-06-25 14:40:00,41.11,41.18,41.08,41.14,13895.0,39.9144,39.9823,39.8852,39.9435,13895.0
2021-06-25 14:50:00,41.15,41.15,41.07,41.13,10404.0,39.9532,39.9532,39.8755,39.9338,10404.0
2021-06-25 15:00:00,41.09,41.17,41.03,41.07,14921.0,39.8949,39.9726,39.8367,39.8755,14921.0
2021-06-25 15:10:00,41.06,41.09,40.97,40.99,14416.0,39.8658,39.8949,39.7784,39.7979,14416.0
2021-06-25 15:20:00,40.99,40.99,40.89,40.95,27038.0,39.7979,39.7979,39.7008,39.759,27038.0
2021-06-25 15:30:00,40.96,40.96,40.72,40.84,25696.0,39.7687,39.7687,39.5357,39.6522,25696.0
2021-06-25 15:40:00,40.79,40.82,40.56,40.57,52776.0,39.6037,39.6328,39.3804,39.3901,52776.0
2021-06-25 15:50:00,40.55,40.68,40.3,40.62,137843.0,39.3707,39.4969,39.1279,39.4386,137843.0
2021-06-28 09:30:00,41.58,42.49,41.57,42.49,527776.0,40.3707,41.2542,40.361,41.2542,527776.0
2021-06-28 09:40:00,42.48,42.49,42.13,42.23,195669.0,41.2445,41.2542,40.9047,41.0018,195669.0
2021-06-28 09:50:00,42.23,42.4,42.18,42.33,124184.0,41.0018,41.1668,40.9532,41.0989,124184.0
2021-06-28 10:00:00,42.33,42.51,42.24,42.48,242714.0,41.0989,41.2736,41.0115,41.2445,242714.0
2021-06-28 10:10:00,42.49,42.51,42.17,42.29,54660.0,41.2542,41.2736,40.9435,41.06,54660.0
2021-06-28 10:20:00,42.3,42.6,42.14,42.58,173448.0,41.0698,41.361,40.9144,41.3416,173448.0
2021-06-28 10:30:00,42.57,42.69,42.52,42.59,62824.0,41.3319,41.4484,41.2834,41.3513,62824.0
2021-06-28 10:40:00,42.59,42.95,42.59,42.86,152368.0,41.3513,41.7008,41.3513,41.6135,152368.0
2021-06-28 10:50:00,42.85,43.0,42.78,42.79,93451.0,41.6038,41.7494,41.5358,41.5455,93451.0
2021-06-28 11:00:00,42.78,43.0,42.7,42.97,32643.0,41.5358,41.7494,41.4581,41.7203,32643.0
2021-06-28 11:10:00,42.97,43.04,42.93,43.0,88535.0,41.7203,41.7882,41.6814,41.7494,88535.0
2021-06-28 11:20:00,43.0,43.19,43.0,43.19,82876.0,41.7494,41.9339,41.7494,41.9339,82876.0
2021-06-28 11:30:00,43.2,43.23,43.06,43.11,28282.0,41.9436,41.9727,41.8077,41.8562,28282.0
2021-06-28 11:40:00,43.11,43.3,43.1,43.24,42491.0,41.8562,42.0407,41.8465,41.9824,42491.0
2021-06-28 11:50:00,43.28,43.6,43.27,43.58,101120.0,42.0213,42.3319,42.0115,42.3125,101120.0
2021-06-28 12:00:00,43.56,43.76,43.53,43.74,36407.0,42.2931,42.4873,42.264,42.4679,36407.0
2021-06-28 12:10:00,43.76,44.01,43.76,44.0,264776.0,42.4873,42.73,42.4873,42.7203,264776.0
2021-06-28 12:20:00,43.99,44.08,43.89,43.96,39852.0,42.7106,42.798,42.6135,42.6815,39852.0
2021-06-28 12:30:00,43.97,44.01,43.86,43.87,29567.0,42.6912,42.73,42.5844,42.5941,29567.0
2021-06-28 12:40:00,43.88,43.98,43.74,43.74,140116.0,42.6038,42.7009,42.4679,42.4679,140116.0
2021-06-28 12:50:00,43.74,43.8,43.59,43.66,101032.0,42.4679,42.5261,42.3222,42.3902,101032.0
2021-06-28 13:00:00,43.66,43.67,43.37,43.42,95236.0,42.3902,42.3999,42.1086,42.1572,95236.0
2021-06-28 13:10:00,43.41,43.53,43.38,43.51,25548.0,42.1475,42.264,42.1183,42.2446,25548.0
2021-06-28 13:20:00,43.52,43.59,43.35,43.39,16513.0,42.2543,42.3222,42.0892,42.1281,16513.0
2021-06-28 13:30:00,43.38,43.52,43.37,43.39,10899.0,42.1183,42.2543,42.1086,42.1281,10899.0
2021-06-28 13:40:00,43.39,43.43,43.31,43.33,23979.0,42.1281,42.1669,42.0504,42.0698,23979.0
2021-06-28 13:50:00,43.34,43.39,43.22,43.31,30675.0,42.0795,42.1281,41.963,42.0504,30675.0
2021-06-28 14:00:00,43.29,43.48,43.29,43.48,17128.0,42.031,42.2154,42.031,42.2154,17128.0
2021-06-28 14:10:00,43.49,43.52,43.45,43.52,13501.0,42.2251,42.2543,42.1863,42.2543,13501.0
2021-06-28 14:20:00,43.51,43.53,43.44,43.46,15639.0,42.2446,42.264,42.1766,42.196,15639.0
2021-06-28 14:30:00,43.48,43.58,43.43,43.58,13020.0,42.2154,42.3125,42.1669,42.3125,13020.0
2021-06-28 14:40:00,43.57,43.59,43.5,43.53,30554.0,42.3028,42.3222,42.2349,42.264,30554.0
2021-06-28 14:50:00,43.58,43.68,43.57,43.68,26543.0,42.3125,42.4096,42.3028,42.4096,26543.0
2021-06-28 15:00:00,43.69,43.7,43.59,43.64,35152.0,42.4193,42.429,42.3222,42.3708,35152.0
2021-06-28 15:10:00,43.65,43.77,43.55,43.76,23017.0,42.3805,42.497,42.2834,42.4873,23017.0
2021-06-28 15:20:00,43.77,43.84,43.74,43.81,28326.0,42.497,42.565,42.4679,42.5358,28326.0
2021-06-28 15:30:00,43.82,43.86,43.73,43.86,32990.0,42.5455,42.5844,42.4582,42.5844,32990.0
2021-06-28 15:40:00,43.86,43.87,43.59,43.59,52300.0,42.5844,42.5941,42.3222,42.3222,52300.0
2021-06-28 15:50:00,43.6,43.75,43.55,43.65,95321.0,42.3319,42.4776,42.2834,42.3805,95321.0
2021-06-29 09:30:00,43.2,44.14,43.03,44.12,320715.0,41.9436,42.8562,41.7785,42.8368,320715.0
2021-06-29 09:40:00,44.13,44.18,43.17,43.23,118661.0,42.8465,42.8951,41.9145,41.9727,118661.0
2021-06-29 09:50:00,43.22,43.47,43.08,43.28,111936.0,41.963,42.2057,41.8271,42.0213,111936.0
2021-06-29 10:00:00,43.29,43.46,43.07,43.25,127384.0,42.031,42.196,41.8174,41.9921,127384.0
2021-06-29 10:10:00,43.25,43.42,42.88,43.23,75424.0,41.9921,42.1572,41.6329,41.9727,75424.0
2021-06-29 10:20:00,43.2,43.45,43.18,43.45,51983.0,41.9436,42.1863,41.9242,42.1863,51983.0
2021-06-29 10:30:00,43.4,43.78,43.4,43.75,58026.0,42.1378,42.5067,42.1378,42.4776,58026.0
2021-06-29 10:40:00,43.79,43.81,43.63,43.78,18624.0,42.5164,42.5358,42.3611,42.5067,18624.0
2021-06-29 10:50:00,43.76,43.92,43.74,43.86,28151.0,42.4873,42.6426,42.4679,42.5844,28151.0
2021-06-29 11:00:00,43.87,44.28,43.8,43.88,216287.0,42.5941,42.9922,42.5261,42.6038,216287.0
2021-06-29 11:10:00,43.85,44.0,43.81,43.87,34646.0,42.5747,42.7203,42.5358,42.5941,34646.0
2021-06-29 11:20:00,43.87,44.23,43.87,44.23,28877.0,42.5941,42.9436,42.5941,42.9436,28877.0
2021-06-29 11:30:00,44.22,44.22,44.1,44.18,12917.0,42.9339,42.9339,42.8174,42.8951,12917.0
2021-06-29 11:40:00,44.19,44.24,44.09,44.18,17185.0,42.9048,42.9533,42.8077,42.8951,17185.0
2021-06-29 11:50:00,44.19,44.36,44.18,44.34,28229.0,42.9048,43.0698,42.8951,43.0504,28229.0
2021-06-29 12:00:00,44.34,44.36,44.2,44.29,22922.0,43.0504,43.0698,42.9145,43.0019,22922.0
2021-06-29 12:10:00,44.3,44.39,44.25,44.36,24081.0,43.0116,43.099,42.963,43.0698,24081.0
2021-06-29 12:20:00,44.34,44.6,44.29,44.59,86304.0,43.0504,43.3029,43.0019,43.2932,86304.0
2021-06-29 12:30:00,44.6,44.62,44.28,44.41,83979.0,43.3029,43.3223,42.9922,43.1184,83979.0
2021-06-29 12:40:00,44.43,44.57,44.3,44.37,14461.0,43.1378,43.2737,43.0116,43.0796,14461.0
2021-06-29 12:50:00,44.4,44.46,44.31,44.32,26621.0,43.1087,43.1669,43.0213,43.031,26621.0
2021-06-29 13:00:00,44.32,44.36,44.29,44.31,45362.0,43.031,43.0698,43.0019,43.0213,45362.0
2021-06-29 13:10:00,44.31,44.31,44.17,44.19,13826.0,43.0213,43.0213,42.8854,42.9048,13826.0
2021-06-29 13:20:00,44.19,44.25,44.18,44.23,26156.0,42.9048,42.963,42.8951,42.9436,26156.0
2021-06-29 13:30:00,44.23,44.36,44.2,44.35,23791.0,42.9436,43.0698,42.9145,43.0601,23791.0
2021-06-29 13:40:00,44.34,44.44,44.29,44.38,12170.0,43.0504,43.1475,43.0019,43.0893,12170.0
2021-06-29 13:50:00,44.38,44.4,44.25,44.39,8800.0,43.0893,43.1087,42.963,43.099,8800.0
2021-06-29 14:00:00,44.36,44.37,44.23,44.29,8371.0,43.0698,43.0796,42.9436,43.0019,8371.0
2021-06-29 14:10:00,44.32,44.39,44.29,44.31,11570.0,43.031,43.099,43.0019,43.0213,11570.0
2021-06-29 14:20:00,44.32,44.35,44.21,44.21,24890.0,43.031,43.0601,42.9242,42.9242,24890.0
2021-06-29 14:30:00,44.22,44.27,44.13,44.19,27226.0,42.9339,42.9825,42.8465,42.9048,27226.0
2021-06-29 14:40:00,44.2,44.21,44.09,44.15,33534.0,42.9145,42.9242,42.8077,42.8659,33534.0
2021-06-29 14:50:00,44.15,44.22,44.13,44.21,17631.0,42.8659,42.9339,42.8465,42.9242,17631.0
2021-06-29 15:00:00,44.22,44.32,44.2,44.31,25502.0,42.9339,43.031,42.9145,43.0213,25502.0
2021-06-29 15:10:00,44.33,44.48,44.31,44.47,35790.0,43.0407,43.1864,43.0213,43.1766,35790.0
2021-06-29 15:20:00,44.47,44.59,44.46,44.56,36292.0,43.1766,43.2932,43.1669,43.264,36292.0
2021-06-29 15:30:00,44.54,44.66,44.48,44.59,47359.0,43.2446,43.3611,43.1864,43.2932,47359.0
2021-06-29 15:40:00,44.58,44.59,44.41,44.41,38049.0,43.2834,43.2932,43.1184,43.1184,38049.0
2021-06-29 15:50:00,44.41,44.68,44.41,44.63,133213.0,43.1184,43.3805,43.1184,43.332,133213.0
2021-06-30 09:30:00,44.37,44.6,43.67,44.33,349747.0,43.0796,43.3029,42.3999,43.0407,349747.0
2021-06-30 09:40:00,44.33,44.69,44.13,44.55,74180.0,43.0407,43.3902,42.8465,43.2543,74180.0
2021-06-30 09:50:00,44.54,44.54,43.86,43.96,118061.0,43.2446,43.2446,42.5844,42.6815,118061.0
2021-06-30 10:00:00,43.96,44.25,43.93,44.0,57504.0,42.6815,42.963,42.6523,42.7203,57504.0
2021-06-30 10:10:00,43.98,44.14,43.82,44.0,182904.0,42.7009,42.8562,42.5455,42.7203,182904.0
2021-06-30 10:20:00,44.0,44.23,43.93,44.15,38965.0,42.7203,42.9436,42.6523,42.8659,38965.0
2021-06-30 10:30:00,44.17,44.34,44.01,44.07,40370.0,42.8854,43.0504,42.73,42.7883,40370.0
2021-06-30 10:40:00,44.1,44.17,43.88,43.92,70492.0,42.8174,42.8854,42.6038,42.6426,70492.0
2021-06-30 10:50:00,43.9,44.38,43.9,44.22,36879.0,42.6232,43.0893,42.6232,42.9339,36879.0
2021-06-30 11:00:00,44.25,44.28,44.01,44.07,30530.0,42.963,42.9922,42.73,42.7883,30530.0
2021-06-30 11:10:00,44.04,44.05,43.83,43.83,34360.0,42.7591,42.7689,42.5553,42.5553,34360.0
2021-06-30 11:20:00,43.84,43.97,43.84,43.95,33676.0,42.565,42.6912,42.565,42.6718,33676.0
2021-06-30 11:30:00,43.95,43.99,43.81,43.85,14520.0,42.6718,42.7106,42.5358,42.5747,14520.0
2021-06-30 11:40:00,43.91,44.04,43.81,44.03,17571.0,42.6329,42.7591,42.5358,42.7494,17571.0
2021-06-30 11:50:00,44.04,44.28,44.04,44.14,83068.0,42.7591,42.9922,42.7591,42.8562,83068.0
2021-06-30 12:00:00,44.11,44.16,43.94,44.11,36076.0,42.8271,42.8757,42.6621,42.8271,36076.0
2021-06-30 12:10:00,44.07,44.16,44.06,44.13,27056.0,42.7883,42.8757,42.7786,42.8465,27056.0
2021-06-30 12:20:00,44.12,44.15,43.85,43.92,51701.0,42.8368,42.8659,42.5747,42.6426,51701.0
2021-06-30 12:30:00,43.92,44.13,43.84,43.96,30049.0,42.6426,42.8465,42.565,42.6815,30049.0
2021-06-30 12:40:00,43.94,44.0,43.78,43.78,18985.0,42.6621,42.7203,42.5067,42.5067,18985.0
2021-06-30 12:50:00,43.78,43.86,43.72,43.75,19584.0,42.5067,42.5844,42.4485,42.4776,19584.0
2021-06-30 13:00:00,43.72,43.93,43.71,43.92,19921.0,42.4485,42.6523,42.4387,42.6426,19921.0
2021-06-30 13:10:00,43.9,44.08,43.88,43.98,28857.0,42.6232,42.798,42.6038,42.7009,28857.0
2021-06-30 13:20:00,43.99,44.0,43.8,43.87,20945.0,42.7106,42.7203,42.5261,42.5941,20945.0
2021-06-30 13:30:00,43.88,44.03,43.84,43.97,9050.0,42.6038,42.7494,42.565,42.6912,9050.0
2021-06-30 13:40:00,43.98,44.12,43.98,44.12,19923.0,42.7009,42.8368,42.7009,42.8368,19923.0
2021-06-30 13:50:00,44.13,44.18,44.06,44.12,20156.0,42.8465,42.8951,42.7786,42.8368,20156.0
2021-06-30 14:00:00,44.12,44.14,43.85,43.88,17051.0,42.8368,42.8562,42.5747,42.6038,17051.0
2021-06-30 14:10:00,43.9,43.98,43.86,43.96,13497.0,42.6232,42.7009,42.5844,42.6815,13497.0
2021-06-30 14:20:00,43.97,43.99,43.92,43.94,8706.0,42.6912,42.7106,42.6426,42.6621,8706.0
2021-06-30 14:30:00,43.95,44.04,43.93,44.01,17284.0,42.6718,42.7591,42.6523,42.73,17284.0
2021-06-30 14:40:00,44.01,44.07,44.01,44.05,4895.0,42.73,42.7883,42.73,42.7689,4895.0
2021-06-30 14:50:00,44.07,44.16,44.0,44.13,16620.0,42.7883,42.8757,42.7203,42.8465,16620.0
2021-06-30 15:00:00,44.13,44.29,44.12,44.28,32675.0,42.8465,43.0019,42.8368,42.9922,32675.0
2021-06-30 15:10:00,44.28,44.49,44.28,44.45,31553.0,42.9922,43.1961,42.9922,43.1572,31553.0
2021-06-30 15:20:00,44.47,44.51,44.38,44.4,45762.0,43.1766,43.2155,43.0893,43.1087,45762.0
2021-06-30 15:30:00,44.37,44.53,44.36,44.44,37680.0,43.0796,43.2349,43.0698,43.1475,37680.0
2021-06-30 15:40:00,44.42,44.72,44.42,44.56,61968.0,43.1281,43.4194,43.1281,43.264,61968.0
2021-06-30 15:50:00,44.57,44.64,44.28,44.54,101529.0,43.2737,43.3417,42.9922,43.2446,101529.0
2021-07-01 09:30:00,44.18,44.36,43.61,43.81,231279.0,42.8951,43.0698,42.3417,42.5358,231279.0
2021-07-01 09:40:00,43.83,43.96,43.46,43.55,159890.0,42.5553,42.6815,42.196,42.2834,159890.0
2021-07-01 09:50:00,43.57,43.6,42.91,43.28,115901.0,42.3028,42.3319,41.662,42.0213,115901.0
2021-07-01 10:00:00,43.28,43.53,43.2,43.46,113835.0,42.0213,42.264,41.9436,42.196,113835.0
2021-07-01 10:10:00,43.5,43.77,43.43,43.48,76789.0,42.2349,42.497,42.1669,42.2154,76789.0
2021-07-01 10:20:00,43.48,43.54,43.3,43.42,29476.0,42.2154,42.2737,42.0407,42.1572,29476.0
2021-07-01 10:30:00,43.42,43.64,43.32,43.59,23588.0,42.1572,42.3708,42.0601,42.3222,23588.0
2021-07-01 10:40:00,43.58,43.61,43.11,43.12,87418.0,42.3125,42.3417,41.8562,41.8659,87418.0
2021-07-01 10:50:00,43.1,43.48,43.09,43.39,22900.0,41.8465,42.2154,41.8368,42.1281,22900.0
2021-07-01 11:00:00,43.37,43.46,42.85,42.93,62067.0,42.1086,42.196,41.6038,41.6814,62067.0
2021-07-01 11:10:00,42.87,42.88,42.55,42.61,88072.0,41.6232,41.6329,41.3125,41.3707,88072.0
2021-07-01 11:20:00,42.62,42.72,42.14,42.56,127128.0,41.3804,41.4775,40.9144,41.3222,127128.0
2021-07-01 11:30:00,42.54,42.64,42.48,42.51,20358.0,41.3028,41.3999,41.2445,41.2736,20358.0
2021-07-01 11:40:00,42.55,42.7,42.46,42.7,19701.0,41.3125,41.4581,41.2251,41.4581,19701.0
2021-07-01 11:50:00,42.73,42.84,42.68,42.78,19721.0,41.4872,41.594,41.4387,41.5358,19721.0
2021-07-01 12:00:00,42.76,42.91,42.73,42.91,13975.0,41.5164,41.662,41.4872,41.662,13975.0
2021-07-01 12:10:00,42.91,42.93,42.72,42.74,17632.0,41.662,41.6814,41.4775,41.497,17632.0
2021-07-01 12:20:00,42.73,42.9,42.7,42.82,11116.0,41.4872,41.6523,41.4581,41.5746,11116.0
2021-07-01 12:30:00,42.83,42.91,42.46,42.46,17187.0,41.5843,41.662,41.2251,41.2251,17187.0
2021-07-01 12:40:00,42.47,42.72,42.43,42.59,18345.0,41.2348,41.4775,41.196,41.3513,18345.0
2021-07-01 12:50:00,42.56,42.61,42.45,42.55,14378.0,41.3222,41.3707,41.2154,41.3125,14378.0
2021-07-01 13:00:00,42.55,42.59,42.39,42.59,11942.0,41.3125,41.3513,41.1571,41.3513,11942.0
2021-07-01 13:10:00,42.56,42.56,42.39,42.42,19006.0,41.3222,41.3222,41.1571,41.1863,19006.0
2021-07-01 13:20:00,42.4,42.59,42.4,42.47,9646.0,41.1668,41.3513,41.1668,41.2348,9646.0
2021-07-01 13:30:00,42.47,42.92,42.47,42.91,23172.0,41.2348,41.6717,41.2348,41.662,23172.0
2021-07-01 13:40:00,42.91,42.96,42.83,42.83,13152.0,41.662,41.7106,41.5843,41.5843,13152.0
2021-07-01 13:50:00,42.83,42.86,42.53,42.55,15630.0,41.5843,41.6135,41.2931,41.3125,15630.0
2021-07-01 14:00:00,42.55,42.71,42.49,42.7,17912.0,41.3125,41.4678,41.2542,41.4581,17912.0
2021-07-01 14:10:00,42.69,42.7,42.58,42.62,14854.0,41.4484,41.4581,41.3416,41.3804,14854.0
2021-07-01 14:20:00,42.62,42.71,42.61,42.7,9927.0,41.3804,41.4678,41.3707,41.4581,9927.0
2021-07-01 14:30:00,42.71,42.94,42.71,42.79,21653.0,41.4678,41.6911,41.4678,41.5455,21653.0
2021-07-01 14:40:00,42.81,42.97,42.78,42.96,21630.0,41.5649,41.7203,41.5358,41.7106,21630.0
2021-07-01 14:50:00,42.94,42.97,42.9,42.92,16420.0,41.6911,41.7203,41.6523,41.6717,16420.0
2021-07-01 15:00:00,42.94,42.98,42.84,42.93,10741.0,41.6911,41.73,41.594,41.6814,10741.0
2021-07-01 15:10:00,42.89,42.91,42.64,42.73,24058.0,41.6426,41.662,41.3999,41.4872,24058.0
2021-07-01 15:20:00,42.74,42.74,42.6,42.6,9052.0,41.497,41.497,41.361,41.361,9052.0
2021-07-01 15:30:00,42.63,42.75,42.59,42.61,20290.0,41.3902,41.5067,41.3513,41.3707,20290.0
2021-07-01 15:40:00,42.6,42.6,42.42,42.53,34044.0,41.361,41.361,41.1863,41.2931,34044.0
2021-07-01 15:50:00,42.53,42.54,42.33,42.54,57001.0,41.2931,41.3028,41.0989,41.3028,57001.0
2021-07-02 09:30:00,43.6,43.7,42.98,43.36,159663.0,42.3319,42.429,41.73,42.0989,159663.0
2021-07-02 09:40:00,43.33,43.47,43.18,43.46,67966.0,42.0698,42.2057,41.9242,42.196,67966.0
2021-07-02 09:50:00,43.45,43.58,43.2,43.2,64507.0,42.1863,42.3125,41.9436,41.9436,64507.0
2021-07-02 10:00:00,43.18,43.38,43.12,43.26,91026.0,41.9242,42.1183,41.8659,42.0018,91026.0
2021-07-02 10:10:00,43.26,43.47,43.23,43.47,33925.0,42.0018,42.2057,41.9727,42.2057,33925.0
2021-07-02 10:20:00,43.48,43.59,43.37,43.45,79461.0,42.2154,42.3222,42.1086,42.1863,79461.0
2021-07-02 10:30:00,43.42,43.48,43.28,43.46,123160.0,42.1572,42.2154,42.0213,42.196,123160.0
2021-07-02 10:40:00,43.48,43.52,43.24,43.28,162275.0,42.2154,42.2543,41.9824,42.0213,162275.0
2021-07-02 10:50:00,43.28,43.3,43.14,43.16,47807.0,42.0213,42.0407,41.8853,41.9047,47807.0
2021-07-02 11:00:00,43.16,43.22,42.95,43.15,253953.0,41.9047,41.963,41.7008,41.895,253953.0
2021-07-02 11:10:00,43.14,43.22,42.88,43.04,54134.0,41.8853,41.963,41.6329,41.7882,54134.0
2021-07-02 11:20:00,43.08,43.08,42.61,42.93,124351.0,41.8271,41.8271,41.3707,41.6814,124351.0
2021-07-02 11:30:00,42.95,43.11,42.92,43.09,27709.0,41.7008,41.8562,41.6717,41.8368,27709.0
2021-07-02 11:40:00,43.1,43.13,42.99,43.04,23768.0,41.8465,41.8756,41.7397,41.7882,23768.0
2021-07-02 11:50:00,43.05,43.19,42.96,42.97,33895.0,41.7979,41.9339,41.7106,41.7203,33895.0
2021-07-02 12:00:00,43.0,43.08,42.48,42.48,72949.0,41.7494,41.8271,41.2445,41.2445,72949.0
2021-07-02 12:10:00,42.49,42.73,42.26,42.62,41894.0,41.2542,41.4872,41.0309,41.3804,41894.0
2021-07-02 12:20:00,42.59,42.71,42.45,42.46,16600.0,41.3513,41.4678,41.2154,41.2251,16600.0
2021-07-02 12:30:00,42.47,42.71,42.46,42.7,15136.0,41.2348,41.4678,41.2251,41.4581,15136.0
2021-07-02 12:40:00,42.7,42.72,42.61,42.62,16820.0,41.4581,41.4775,41.3707,41.3804,16820.0
2021-07-02 12:50:00,42.63,42.75,42.59,42.75,21411.0,41.3902,41.5067,41.3513,41.5067,21411.0
2021-07-02 13:00:00,42.78,42.8,42.7,42.76,19570.0,41.5358,41.5552,41.4581,41.5164,19570.0
2021-07-02 13:10:00,42.75,42.84,42.72,42.78,10143.0,41.5067,41.594,41.4775,41.5358,10143.0
2021-07-02 13:20:00,42.77,42.83,42.72,42.78,16427.0,41.5261,41.5843,41.4775,41.5358,16427.0
2021-07-02 13:30:00,42.81,42.98,42.81,42.97,22248.0,41.5649,41.73,41.5649,41.7203,22248.0
2021-07-02 13:40:00,42.98,43.05,42.96,42.98,26426.0,41.73,41.7979,41.7106,41.73,26426.0
2021-07-02 13:50:00,42.98,43.05,42.93,42.98,9000.0,41.73,41.7979,41.6814,41.73,9000.0
2021-07-02 14:00:00,42.98,43.1,42.97,43.07,10958.0,41.73,41.8465,41.7203,41.8174,10958.0
2021-07-02 14:10:00,43.08,43.12,43.05,43.1,15538.0,41.8271,41.8659,41.7979,41.8465,15538.0
2021-07-02 14:20:00,43.1,43.16,43.09,43.09,12027.0,41.8465,41.9047,41.8368,41.8368,12027.0
2021-07-02 14:30:00,43.1,43.1,42.99,42.99,23298.0,41.8465,41.8465,41.7397,41.7397,23298.0
2021-07-02 14:40:00,43.01,43.07,42.95,43.04,19147.0,41.7591,41.8174,41.7008,41.7882,19147.0
2021-07-02 14:50:00,43.05,43.07,42.96,43.04,15773.0,41.7979,41.8174,41.7106,41.7882,15773.0
2021-07-02 15:00:00,43.04,43.09,42.99,43.04,21251.0,41.7882,41.8368,41.7397,41.7882,21251.0
2021-07-02 15:10:00,43.06,43.16,43.06,43.16,19292.0,41.8077,41.9047,41.8077,41.9047,19292.0
2021-07-02 15:20:00,43.16,43.2,43.13,43.18,22662.0,41.9047,41.9436,41.8756,41.9242,22662.0
2021-07-02 15:30:00,43.16,43.24,43.15,43.21,29969.0,41.9047,41.9824,41.895,41.9533,29969.0
2021-07-02 15:40:00,43.22,43.22,43.13,43.14,25342.0,41.963,41.963,41.8756,41.8853,25342.0
2021-07-02 15:50:00,43.15,43.38,43.15,43.29,106999.0,41.895,42.1183,41.895,42.031,106999.0
2021-07-06 09:30:00,43.64,44.13,43.62,43.87,287972.0,42.3708,42.8465,42.3514,42.5941,287972.0
2021-07-06 09:40:00,43.9,43.93,43.36,43.7,93619.0,42.6232,42.6523,42.0989,42.429,93619.0
2021-07-06 09:50:00,43.72,43.8,43.41,43.54,49477.0,42.4485,42.5261,42.1475,42.2737,49477.0
2021-07-06 10:00:00,43.54,43.72,43.24,43.59,80155.0,42.2737,42.4485,41.9824,42.3222,80155.0
2021-07-06 10:10:00,43.6,43.64,43.29,43.4,74101.0,42.3319,42.3708,42.031,42.1378,74101.0
2021-07-06 10:20:00,43.4,43.5,43.13,43.14,82266.0,42.1378,42.2349,41.8756,41.8853,82266.0
2021-07-06 10:30:00,43.18,43.23,42.66,43.0,74234.0,41.9242,41.9727,41.4193,41.7494,74234.0
2021-07-06 10:40:00,42.98,43.08,42.92,43.07,22741.0,41.73,41.8271,41.6717,41.8174,22741.0
2021-07-06 10:50:00,43.08,43.21,42.99,43.02,19180.0,41.8271,41.9533,41.7397,41.7688,19180.0
2021-07-06 11:00:00,42.99,43.15,42.82,43.15,21989.0,41.7397,41.895,41.5746,41.895,21989.0
2021-07-06 11:10:00,43.12,43.15,42.91,42.91,23090.0,41.8659,41.895,41.662,41.662,23090.0
2021-07-06 11:20:00,42.92,43.08,42.88,43.02,23559.0,41.6717,41.8271,41.6329,41.7688,23559.0
2021-07-06 11:30:00,43.02,43.09,43.0,43.06,9354.0,41.7688,41.8368,41.7494,41.8077,9354.0
2021-07-06 11:40:00,43.07,43.11,42.88,43.08,18253.0,41.8174,41.8562,41.6329,41.8271,18253.0
2021-07-06 11:50:00,43.06,43.11,42.86,42.93,24473.0,41.8077,41.8562,41.6135,41.6814,24473.0
2021-07-06 12:00:00,42.94,42.94,42.04,42.05,133077.0,41.6911,41.6911,40.8173,40.827,133077.0
2021-07-06 12:10:00,42.1,42.1,41.4,41.47,143078.0,40.8756,40.8756,40.1959,40.2639,143078.0
2021-07-06 12:20:00,41.45,42.01,41.36,41.9,65622.0,40.2445,40.7882,40.1571,40.6814,65622.0
2021-07-06 12:30:00,41.86,41.93,41.71,41.83,49653.0,40.6426,40.7105,40.4969,40.6134,49653.0
2021-07-06 12:40:00,41.81,41.9,41.67,41.87,22506.0,40.594,40.6814,40.4581,40.6523,22506.0
2021-07-06 12:50:00,41.89,42.26,41.87,42.25,30725.0,40.6717,41.0309,40.6523,41.0212,30725.0
2021-07-06 13:00:00,42.24,42.27,42.14,42.27,21027.0,41.0115,41.0406,40.9144,41.0406,21027.0
2021-07-06 13:10:00,42.27,42.34,42.2,42.31,19637.0,41.0406,41.1086,40.9727,41.0795,19637.0
2021-07-06 13:20:00,42.32,42.41,42.19,42.38,23960.0,41.0892,41.1766,40.963,41.1474,23960.0
2021-07-06 13:30:00,42.39,42.42,42.31,42.39,24044.0,41.1571,41.1863,41.0795,41.1571,24044.0
2021-07-06 13:40:00,42.42,42.58,42.41,42.54,18328.0,41.1863,41.3416,41.1766,41.3028,18328.0
2021-07-06 13:50:00,42.56,42.61,42.5,42.56,11002.0,41.3222,41.3707,41.2639,41.3222,11002.0
2021-07-06 14:00:00,42.53,42.7,42.51,42.66,8843.0,41.2931,41.4581,41.2736,41.4193,8843.0
2021-07-06 14:10:00,42.68,42.84,42.62,42.82,13102.0,41.4387,41.594,41.3804,41.5746,13102.0
2021-07-06 14:20:00,42.83,42.84,42.7,42.72,8295.0,41.5843,41.594,41.4581,41.4775,8295.0
2021-07-06 14:30:00,42.75,42.81,42.72,42.78,8053.0,41.5067,41.5649,41.4775,41.5358,8053.0
2021-07-06 14:40:00,42.79,42.84,42.69,42.72,13800.0,41.5455,41.594,41.4484,41.4775,13800.0
2021-07-06 14:50:00,42.7,42.74,42.61,42.71,14435.0,41.4581,41.497,41.3707,41.4678,14435.0
2021-07-06 15:00:00,42.7,42.73,42.67,42.71,7002.0,41.4581,41.4872,41.429,41.4678,7002.0
2021-07-06 15:10:00,42.7,42.86,42.7,42.82,14845.0,41.4581,41.6135,41.4581,41.5746,14845.0
2021-07-06 15:20:00,42.83,42.97,42.83,42.93,20092.0,41.5843,41.7203,41.5843,41.6814,20092.0
2021-07-06 15:30:00,42.95,42.99,42.91,42.97,19993.0,41.7008,41.7397,41.662,41.7203,19993.0
2021-07-06 15:40:00,42.97,43.04,42.94,43.0,28785.0,41.7203,41.7882,41.6911,41.7494,28785.0
2021-07-06 15:50:00,43.0,43.09,42.93,42.99,51254.0,41.7494,41.8368,41.6814,41.7397,51254.0
2021-07-07 09:30:00,43.9,43.91,43.17,43.3,174966.0,42.6232,42.6329,41.9145,42.0407,174966.0
2021-07-07 09:40:00,43.22,43.38,42.99,43.01,92236.0,41.963,42.1183,41.7397,41.7591,92236.0
2021-07-07 09:50:00,42.97,42.97,42.67,42.7,111477.0,41.7203,41.7203,41.429,41.4581,111477.0
2021-07-07 10:00:00,42.66,42.72,42.28,42.56,181281.0,41.4193,41.4775,41.0503,41.3222,181281.0
2021-07-07 10:10:00,42.56,42.7,42.41,42.53,45527.0,41.3222,41.4581,41.1766,41.2931,45527.0
2021-07-07 10:20:00,42.53,42.54,41.78,41.78,77104.0,41.2931,41.3028,40.5649,40.5649,77104.0
2021-07-07 10:30:00,41.81,41.86,41.32,41.32,151721.0,40.594,40.6426,40.1183,40.1183,151721.0
2021-07-07 10:40:00,41.31,41.4,40.7,41.04,183112.0,40.1085,40.1959,39.5163,39.8464,183112.0
2021-07-07 10:50:00,41.02,41.31,40.95,41.25,67982.0,39.827,40.1085,39.759,40.0503,67982.0
2021-07-07 11:00:00,41.24,41.36,41.01,41.09,43845.0,40.0406,40.1571,39.8173,39.8949,43845.0
2021-07-07 11:10:00,41.05,41.24,40.91,41.16,33040.0,39.8561,40.0406,39.7202,39.9629,33040.0
2021-07-07 11:20:00,41.13,41.18,40.93,41.03,24828.0,39.9338,39.9823,39.7396,39.8367,24828.0
2021-07-07 11:30:00,41.02,41.05,40.83,41.0,30635.0,39.827,39.8561,39.6425,39.8076,30635.0
2021-07-07 11:40:00,41.01,41.31,40.82,41.3,60018.0,39.8173,40.1085,39.6328,40.0988,60018.0
2021-07-07 11:50:00,41.28,41.52,41.23,41.42,33638.0,40.0794,40.3124,40.0309,40.2153,33638.0
2021-07-07 12:00:00,41.44,41.71,41.4,41.64,24917.0,40.2348,40.4969,40.1959,40.4289,24917.0
2021-07-07 12:10:00,41.64,41.68,41.41,41.44,22431.0,40.4289,40.4678,40.2056,40.2348,22431.0
2021-07-07 12:20:00,41.45,41.45,41.24,41.29,20535.0,40.2445,40.2445,40.0406,40.0891,20535.0
2021-07-07 12:30:00,41.29,41.4,41.19,41.37,9000.0,40.0891,40.1959,39.992,40.1668,9000.0
2021-07-07 12:40:00,41.34,41.36,41.24,41.31,10818.0,40.1377,40.1571,40.0406,40.1085,10818.0
2021-07-07 12:50:00,41.32,41.43,41.21,41.24,8322.0,40.1183,40.2251,40.0115,40.0406,8322.0
2021-07-07 13:00:00,41.25,41.25,41.15,41.24,20664.0,40.0503,40.0503,39.9532,40.0406,20664.0
2021-07-07 13:10:00,41.19,41.33,41.19,41.27,11583.0,39.992,40.128,39.992,40.0697,11583.0
2021-07-07 13:20:00,41.31,41.36,41.19,41.22,9893.0,40.1085,40.1571,39.992,40.0212,9893.0
2021-07-07 13:30:00,41.22,41.31,41.14,41.19,11040.0,40.0212,40.1085,39.9435,39.992,11040.0
2021-07-07 13:40:00,41.18,41.2,41.09,41.2,8500.0,39.9823,40.0017,39.8949,40.0017,8500.0
2021-07-07 13:50:00,41.19,41.41,41.19,41.27,10280.0,39.992,40.2056,39.992,40.0697,10280.0
2021-07-07 14:00:00,41.3,41.58,41.26,41.51,22594.0,40.0988,40.3707,40.06,40.3027,22594.0
2021-07-07 14:10:00,41.52,41.54,41.2,41.38,33540.0,40.3124,40.3319,40.0017,40.1765,33540.0
2021-07-07 14:20:00,41.39,41.39,41.21,41.23,21400.0,40.1862,40.1862,40.0115,40.0309,21400.0
2021-07-07 14:30:00,41.21,41.22,40.95,40.96,51445.0,40.0115,40.0212,39.759,39.7687,51445.0
2021-07-07 14:40:00,40.95,41.37,40.95,41.37,9313.0,39.759,40.1668,39.759,40.1668,9313.0
2021-07-07 14:50:00,41.36,41.51,41.27,41.46,29614.0,40.1571,40.3027,40.0697,40.2542,29614.0
2021-07-07 15:00:00,41.45,41.48,41.41,41.47,14192.0,40.2445,40.2736,40.2056,40.2639,14192.0
2021-07-07 15:10:00,41.48,41.56,41.45,41.47,17576.0,40.2736,40.3513,40.2445,40.2639,17576.0
2021-07-07 15:20:00,41.41,41.53,41.23,41.27,25538.0,40.2056,40.3221,40.0309,40.0697,25538.0
2021-07-07 15:30:00,41.29,41.41,41.24,41.4,23052.0,40.0891,40.2056,40.0406,40.1959,23052.0
2021-07-07 15:40:00,41.41,41.41,41.3,41.34,9902.0,40.2056,40.2056,40.0988,40.1377,9902.0
2021-07-07 15:50:00,41.39,41.52,41.16,41.22,68327.0,40.1862,40.3124,39.9629,40.0212,68327.0
2021-07-08 09:30:00,38.54,38.72,38.05,38.41,608473.0,37.4191,37.5939,36.9434,37.2929,608473.0
2021-07-08 09:40:00,38.43,38.63,37.76,37.88,232447.0,37.3123,37.5065,36.6618,36.7783,232447.0
2021-07-08 09:50:00,37.86,39.02,37.86,39.02,171987.0,36.7589,37.8851,36.7589,37.8851,171987.0
2021-07-08 10:00:00,39.02,39.02,38.45,38.71,95344.0,37.8851,37.8851,37.3317,37.5842,95344.0
2021-07-08 10:10:00,38.71,39.11,38.64,39.02,110104.0,37.5842,37.9725,37.5162,37.8851,110104.0
2021-07-08 10:20:00,39.0,39.54,38.57,39.52,163978.0,37.8657,38.39,37.4482,38.3706,163978.0
2021-07-08 10:30:00,39.55,39.69,39.2,39.34,118996.0,38.3997,38.5357,38.0599,38.1958,118996.0
2021-07-08 10:40:00,39.36,39.75,39.28,39.4,25648.0,38.2153,38.5939,38.1376,38.2541,25648.0
2021-07-08 10:50:00,39.39,39.67,39.21,39.25,22165.0,38.2444,38.5162,38.0696,38.1085,22165.0
2021-07-08 11:00:00,39.29,39.81,39.17,39.81,74261.0,38.1473,38.6522,38.0308,38.6522,74261.0
2021-07-08 11:10:00,39.81,39.93,39.67,39.8,36199.0,38.6522,38.7687,38.5162,38.6425,36199.0
2021-07-08 11:20:00,39.79,39.88,39.58,39.86,47292.0,38.6328,38.7201,38.4289,38.7007,47292.0
2021-07-08 11:30:00,39.85,39.99,39.64,39.97,44906.0,38.691,38.8269,38.4871,38.8075,44906.0
2021-07-08 11:40:00,39.99,40.04,39.88,40.02,39483.0,38.8269,38.8755,38.7201,38.8561,39483.0
2021-07-08 11:50:00,40.0,40.18,40.0,40.14,35489.0,38.8366,39.0114,38.8366,38.9726,35489.0
2021-07-08 12:00:00,40.17,40.29,40.08,40.28,28092.0,39.0017,39.1182,38.9143,39.1085,28092.0
2021-07-08 12:10:00,40.26,40.26,39.94,40.01,40244.0,39.0891,39.0891,38.7784,38.8464,40244.0
2021-07-08 12:20:00,39.99,40.3,39.99,40.27,16647.0,38.8269,39.1279,38.8269,39.0988,16647.0
2021-07-08 12:30:00,40.28,40.37,40.21,40.21,17418.0,39.1085,39.1959,39.0405,39.0405,17418.0
2021-07-08 12:40:00,40.24,40.25,40.05,40.07,14742.0,39.0697,39.0794,38.8852,38.9046,14742.0
2021-07-08 12:50:00,40.1,40.22,40.01,40.01,9591.0,38.9337,39.0502,38.8464,38.8464,9591.0
2021-07-08 13:00:00,40.01,40.12,39.95,40.01,12899.0,38.8464,38.9532,38.7881,38.8464,12899.0
2021-07-08 13:10:00,40.0,40.0,39.8,39.86,32979.0,38.8366,38.8366,38.6425,38.7007,32979.0
2021-07-08 13:20:00,39.85,40.13,39.75,40.12,43905.0,38.691,38.9629,38.5939,38.9532,43905.0
2021-07-08 13:30:00,40.13,40.2,40.05,40.1,15341.0,38.9629,39.0308,38.8852,38.9337,15341.0
2021-07-08 13:40:00,40.1,40.11,39.92,39.92,26845.0,38.9337,38.9434,38.759,38.759,26845.0
2021-07-08 13:50:00,39.93,39.97,39.73,39.73,35366.0,38.7687,38.8075,38.5745,38.5745,35366.0
2021-07-08 14:00:00,39.76,39.81,39.49,39.51,43146.0,38.6036,38.6522,38.3415,38.3609,43146.0
2021-07-08 14:10:00,39.53,39.61,39.35,39.38,33155.0,38.3803,38.458,38.2056,38.2347,33155.0
2021-07-08 14:20:00,39.37,39.42,39.23,39.26,45037.0,38.225,38.2735,38.089,38.1182,45037.0
2021-07-08 14:30:00,39.28,39.42,39.17,39.28,30140.0,38.1376,38.2735,38.0308,38.1376,30140.0
2021-07-08 14:40:00,39.26,39.41,39.16,39.16,35791.0,38.1182,38.2638,38.0211,38.0211,35791.0
2021-07-08 14:50:00,39.16,39.39,39.1,39.33,43121.0,38.0211,38.2444,37.9628,38.1861,43121.0
2021-07-08 15:00:00,39.33,39.42,39.28,39.37,23202.0,38.1861,38.2735,38.1376,38.225,23202.0
2021-07-08 15:10:00,39.35,39.44,39.09,39.1,22520.0,38.2056,38.2929,37.9531,37.9628,22520.0
2021-07-08 15:20:00,39.13,39.32,39.1,39.27,31089.0,37.9919,38.1764,37.9628,38.1279,31089.0
2021-07-08 15:30:00,39.28,39.5,39.21,39.47,35392.0,38.1376,38.3512,38.0696,38.3221,35392.0
2021-07-08 15:40:00,39.46,39.46,39.13,39.15,29972.0,38.3124,38.3124,37.9919,38.0114,29972.0
2021-07-08 15:50:00,39.13,39.8,39.08,39.8,76753.0,37.9919,38.6425,37.9434,38.6425,76753.0
2021-07-09 09:30:00,40.2,40.22,39.31,39.41,316100.0,39.0308,39.0502,38.1667,38.2638,316100.0
2021-07-09 09:40:00,39.41,40.08,39.26,40.03,101085.0,38.2638,38.9143,38.1182,38.8658,101085.0
2021-07-09 09:50:00,40.1,40.36,40.03,40.27,53278.0,38.9337,39.1862,38.8658,39.0988,53278.0
2021-07-09 10:00:00,40.28,40.47,40.16,40.33,38669.0,39.1085,39.293,38.992,39.157,38669.0
2021-07-09 10:10:00,40.39,40.47,40.27,40.44,22681.0,39.2153,39.293,39.0988,39.2639,22681.0
2021-07-09 10:20:00,40.43,40.66,40.39,40.58,139611.0,39.2541,39.4775,39.2153,39.3998,139611.0
2021-07-09 10:30:00,40.57,40.79,40.5,40.72,43922.0,39.3901,39.6037,39.3221,39.5357,43922.0
2021-07-09 10:40:00,40.72,40.72,40.59,40.66,25226.0,39.5357,39.5357,39.4095,39.4775,25226.0
2021-07-09 10:50:00,40.65,40.92,40.65,40.86,66646.0,39.4677,39.7299,39.4677,39.6716,66646.0
2021-07-09 11:00:00,40.89,41.16,40.87,41.13,56128.0,39.7008,39.9629,39.6813,39.9338,56128.0
2021-07-09 11:10:00,41.17,41.35,41.15,41.33,45401.0,39.9726,40.1474,39.9532,40.128,45401.0
2021-07-09 11:20:00,41.33,41.46,41.3,41.33,27423.0,40.128,40.2542,40.0988,40.128,27423.0
2021-07-09 11:30:00,41.39,41.47,41.36,41.44,26991.0,40.1862,40.2639,40.1571,40.2348,26991.0
2021-07-09 11:40:00,41.45,41.58,41.4,41.48,75331.0,40.2445,40.3707,40.1959,40.2736,75331.0
2021-07-09 11:50:00,41.46,41.55,41.38,41.39,23996.0,40.2542,40.3416,40.1765,40.1862,23996.0
2021-07-09 12:00:00,41.4,41.49,41.4,41.45,23895.0,40.1959,40.2833,40.1959,40.2445,23895.0
2021-07-09 12:10:00,41.45,41.52,41.44,41.48,27511.0,40.2445,40.3124,40.2348,40.2736,27511.0
2021-07-09 12:20:00,41.48,41.49,41.37,41.43,19876.0,40.2736,40.2833,40.1668,40.2251,19876.0
2021-07-09 12:30:00,41.42,41.45,41.29,41.45,18291.0,40.2153,40.2445,40.0891,40.2445,18291.0
2021-07-09 12:40:00,41.48,41.66,41.48,41.61,22690.0,40.2736,40.4484,40.2736,40.3998,22690.0
2021-07-09 12:50:00,41.62,41.64,41.56,41.59,22156.0,40.4095,40.4289,40.3513,40.3804,22156.0
2021-07-09 13:00:00,41.59,41.61,41.45,41.48,33498.0,40.3804,40.3998,40.2445,40.2736,33498.0
2021-07-09 13:10:00,41.49,41.55,41.45,41.51,27678.0,40.2833,40.3416,40.2445,40.3027,27678.0
2021-07-09 13:20:00,41.52,41.61,41.51,41.61,29878.0,40.3124,40.3998,40.3027,40.3998,29878.0
2021-07-09 13:30:00,41.61,41.74,41.61,41.74,30711.0,40.3998,40.526,40.3998,40.526,30711.0
2021-07-09 13:40:00,41.73,41.79,41.73,41.75,32736.0,40.5163,40.5746,40.5163,40.5358,32736.0
2021-07-09 13:50:00,41.74,41.74,41.61,41.68,23018.0,40.526,40.526,40.3998,40.4678,23018.0
2021-07-09 14:00:00,41.66,41.73,41.57,41.58,23563.0,40.4484,40.5163,40.361,40.3707,23563.0
2021-07-09 14:10:00,41.59,41.68,41.55,41.68,24877.0,40.3804,40.4678,40.3416,40.4678,24877.0
2021-07-09 14:20:00,41.67,41.78,41.61,41.78,24615.0,40.4581,40.5649,40.3998,40.5649,24615.0
2021-07-09 14:30:00,41.78,41.84,41.76,41.84,24424.0,40.5649,40.6231,40.5455,40.6231,24424.0
2021-07-09 14:40:00,41.84,41.93,41.77,41.77,18500.0,40.6231,40.7105,40.5552,40.5552,18500.0
2021-07-09 14:50:00,41.76,41.86,41.76,41.86,10158.0,40.5455,40.6426,40.5455,40.6426,10158.0
2021-07-09 15:00:00,41.86,41.9,41.8,41.87,16854.0,40.6426,40.6814,40.5843,40.6523,16854.0
2021-07-09 15:10:00,41.88,41.89,41.81,41.82,15324.0,40.662,40.6717,40.594,40.6037,15324.0
2021-07-09 15:20:00,41.82,41.89,41.81,41.86,17542.0,40.6037,40.6717,40.594,40.6426,17542.0
2021-07-09 15:30:00,41.85,41.87,41.72,41.72,16884.0,40.6328,40.6523,40.5066,40.5066,16884.0
2021-07-09 15:40:00,41.71,41.76,41.6,41.76,27252.0,40.4969,40.5455,40.3901,40.5455,27252.0
2021-07-09 15:50:00,41.79,41.91,41.7,41.77,103673.0,40.5746,40.6911,40.4872,40.5552,103673.0
2021-07-12 09:30:00,42.13,42.69,42.13,42.42,248028.0,40.9047,41.4484,40.9047,41.1863,248028.0
2021-07-12 09:40:00,42.44,42.53,42.01,42.3,93721.0,41.2057,41.2931,40.7882,41.0698,93721.0
2021-07-12 09:50:00,42.26,42.48,42.2,42.27,45772.0,41.0309,41.2445,40.9727,41.0406,45772.0
2021-07-12 10:00:00,42.27,42.59,42.22,42.58,97574.0,41.0406,41.3513,40.9921,41.3416,97574.0
2021-07-12 10:10:00,42.52,42.55,42.12,42.12,62460.0,41.2834,41.3125,40.895,40.895,62460.0
2021-07-12 10:20:00,42.11,42.19,41.81,42.17,66073.0,40.8853,40.963,40.594,40.9435,66073.0
2021-07-12 10:30:00,42.2,42.41,42.18,42.37,52189.0,40.9727,41.1766,40.9532,41.1377,52189.0
2021-07-12 10:40:00,42.38,42.45,42.24,42.28,19342.0,41.1474,41.2154,41.0115,41.0503,19342.0
2021-07-12 10:50:00,42.3,42.37,42.21,42.21,19734.0,41.0698,41.1377,40.9824,40.9824,19734.0
2021-07-12 11:00:00,42.2,42.4,42.2,42.36,19375.0,40.9727,41.1668,40.9727,41.128,19375.0
2021-07-12 11:10:00,42.39,42.4,42.12,42.27,17931.0,41.1571,41.1668,40.895,41.0406,17931.0
2021-07-12 11:20:00,42.28,42.32,42.02,42.03,35747.0,41.0503,41.0892,40.7979,40.8076,35747.0
2021-07-12 11:30:00,42.03,42.49,42.03,42.47,33162.0,40.8076,41.2542,40.8076,41.2348,33162.0
2021-07-12 11:40:00,42.5,43.11,42.5,43.11,95767.0,41.2639,41.8562,41.2639,41.8562,95767.0
2021-07-12 11:50:00,43.11,43.13,42.94,42.96,68750.0,41.8562,41.8756,41.6911,41.7106,68750.0
2021-07-12 12:00:00,42.95,42.97,42.7,42.73,19389.0,41.7008,41.7203,41.4581,41.4872,19389.0
2021-07-12 12:10:00,42.73,42.81,42.7,42.76,12525.0,41.4872,41.5649,41.4581,41.5164,12525.0
2021-07-12 12:20:00,42.76,42.88,42.74,42.75,7997.0,41.5164,41.6329,41.497,41.5067,7997.0
2021-07-12 12:30:00,42.74,42.86,42.74,42.76,4060.0,41.497,41.6135,41.497,41.5164,4060.0
2021-07-12 12:40:00,42.77,42.78,42.58,42.59,7169.0,41.5261,41.5358,41.3416,41.3513,7169.0
2021-07-12 12:50:00,42.59,42.63,42.49,42.53,15511.0,41.3513,41.3902,41.2542,41.2931,15511.0
2021-07-12 13:00:00,42.48,42.59,42.47,42.49,15439.0,41.2445,41.3513,41.2348,41.2542,15439.0
2021-07-12 13:10:00,42.5,42.62,42.46,42.56,13776.0,41.2639,41.3804,41.2251,41.3222,13776.0
2021-07-12 13:20:00,42.59,42.6,42.51,42.58,6491.0,41.3513,41.361,41.2736,41.3416,6491.0
2021-07-12 13:30:00,42.58,42.72,42.57,42.68,8174.0,41.3416,41.4775,41.3319,41.4387,8174.0
2021-07-12 13:40:00,42.67,42.72,42.57,42.57,10955.0,41.429,41.4775,41.3319,41.3319,10955.0
2021-07-12 13:50:00,42.61,42.77,42.58,42.77,12002.0,41.3707,41.5261,41.3416,41.5261,12002.0
2021-07-12 14:00:00,42.77,42.94,42.77,42.94,11768.0,41.5261,41.6911,41.5261,41.6911,11768.0
2021-07-12 14:10:00,42.94,42.98,42.91,42.96,11280.0,41.6911,41.73,41.662,41.7106,11280.0
2021-07-12 14:20:00,42.96,43.0,42.86,42.91,17616.0,41.7106,41.7494,41.6135,41.662,17616.0
2021-07-12 14:30:00,42.95,42.96,42.85,42.86,8092.0,41.7008,41.7106,41.6038,41.6135,8092.0
2021-07-12 14:40:00,42.88,42.99,42.87,42.91,7883.0,41.6329,41.7397,41.6232,41.662,7883.0
2021-07-12 14:50:00,42.9,42.96,42.88,42.94,9853.0,41.6523,41.7106,41.6329,41.6911,9853.0
2021-07-12 15:00:00,42.94,43.02,42.91,43.01,42222.0,41.6911,41.7688,41.662,41.7591,42222.0
2021-07-12 15:10:00,43.0,43.02,42.96,42.99,21549.0,41.7494,41.7688,41.7106,41.7397,21549.0
2021-07-12 15:20:00,42.99,43.09,42.99,43.07,67270.0,41.7397,41.8368,41.7397,41.8174,67270.0
2021-07-12 15:30:00,43.08,43.14,43.02,43.03,22918.0,41.8271,41.8853,41.7688,41.7785,22918.0
2021-07-12 15:40:00,43.03,43.13,42.99,43.13,39664.0,41.7785,41.8756,41.7397,41.8756,39664.0
2021-07-12 15:50:00,43.14,43.33,43.08,43.33,114823.0,41.8853,42.0698,41.8271,42.0698,114823.0
2021-07-13 09:30:00,42.75,42.98,42.12,42.21,259269.0,41.5067,41.73,40.895,40.9824,259269.0
2021-07-13 09:40:00,42.2,42.91,42.11,42.82,93346.0,40.9727,41.662,40.8853,41.5746,93346.0
2021-07-13 09:50:00,42.84,42.84,42.56,42.64,30148.0,41.594,41.594,41.3222,41.3999,30148.0
2021-07-13 10:00:00,42.66,43.05,42.66,42.8,57603.0,41.4193,41.7979,41.4193,41.5552,57603.0
2021-07-13 10:10:00,42.78,42.97,42.7,42.73,33870.0,41.5358,41.7203,41.4581,41.4872,33870.0
2021-07-13 10:20:00,42.75,43.15,42.66,43.15,35693.0,41.5067,41.895,41.4193,41.895,35693.0
2021-07-13 10:30:00,43.14,43.14,43.0,43.03,17613.0,41.8853,41.8853,41.7494,41.7785,17613.0
2021-07-13 10:40:00,43.05,43.08,42.83,42.97,33792.0,41.7979,41.8271,41.5843,41.7203,33792.0
2021-07-13 10:50:00,42.94,43.12,42.89,43.03,22557.0,41.6911,41.8659,41.6426,41.7785,22557.0
2021-07-13 11:00:00,43.05,43.22,43.04,43.19,64638.0,41.7979,41.963,41.7882,41.9339,64638.0
2021-07-13 11:10:00,43.2,43.22,43.02,43.08,73788.0,41.9436,41.963,41.7688,41.8271,73788.0
2021-07-13 11:20:00,43.06,43.19,43.05,43.17,20427.0,41.8077,41.9339,41.7979,41.9145,20427.0
2021-07-13 11:30:00,43.17,43.18,42.97,43.11,41261.0,41.9145,41.9242,41.7203,41.8562,41261.0
2021-07-13 11:40:00,43.11,43.22,43.1,43.13,15417.0,41.8562,41.963,41.8465,41.8756,15417.0
2021-07-13 11:50:00,43.19,43.22,43.13,43.2,3641.0,41.9339,41.963,41.8756,41.9436,3641.0
2021-07-13 12:00:00,43.22,43.22,43.09,43.16,7739.0,41.963,41.963,41.8368,41.9047,7739.0
2021-07-13 12:10:00,43.13,43.26,43.13,43.26,14978.0,41.8756,42.0018,41.8756,42.0018,14978.0
2021-07-13 12:20:00,43.26,43.31,43.24,43.27,15367.0,42.0018,42.0504,41.9824,42.0115,15367.0
2021-07-13 12:30:00,43.24,43.3,43.24,43.28,10653.0,41.9824,42.0407,41.9824,42.0213,10653.0
2021-07-13 12:40:00,43.26,43.29,43.23,43.23,12756.0,42.0018,42.031,41.9727,41.9727,12756.0
2021-07-13 12:50:00,43.24,43.24,43.13,43.19,23426.0,41.9824,41.9824,41.8756,41.9339,23426.0
2021-07-13 13:00:00,43.19,43.25,42.93,43.02,41908.0,41.9339,41.9921,41.6814,41.7688,41908.0
2021-07-13 13:10:00,43.01,43.01,42.53,42.55,37966.0,41.7591,41.7591,41.2931,41.3125,37966.0
2021-07-13 13:20:00,42.54,42.65,42.37,42.57,30506.0,41.3028,41.4096,41.1377,41.3319,30506.0
2021-07-13 13:30:00,42.57,42.63,42.35,42.54,21125.0,41.3319,41.3902,41.1183,41.3028,21125.0
2021-07-13 13:40:00,42.55,42.64,42.36,42.5,24565.0,41.3125,41.3999,41.128,41.2639,24565.0
2021-07-13 13:50:00,42.5,42.58,42.39,42.51,15634.0,41.2639,41.3416,41.1571,41.2736,15634.0
2021-07-13 14:00:00,42.51,42.51,42.16,42.41,41070.0,41.2736,41.2736,40.9338,41.1766,41070.0
2021-07-13 14:10:00,42.43,42.68,42.43,42.64,22346.0,41.196,41.4387,41.196,41.3999,22346.0
2021-07-13 14:20:00,42.62,42.93,42.57,42.87,19065.0,41.3804,41.6814,41.3319,41.6232,19065.0
2021-07-13 14:30:00,42.86,42.93,42.75,42.78,9100.0,41.6135,41.6814,41.5067,41.5358,9100.0
2021-07-13 14:40:00,42.81,42.85,42.52,42.61,18736.0,41.5649,41.6038,41.2834,41.3707,18736.0
2021-07-13 14:50:00,42.63,42.85,42.53,42.85,12607.0,41.3902,41.6038,41.2931,41.6038,12607.0
2021-07-13 15:00:00,42.82,42.84,42.67,42.69,10100.0,41.5746,41.594,41.429,41.4484,10100.0
2021-07-13 15:10:00,42.7,42.78,42.62,42.73,9031.0,41.4581,41.5358,41.3804,41.4872,9031.0
2021-07-13 15:20:00,42.75,42.8,42.62,42.68,16717.0,41.5067,41.5552,41.3804,41.4387,16717.0
2021-07-13 15:30:00,42.68,42.86,42.53,42.86,18531.0,41.4387,41.6135,41.2931,41.6135,18531.0
2021-07-13 15:40:00,42.84,42.88,42.67,42.7,35071.0,41.594,41.6329,41.429,41.4581,35071.0
2021-07-13 15:50:00,42.7,42.77,42.47,42.62,139540.0,41.4581,41.5261,41.2348,41.3804,139540.0
2021-07-14 09:30:00,43.42,44.78,43.42,44.59,1080071.0,42.1572,43.4776,42.1572,43.2932,1080071.0
2021-07-14 09:40:00,44.63,44.68,44.03,44.4,272723.0,43.332,43.3805,42.7494,43.1087,272723.0
2021-07-14 09:50:00,44.4,44.46,44.0,44.05,139653.0,43.1087,43.1669,42.7203,42.7689,139653.0
2021-07-14 10:00:00,44.07,44.45,44.06,44.41,110383.0,42.7883,43.1572,42.7786,43.1184,110383.0
2021-07-14 10:10:00,44.39,44.5,44.2,44.28,99620.0,43.099,43.2058,42.9145,42.9922,99620.0
2021-07-14 10:20:00,44.29,44.29,43.18,43.39,200586.0,43.0019,43.0019,41.9242,42.1281,200586.0
2021-07-14 10:30:00,43.41,43.5,42.9,43.2,132188.0,42.1475,42.2349,41.6523,41.9436,132188.0
2021-07-14 10:40:00,43.14,43.46,43.12,43.38,53327.0,41.8853,42.196,41.8659,42.1183,53327.0
2021-07-14 10:50:00,43.37,43.62,43.34,43.47,46316.0,42.1086,42.3514,42.0795,42.2057,46316.0
2021-07-14 11:00:00,43.5,43.63,43.13,43.13,67785.0,42.2349,42.3611,41.8756,41.8756,67785.0
2021-07-14 11:10:00,43.13,43.18,42.77,42.95,137499.0,41.8756,41.9242,41.5261,41.7008,137499.0
2021-07-14 11:20:00,42.95,43.1,42.37,42.61,132153.0,41.7008,41.8465,41.1377,41.3707,132153.0
2021-07-14 11:30:00,42.6,42.77,42.45,42.57,49552.0,41.361,41.5261,41.2154,41.3319,49552.0
2021-07-14 11:40:00,42.56,42.6,42.27,42.39,57721.0,41.3222,41.361,41.0406,41.1571,57721.0
2021-07-14 11:50:00,42.4,42.4,41.86,41.95,113414.0,41.1668,41.1668,40.6426,40.7299,113414.0
2021-07-14 12:00:00,41.9,42.54,41.9,42.44,29936.0,40.6814,41.3028,40.6814,41.2057,29936.0
2021-07-14 12:10:00,42.43,42.65,42.38,42.48,44924.0,41.196,41.4096,41.1474,41.2445,44924.0
2021-07-14 12:20:00,42.53,42.61,42.5,42.57,11811.0,41.2931,41.3707,41.2639,41.3319,11811.0
2021-07-14 12:30:00,42.57,42.65,42.5,42.64,40758.0,41.3319,41.4096,41.2639,41.3999,40758.0
2021-07-14 12:40:00,42.63,42.81,42.62,42.7,26748.0,41.3902,41.5649,41.3804,41.4581,26748.0
2021-07-14 12:50:00,42.68,42.87,42.68,42.77,19542.0,41.4387,41.6232,41.4387,41.5261,19542.0
2021-07-14 13:00:00,42.79,42.87,42.52,42.52,20969.0,41.5455,41.6232,41.2834,41.2834,20969.0
2021-07-14 13:10:00,42.51,42.51,42.3,42.4,17954.0,41.2736,41.2736,41.0698,41.1668,17954.0
2021-07-14 13:20:00,42.36,42.43,42.23,42.3,12938.0,41.128,41.196,41.0018,41.0698,12938.0
2021-07-14 13:30:00,42.29,42.51,42.29,42.49,9900.0,41.06,41.2736,41.06,41.2542,9900.0
2021-07-14 13:40:00,42.47,42.5,42.39,42.42,6214.0,41.2348,41.2639,41.1571,41.1863,6214.0
2021-07-14 13:50:00,42.35,42.48,42.26,42.39,16450.0,41.1183,41.2445,41.0309,41.1571,16450.0
2021-07-14 14:00:00,42.38,42.59,42.36,42.51,27496.0,41.1474,41.3513,41.128,41.2736,27496.0
2021-07-14 14:10:00,42.49,42.67,42.44,42.66,16563.0,41.2542,41.429,41.2057,41.4193,16563.0
2021-07-14 14:20:00,42.7,42.76,42.61,42.61,18654.0,41.4581,41.5164,41.3707,41.3707,18654.0
2021-07-14 14:30:00,42.61,42.66,42.49,42.57,15306.0,41.3707,41.4193,41.2542,41.3319,15306.0
2021-07-14 14:40:00,42.56,42.64,42.44,42.58,13398.0,41.3222,41.3999,41.2057,41.3416,13398.0
2021-07-14 14:50:00,42.62,42.64,42.56,42.59,16417.0,41.3804,41.3999,41.3222,41.3513,16417.0
2021-07-14 15:00:00,42.56,42.74,42.54,42.73,28263.0,41.3222,41.497,41.3028,41.4872,28263.0
2021-07-14 15:10:00,42.74,42.77,42.46,42.46,16402.0,41.497,41.5261,41.2251,41.2251,16402.0
2021-07-14 15:20:00,42.46,42.51,42.33,42.34,11067.0,41.2251,41.2736,41.0989,41.1086,11067.0
2021-07-14 15:30:00,42.34,42.5,42.23,42.5,32012.0,41.1086,41.2639,41.0018,41.2639,32012.0
2021-07-14 15:40:00,42.5,42.52,42.33,42.44,33613.0,41.2639,41.2834,41.0989,41.2057,33613.0
2021-07-14 15:50:00,42.42,42.42,41.98,42.18,116444.0,41.1863,41.1863,40.7591,40.9532,116444.0
2021-07-15 09:30:00,41.79,41.79,40.07,40.09,325408.0,40.5746,40.5746,38.9046,38.924,325408.0
2021-07-15 09:40:00,40.07,40.57,39.67,40.56,216401.0,38.9046,39.3901,38.5162,39.3804,216401.0
2021-07-15 09:50:00,40.54,41.3,40.43,41.25,117876.0,39.3609,40.0988,39.2541,40.0503,117876.0
2021-07-15 10:00:00,41.23,41.34,41.03,41.3,106923.0,40.0309,40.1377,39.8367,40.0988,106923.0
2021-07-15 10:10:00,41.33,41.33,40.55,40.57,87037.0,40.128,40.128,39.3707,39.3901,87037.0
2021-07-15 10:20:00,40.52,40.74,40.07,40.23,59295.0,39.3415,39.5551,38.9046,39.06,59295.0
2021-07-15 10:30:00,40.27,40.75,40.18,40.75,29323.0,39.0988,39.5648,39.0114,39.5648,29323.0
2021-07-15 10:40:00,40.72,40.72,40.1,40.12,107434.0,39.5357,39.5357,38.9337,38.9532,107434.0
2021-07-15 10:50:00,40.12,40.56,40.05,40.45,48468.0,38.9532,39.3804,38.8852,39.2736,48468.0
2021-07-15 11:00:00,40.41,40.53,40.02,40.43,47688.0,39.2347,39.3512,38.8561,39.2541,47688.0
2021-07-15 11:10:00,40.44,40.63,40.38,40.5,52753.0,39.2639,39.4483,39.2056,39.3221,52753.0
2021-07-15 11:20:00,40.49,40.7,40.45,40.56,17304.0,39.3124,39.5163,39.2736,39.3804,17304.0
2021-07-15 11:30:00,40.55,40.72,40.48,40.72,52282.0,39.3707,39.5357,39.3027,39.5357,52282.0
2021-07-15 11:40:00,40.73,40.74,40.37,40.37,62615.0,39.5454,39.5551,39.1959,39.1959,62615.0
2021-07-15 11:50:00,40.36,40.36,40.01,40.04,46071.0,39.1862,39.1862,38.8464,38.8755,46071.0
2021-07-15 12:00:00,40.02,40.09,39.45,39.49,209030.0,38.8561,38.924,38.3026,38.3415,209030.0
2021-07-15 12:10:00,39.53,39.63,39.36,39.63,52786.0,38.3803,38.4774,38.2153,38.4774,52786.0
2021-07-15 12:20:00,39.61,39.73,39.46,39.62,88584.0,38.458,38.5745,38.3124,38.4677,88584.0
2021-07-15 12:30:00,39.63,39.76,39.33,39.66,107458.0,38.4774,38.6036,38.1861,38.5065,107458.0
2021-07-15 12:40:00,39.66,39.79,39.64,39.73,15147.0,38.5065,38.6328,38.4871,38.5745,15147.0
2021-07-15 12:50:00,39.74,39.81,39.57,39.57,27297.0,38.5842,38.6522,38.4192,38.4192,27297.0
2021-07-15 13:00:00,39.56,39.57,39.08,39.1,43595.0,38.4094,38.4192,37.9434,37.9628,43595.0
2021-07-15 13:10:00,39.08,39.25,38.93,38.97,85596.0,37.9434,38.1085,37.7978,37.8366,85596.0
2021-07-15 13:20:00,38.95,39.22,38.95,39.17,45743.0,37.8172,38.0793,37.8172,38.0308,45743.0
2021-07-15 13:30:00,39.13,39.13,38.8,38.8,50509.0,37.9919,37.9919,37.6715,37.6715,50509.0
2021-07-15 13:40:00,38.82,39.1,38.82,38.98,23131.0,37.691,37.9628,37.691,37.8463,23131.0
2021-07-15 13:50:00,38.96,38.99,38.57,38.6,39312.0,37.8269,37.856,37.4482,37.4774,39312.0
2021-07-15 14:00:00,38.59,38.97,38.59,38.86,31295.0,37.4677,37.8366,37.4677,37.7298,31295.0
2021-07-15 14:10:00,38.83,38.91,38.68,38.91,19263.0,37.7007,37.7783,37.555,37.7783,19263.0
2021-07-15 14:20:00,38.92,38.93,38.74,38.84,26564.0,37.7881,37.7978,37.6133,37.7104,26564.0
2021-07-15 14:30:00,38.81,38.99,38.8,38.99,47033.0,37.6813,37.856,37.6715,37.856,47033.0
2021-07-15 14:40:00,38.99,39.16,38.85,39.16,24907.0,37.856,38.0211,37.7201,38.0211,24907.0
2021-07-15 14:50:00,39.15,39.28,39.13,39.21,30315.0,38.0114,38.1376,37.9919,38.0696,30315.0
2021-07-15 15:00:00,39.21,39.35,39.19,39.23,32394.0,38.0696,38.2056,38.0502,38.089,32394.0
2021-07-15 15:10:00,39.23,39.27,39.02,39.1,17526.0,38.089,38.1279,37.8851,37.9628,17526.0
2021-07-15 15:20:00,39.13,39.21,38.97,39.2,27229.0,37.9919,38.0696,37.8366,38.0599,27229.0
2021-07-15 15:30:00,39.26,39.68,39.26,39.42,55485.0,38.1182,38.526,38.1182,38.2735,55485.0
2021-07-15 15:40:00,39.43,39.49,39.28,39.37,38386.0,38.2832,38.3415,38.1376,38.225,38386.0
2021-07-15 15:50:00,39.38,39.42,39.26,39.42,69847.0,38.2347,38.2735,38.1182,38.2735,69847.0
2021-07-16 09:30:00,39.98,40.45,39.9,40.08,244352.0,38.8172,39.2736,38.7396,38.9143,244352.0
2021-07-16 09:40:00,40.08,40.22,39.56,39.56,106205.0,38.9143,39.0502,38.4094,38.4094,106205.0
2021-07-16 09:50:00,39.57,39.7,39.43,39.55,71675.0,38.4192,38.5454,38.2832,38.3997,71675.0
2021-07-16 10:00:00,39.54,39.59,38.82,38.86,161985.0,38.39,38.4386,37.691,37.7298,161985.0
2021-07-16 10:10:00,38.87,38.95,38.66,38.76,65536.0,37.7395,37.8172,37.5356,37.6327,65536.0
2021-07-16 10:20:00,38.8,38.84,38.26,38.3,121804.0,37.6715,37.7104,37.1473,37.1861,121804.0
2021-07-16 10:30:00,38.26,38.74,38.26,38.67,42940.0,37.1473,37.6133,37.1473,37.5453,42940.0
2021-07-16 10:40:00,38.64,38.67,38.26,38.37,41920.0,37.5162,37.5453,37.1473,37.2541,41920.0
2021-07-16 10:50:00,38.45,38.72,38.44,38.51,37400.0,37.3317,37.5939,37.322,37.39,37400.0
2021-07-16 11:00:00,38.51,38.53,38.05,38.19,64483.0,37.39,37.4094,36.9434,37.0793,64483.0
2021-07-16 11:10:00,38.17,38.3,38.05,38.23,53039.0,37.0599,37.1861,36.9434,37.1181,53039.0
2021-07-16 11:20:00,38.2,38.26,38.07,38.1,97014.0,37.089,37.1473,36.9628,36.9919,97014.0
2021-07-16 11:30:00,38.08,38.41,38.08,38.38,101377.0,36.9725,37.2929,36.9725,37.2638,101377.0
2021-07-16 11:40:00,38.41,38.44,38.09,38.24,22181.0,37.2929,37.322,36.9822,37.1278,22181.0
2021-07-16 11:50:00,38.24,38.49,38.24,38.37,23695.0,37.1278,37.3706,37.1278,37.2541,23695.0
2021-07-16 12:00:00,38.36,38.47,38.32,38.44,19425.0,37.2443,37.3511,37.2055,37.322,19425.0
2021-07-16 12:10:00,38.46,38.58,38.46,38.57,19593.0,37.3414,37.4579,37.3414,37.4482,19593.0
2021-07-16 12:20:00,38.58,38.58,38.39,38.39,14056.0,37.4579,37.4579,37.2735,37.2735,14056.0
2021-07-16 12:30:00,38.4,38.42,38.23,38.23,13169.0,37.2832,37.3026,37.1181,37.1181,13169.0
2021-07-16 12:40:00,38.26,38.26,38.15,38.19,15119.0,37.1473,37.1473,37.0405,37.0793,15119.0
2021-07-16 12:50:00,38.17,38.33,38.15,38.24,13764.0,37.0599,37.2152,37.0405,37.1278,13764.0
2021-07-16 13:00:00,38.25,38.36,38.25,38.34,13301.0,37.1375,37.2443,37.1375,37.2249,13301.0
2021-07-16 13:10:00,38.32,38.33,38.21,38.24,6730.0,37.2055,37.2152,37.0987,37.1278,6730.0
2021-07-16 13:20:00,38.23,38.26,37.96,37.97,110187.0,37.1181,37.1473,36.856,36.8657,110187.0
2021-07-16 13:30:00,37.96,38.02,37.81,37.86,47907.0,36.856,36.9142,36.7103,36.7589,47907.0
2021-07-16 13:40:00,37.85,37.9,37.76,37.81,101669.0,36.7492,36.7977,36.6618,36.7103,101669.0
2021-07-16 13:50:00,37.8,37.82,37.7,37.75,30286.0,36.7006,36.72,36.6035,36.6521,30286.0
2021-07-16 14:00:00,37.71,37.71,37.46,37.64,88611.0,36.6132,36.6132,36.3705,36.5453,88611.0
2021-07-16 14:10:00,37.63,37.66,37.47,37.62,25155.0,36.5356,36.5647,36.3802,36.5259,25155.0
2021-07-16 14:20:00,37.62,37.66,37.45,37.45,24833.0,36.5259,36.5647,36.3608,36.3608,24833.0
2021-07-16 14:30:00,37.45,37.52,37.34,37.36,38713.0,36.3608,36.4288,36.254,36.2734,38713.0
2021-07-16 14:40:00,37.36,37.47,37.26,37.26,32698.0,36.2734,36.3802,36.1763,36.1763,32698.0
2021-07-16 14:50:00,37.25,37.29,37.13,37.14,59435.0,36.1666,36.2055,36.0501,36.0598,59435.0
2021-07-16 15:00:00,37.16,37.16,36.98,37.08,102965.0,36.0792,36.0792,35.9045,36.0016,102965.0
2021-07-16 15:10:00,37.09,37.23,36.95,37.22,23880.0,36.0113,36.1472,35.8754,36.1375,23880.0
2021-07-16 15:20:00,37.22,37.22,36.92,36.92,30184.0,36.1375,36.1375,35.8462,35.8462,30184.0
2021-07-16 15:30:00,36.94,36.99,36.77,36.78,74371.0,35.8656,35.9142,35.7006,35.7103,74371.0
2021-07-16 15:40:00,36.77,36.88,36.6,36.71,100381.0,35.7006,35.8074,35.5355,35.6423,100381.0
2021-07-16 15:50:00,36.74,36.81,36.6,36.75,109382.0,35.6715,35.7394,35.5355,35.6812,109382.0
2021-07-19 09:30:00,35.21,35.4,34.84,35.05,600656.0,34.186,34.3704,33.8267,34.0306,600656.0
2021-07-19 09:40:00,35.0,35.77,34.78,35.51,176471.0,33.9821,34.7297,33.7685,34.4772,176471.0
2021-07-19 09:50:00,35.5,35.52,34.8,35.06,161126.0,34.4675,34.4869,33.7879,34.0403,161126.0
2021-07-19 10:00:00,35.05,35.59,34.72,35.44,132084.0,34.0306,34.5549,33.7102,34.4093,132084.0
2021-07-19 10:10:00,35.41,36.0,35.32,35.93,124872.0,34.3801,34.953,34.2928,34.885,124872.0
2021-07-19 10:20:00,35.91,36.35,35.82,36.23,122406.0,34.8656,35.2928,34.7782,35.1763,122406.0
2021-07-19 10:30:00,36.22,36.27,35.74,36.12,56460.0,35.1666,35.2151,34.7005,35.0695,56460.0
2021-07-19 10:40:00,36.14,36.61,36.07,36.57,69473.0,35.0889,35.5452,35.0209,35.5064,69473.0
2021-07-19 10:50:00,36.56,36.67,36.17,36.54,89483.0,35.4967,35.6035,35.118,35.4773,89483.0
2021-07-19 11:00:00,36.54,36.84,36.35,36.77,75571.0,35.4773,35.7686,35.2928,35.7006,75571.0
2021-07-19 11:10:00,36.74,36.93,36.66,36.77,57609.0,35.6715,35.8559,35.5938,35.7006,57609.0
2021-07-19 11:20:00,36.77,36.77,36.33,36.44,37868.0,35.7006,35.7006,35.2734,35.3802,37868.0
2021-07-19 11:30:00,36.42,36.88,36.39,36.53,43980.0,35.3608,35.8074,35.3316,35.4676,43980.0
2021-07-19 11:40:00,36.58,36.73,36.51,36.61,22890.0,35.5161,35.6618,35.4481,35.5452,22890.0
2021-07-19 11:50:00,36.58,36.73,36.45,36.45,25896.0,35.5161,35.6618,35.3899,35.3899,25896.0
2021-07-19 12:00:00,36.44,36.46,36.17,36.18,35249.0,35.3802,35.3996,35.118,35.1277,35249.0
2021-07-19 12:10:00,36.18,36.47,36.18,36.28,18450.0,35.1277,35.4093,35.1277,35.2248,18450.0
2021-07-19 12:20:00,36.28,36.39,36.12,36.2,24413.0,35.2248,35.3316,35.0695,35.1472,24413.0
2021-07-19 12:30:00,36.17,36.18,35.9,35.9,70496.0,35.118,35.1277,34.8559,34.8559,70496.0
2021-07-19 12:40:00,35.9,36.03,35.76,35.9,41199.0,34.8559,34.9821,34.72,34.8559,41199.0
2021-07-19 12:50:00,35.91,36.09,35.87,36.03,25042.0,34.8656,35.0404,34.8268,34.9821,25042.0
2021-07-19 13:00:00,36.01,36.29,35.96,36.25,35799.0,34.9627,35.2345,34.9141,35.1957,35799.0
2021-07-19 13:10:00,36.26,36.26,36.01,36.01,30024.0,35.2054,35.2054,34.9627,34.9627,30024.0
2021-07-19 13:20:00,36.0,36.13,35.86,35.92,28600.0,34.953,35.0792,34.8171,34.8753,28600.0
2021-07-19 13:30:00,35.89,36.23,35.8,36.14,34705.0,34.8462,35.1763,34.7588,35.0889,34705.0
2021-07-19 13:40:00,36.17,36.31,36.04,36.06,34450.0,35.118,35.254,34.9918,35.0112,34450.0
2021-07-19 13:50:00,36.09,36.33,35.98,36.0,35849.0,35.0404,35.2734,34.9336,34.953,35849.0
2021-07-19 14:00:00,35.98,36.41,35.98,36.09,24045.0,34.9336,35.3511,34.9336,35.0404,24045.0
2021-07-19 14:10:00,36.13,36.59,36.13,36.59,25317.0,35.0792,35.5258,35.0792,35.5258,25317.0
2021-07-19 14:20:00,36.55,36.56,36.37,36.53,19755.0,35.487,35.4967,35.3122,35.4676,19755.0
2021-07-19 14:30:00,36.55,36.55,36.1,36.13,22867.0,35.487,35.487,35.0501,35.0792,22867.0
2021-07-19 14:40:00,36.14,36.24,36.05,36.23,15723.0,35.0889,35.186,35.0015,35.1763,15723.0
2021-07-19 14:50:00,36.21,36.37,36.01,36.18,65632.0,35.1569,35.3122,34.9627,35.1277,65632.0
2021-07-19 15:00:00,36.14,36.37,36.11,36.29,23049.0,35.0889,35.3122,35.0598,35.2345,23049.0
2021-07-19 15:10:00,36.29,36.46,36.14,36.15,25460.0,35.2345,35.3996,35.0889,35.0986,25460.0
2021-07-19 15:20:00,36.17,36.23,36.04,36.1,28642.0,35.118,35.1763,34.9918,35.0501,28642.0
2021-07-19 15:30:00,36.12,36.22,36.01,36.22,44922.0,35.0695,35.1666,34.9627,35.1666,44922.0
2021-07-19 15:40:00,36.2,36.39,36.08,36.35,50242.0,35.1472,35.3316,35.0307,35.2928,50242.0
2021-07-19 15:50:00,36.31,36.82,36.31,36.82,117582.0,35.254,35.7491,35.254,35.7491,117582.0
2021-07-20 09:30:00,37.14,37.23,36.04,36.1,277330.0,36.0598,36.1472,34.9918,35.0501,277330.0
2021-07-20 09:40:00,36.04,36.63,35.88,36.55,105713.0,34.9918,35.5647,34.8365,35.487,105713.0
2021-07-20 09:50:00,36.52,36.71,36.26,36.61,59162.0,35.4579,35.6423,35.2054,35.5452,59162.0
2021-07-20 10:00:00,36.55,36.73,36.23,36.64,34242.0,35.487,35.6618,35.1763,35.5744,34242.0
2021-07-20 10:10:00,36.64,37.17,36.62,37.11,68578.0,35.5744,36.089,35.555,36.0307,68578.0
2021-07-20 10:20:00,37.14,37.44,37.08,37.2,47196.0,36.0598,36.3511,36.0016,36.1181,47196.0
2021-07-20 10:30:00,37.25,37.42,37.01,37.15,55580.0,36.1666,36.3317,35.9336,36.0695,55580.0
2021-07-20 10:40:00,37.17,37.48,37.17,37.47,49662.0,36.089,36.3899,36.089,36.3802,49662.0
2021-07-20 10:50:00,37.48,37.78,37.48,37.67,58021.0,36.3899,36.6812,36.3899,36.5744,58021.0
2021-07-20 11:00:00,37.64,37.77,37.45,37.65,34837.0,36.5453,36.6715,36.3608,36.555,34837.0
2021-07-20 11:10:00,37.64,37.76,37.56,37.73,21301.0,36.5453,36.6618,36.4676,36.6327,21301.0
2021-07-20 11:20:00,37.72,37.9,37.62,37.66,30855.0,36.623,36.7977,36.5259,36.5647,30855.0
2021-07-20 11:30:00,37.67,37.83,37.65,37.83,20105.0,36.5744,36.7298,36.555,36.7298,20105.0
2021-07-20 11:40:00,37.83,38.22,37.83,38.21,71971.0,36.7298,37.1084,36.7298,37.0987,71971.0
2021-07-20 11:50:00,38.23,38.24,38.07,38.17,31398.0,37.1181,37.1278,36.9628,37.0599,31398.0
2021-07-20 12:00:00,38.11,38.33,38.1,38.17,59622.0,37.0016,37.2152,36.9919,37.0599,59622.0
2021-07-20 12:10:00,38.16,38.24,38.1,38.2,33262.0,37.0502,37.1278,36.9919,37.089,33262.0
2021-07-20 12:20:00,38.21,38.38,38.17,38.34,50520.0,37.0987,37.2638,37.0599,37.2249,50520.0
2021-07-20 12:30:00,38.35,38.46,38.3,38.4,37244.0,37.2346,37.3414,37.1861,37.2832,37244.0
2021-07-20 12:40:00,38.39,38.53,38.35,38.52,30687.0,37.2735,37.4094,37.2346,37.3997,30687.0
2021-07-20 12:50:00,38.53,38.63,38.52,38.56,35497.0,37.4094,37.5065,37.3997,37.4385,35497.0
2021-07-20 13:00:00,38.56,38.57,38.25,38.28,32069.0,37.4385,37.4482,37.1375,37.1667,32069.0
2021-07-20 13:10:00,38.23,38.51,38.21,38.49,25128.0,37.1181,37.39,37.0987,37.3706,25128.0
2021-07-20 13:20:00,38.46,38.51,38.15,38.17,21055.0,37.3414,37.39,37.0405,37.0599,21055.0
2021-07-20 13:30:00,38.19,38.25,38.11,38.24,12922.0,37.0793,37.1375,37.0016,37.1278,12922.0
2021-07-20 13:40:00,38.24,38.42,38.0,38.09,37075.0,37.1278,37.3026,36.8948,36.9822,37075.0
2021-07-20 13:50:00,38.08,38.25,38.08,38.22,12977.0,36.9725,37.1375,36.9725,37.1084,12977.0
2021-07-20 14:00:00,38.25,38.41,38.2,38.41,9724.0,37.1375,37.2929,37.089,37.2929,9724.0
2021-07-20 14:10:00,38.42,38.48,38.29,38.47,15872.0,37.3026,37.3609,37.1764,37.3511,15872.0
2021-07-20 14:20:00,38.49,38.65,38.46,38.65,20680.0,37.3706,37.5259,37.3414,37.5259,20680.0
2021-07-20 14:30:00,38.65,38.73,38.64,38.69,34281.0,37.5259,37.6036,37.5162,37.5647,34281.0
2021-07-20 14:40:00,38.69,38.73,38.53,38.73,37241.0,37.5647,37.6036,37.4094,37.6036,37241.0
2021-07-20 14:50:00,38.74,38.85,38.71,38.77,47809.0,37.6133,37.7201,37.5842,37.6424,47809.0
2021-07-20 15:00:00,38.78,38.99,38.77,38.95,47273.0,37.6521,37.856,37.6424,37.8172,47273.0
2021-07-20 15:10:00,38.98,39.07,38.87,38.87,72321.0,37.8463,37.9337,37.7395,37.7395,72321.0
2021-07-20 15:20:00,38.86,39.01,38.84,38.95,23330.0,37.7298,37.8754,37.7104,37.8172,23330.0
2021-07-20 15:30:00,38.93,39.05,38.9,38.92,23348.0,37.7978,37.9143,37.7686,37.7881,23348.0
2021-07-20 15:40:00,38.92,38.95,38.71,38.76,25793.0,37.7881,37.8172,37.5842,37.6327,25793.0
2021-07-20 15:50:00,38.76,38.81,38.33,38.34,89982.0,37.6327,37.6813,37.2152,37.2249,89982.0
2021-07-21 09:30:00,38.67,39.82,38.63,39.6,314744.0,37.5453,38.6619,37.5065,38.4483,314744.0
2021-07-21 09:40:00,39.61,40.26,39.57,40.08,173173.0,38.458,39.0891,38.4192,38.9143,173173.0
2021-07-21 09:50:00,40.14,40.78,40.03,40.75,120027.0,38.9726,39.594,38.8658,39.5648,120027.0
2021-07-21 10:00:00,40.8,40.94,40.52,40.55,105127.0,39.6134,39.7493,39.3415,39.3707,105127.0
2021-07-21 10:10:00,40.55,40.62,40.25,40.44,53413.0,39.3707,39.4386,39.0794,39.2639,53413.0
2021-07-21 10:20:00,40.46,40.7,40.43,40.5,57813.0,39.2833,39.5163,39.2541,39.3221,57813.0
2021-07-21 10:30:00,40.52,40.54,40.1,40.2,57054.0,39.3415,39.3609,38.9337,39.0308,57054.0
2021-07-21 10:40:00,40.21,40.32,39.97,40.01,51604.0,39.0405,39.1473,38.8075,38.8464,51604.0
2021-07-21 10:50:00,40.01,40.21,39.84,40.18,33234.0,38.8464,39.0405,38.6813,39.0114,33234.0
2021-07-21 11:00:00,40.21,40.62,40.18,40.61,59743.0,39.0405,39.4386,39.0114,39.4289,59743.0
2021-07-21 11:10:00,40.58,40.65,40.45,40.59,34114.0,39.3998,39.4677,39.2736,39.4095,34114.0
2021-07-21 11:20:00,40.59,40.74,40.58,40.59,23326.0,39.4095,39.5551,39.3998,39.4095,23326.0
2021-07-21 11:30:00,40.59,40.68,40.49,40.63,9481.0,39.4095,39.4969,39.3124,39.4483,9481.0
2021-07-21 11:40:00,40.61,40.73,40.6,40.69,28868.0,39.4289,39.5454,39.4192,39.5066,28868.0
2021-07-21 11:50:00,40.69,40.82,40.58,40.82,42365.0,39.5066,39.6328,39.3998,39.6328,42365.0
2021-07-21 12:00:00,40.83,40.88,40.77,40.8,19181.0,39.6425,39.6911,39.5843,39.6134,19181.0
2021-07-21 12:10:00,40.78,40.86,40.73,40.82,33347.0,39.594,39.6716,39.5454,39.6328,33347.0
2021-07-21 12:20:00,40.83,41.08,40.8,41.03,107628.0,39.6425,39.8852,39.6134,39.8367,107628.0
2021-07-21 12:30:00,41.06,41.08,40.86,40.87,37992.0,39.8658,39.8852,39.6716,39.6813,37992.0
2021-07-21 12:40:00,40.86,40.93,40.82,40.83,11253.0,39.6716,39.7396,39.6328,39.6425,11253.0
2021-07-21 12:50:00,40.84,40.84,40.6,40.6,23354.0,39.6522,39.6522,39.4192,39.4192,23354.0
2021-07-21 13:00:00,40.61,40.8,40.6,40.8,23027.0,39.4289,39.6134,39.4192,39.6134,23027.0
2021-07-21 13:10:00,40.77,40.87,40.74,40.83,10625.0,39.5843,39.6813,39.5551,39.6425,10625.0
2021-07-21 13:20:00,40.85,41.05,40.85,41.01,19897.0,39.6619,39.8561,39.6619,39.8173,19897.0
2021-07-21 13:30:00,41.03,41.1,40.99,41.06,15339.0,39.8367,39.9047,39.7979,39.8658,15339.0
2021-07-21 13:40:00,41.08,41.13,41.06,41.1,21575.0,39.8852,39.9338,39.8658,39.9047,21575.0
2021-07-21 13:50:00,41.11,41.17,41.03,41.12,18610.0,39.9144,39.9726,39.8367,39.9241,18610.0
2021-07-21 14:00:00,41.12,41.13,41.01,41.03,18258.0,39.9241,39.9338,39.8173,39.8367,18258.0
2021-07-21 14:10:00,41.03,41.04,40.9,40.9,14256.0,39.8367,39.8464,39.7105,39.7105,14256.0
2021-07-21 14:20:00,40.89,41.12,40.89,41.12,12565.0,39.7008,39.9241,39.7008,39.9241,12565.0
2021-07-21 14:30:00,41.14,41.17,41.07,41.09,32221.0,39.9435,39.9726,39.8755,39.8949,32221.0
2021-07-21 14:40:00,41.08,41.21,41.08,41.18,28398.0,39.8852,40.0115,39.8852,39.9823,28398.0
2021-07-21 14:50:00,41.19,41.24,41.16,41.23,31442.0,39.992,40.0406,39.9629,40.0309,31442.0
2021-07-21 15:00:00,41.22,41.29,41.22,41.28,28389.0,40.0212,40.0891,40.0212,40.0794,28389.0
2021-07-21 15:10:00,41.29,41.37,41.24,41.37,36864.0,40.0891,40.1668,40.0406,40.1668,36864.0
2021-07-21 15:20:00,41.36,41.37,41.18,41.3,27602.0,40.1571,40.1668,39.9823,40.0988,27602.0
2021-07-21 15:30:00,41.33,41.43,41.29,41.41,44622.0,40.128,40.2251,40.0891,40.2056,44622.0
2021-07-21 15:40:00,41.42,41.43,41.28,41.28,39371.0,40.2153,40.2251,40.0794,40.0794,39371.0
2021-07-21 15:50:00,41.26,41.84,41.2,41.83,136051.0,40.06,40.6231,40.0017,40.6134,136051.0
2021-07-22 09:30:00,40.85,41.62,40.67,41.62,289817.0,39.6619,40.4095,39.4872,40.4095,289817.0
2021-07-22 09:40:00,41.6,41.61,40.75,40.79,74286.0,40.3901,40.3998,39.5648,39.6037,74286.0
2021-07-22 09:50:00,40.8,41.04,40.48,40.72,55616.0,39.6134,39.8464,39.3027,39.5357,55616.0
2021-07-22 10:00:00,40.8,41.13,40.5,40.61,71989.0,39.6134,39.9338,39.3221,39.4289,71989.0
2021-07-22 10:10:00,40.64,40.81,40.5,40.78,38128.0,39.458,39.6231,39.3221,39.594,38128.0
2021-07-22 10:20:00,40.75,40.83,40.51,40.74,20621.0,39.5648,39.6425,39.3318,39.5551,20621.0
2021-07-22 10:30:00,40.76,40.76,40.48,40.59,55210.0,39.5745,39.5745,39.3027,39.4095,55210.0
2021-07-22 10:40:00,40.58,40.77,40.55,40.67,16778.0,39.3998,39.5843,39.3707,39.4872,16778.0
2021-07-22 10:50:00,40.7,40.72,40.52,40.65,16377.0,39.5163,39.5357,39.3415,39.4677,16377.0
2021-07-22 11:00:00,40.66,40.72,40.42,40.45,42948.0,39.4775,39.5357,39.2444,39.2736,42948.0
2021-07-22 11:10:00,40.44,40.46,39.91,40.09,71883.0,39.2639,39.2833,38.7493,38.924,71883.0
2021-07-22 11:20:00,40.15,40.36,40.09,40.24,16553.0,38.9823,39.1862,38.924,39.0697,16553.0
2021-07-22 11:30:00,40.3,40.39,40.23,40.37,15875.0,39.1279,39.2153,39.06,39.1959,15875.0
2021-07-22 11:40:00,40.4,40.56,40.25,40.56,25424.0,39.225,39.3804,39.0794,39.3804,25424.0
2021-07-22 11:50:00,40.55,40.67,40.51,40.61,17639.0,39.3707,39.4872,39.3318,39.4289,17639.0
2021-07-22 12:00:00,40.65,40.66,40.11,40.11,16736.0,39.4677,39.4775,38.9434,38.9434,16736.0
2021-07-22 12:10:00,40.13,40.18,40.05,40.11,16202.0,38.9629,39.0114,38.8852,38.9434,16202.0
2021-07-22 12:20:00,40.11,40.38,40.04,40.37,14838.0,38.9434,39.2056,38.8755,39.1959,14838.0
2021-07-22 12:30:00,40.35,40.48,40.32,40.45,10698.0,39.1765,39.3027,39.1473,39.2736,10698.0
2021-07-22 12:40:00,40.45,40.48,40.33,40.33,8790.0,39.2736,39.3027,39.157,39.157,8790.0
2021-07-22 12:50:00,40.35,40.47,40.33,40.47,4005.0,39.1765,39.293,39.157,39.293,4005.0
2021-07-22 13:00:00,40.47,40.54,40.45,40.52,6707.0,39.293,39.3609,39.2736,39.3415,6707.0
2021-07-22 13:10:00,40.54,40.61,40.46,40.53,9650.0,39.3609,39.4289,39.2833,39.3512,9650.0
2021-07-22 13:20:00,40.48,40.5,40.43,40.48,4570.0,39.3027,39.3221,39.2541,39.3027,4570.0
2021-07-22 13:30:00,40.47,40.6,40.45,40.6,6135.0,39.293,39.4192,39.2736,39.4192,6135.0
2021-07-22 13:40:00,40.62,40.62,40.46,40.54,7716.0,39.4386,39.4386,39.2833,39.3609,7716.0
2021-07-22 13:50:00,40.53,40.6,40.52,40.59,8214.0,39.3512,39.4192,39.3415,39.4095,8214.0
2021-07-22 14:00:00,40.56,40.56,40.42,40.45,6504.0,39.3804,39.3804,39.2444,39.2736,6504.0
2021-07-22 14:10:00,40.47,40.58,40.45,40.51,4272.0,39.293,39.3998,39.2736,39.3318,4272.0
2021-07-22 14:20:00,40.47,40.51,40.45,40.47,5700.0,39.293,39.3318,39.2736,39.293,5700.0
2021-07-22 14:30:00,40.49,40.49,40.38,40.41,7800.0,39.3124,39.3124,39.2056,39.2347,7800.0
2021-07-22 14:40:00,40.41,40.45,40.32,40.35,5709.0,39.2347,39.2736,39.1473,39.1765,5709.0
2021-07-22 14:50:00,40.38,40.58,40.31,40.58,12171.0,39.2056,39.3998,39.1376,39.3998,12171.0
2021-07-22 15:00:00,40.56,40.57,40.48,40.49,10250.0,39.3804,39.3901,39.3027,39.3124,10250.0
2021-07-22 15:10:00,40.48,40.54,40.44,40.54,10279.0,39.3027,39.3609,39.2639,39.3609,10279.0
2021-07-22 15:20:00,40.58,40.61,40.53,40.54,14424.0,39.3998,39.4289,39.3512,39.3609,14424.0
2021-07-22 15:30:00,40.56,40.66,40.52,40.61,20961.0,39.3804,39.4775,39.3415,39.4289,20961.0
2021-07-22 15:40:00,40.61,40.62,40.51,40.51,22285.0,39.4289,39.4386,39.3318,39.3318,22285.0
2021-07-22 15:50:00,40.51,40.74,40.51,40.73,61282.0,39.3318,39.5551,39.3318,39.5454,61282.0
2021-07-23 09:30:00,41.29,41.4,40.16,40.37,214410.0,40.0891,40.1959,38.992,39.1959,214410.0
2021-07-23 09:40:00,40.38,40.72,40.21,40.47,110450.0,39.2056,39.5357,39.0405,39.293,110450.0
2021-07-23 09:50:00,40.46,40.53,40.23,40.45,43110.0,39.2833,39.3512,39.06,39.2736,43110.0
2021-07-23 10:00:00,40.39,40.45,40.15,40.24,38637.0,39.2153,39.2736,38.9823,39.0697,38637.0
2021-07-23 10:10:00,40.24,40.43,39.96,40.32,67745.0,39.0697,39.2541,38.7978,39.1473,67745.0
2021-07-23 10:20:00,40.32,40.47,40.25,40.47,32249.0,39.1473,39.293,39.0794,39.293,32249.0
2021-07-23 10:30:00,40.47,40.71,40.45,40.62,33040.0,39.293,39.526,39.2736,39.4386,33040.0
2021-07-23 10:40:00,40.61,40.69,40.49,40.53,15475.0,39.4289,39.5066,39.3124,39.3512,15475.0
2021-07-23 10:50:00,40.58,40.8,40.53,40.8,33219.0,39.3998,39.6134,39.3512,39.6134,33219.0
2021-07-23 11:00:00,40.78,40.81,40.66,40.71,15537.0,39.594,39.6231,39.4775,39.526,15537.0
2021-07-23 11:10:00,40.72,41.08,40.72,41.04,36527.0,39.5357,39.8852,39.5357,39.8464,36527.0
2021-07-23 11:20:00,41.02,41.38,41.01,41.34,49705.0,39.827,40.1765,39.8173,40.1377,49705.0
2021-07-23 11:30:00,41.36,41.61,41.36,41.42,91616.0,40.1571,40.3998,40.1571,40.2153,91616.0
2021-07-23 11:40:00,41.45,41.49,41.27,41.46,62507.0,40.2445,40.2833,40.0697,40.2542,62507.0
2021-07-23 11:50:00,41.45,41.55,41.33,41.33,42011.0,40.2445,40.3416,40.128,40.128,42011.0
2021-07-23 12:00:00,41.33,41.33,41.06,41.15,25654.0,40.128,40.128,39.8658,39.9532,25654.0
2021-07-23 12:10:00,41.16,41.3,41.16,41.28,7495.0,39.9629,40.0988,39.9629,40.0794,7495.0
2021-07-23 12:20:00,41.25,41.31,41.11,41.11,12485.0,40.0503,40.1085,39.9144,39.9144,12485.0
2021-07-23 12:30:00,41.12,41.18,40.97,41.08,17406.0,39.9241,39.9823,39.7784,39.8852,17406.0
2021-07-23 12:40:00,41.1,41.15,41.04,41.13,9116.0,39.9047,39.9532,39.8464,39.9338,9116.0
2021-07-23 12:50:00,41.12,41.12,40.95,41.08,18269.0,39.9241,39.9241,39.759,39.8852,18269.0
2021-07-23 13:00:00,41.08,41.09,41.0,41.07,13937.0,39.8852,39.8949,39.8076,39.8755,13937.0
2021-07-23 13:10:00,41.08,41.17,41.06,41.17,15116.0,39.8852,39.9726,39.8658,39.9726,15116.0
2021-07-23 13:20:00,41.2,41.35,41.2,41.22,11112.0,40.0017,40.1474,40.0017,40.0212,11112.0
2021-07-23 13:30:00,41.23,41.28,41.18,41.26,8820.0,40.0309,40.0794,39.9823,40.06,8820.0
2021-07-23 13:40:00,41.26,41.28,41.17,41.28,10265.0,40.06,40.0794,39.9726,40.0794,10265.0
2021-07-23 13:50:00,41.28,41.3,41.17,41.23,16523.0,40.0794,40.0988,39.9726,40.0309,16523.0
2021-07-23 14:00:00,41.23,41.27,41.15,41.27,15502.0,40.0309,40.0697,39.9532,40.0697,15502.0
2021-07-23 14:10:00,41.26,41.3,41.21,41.23,10779.0,40.06,40.0988,40.0115,40.0309,10779.0
2021-07-23 14:20:00,41.21,41.26,41.17,41.2,12319.0,40.0115,40.06,39.9726,40.0017,12319.0
2021-07-23 14:30:00,41.2,41.21,41.13,41.21,10849.0,40.0017,40.0115,39.9338,40.0115,10849.0
2021-07-23 14:40:00,41.19,41.22,41.12,41.19,12018.0,39.992,40.0212,39.9241,39.992,12018.0
2021-07-23 14:50:00,41.2,41.2,41.15,41.18,11551.0,40.0017,40.0017,39.9532,39.9823,11551.0
2021-07-23 15:00:00,41.17,41.19,41.1,41.17,20169.0,39.9726,39.992,39.9047,39.9726,20169.0
2021-07-23 15:10:00,41.15,41.16,41.07,41.15,5438.0,39.9532,39.9629,39.8755,39.9532,5438.0
2021-07-23 15:20:00,41.16,41.18,41.12,41.18,8071.0,39.9629,39.9823,39.9241,39.9823,8071.0
2021-07-23 15:30:00,41.19,41.39,41.19,41.39,41019.0,39.992,40.1862,39.992,40.1862,41019.0
2021-07-23 15:40:00,41.39,41.43,41.34,41.38,42882.0,40.1862,40.2251,40.1377,40.1765,42882.0
2021-07-23 15:50:00,41.39,41.54,41.37,41.51,197548.0,40.1862,40.3319,40.1668,40.3027,197548.0
2021-07-26 09:30:00,40.58,41.42,40.58,41.36,552785.0,39.3998,40.2153,39.3998,40.1571,552785.0
2021-07-26 09:40:00,41.33,41.6,41.24,41.38,68881.0,40.128,40.3901,40.0406,40.1765,68881.0
2021-07-26 09:50:00,41.4,41.66,41.34,41.52,85048.0,40.1959,40.4484,40.1377,40.3124,85048.0
2021-07-26 10:00:00,41.47,41.79,41.41,41.49,45868.0,40.2639,40.5746,40.2056,40.2833,45868.0
2021-07-26 10:10:00,41.5,41.52,41.11,41.2,46622.0,40.293,40.3124,39.9144,40.0017,46622.0
2021-07-26 10:20:00,41.21,41.35,41.14,41.24,34575.0,40.0115,40.1474,39.9435,40.0406,34575.0
2021-07-26 10:30:00,41.25,41.47,41.18,41.42,35159.0,40.0503,40.2639,39.9823,40.2153,35159.0
2021-07-26 10:40:00,41.38,41.42,40.93,41.05,55890.0,40.1765,40.2153,39.7396,39.8561,55890.0
2021-07-26 10:50:00,41.04,41.32,41.03,41.15,28926.0,39.8464,40.1183,39.8367,39.9532,28926.0
2021-07-26 11:00:00,41.14,41.35,41.13,41.22,43892.0,39.9435,40.1474,39.9338,40.0212,43892.0
2021-07-26 11:10:00,41.24,41.4,41.17,41.29,24299.0,40.0406,40.1959,39.9726,40.0891,24299.0
2021-07-26 11:20:00,41.3,41.3,40.98,41.25,26628.0,40.0988,40.0988,39.7881,40.0503,26628.0
2021-07-26 11:30:00,41.25,41.37,41.2,41.33,23420.0,40.0503,40.1668,40.0017,40.128,23420.0
2021-07-26 11:40:00,41.35,41.36,41.19,41.22,13861.0,40.1474,40.1571,39.992,40.0212,13861.0
2021-07-26 11:50:00,41.21,41.29,41.16,41.21,15103.0,40.0115,40.0891,39.9629,40.0115,15103.0
2021-07-26 12:00:00,41.18,41.26,41.04,41.07,15526.0,39.9823,40.06,39.8464,39.8755,15526.0
2021-07-26 12:10:00,41.08,41.08,40.91,41.0,17688.0,39.8852,39.8852,39.7202,39.8076,17688.0
2021-07-26 12:20:00,40.99,41.18,40.94,41.08,8869.0,39.7979,39.9823,39.7493,39.8852,8869.0
2021-07-26 12:30:00,41.06,41.06,40.78,40.86,8112.0,39.8658,39.8658,39.594,39.6716,8112.0
2021-07-26 12:40:00,40.82,40.82,40.63,40.74,11246.0,39.6328,39.6328,39.4483,39.5551,11246.0
2021-07-26 12:50:00,40.8,40.83,40.7,40.81,10222.0,39.6134,39.6425,39.5163,39.6231,10222.0
2021-07-26 13:00:00,40.79,40.85,40.73,40.79,9910.0,39.6037,39.6619,39.5454,39.6037,9910.0
2021-07-26 13:10:00,40.82,40.82,40.72,40.81,12154.0,39.6328,39.6328,39.5357,39.6231,12154.0
2021-07-26 13:20:00,40.81,40.93,40.81,40.9,12964.0,39.6231,39.7396,39.6231,39.7105,12964.0
2021-07-26 13:30:00,40.9,40.92,40.82,40.92,15452.0,39.7105,39.7299,39.6328,39.7299,15452.0
2021-07-26 13:40:00,40.91,40.97,40.87,40.94,11989.0,39.7202,39.7784,39.6813,39.7493,11989.0
2021-07-26 13:50:00,40.94,41.05,40.9,41.03,5800.0,39.7493,39.8561,39.7105,39.8367,5800.0
2021-07-26 14:00:00,41.02,41.1,40.92,41.08,7353.0,39.827,39.9047,39.7299,39.8852,7353.0
2021-07-26 14:10:00,41.11,41.11,40.99,41.04,15878.0,39.9144,39.9144,39.7979,39.8464,15878.0
2021-07-26 14:20:00,41.01,41.2,41.0,41.2,6440.0,39.8173,40.0017,39.8076,40.0017,6440.0
2021-07-26 14:30:00,41.18,41.24,41.17,41.2,9936.0,39.9823,40.0406,39.9726,40.0017,9936.0
2021-07-26 14:40:00,41.2,41.41,41.2,41.39,12868.0,40.0017,40.2056,40.0017,40.1862,12868.0
2021-07-26 14:50:00,41.38,41.39,41.29,41.31,16117.0,40.1765,40.1862,40.0891,40.1085,16117.0
2021-07-26 15:00:00,41.33,41.42,41.31,41.4,9238.0,40.128,40.2153,40.1085,40.1959,9238.0
2021-07-26 15:10:00,41.38,41.47,41.38,41.39,15301.0,40.1765,40.2639,40.1765,40.1862,15301.0
2021-07-26 15:20:00,41.39,41.57,41.39,41.55,14956.0,40.1862,40.361,40.1862,40.3416,14956.0
2021-07-26 15:30:00,41.55,41.59,41.29,41.35,21599.0,40.3416,40.3804,40.0891,40.1474,21599.0
2021-07-26 15:40:00,41.33,41.36,41.22,41.24,12887.0,40.128,40.1571,40.0212,40.0406,12887.0
2021-07-26 15:50:00,41.27,41.44,41.16,41.44,46698.0,40.0697,40.2348,39.9629,40.2348,46698.0
2021-07-27 09:30:00,40.8,40.82,40.14,40.14,196517.0,39.6134,39.6328,38.9726,38.9726,196517.0
2021-07-27 09:40:00,40.14,40.16,39.66,39.92,170749.0,38.9726,38.992,38.5065,38.759,170749.0
2021-07-27 09:50:00,39.92,39.99,39.37,39.48,99223.0,38.759,38.8269,38.225,38.3318,99223.0
2021-07-27 10:00:00,39.46,39.67,39.16,39.35,75901.0,38.3124,38.5162,38.0211,38.2056,75901.0
2021-07-27 10:10:00,39.34,39.34,38.69,39.05,152065.0,38.1958,38.1958,37.5647,37.9143,152065.0
2021-07-27 10:20:00,39.05,39.32,38.83,39.22,92401.0,37.9143,38.1764,37.7007,38.0793,92401.0
2021-07-27 10:30:00,39.22,39.23,38.41,38.45,139381.0,38.0793,38.089,37.2929,37.3317,139381.0
2021-07-27 10:40:00,38.46,38.63,38.29,38.61,66322.0,37.3414,37.5065,37.1764,37.4871,66322.0
2021-07-27 10:50:00,38.58,38.82,38.39,38.69,78341.0,37.4579,37.691,37.2735,37.5647,78341.0
2021-07-27 11:00:00,38.66,38.89,38.4,38.41,84035.0,37.5356,37.7589,37.2832,37.2929,84035.0
2021-07-27 11:10:00,38.4,38.53,37.87,37.87,96428.0,37.2832,37.4094,36.7686,36.7686,96428.0
2021-07-27 11:20:00,37.88,37.93,37.62,37.91,89525.0,36.7783,36.8269,36.5259,36.8074,89525.0
2021-07-27 11:30:00,37.89,37.89,37.52,37.66,65377.0,36.788,36.788,36.4288,36.5647,65377.0
2021-07-27 11:40:00,37.6,37.84,37.5,37.73,74896.0,36.5064,36.7395,36.4094,36.6327,74896.0
2021-07-27 11:50:00,37.72,37.76,37.62,37.7,67910.0,36.623,36.6618,36.5259,36.6035,67910.0
2021-07-27 12:00:00,37.65,37.65,37.11,37.38,126688.0,36.555,36.555,36.0307,36.2928,126688.0
2021-07-27 12:10:00,37.4,37.48,37.3,37.39,33267.0,36.3123,36.3899,36.2152,36.3026,33267.0
2021-07-27 12:20:00,37.38,37.52,37.35,37.5,32905.0,36.2928,36.4288,36.2637,36.4094,32905.0
2021-07-27 12:30:00,37.49,37.53,37.25,37.38,61327.0,36.3996,36.4385,36.1666,36.2928,61327.0
2021-07-27 12:40:00,37.4,37.55,37.35,37.47,37668.0,36.3123,36.4579,36.2637,36.3802,37668.0
2021-07-27 12:50:00,37.47,37.55,37.2,37.2,34037.0,36.3802,36.4579,36.1181,36.1181,34037.0
2021-07-27 13:00:00,37.2,37.38,37.2,37.29,38438.0,36.1181,36.2928,36.1181,36.2055,38438.0
2021-07-27 13:10:00,37.24,37.3,36.76,36.78,120025.0,36.1569,36.2152,35.6909,35.7103,120025.0
2021-07-27 13:20:00,36.78,36.99,36.72,36.99,40881.0,35.7103,35.9142,35.652,35.9142,40881.0
2021-07-27 13:30:00,36.96,37.25,36.9,37.22,25970.0,35.8851,36.1666,35.8268,36.1375,25970.0
2021-07-27 13:40:00,37.22,37.54,37.21,37.5,42276.0,36.1375,36.4482,36.1278,36.4094,42276.0
2021-07-27 13:50:00,37.49,37.49,37.26,37.27,15630.0,36.3996,36.3996,36.1763,36.186,15630.0
2021-07-27 14:00:00,37.3,37.6,37.29,37.59,31270.0,36.2152,36.5064,36.2055,36.4967,31270.0
2021-07-27 14:10:00,37.6,37.98,37.58,37.94,38775.0,36.5064,36.8754,36.487,36.8366,38775.0
2021-07-27 14:20:00,37.95,38.11,37.91,37.94,36877.0,36.8463,37.0016,36.8074,36.8366,36877.0
2021-07-27 14:30:00,37.94,38.15,37.9,38.09,38806.0,36.8366,37.0405,36.7977,36.9822,38806.0
2021-07-27 14:40:00,38.12,38.37,38.1,38.37,22451.0,37.0113,37.2541,36.9919,37.2541,22451.0
2021-07-27 14:50:00,38.36,38.64,38.28,38.62,49851.0,37.2443,37.5162,37.1667,37.4968,49851.0
2021-07-27 15:00:00,38.63,38.92,38.63,38.92,34986.0,37.5065,37.7881,37.5065,37.7881,34986.0
2021-07-27 15:10:00,38.93,38.93,38.64,38.64,50519.0,37.7978,37.7978,37.5162,37.5162,50519.0
2021-07-27 15:20:00,38.64,38.83,38.64,38.82,25756.0,37.5162,37.7007,37.5162,37.691,25756.0
2021-07-27 15:30:00,38.74,38.92,38.6,38.6,20948.0,37.6133,37.7881,37.4774,37.4774,20948.0
2021-07-27 15:40:00,38.57,38.67,38.4,38.59,53716.0,37.4482,37.5453,37.2832,37.4677,53716.0
2021-07-27 15:50:00,38.64,39.15,38.64,39.15,154184.0,37.5162,38.0114,37.5162,38.0114,154184.0
2021-07-28 09:30:00,39.48,40.13,39.48,39.82,261340.0,38.3318,38.9629,38.3318,38.6619,261340.0
2021-07-28 09:40:00,39.82,39.82,39.03,39.66,100620.0,38.6619,38.6619,37.8949,38.5065,100620.0
2021-07-28 09:50:00,39.68,40.03,39.56,39.65,139836.0,38.526,38.8658,38.4094,38.4968,139836.0
2021-07-28 10:00:00,39.7,40.14,39.5,40.12,70136.0,38.5454,38.9726,38.3512,38.9532,70136.0
2021-07-28 10:10:00,40.09,40.12,39.7,39.96,46733.0,38.924,38.9532,38.5454,38.7978,46733.0
2021-07-28 10:20:00,39.98,40.09,39.75,39.9,75694.0,38.8172,38.924,38.5939,38.7396,75694.0
2021-07-28 10:30:00,39.91,40.04,39.78,39.96,73083.0,38.7493,38.8755,38.623,38.7978,73083.0
2021-07-28 10:40:00,39.92,39.96,39.56,39.91,46654.0,38.759,38.7978,38.4094,38.7493,46654.0
2021-07-28 10:50:00,39.94,40.24,39.93,40.16,73889.0,38.7784,39.0697,38.7687,38.992,73889.0
2021-07-28 11:00:00,40.17,40.52,40.11,40.47,75766.0,39.0017,39.3415,38.9434,39.293,75766.0
2021-07-28 11:10:00,40.48,40.86,40.48,40.8,68792.0,39.3027,39.6716,39.3027,39.6134,68792.0
2021-07-28 11:20:00,40.82,40.83,40.53,40.55,31807.0,39.6328,39.6425,39.3512,39.3707,31807.0
2021-07-28 11:30:00,40.54,40.74,40.42,40.7,55554.0,39.3609,39.5551,39.2444,39.5163,55554.0
2021-07-28 11:40:00,40.69,40.82,40.6,40.71,36681.0,39.5066,39.6328,39.4192,39.526,36681.0
2021-07-28 11:50:00,40.75,41.04,40.72,41.02,105768.0,39.5648,39.8464,39.5357,39.827,105768.0
2021-07-28 12:00:00,41.02,41.14,40.95,41.08,36913.0,39.827,39.9435,39.759,39.8852,36913.0
2021-07-28 12:10:00,41.09,41.27,41.04,41.11,53701.0,39.8949,40.0697,39.8464,39.9144,53701.0
2021-07-28 12:20:00,41.12,41.22,41.06,41.12,20411.0,39.9241,40.0212,39.8658,39.9241,20411.0
2021-07-28 12:30:00,41.16,41.28,40.86,40.95,37507.0,39.9629,40.0794,39.6716,39.759,37507.0
2021-07-28 12:40:00,40.94,41.04,40.88,41.04,24763.0,39.7493,39.8464,39.6911,39.8464,24763.0
2021-07-28 12:50:00,41.04,41.04,40.84,40.89,23362.0,39.8464,39.8464,39.6522,39.7008,23362.0
2021-07-28 13:00:00,40.92,41.03,40.83,40.91,28250.0,39.7299,39.8367,39.6425,39.7202,28250.0
2021-07-28 13:10:00,40.9,40.98,40.68,40.73,18313.0,39.7105,39.7881,39.4969,39.5454,18313.0
2021-07-28 13:20:00,40.72,40.87,40.71,40.78,30556.0,39.5357,39.6813,39.526,39.594,30556.0
2021-07-28 13:30:00,40.77,40.8,40.53,40.58,43746.0,39.5843,39.6134,39.3512,39.3998,43746.0
2021-07-28 13:40:00,40.57,40.78,40.57,40.73,16273.0,39.3901,39.594,39.3901,39.5454,16273.0
2021-07-28 13:50:00,40.77,40.78,40.63,40.67,13830.0,39.5843,39.594,39.4483,39.4872,13830.0
2021-07-28 14:00:00,40.71,41.1,40.28,40.77,84832.0,39.526,39.9047,39.1085,39.5843,84832.0
2021-07-28 14:10:00,40.8,41.1,40.8,41.0,41346.0,39.6134,39.9047,39.6134,39.8076,41346.0
2021-07-28 14:20:00,40.96,41.14,40.93,41.12,20986.0,39.7687,39.9435,39.7396,39.9241,20986.0
2021-07-28 14:30:00,41.14,41.34,40.87,41.33,79008.0,39.9435,40.1377,39.6813,40.128,79008.0
2021-07-28 14:40:00,41.35,41.46,41.3,41.45,89656.0,40.1474,40.2542,40.0988,40.2445,89656.0
2021-07-28 14:50:00,41.44,41.5,41.1,41.19,45767.0,40.2348,40.293,39.9047,39.992,45767.0
2021-07-28 15:00:00,41.22,41.29,41.09,41.19,24890.0,40.0212,40.0891,39.8949,39.992,24890.0
2021-07-28 15:10:00,41.21,41.42,41.21,41.37,34225.0,40.0115,40.2153,40.0115,40.1668,34225.0
2021-07-28 15:20:00,41.39,41.46,41.21,41.46,32082.0,40.1862,40.2542,40.0115,40.2542,32082.0
2021-07-28 15:30:00,41.46,41.5,41.31,41.35,54232.0,40.2542,40.293,40.1085,40.1474,54232.0
2021-07-28 15:40:00,41.34,41.36,41.24,41.29,40851.0,40.1377,40.1571,40.0406,40.0891,40851.0
2021-07-28 15:50:00,41.35,41.35,41.09,41.1,81686.0,40.1474,40.1474,39.8949,39.9047,81686.0
2021-07-29 09:30:00,41.24,42.84,41.24,42.55,586019.0,40.0406,41.594,40.0406,41.3125,586019.0
2021-07-29 09:40:00,42.57,42.92,42.57,42.85,116046.0,41.3319,41.6717,41.3319,41.6038,116046.0
2021-07-29 09:50:00,42.85,42.92,42.18,42.43,133590.0,41.6038,41.6717,40.9532,41.196,133590.0
2021-07-29 10:00:00,42.48,42.57,42.12,42.19,165514.0,41.2445,41.3319,40.895,40.963,165514.0
2021-07-29 10:10:00,42.19,42.77,42.19,42.73,88097.0,40.963,41.5261,40.963,41.4872,88097.0
2021-07-29 10:20:00,42.74,42.96,42.74,42.96,109491.0,41.497,41.7106,41.497,41.7106,109491.0
2021-07-29 10:30:00,42.97,43.06,42.9,43.02,179573.0,41.7203,41.8077,41.6523,41.7688,179573.0
2021-07-29 10:40:00,43.05,43.1,42.95,43.06,65263.0,41.7979,41.8465,41.7008,41.8077,65263.0
2021-07-29 10:50:00,43.05,43.19,43.03,43.15,66149.0,41.7979,41.9339,41.7785,41.895,66149.0
2021-07-29 11:00:00,43.16,43.32,43.09,43.3,64064.0,41.9047,42.0601,41.8368,42.0407,64064.0
2021-07-29 11:10:00,43.32,43.34,42.94,43.07,51386.0,42.0601,42.0795,41.6911,41.8174,51386.0
2021-07-29 11:20:00,43.04,43.19,42.95,43.09,37701.0,41.7882,41.9339,41.7008,41.8368,37701.0
2021-07-29 11:30:00,43.1,43.11,42.64,42.71,79556.0,41.8465,41.8562,41.3999,41.4678,79556.0
2021-07-29 11:40:00,42.7,43.11,42.7,43.1,26717.0,41.4581,41.8562,41.4581,41.8465,26717.0
2021-07-29 11:50:00,43.08,43.15,42.84,42.98,32107.0,41.8271,41.895,41.594,41.73,32107.0
2021-07-29 12:00:00,43.02,43.17,42.97,43.17,26420.0,41.7688,41.9145,41.7203,41.9145,26420.0
2021-07-29 12:10:00,43.17,43.41,43.16,43.4,73158.0,41.9145,42.1475,41.9047,42.1378,73158.0
2021-07-29 12:20:00,43.42,43.49,43.33,43.37,33837.0,42.1572,42.2251,42.0698,42.1086,33837.0
2021-07-29 12:30:00,43.38,43.41,43.27,43.33,43622.0,42.1183,42.1475,42.0115,42.0698,43622.0
2021-07-29 12:40:00,43.32,43.32,43.06,43.17,47629.0,42.0601,42.0601,41.8077,41.9145,47629.0
2021-07-29 12:50:00,43.16,43.36,43.16,43.35,26470.0,41.9047,42.0989,41.9047,42.0892,26470.0
2021-07-29 13:00:00,43.36,43.46,43.24,43.39,47333.0,42.0989,42.196,41.9824,42.1281,47333.0
2021-07-29 13:10:00,43.39,43.47,43.26,43.27,25386.0,42.1281,42.2057,42.0018,42.0115,25386.0
2021-07-29 13:20:00,43.27,43.47,43.18,43.44,38268.0,42.0115,42.2057,41.9242,42.1766,38268.0
2021-07-29 13:30:00,43.44,43.56,43.43,43.56,80795.0,42.1766,42.2931,42.1669,42.2931,80795.0
2021-07-29 13:40:00,43.56,43.6,43.5,43.51,58017.0,42.2931,42.3319,42.2349,42.2446,58017.0
2021-07-29 13:50:00,43.49,43.59,43.43,43.57,63410.0,42.2251,42.3222,42.1669,42.3028,63410.0
2021-07-29 14:00:00,43.57,43.66,43.52,43.58,28735.0,42.3028,42.3902,42.2543,42.3125,28735.0
2021-07-29 14:10:00,43.6,43.68,43.51,43.54,31334.0,42.3319,42.4096,42.2446,42.2737,31334.0
2021-07-29 14:20:00,43.56,43.6,43.38,43.55,36840.0,42.2931,42.3319,42.1183,42.2834,36840.0
2021-07-29 14:30:00,43.55,43.6,43.24,43.3,50485.0,42.2834,42.3319,41.9824,42.0407,50485.0
2021-07-29 14:40:00,43.31,43.38,43.21,43.25,26546.0,42.0504,42.1183,41.9533,41.9921,26546.0
2021-07-29 14:50:00,43.27,43.34,43.18,43.32,34539.0,42.0115,42.0795,41.9242,42.0601,34539.0
2021-07-29 15:00:00,43.31,43.36,43.17,43.36,39633.0,42.0504,42.0989,41.9145,42.0989,39633.0
2021-07-29 15:10:00,43.36,43.36,43.18,43.32,20276.0,42.0989,42.0989,41.9242,42.0601,20276.0
2021-07-29 15:20:00,43.31,43.31,43.1,43.17,38979.0,42.0504,42.0504,41.8465,41.9145,38979.0
2021-07-29 15:30:00,43.17,43.32,43.12,43.32,43950.0,41.9145,42.0601,41.8659,42.0601,43950.0
2021-07-29 15:40:00,43.33,43.52,43.24,43.41,76920.0,42.0698,42.2543,41.9824,42.1475,76920.0
2021-07-29 15:50:00,43.4,43.52,43.36,43.45,125658.0,42.1378,42.2543,42.0989,42.1863,125658.0
2021-07-30 09:30:00,42.19,43.68,42.12,43.48,356759.0,40.963,42.4096,40.895,42.2154,356759.0
2021-07-30 09:40:00,43.57,44.11,43.41,43.92,187196.0,42.3028,42.8271,42.1475,42.6426,187196.0
2021-07-30 09:50:00,43.94,44.08,43.64,43.87,95655.0,42.6621,42.798,42.3708,42.5941,95655.0
2021-07-30 10:00:00,43.89,44.49,43.89,44.31,152555.0,42.6135,43.1961,42.6135,43.0213,152555.0
2021-07-30 10:10:00,44.36,44.41,43.71,43.74,114676.0,43.0698,43.1184,42.4387,42.4679,114676.0
2021-07-30 10:20:00,43.77,43.88,43.52,43.63,61732.0,42.497,42.6038,42.2543,42.3611,61732.0
2021-07-30 10:30:00,43.66,43.79,43.27,43.39,51036.0,42.3902,42.5164,42.0115,42.1281,51036.0
2021-07-30 10:40:00,43.39,43.66,43.09,43.09,55087.0,42.1281,42.3902,41.8368,41.8368,55087.0
2021-07-30 10:50:00,43.09,43.42,43.07,43.19,25426.0,41.8368,42.1572,41.8174,41.9339,25426.0
2021-07-30 11:00:00,43.14,43.21,42.8,43.14,42007.0,41.8853,41.9533,41.5552,41.8853,42007.0
2021-07-30 11:10:00,43.15,43.18,42.81,42.92,16138.0,41.895,41.9242,41.5649,41.6717,16138.0
2021-07-30 11:20:00,42.87,43.14,42.83,43.09,17093.0,41.6232,41.8853,41.5843,41.8368,17093.0
2021-07-30 11:30:00,43.08,43.18,42.71,42.83,69740.0,41.8271,41.9242,41.4678,41.5843,69740.0
2021-07-30 11:40:00,42.84,42.98,42.74,42.82,16775.0,41.594,41.73,41.497,41.5746,16775.0
2021-07-30 11:50:00,42.82,43.08,42.81,43.08,32276.0,41.5746,41.8271,41.5649,41.8271,32276.0
2021-07-30 12:00:00,43.07,43.23,43.07,43.17,41910.0,41.8174,41.9727,41.8174,41.9145,41910.0
2021-07-30 12:10:00,43.18,43.54,43.17,43.51,72679.0,41.9242,42.2737,41.9145,42.2446,72679.0
2021-07-30 12:20:00,43.48,43.5,43.42,43.44,14354.0,42.2154,42.2349,42.1572,42.1766,14354.0
2021-07-30 12:30:00,43.5,43.66,43.46,43.63,17171.0,42.2349,42.3902,42.196,42.3611,17171.0
2021-07-30 12:40:00,43.64,43.85,43.63,43.84,33047.0,42.3708,42.5747,42.3611,42.565,33047.0
2021-07-30 12:50:00,43.84,43.91,43.79,43.91,23428.0,42.565,42.6329,42.5164,42.6329,23428.0
2021-07-30 13:00:00,43.91,43.91,43.69,43.85,39704.0,42.6329,42.6329,42.4193,42.5747,39704.0
2021-07-30 13:10:00,43.85,43.91,43.65,43.69,20423.0,42.5747,42.6329,42.3805,42.4193,20423.0
2021-07-30 13:20:00,43.71,43.74,43.58,43.72,13644.0,42.4387,42.4679,42.3125,42.4485,13644.0
2021-07-30 13:30:00,43.68,43.91,43.62,43.91,15998.0,42.4096,42.6329,42.3514,42.6329,15998.0
2021-07-30 13:40:00,43.93,43.95,43.75,43.84,59441.0,42.6523,42.6718,42.4776,42.565,59441.0
2021-07-30 13:50:00,43.88,43.95,43.83,43.94,13624.0,42.6038,42.6718,42.5553,42.6621,13624.0
2021-07-30 14:00:00,43.96,44.04,43.85,44.0,60791.0,42.6815,42.7591,42.5747,42.7203,60791.0
2021-07-30 14:10:00,44.02,44.2,43.99,44.2,39482.0,42.7397,42.9145,42.7106,42.9145,39482.0
2021-07-30 14:20:00,44.21,44.29,44.13,44.13,24498.0,42.9242,43.0019,42.8465,42.8465,24498.0
2021-07-30 14:30:00,44.11,44.21,43.88,43.89,61591.0,42.8271,42.9242,42.6038,42.6135,61591.0
2021-07-30 14:40:00,43.89,44.16,43.81,44.15,26150.0,42.6135,42.8757,42.5358,42.8659,26150.0
2021-07-30 14:50:00,44.14,44.25,44.13,44.22,34239.0,42.8562,42.963,42.8465,42.9339,34239.0
2021-07-30 15:00:00,44.25,44.29,44.18,44.28,66011.0,42.963,43.0019,42.8951,42.9922,66011.0
2021-07-30 15:10:00,44.28,44.35,44.25,44.32,83097.0,42.9922,43.0601,42.963,43.031,83097.0
2021-07-30 15:20:00,44.33,44.35,44.09,44.21,77989.0,43.0407,43.0601,42.8077,42.9242,77989.0
2021-07-30 15:30:00,44.21,44.33,44.08,44.12,41644.0,42.9242,43.0407,42.798,42.8368,41644.0
2021-07-30 15:40:00,44.12,44.22,44.04,44.16,45284.0,42.8368,42.9339,42.7591,42.8757,45284.0
2021-07-30 15:50:00,44.18,44.38,44.12,44.35,153554.0,42.8951,43.0893,42.8368,43.0601,153554.0
2021-08-02 09:30:00,45.17,46.5,45.07,46.15,971264.0,43.8563,45.1476,43.7592,44.8078,971264.0
2021-08-02 09:40:00,46.18,46.38,45.79,46.19,144171.0,44.8369,45.0311,44.4583,44.8466,144171.0
2021-08-02 09:50:00,46.1,46.21,45.46,46.12,87532.0,44.7592,44.866,44.1378,44.7787,87532.0
2021-08-02 10:00:00,46.11,46.25,45.55,45.97,100060.0,44.7689,44.9049,44.2252,44.633,100060.0
2021-08-02 10:10:00,45.97,46.44,45.88,46.39,102432.0,44.633,45.0893,44.5456,45.0408,102432.0
2021-08-02 10:20:00,46.4,46.54,46.17,46.31,256957.0,45.0505,45.1864,44.8272,44.9631,256957.0
2021-08-02 10:30:00,46.35,46.5,46.19,46.48,90412.0,45.002,45.1476,44.8466,45.1282,90412.0
2021-08-02 10:40:00,46.47,46.55,46.15,46.48,120670.0,45.1185,45.1961,44.8078,45.1282,120670.0
2021-08-02 10:50:00,46.53,46.74,46.5,46.56,69915.0,45.1767,45.3806,45.1476,45.2059,69915.0
2021-08-02 11:00:00,46.59,46.74,46.26,46.69,52236.0,45.235,45.3806,44.9146,45.3321,52236.0
2021-08-02 11:10:00,46.65,46.89,46.58,46.76,89656.0,45.2932,45.5263,45.2253,45.4,89656.0
2021-08-02 11:20:00,46.74,46.86,46.51,46.59,52997.0,45.3806,45.4971,45.1573,45.235,52997.0
2021-08-02 11:30:00,46.62,46.74,46.42,46.59,58203.0,45.2641,45.3806,45.0699,45.235,58203.0
2021-08-02 11:40:00,46.64,46.64,46.3,46.41,29794.0,45.2835,45.2835,44.9534,45.0602,29794.0
2021-08-02 11:50:00,46.43,46.46,46.06,46.06,39259.0,45.0796,45.1088,44.7204,44.7204,39259.0
2021-08-02 12:00:00,46.06,46.06,45.37,45.37,119374.0,44.7204,44.7204,44.0505,44.0505,119374.0
2021-08-02 12:10:00,45.38,45.84,45.28,45.84,83481.0,44.0602,44.5068,43.9631,44.5068,83481.0
2021-08-02 12:20:00,45.79,45.93,45.67,45.79,74023.0,44.4583,44.5942,44.3417,44.4583,74023.0
2021-08-02 12:30:00,45.78,45.99,45.77,45.95,33198.0,44.4485,44.6524,44.4388,44.6136,33198.0
2021-08-02 12:40:00,45.91,46.05,45.68,45.73,57574.0,44.5748,44.7107,44.3515,44.4,57574.0
2021-08-02 12:50:00,45.75,45.91,45.64,45.82,21376.0,44.4194,44.5748,44.3126,44.4874,21376.0
2021-08-02 13:00:00,45.81,46.03,45.79,45.93,38142.0,44.4777,44.6913,44.4583,44.5942,38142.0
2021-08-02 13:10:00,45.9,46.19,45.9,46.15,22315.0,44.5651,44.8466,44.5651,44.8078,22315.0
2021-08-02 13:20:00,46.17,46.2,46.03,46.03,25734.0,44.8272,44.8563,44.6913,44.6913,25734.0
2021-08-02 13:30:00,46.08,46.14,45.88,45.94,20894.0,44.7398,44.7981,44.5456,44.6039,20894.0
2021-08-02 13:40:00,45.96,46.02,45.81,45.89,26919.0,44.6233,44.6816,44.4777,44.5553,26919.0
2021-08-02 13:50:00,45.9,46.0,45.73,45.92,38644.0,44.5651,44.6621,44.4,44.5845,38644.0
2021-08-02 14:00:00,45.92,46.09,45.87,45.99,21185.0,44.5845,44.7495,44.5359,44.6524,21185.0
2021-08-02 14:10:00,45.96,46.11,45.96,46.01,18865.0,44.6233,44.7689,44.6233,44.6719,18865.0
2021-08-02 14:20:00,46.04,46.04,45.83,45.9,18099.0,44.701,44.701,44.4971,44.5651,18099.0
2021-08-02 14:30:00,45.88,46.0,45.84,45.99,17332.0,44.5456,44.6621,44.5068,44.6524,17332.0
2021-08-02 14:40:00,45.99,46.04,45.91,45.94,19965.0,44.6524,44.701,44.5748,44.6039,19965.0
2021-08-02 14:50:00,45.94,46.04,45.89,45.96,21562.0,44.6039,44.701,44.5553,44.6233,21562.0
2021-08-02 15:00:00,45.96,46.04,45.75,45.77,33139.0,44.6233,44.701,44.4194,44.4388,33139.0
2021-08-02 15:10:00,45.79,45.85,45.72,45.77,33039.0,44.4583,44.5165,44.3903,44.4388,33039.0
2021-08-02 15:20:00,45.76,45.78,45.28,45.32,73777.0,44.4291,44.4485,43.9631,44.0019,73777.0
2021-08-02 15:30:00,45.35,45.44,45.17,45.28,60865.0,44.031,44.1184,43.8563,43.9631,60865.0
2021-08-02 15:40:00,45.31,45.4,45.03,45.1,55909.0,43.9922,44.0796,43.7204,43.7883,55909.0
2021-08-02 15:50:00,45.1,45.23,44.88,45.19,212822.0,43.7883,43.9145,43.5747,43.8757,212822.0
2021-08-03 09:30:00,45.29,45.86,44.74,44.95,252388.0,43.9728,44.5262,43.4388,43.6427,252388.0
2021-08-03 09:40:00,45.0,45.8,44.88,45.5,68244.0,43.6912,44.468,43.5747,44.1767,68244.0
2021-08-03 09:50:00,45.42,45.42,44.25,44.37,72425.0,44.099,44.099,42.963,43.0796,72425.0
2021-08-03 10:00:00,44.35,44.74,43.65,43.66,151575.0,43.0601,43.4388,42.3805,42.3902,151575.0
2021-08-03 10:10:00,43.68,44.55,43.62,44.55,57114.0,42.4096,43.2543,42.3514,43.2543,57114.0
2021-08-03 10:20:00,44.63,45.2,44.6,45.12,107649.0,43.332,43.8854,43.3029,43.8077,107649.0
2021-08-03 10:30:00,45.15,45.21,44.39,44.74,46519.0,43.8369,43.8951,43.099,43.4388,46519.0
2021-08-03 10:40:00,44.67,44.89,44.28,44.79,29474.0,43.3708,43.5844,42.9922,43.4873,29474.0
2021-08-03 10:50:00,44.88,45.04,44.56,44.63,28791.0,43.5747,43.7301,43.264,43.332,28791.0
2021-08-03 11:00:00,44.62,44.85,44.33,44.43,26663.0,43.3223,43.5456,43.0407,43.1378,26663.0
2021-08-03 11:10:00,44.44,44.61,43.88,44.09,45489.0,43.1475,43.3126,42.6038,42.8077,45489.0
2021-08-03 11:20:00,44.1,44.43,43.87,44.42,52079.0,42.8174,43.1378,42.5941,43.1281,52079.0
2021-08-03 11:30:00,44.39,44.69,44.34,44.65,60368.0,43.099,43.3902,43.0504,43.3514,60368.0
2021-08-03 11:40:00,44.6,45.41,44.6,45.41,65461.0,43.3029,44.0893,43.3029,44.0893,65461.0
2021-08-03 11:50:00,45.42,45.72,45.37,45.55,40199.0,44.099,44.3903,44.0505,44.2252,40199.0
2021-08-03 12:00:00,45.56,45.68,45.42,45.53,64139.0,44.2349,44.3515,44.099,44.2058,64139.0
2021-08-03 12:10:00,45.53,45.55,45.27,45.27,14814.0,44.2058,44.2252,43.9534,43.9534,14814.0
2021-08-03 12:20:00,45.3,45.38,45.25,45.35,24238.0,43.9825,44.0602,43.934,44.031,24238.0
2021-08-03 12:30:00,45.36,45.58,45.31,45.52,18017.0,44.0408,44.2544,43.9922,44.1961,18017.0
2021-08-03 12:40:00,45.54,45.54,45.3,45.42,22384.0,44.2155,44.2155,43.9825,44.099,22384.0
2021-08-03 12:50:00,45.4,45.65,45.34,45.65,19430.0,44.0796,44.3223,44.0213,44.3223,19430.0
2021-08-03 13:00:00,45.67,45.95,45.67,45.73,43049.0,44.3417,44.6136,44.3417,44.4,43049.0
2021-08-03 13:10:00,45.74,45.84,45.5,45.5,20886.0,44.4097,44.5068,44.1767,44.1767,20886.0
2021-08-03 13:20:00,45.5,45.52,45.32,45.38,19095.0,44.1767,44.1961,44.0019,44.0602,19095.0
2021-08-03 13:30:00,45.43,45.72,45.43,45.59,17382.0,44.1087,44.3903,44.1087,44.2641,17382.0
2021-08-03 13:40:00,45.64,45.68,45.49,45.59,13754.0,44.3126,44.3515,44.167,44.2641,13754.0
2021-08-03 13:50:00,45.57,45.81,45.52,45.67,14859.0,44.2446,44.4777,44.1961,44.3417,14859.0
2021-08-03 14:00:00,45.69,45.78,45.41,45.77,16111.0,44.3612,44.4485,44.0893,44.4388,16111.0
2021-08-03 14:10:00,45.78,45.91,45.71,45.8,24418.0,44.4485,44.5748,44.3806,44.468,24418.0
2021-08-03 14:20:00,45.82,45.83,45.66,45.83,12307.0,44.4874,44.4971,44.332,44.4971,12307.0
2021-08-03 14:30:00,45.8,45.85,45.58,45.66,28067.0,44.468,44.5165,44.2544,44.332,28067.0
2021-08-03 14:40:00,45.67,45.78,45.52,45.52,6050.0,44.3417,44.4485,44.1961,44.1961,6050.0
2021-08-03 14:50:00,45.53,45.75,45.53,45.7,11504.0,44.2058,44.4194,44.2058,44.3709,11504.0
2021-08-03 15:00:00,45.72,45.76,45.6,45.65,9982.0,44.3903,44.4291,44.2738,44.3223,9982.0
2021-08-03 15:10:00,45.67,45.67,45.48,45.56,12480.0,44.3417,44.3417,44.1573,44.2349,12480.0
2021-08-03 15:20:00,45.6,45.86,45.57,45.8,26441.0,44.2738,44.5262,44.2446,44.468,26441.0
2021-08-03 15:30:00,45.82,45.95,45.65,45.68,41163.0,44.4874,44.6136,44.3223,44.3515,41163.0
2021-08-03 15:40:00,45.69,45.71,45.56,45.64,24732.0,44.3612,44.3806,44.2349,44.3126,24732.0
2021-08-03 15:50:00,45.68,45.97,45.64,45.94,43870.0,44.3515,44.633,44.3126,44.6039,43870.0
2021-08-04 09:30:00,46.04,47.18,46.0,47.03,357957.0,44.701,45.8078,44.6621,45.6622,357957.0
2021-08-04 09:40:00,47.04,47.19,46.55,46.75,111490.0,45.6719,45.8175,45.1961,45.3903,111490.0
2021-08-04 09:50:00,46.77,47.02,46.21,46.97,128781.0,45.4097,45.6525,44.866,45.6039,128781.0
2021-08-04 10:00:00,46.96,47.18,46.38,47.14,101406.0,45.5942,45.8078,45.0311,45.769,101406.0
2021-08-04 10:10:00,47.15,47.19,46.62,46.86,42915.0,45.7787,45.8175,45.2641,45.4971,42915.0
2021-08-04 10:20:00,46.83,47.02,46.53,46.92,53384.0,45.468,45.6525,45.1767,45.5554,53384.0
2021-08-04 10:30:00,46.88,47.1,46.43,47.04,79644.0,45.5166,45.7302,45.0796,45.6719,79644.0
2021-08-04 10:40:00,47.01,47.53,46.94,47.43,178803.0,45.6428,46.1476,45.5748,46.0506,178803.0
2021-08-04 10:50:00,47.51,47.76,47.31,47.69,122889.0,46.1282,46.371,45.934,46.303,122889.0
2021-08-04 11:00:00,47.7,48.11,47.6,48.0,183671.0,46.3127,46.7108,46.2156,46.604,183671.0
2021-08-04 11:10:00,48.02,48.06,47.57,47.66,50438.0,46.6234,46.6622,46.1865,46.2739,50438.0
2021-08-04 11:20:00,47.63,47.63,47.18,47.43,49042.0,46.2447,46.2447,45.8078,46.0506,49042.0
2021-08-04 11:30:00,47.43,47.67,47.18,47.25,26941.0,46.0506,46.2836,45.8078,45.8758,26941.0
2021-08-04 11:40:00,47.27,47.38,47.05,47.21,27023.0,45.8952,46.002,45.6816,45.837,27023.0
2021-08-04 11:50:00,47.16,47.37,47.13,47.21,31213.0,45.7884,45.9923,45.7593,45.837,31213.0
2021-08-04 12:00:00,47.25,47.35,47.04,47.33,19873.0,45.8758,45.9729,45.6719,45.9535,19873.0
2021-08-04 12:10:00,47.32,47.43,47.2,47.34,21110.0,45.9438,46.0506,45.8272,45.9632,21110.0
2021-08-04 12:20:00,47.36,47.67,47.31,47.67,53712.0,45.9826,46.2836,45.934,46.2836,53712.0
2021-08-04 12:30:00,47.69,47.84,47.66,47.81,35901.0,46.303,46.4486,46.2739,46.4195,35901.0
2021-08-04 12:40:00,47.82,47.83,47.54,47.58,13880.0,46.4292,46.4389,46.1574,46.1962,13880.0
2021-08-04 12:50:00,47.61,47.8,47.55,47.77,33208.0,46.2253,46.4098,46.1671,46.3807,33208.0
2021-08-04 13:00:00,47.8,47.99,47.79,47.98,26715.0,46.4098,46.5943,46.4001,46.5846,26715.0
2021-08-04 13:10:00,48.0,48.0,47.74,47.92,16752.0,46.604,46.604,46.3515,46.5263,16752.0
2021-08-04 13:20:00,47.93,48.01,47.86,47.86,64088.0,46.536,46.6137,46.468,46.468,64088.0
2021-08-04 13:30:00,47.87,47.88,47.55,47.66,35847.0,46.4778,46.4875,46.1671,46.2739,35847.0
2021-08-04 13:40:00,47.68,47.85,47.6,47.84,31401.0,46.2933,46.4583,46.2156,46.4486,31401.0
2021-08-04 13:50:00,47.83,48.06,47.77,47.92,72834.0,46.4389,46.6622,46.3807,46.5263,72834.0
2021-08-04 14:00:00,47.94,47.97,47.71,47.83,46664.0,46.5457,46.5748,46.3224,46.4389,46664.0
2021-08-04 14:10:00,47.83,48.1,47.83,48.08,32816.0,46.4389,46.7011,46.4389,46.6816,32816.0
2021-08-04 14:20:00,48.06,48.09,47.9,47.91,23117.0,46.6622,46.6914,46.5069,46.5166,23117.0
2021-08-04 14:30:00,47.92,48.13,47.88,48.03,31481.0,46.5263,46.7302,46.4875,46.6331,31481.0
2021-08-04 14:40:00,48.05,48.05,47.75,47.84,19307.0,46.6525,46.6525,46.3612,46.4486,19307.0
2021-08-04 14:50:00,47.84,47.85,47.69,47.73,14047.0,46.4486,46.4583,46.303,46.3418,14047.0
2021-08-04 15:00:00,47.74,47.74,47.6,47.6,18306.0,46.3515,46.3515,46.2156,46.2156,18306.0
2021-08-04 15:10:00,47.61,47.65,47.45,47.47,34781.0,46.2253,46.2642,46.07,46.0894,34781.0
2021-08-04 15:20:00,47.47,47.62,47.42,47.54,30560.0,46.0894,46.235,46.0408,46.1574,30560.0
2021-08-04 15:30:00,47.51,47.52,47.37,47.37,12224.0,46.1282,46.1379,45.9923,45.9923,12224.0
2021-08-04 15:40:00,47.41,47.73,47.36,47.66,34038.0,46.0311,46.3418,45.9826,46.2739,34038.0
2021-08-04 15:50:00,47.69,47.74,47.55,47.59,50278.0,46.303,46.3515,46.1671,46.2059,50278.0
2021-08-05 09:30:00,48.01,48.17,47.46,48.17,232752.0,46.6137,46.769,46.0797,46.769,232752.0
2021-08-05 09:40:00,48.06,48.06,47.48,47.87,67261.0,46.6622,46.6622,46.0991,46.4778,67261.0
2021-08-05 09:50:00,47.99,48.02,47.45,47.71,35141.0,46.5943,46.6234,46.07,46.3224,35141.0
2021-08-05 10:00:00,47.72,47.83,47.19,47.26,44304.0,46.3321,46.4389,45.8175,45.8855,44304.0
2021-08-05 10:10:00,47.22,47.22,46.48,46.78,89394.0,45.8467,45.8467,45.1282,45.4195,89394.0
2021-08-05 10:20:00,46.76,46.91,46.44,46.9,64969.0,45.4,45.5457,45.0893,45.536,64969.0
2021-08-05 10:30:00,46.89,46.95,46.65,46.84,53240.0,45.5263,45.5845,45.2932,45.4777,53240.0
2021-08-05 10:40:00,46.83,47.09,46.77,47.07,20119.0,45.468,45.7204,45.4097,45.701,20119.0
2021-08-05 10:50:00,47.1,47.42,47.05,47.33,26986.0,45.7302,46.0408,45.6816,45.9535,26986.0
2021-08-05 11:00:00,47.4,47.62,47.4,47.49,16441.0,46.0214,46.235,46.0214,46.1088,16441.0
2021-08-05 11:10:00,47.48,47.66,47.37,47.45,17239.0,46.0991,46.2739,45.9923,46.07,17239.0
2021-08-05 11:20:00,47.44,47.61,47.43,47.55,27060.0,46.0603,46.2253,46.0506,46.1671,27060.0
2021-08-05 11:30:00,47.56,47.76,47.48,47.49,24738.0,46.1768,46.371,46.0991,46.1088,24738.0
2021-08-05 11:40:00,47.46,47.46,47.05,47.06,28118.0,46.0797,46.0797,45.6816,45.6913,28118.0
2021-08-05 11:50:00,47.07,47.21,47.0,47.11,19856.0,45.701,45.837,45.6331,45.7399,19856.0
2021-08-05 12:00:00,47.11,47.18,46.97,47.13,24351.0,45.7399,45.8078,45.6039,45.7593,24351.0
2021-08-05 12:10:00,47.15,47.4,47.15,47.4,24443.0,45.7787,46.0214,45.7787,46.0214,24443.0
2021-08-05 12:20:00,47.33,47.34,47.08,47.15,29519.0,45.9535,45.9632,45.7107,45.7787,29519.0
2021-08-05 12:30:00,47.16,47.27,47.07,47.1,10808.0,45.7884,45.8952,45.701,45.7302,10808.0
2021-08-05 12:40:00,47.09,47.09,46.87,46.87,12616.0,45.7204,45.7204,45.5068,45.5068,12616.0
2021-08-05 12:50:00,46.95,47.0,46.83,46.89,9986.0,45.5845,45.6331,45.468,45.5263,9986.0
2021-08-05 13:00:00,46.86,47.01,46.83,46.93,8548.0,45.4971,45.6428,45.468,45.5651,8548.0
2021-08-05 13:10:00,46.9,46.9,46.68,46.73,7256.0,45.536,45.536,45.3224,45.3709,7256.0
2021-08-05 13:20:00,46.72,46.92,46.72,46.88,8700.0,45.3612,45.5554,45.3612,45.5166,8700.0
2021-08-05 13:30:00,46.86,46.95,46.78,46.95,10719.0,45.4971,45.5845,45.4195,45.5845,10719.0
2021-08-05 13:40:00,46.95,46.99,46.84,46.98,11850.0,45.5845,45.6234,45.4777,45.6136,11850.0
2021-08-05 13:50:00,46.95,47.12,46.9,47.06,10774.0,45.5845,45.7496,45.536,45.6913,10774.0
2021-08-05 14:00:00,47.08,47.1,46.93,46.99,12794.0,45.7107,45.7302,45.5651,45.6234,12794.0
2021-08-05 14:10:00,46.99,47.06,46.83,46.91,10990.0,45.6234,45.6913,45.468,45.5457,10990.0
2021-08-05 14:20:00,46.9,46.94,46.8,46.87,14630.0,45.536,45.5748,45.4389,45.5068,14630.0
2021-08-05 14:30:00,46.86,46.9,46.78,46.84,9402.0,45.4971,45.536,45.4195,45.4777,9402.0
2021-08-05 14:40:00,46.85,46.92,46.81,46.85,14111.0,45.4874,45.5554,45.4486,45.4874,14111.0
2021-08-05 14:50:00,46.88,46.98,46.86,46.93,15472.0,45.5166,45.6136,45.4971,45.5651,15472.0
2021-08-05 15:00:00,46.9,46.92,46.83,46.83,8724.0,45.536,45.5554,45.468,45.468,8724.0
2021-08-05 15:10:00,46.82,46.89,46.78,46.8,11900.0,45.4583,45.5263,45.4195,45.4389,11900.0
2021-08-05 15:20:00,46.83,46.88,46.78,46.85,16321.0,45.468,45.5166,45.4195,45.4874,16321.0
2021-08-05 15:30:00,46.83,46.84,46.6,46.75,28046.0,45.468,45.4777,45.2447,45.3903,28046.0
2021-08-05 15:40:00,46.72,46.75,46.62,46.64,16048.0,45.3612,45.3903,45.2641,45.2835,16048.0
2021-08-05 15:50:00,46.63,47.18,46.63,47.17,77068.0,45.2738,45.8078,45.2738,45.7981,77068.0
2021-08-06 09:30:00,46.4,47.07,46.23,46.9,99280.0,45.0505,45.701,44.8855,45.536,99280.0
2021-08-06 09:40:00,46.99,47.1,46.45,46.7,32883.0,45.6234,45.7302,45.0991,45.3418,32883.0
2021-08-06 09:50:00,46.68,46.92,46.42,46.86,49920.0,45.3224,45.5554,45.0699,45.4971,49920.0
2021-08-06 10:00:00,46.84,47.27,46.68,46.99,69591.0,45.4777,45.8952,45.3224,45.6234,69591.0
2021-08-06 10:10:00,46.99,47.23,46.89,47.15,63139.0,45.6234,45.8564,45.5263,45.7787,63139.0
2021-08-06 10:20:00,47.12,47.23,46.91,47.18,39128.0,45.7496,45.8564,45.5457,45.8078,39128.0
2021-08-06 10:30:00,47.17,47.27,46.89,46.95,40233.0,45.7981,45.8952,45.5263,45.5845,40233.0
2021-08-06 10:40:00,46.95,47.09,46.81,46.82,54634.0,45.5845,45.7204,45.4486,45.4583,54634.0
2021-08-06 10:50:00,46.82,46.95,46.62,46.83,52301.0,45.4583,45.5845,45.2641,45.468,52301.0
2021-08-06 11:00:00,46.82,46.98,46.39,46.45,39523.0,45.4583,45.6136,45.0408,45.0991,39523.0
2021-08-06 11:10:00,46.47,46.85,46.2,46.8,50841.0,45.1185,45.4874,44.8563,45.4389,50841.0
2021-08-06 11:20:00,46.83,47.05,46.79,46.99,27209.0,45.468,45.6816,45.4292,45.6234,27209.0
2021-08-06 11:30:00,47.0,47.05,46.9,47.01,17843.0,45.6331,45.6816,45.536,45.6428,17843.0
2021-08-06 11:40:00,47.01,47.05,46.91,46.94,31855.0,45.6428,45.6816,45.5457,45.5748,31855.0
2021-08-06 11:50:00,46.99,47.13,46.9,47.12,24412.0,45.6234,45.7593,45.536,45.7496,24412.0
2021-08-06 12:00:00,47.16,47.17,46.94,46.96,11994.0,45.7884,45.7981,45.5748,45.5942,11994.0
2021-08-06 12:10:00,46.97,47.15,46.92,47.11,23969.0,45.6039,45.7787,45.5554,45.7399,23969.0
2021-08-06 12:20:00,47.11,47.18,47.07,47.11,10955.0,45.7399,45.8078,45.701,45.7399,10955.0
2021-08-06 12:30:00,47.07,47.14,46.94,46.94,9921.0,45.701,45.769,45.5748,45.5748,9921.0
2021-08-06 12:40:00,46.92,46.94,46.71,46.73,11582.0,45.5554,45.5748,45.3515,45.3709,11582.0
2021-08-06 12:50:00,46.75,47.0,46.74,47.0,8153.0,45.3903,45.6331,45.3806,45.6331,8153.0
2021-08-06 13:00:00,47.02,47.12,46.97,47.0,28103.0,45.6525,45.7496,45.6039,45.6331,28103.0
2021-08-06 13:10:00,47.01,47.08,46.95,46.99,5700.0,45.6428,45.7107,45.5845,45.6234,5700.0
2021-08-06 13:20:00,46.97,46.97,46.69,46.69,9280.0,45.6039,45.6039,45.3321,45.3321,9280.0
2021-08-06 13:30:00,46.68,46.79,46.68,46.71,7891.0,45.3224,45.4292,45.3224,45.3515,7891.0
2021-08-06 13:40:00,46.7,46.74,46.62,46.62,25392.0,45.3418,45.3806,45.2641,45.2641,25392.0
2021-08-06 13:50:00,46.62,46.65,46.48,46.65,23147.0,45.2641,45.2932,45.1282,45.2932,23147.0
2021-08-06 14:00:00,46.63,46.81,46.63,46.78,12947.0,45.2738,45.4486,45.2738,45.4195,12947.0
2021-08-06 14:10:00,46.79,46.79,46.61,46.71,17547.0,45.4292,45.4292,45.2544,45.3515,17547.0
2021-08-06 14:20:00,46.69,46.69,46.58,46.65,6391.0,45.3321,45.3321,45.2253,45.2932,6391.0
2021-08-06 14:30:00,46.65,46.69,46.61,46.65,7813.0,45.2932,45.3321,45.2544,45.2932,7813.0
2021-08-06 14:40:00,46.61,46.63,46.53,46.55,4133.0,45.2544,45.2738,45.1767,45.1961,4133.0
2021-08-06 14:50:00,46.54,46.59,46.42,46.51,18353.0,45.1864,45.235,45.0699,45.1573,18353.0
2021-08-06 15:00:00,46.48,46.61,46.43,46.61,8610.0,45.1282,45.2544,45.0796,45.2544,8610.0
2021-08-06 15:10:00,46.61,46.72,46.6,46.7,9985.0,45.2544,45.3612,45.2447,45.3418,9985.0
2021-08-06 15:20:00,46.71,46.71,46.6,46.66,7665.0,45.3515,45.3515,45.2447,45.3029,7665.0
2021-08-06 15:30:00,46.66,46.73,46.64,46.71,10600.0,45.3029,45.3709,45.2835,45.3515,10600.0
2021-08-06 15:40:00,46.72,46.74,46.49,46.49,25550.0,45.3612,45.3806,45.1379,45.1379,25550.0
2021-08-06 15:50:00,46.49,46.63,46.42,46.61,73379.0,45.1379,45.2738,45.0699,45.2544,73379.0
2021-08-09 09:30:00,46.9,47.26,45.7,45.7,188578.0,45.536,45.8855,44.3709,44.3709,188578.0
2021-08-09 09:40:00,45.69,46.0,45.54,45.81,67269.0,44.3612,44.6621,44.2155,44.4777,67269.0
2021-08-09 09:50:00,45.89,46.37,45.83,46.36,89338.0,44.5553,45.0214,44.4971,45.0117,89338.0
2021-08-09 10:00:00,46.33,46.37,45.88,45.94,70201.0,44.9825,45.0214,44.5456,44.6039,70201.0
2021-08-09 10:10:00,45.99,46.41,45.99,46.38,23599.0,44.6524,45.0602,44.6524,45.0311,23599.0
2021-08-09 10:20:00,46.4,46.86,46.35,46.72,49093.0,45.0505,45.4971,45.002,45.3612,49093.0
2021-08-09 10:30:00,46.75,46.86,46.52,46.54,30521.0,45.3903,45.4971,45.167,45.1864,30521.0
2021-08-09 10:40:00,46.58,46.63,46.41,46.47,19355.0,45.2253,45.2738,45.0602,45.1185,19355.0
2021-08-09 10:50:00,46.43,46.66,46.34,46.46,39922.0,45.0796,45.3029,44.9923,45.1088,39922.0
2021-08-09 11:00:00,46.47,46.67,46.38,46.41,15839.0,45.1185,45.3127,45.0311,45.0602,15839.0
2021-08-09 11:10:00,46.42,46.52,46.22,46.46,22130.0,45.0699,45.167,44.8757,45.1088,22130.0
2021-08-09 11:20:00,46.46,46.47,46.18,46.36,11643.0,45.1088,45.1185,44.8369,45.0117,11643.0
2021-08-09 11:30:00,46.34,46.43,46.28,46.34,11726.0,44.9923,45.0796,44.934,44.9923,11726.0
2021-08-09 11:40:00,46.33,46.61,46.32,46.49,38882.0,44.9825,45.2544,44.9728,45.1379,38882.0
2021-08-09 11:50:00,46.48,46.88,46.43,46.88,24932.0,45.1282,45.5166,45.0796,45.5166,24932.0
2021-08-09 12:00:00,46.9,46.99,46.86,46.88,14325.0,45.536,45.6234,45.4971,45.5166,14325.0
2021-08-09 12:10:00,46.87,46.89,46.75,46.76,8382.0,45.5068,45.5263,45.3903,45.4,8382.0
2021-08-09 12:20:00,46.73,46.77,46.62,46.62,7849.0,45.3709,45.4097,45.2641,45.2641,7849.0
2021-08-09 12:30:00,46.65,46.75,46.61,46.68,7777.0,45.2932,45.3903,45.2544,45.3224,7777.0
2021-08-09 12:40:00,46.63,46.63,46.48,46.48,7029.0,45.2738,45.2738,45.1282,45.1282,7029.0
2021-08-09 12:50:00,46.48,46.52,46.42,46.52,9810.0,45.1282,45.167,45.0699,45.167,9810.0
2021-08-09 13:00:00,46.56,46.56,46.43,46.49,9300.0,45.2059,45.2059,45.0796,45.1379,9300.0
2021-08-09 13:10:00,46.49,46.54,46.3,46.33,30013.0,45.1379,45.1864,44.9534,44.9825,30013.0
2021-08-09 13:20:00,46.35,46.37,46.29,46.3,12405.0,45.002,45.0214,44.9437,44.9534,12405.0
2021-08-09 13:30:00,46.27,46.47,46.24,46.45,14941.0,44.9243,45.1185,44.8952,45.0991,14941.0
2021-08-09 13:40:00,46.45,46.52,46.42,46.42,14367.0,45.0991,45.167,45.0699,45.0699,14367.0
2021-08-09 13:50:00,46.4,46.46,46.32,46.46,8191.0,45.0505,45.1088,44.9728,45.1088,8191.0
2021-08-09 14:00:00,46.48,46.48,46.41,46.41,6700.0,45.1282,45.1282,45.0602,45.0602,6700.0
2021-08-09 14:10:00,46.41,46.42,46.29,46.34,7103.0,45.0602,45.0699,44.9437,44.9923,7103.0
2021-08-09 14:20:00,46.35,46.43,46.3,46.42,12001.0,45.002,45.0796,44.9534,45.0699,12001.0
2021-08-09 14:30:00,46.45,46.61,46.45,46.58,7920.0,45.0991,45.2544,45.0991,45.2253,7920.0
2021-08-09 14:40:00,46.6,46.6,46.32,46.35,13400.0,45.2447,45.2447,44.9728,45.002,13400.0
2021-08-09 14:50:00,46.34,46.45,46.32,46.42,10055.0,44.9923,45.0991,44.9728,45.0699,10055.0
2021-08-09 15:00:00,46.42,46.46,46.34,46.34,9841.0,45.0699,45.1088,44.9923,44.9923,9841.0
2021-08-09 15:10:00,46.34,46.35,46.17,46.27,18413.0,44.9923,45.002,44.8272,44.9243,18413.0
2021-08-09 15:20:00,46.27,46.32,46.23,46.31,13168.0,44.9243,44.9728,44.8855,44.9631,13168.0
2021-08-09 15:30:00,46.31,46.4,46.27,46.32,16492.0,44.9631,45.0505,44.9243,44.9728,16492.0
2021-08-09 15:40:00,46.32,46.36,46.19,46.22,19603.0,44.9728,45.0117,44.8466,44.8757,19603.0
2021-08-09 15:50:00,46.22,46.24,46.06,46.1,40375.0,44.8757,44.8952,44.7204,44.7592,40375.0
2021-08-10 09:30:00,46.37,46.57,45.66,45.71,129388.0,45.0214,45.2156,44.332,44.3806,129388.0
2021-08-10 09:40:00,45.68,45.68,45.31,45.5,78150.0,44.3515,44.3515,43.9922,44.1767,78150.0
2021-08-10 09:50:00,45.46,45.84,45.46,45.6,56439.0,44.1378,44.5068,44.1378,44.2738,56439.0
2021-08-10 10:00:00,45.6,45.64,45.27,45.31,57334.0,44.2738,44.3126,43.9534,43.9922,57334.0
2021-08-10 10:10:00,45.26,45.47,45.09,45.16,52947.0,43.9437,44.1476,43.7786,43.8466,52947.0
2021-08-10 10:20:00,45.15,45.2,44.72,44.72,93340.0,43.8369,43.8854,43.4194,43.4194,93340.0
2021-08-10 10:30:00,44.71,44.71,44.03,44.03,130312.0,43.4097,43.4097,42.7494,42.7494,130312.0
2021-08-10 10:40:00,44.02,44.18,43.52,44.14,94756.0,42.7397,42.8951,42.2543,42.8562,94756.0
2021-08-10 10:50:00,44.12,44.13,43.68,44.06,51263.0,42.8368,42.8465,42.4096,42.7786,51263.0
2021-08-10 11:00:00,44.05,44.19,43.83,43.97,57566.0,42.7689,42.9048,42.5553,42.6912,57566.0
2021-08-10 11:10:00,43.93,44.05,43.79,43.87,40787.0,42.6523,42.7689,42.5164,42.5941,40787.0
2021-08-10 11:20:00,43.88,44.37,43.88,44.33,63594.0,42.6038,43.0796,42.6038,43.0407,63594.0
2021-08-10 11:30:00,44.3,44.5,44.27,44.5,24617.0,43.0116,43.2058,42.9825,43.2058,24617.0
2021-08-10 11:40:00,44.56,44.58,44.39,44.43,23049.0,43.264,43.2834,43.099,43.1378,23049.0
2021-08-10 11:50:00,44.4,44.42,44.11,44.16,36043.0,43.1087,43.1281,42.8271,42.8757,36043.0
2021-08-10 12:00:00,44.2,44.66,44.2,44.59,28624.0,42.9145,43.3611,42.9145,43.2932,28624.0
2021-08-10 12:10:00,44.58,44.9,44.58,44.9,21080.0,43.2834,43.5941,43.2834,43.5941,21080.0
2021-08-10 12:20:00,44.9,45.01,44.74,44.76,54582.0,43.5941,43.7009,43.4388,43.4582,54582.0
2021-08-10 12:30:00,44.76,44.76,44.57,44.67,24637.0,43.4582,43.4582,43.2737,43.3708,24637.0
2021-08-10 12:40:00,44.66,44.66,44.46,44.62,15301.0,43.3611,43.3611,43.1669,43.3223,15301.0
2021-08-10 12:50:00,44.63,44.63,44.44,44.45,9576.0,43.332,43.332,43.1475,43.1572,9576.0
2021-08-10 13:00:00,44.45,44.68,44.41,44.66,15398.0,43.1572,43.3805,43.1184,43.3611,15398.0
2021-08-10 13:10:00,44.65,44.79,44.6,44.71,15652.0,43.3514,43.4873,43.3029,43.4097,15652.0
2021-08-10 13:20:00,44.67,44.75,44.57,44.59,23272.0,43.3708,43.4485,43.2737,43.2932,23272.0
2021-08-10 13:30:00,44.59,44.75,44.49,44.49,16256.0,43.2932,43.4485,43.1961,43.1961,16256.0
2021-08-10 13:40:00,44.49,44.51,44.18,44.36,40628.0,43.1961,43.2155,42.8951,43.0698,40628.0
2021-08-10 13:50:00,44.38,44.5,44.3,44.48,16579.0,43.0893,43.2058,43.0116,43.1864,16579.0
2021-08-10 14:00:00,44.51,44.59,44.2,44.23,25444.0,43.2155,43.2932,42.9145,42.9436,25444.0
2021-08-10 14:10:00,44.22,44.24,44.07,44.19,24153.0,42.9339,42.9533,42.7883,42.9048,24153.0
2021-08-10 14:20:00,44.2,44.52,44.15,44.48,9650.0,42.9145,43.2252,42.8659,43.1864,9650.0
2021-08-10 14:30:00,44.49,44.68,44.47,44.68,24391.0,43.1961,43.3805,43.1766,43.3805,24391.0
2021-08-10 14:40:00,44.68,44.73,44.58,44.7,26836.0,43.3805,43.4291,43.2834,43.4,26836.0
2021-08-10 14:50:00,44.7,44.79,44.64,44.74,10704.0,43.4,43.4873,43.3417,43.4388,10704.0
2021-08-10 15:00:00,44.77,44.81,44.71,44.79,16820.0,43.4679,43.5068,43.4097,43.4873,16820.0
2021-08-10 15:10:00,44.77,44.8,44.66,44.71,69421.0,43.4679,43.497,43.3611,43.4097,69421.0
2021-08-10 15:20:00,44.73,44.8,44.72,44.8,48314.0,43.4291,43.497,43.4194,43.497,48314.0
2021-08-10 15:30:00,44.83,44.83,44.61,44.61,18138.0,43.5262,43.5262,43.3126,43.3126,18138.0
2021-08-10 15:40:00,44.62,44.7,44.45,44.49,30461.0,43.3223,43.4,43.1572,43.1961,30461.0
2021-08-10 15:50:00,44.48,44.49,44.27,44.44,67155.0,43.1864,43.1961,42.9825,43.1475,67155.0
2021-08-11 09:30:00,45.06,45.12,44.38,44.62,154670.0,43.7495,43.8077,43.0893,43.3223,154670.0
2021-08-11 09:40:00,44.61,44.79,44.06,44.46,82205.0,43.3126,43.4873,42.7786,43.1669,82205.0
2021-08-11 09:50:00,44.5,44.64,44.32,44.5,35276.0,43.2058,43.3417,43.031,43.2058,35276.0
2021-08-11 10:00:00,44.48,44.64,44.15,44.18,48710.0,43.1864,43.3417,42.8659,42.8951,48710.0
2021-08-11 10:10:00,44.17,44.25,43.87,43.89,42711.0,42.8854,42.963,42.5941,42.6135,42711.0
2021-08-11 10:20:00,43.89,43.93,43.63,43.65,48963.0,42.6135,42.6523,42.3611,42.3805,48963.0
2021-08-11 10:30:00,43.65,43.73,43.33,43.43,113458.0,42.3805,42.4582,42.0698,42.1669,113458.0
2021-08-11 10:40:00,43.4,43.7,43.37,43.65,24941.0,42.1378,42.429,42.1086,42.3805,24941.0
2021-08-11 10:50:00,43.66,43.78,43.19,43.2,43824.0,42.3902,42.5067,41.9339,41.9436,43824.0
2021-08-11 11:00:00,43.21,43.26,42.84,42.9,65124.0,41.9533,42.0018,41.594,41.6523,65124.0
2021-08-11 11:10:00,42.92,43.12,42.43,42.65,149386.0,41.6717,41.8659,41.196,41.4096,149386.0
2021-08-11 11:20:00,42.67,43.02,42.67,43.01,11152.0,41.429,41.7688,41.429,41.7591,11152.0
2021-08-11 11:30:00,42.98,43.3,42.93,43.13,17481.0,41.73,42.0407,41.6814,41.8756,17481.0
2021-08-11 11:40:00,43.14,43.19,42.74,42.77,31816.0,41.8853,41.9339,41.497,41.5261,31816.0
2021-08-11 11:50:00,42.75,43.02,42.66,42.96,31286.0,41.5067,41.7688,41.4193,41.7106,31286.0
2021-08-11 12:00:00,42.95,43.41,42.91,43.27,63396.0,41.7008,42.1475,41.662,42.0115,63396.0
2021-08-11 12:10:00,43.28,43.29,43.14,43.27,21576.0,42.0213,42.031,41.8853,42.0115,21576.0
2021-08-11 12:20:00,43.25,43.38,43.09,43.26,14065.0,41.9921,42.1183,41.8368,42.0018,14065.0
2021-08-11 12:30:00,43.26,43.48,43.23,43.48,14523.0,42.0018,42.2154,41.9727,42.2154,14523.0
2021-08-11 12:40:00,43.48,43.57,43.38,43.51,15246.0,42.2154,42.3028,42.1183,42.2446,15246.0
2021-08-11 12:50:00,43.54,43.54,43.35,43.38,16523.0,42.2737,42.2737,42.0892,42.1183,16523.0
2021-08-11 13:00:00,43.41,43.86,43.41,43.84,41706.0,42.1475,42.5844,42.1475,42.565,41706.0
2021-08-11 13:10:00,43.83,43.88,43.66,43.76,23733.0,42.5553,42.6038,42.3902,42.4873,23733.0
2021-08-11 13:20:00,43.77,43.94,43.73,43.91,9153.0,42.497,42.6621,42.4582,42.6329,9153.0
2021-08-11 13:30:00,43.92,43.96,43.62,43.62,39805.0,42.6426,42.6815,42.3514,42.3514,39805.0
2021-08-11 13:40:00,43.64,43.73,43.52,43.58,16497.0,42.3708,42.4582,42.2543,42.3125,16497.0
2021-08-11 13:50:00,43.55,43.62,43.46,43.58,16805.0,42.2834,42.3514,42.196,42.3125,16805.0
2021-08-11 14:00:00,43.53,43.85,43.47,43.8,21198.0,42.264,42.5747,42.2057,42.5261,21198.0
2021-08-11 14:10:00,43.79,43.84,43.76,43.78,31694.0,42.5164,42.565,42.4873,42.5067,31694.0
2021-08-11 14:20:00,43.78,43.85,43.7,43.82,17098.0,42.5067,42.5747,42.429,42.5455,17098.0
2021-08-11 14:30:00,43.88,43.97,43.81,43.86,27175.0,42.6038,42.6912,42.5358,42.5844,27175.0
2021-08-11 14:40:00,43.86,43.98,43.82,43.9,26493.0,42.5844,42.7009,42.5455,42.6232,26493.0
2021-08-11 14:50:00,43.89,44.04,43.89,43.98,27112.0,42.6135,42.7591,42.6135,42.7009,27112.0
2021-08-11 15:00:00,44.0,44.09,43.91,44.09,24075.0,42.7203,42.8077,42.6329,42.8077,24075.0
2021-08-11 15:10:00,44.09,44.16,43.97,44.04,21259.0,42.8077,42.8757,42.6912,42.7591,21259.0
2021-08-11 15:20:00,44.04,44.13,44.01,44.1,24384.0,42.7591,42.8465,42.73,42.8174,24384.0
2021-08-11 15:30:00,44.12,44.27,44.08,44.08,34652.0,42.8368,42.9825,42.798,42.798,34652.0
2021-08-11 15:40:00,44.1,44.22,44.08,44.16,28005.0,42.8174,42.9339,42.798,42.8757,28005.0
2021-08-11 15:50:00,44.14,44.23,44.07,44.1,47406.0,42.8562,42.9436,42.7883,42.8174,47406.0
2021-08-12 09:30:00,43.46,43.5,42.08,42.54,211986.0,42.196,42.2349,40.8562,41.3028,211986.0
2021-08-12 09:40:00,42.59,42.69,42.09,42.4,94300.0,41.3513,41.4484,40.8659,41.1668,94300.0
2021-08-12 09:50:00,42.4,42.4,41.76,41.91,193497.0,41.1668,41.1668,40.5455,40.6911,193497.0
2021-08-12 10:00:00,41.9,41.91,41.57,41.85,94138.0,40.6814,40.6911,40.361,40.6328,94138.0
2021-08-12 10:10:00,41.84,42.39,41.84,42.39,182729.0,40.6231,41.1571,40.6231,41.1571,182729.0
2021-08-12 10:20:00,42.41,42.55,42.27,42.51,62958.0,41.1766,41.3125,41.0406,41.2736,62958.0
2021-08-12 10:30:00,42.53,42.73,42.48,42.6,52504.0,41.2931,41.4872,41.2445,41.361,52504.0
2021-08-12 10:40:00,42.62,42.73,42.28,42.73,39891.0,41.3804,41.4872,41.0503,41.4872,39891.0
2021-08-12 10:50:00,42.72,42.9,42.55,42.69,46524.0,41.4775,41.6523,41.3125,41.4484,46524.0
2021-08-12 11:00:00,42.61,42.63,42.35,42.42,29194.0,41.3707,41.3902,41.1183,41.1863,29194.0
2021-08-12 11:10:00,42.41,42.71,42.31,42.71,48000.0,41.1766,41.4678,41.0795,41.4678,48000.0
2021-08-12 11:20:00,42.74,42.91,42.74,42.85,25304.0,41.497,41.662,41.497,41.6038,25304.0
2021-08-12 11:30:00,42.8,43.09,42.77,43.03,15561.0,41.5552,41.8368,41.5261,41.7785,15561.0
2021-08-12 11:40:00,43.04,43.08,42.96,43.0,18982.0,41.7882,41.8271,41.7106,41.7494,18982.0
2021-08-12 11:50:00,43.0,43.12,42.85,42.85,40495.0,41.7494,41.8659,41.6038,41.6038,40495.0
2021-08-12 12:00:00,42.85,42.85,42.6,42.65,34320.0,41.6038,41.6038,41.361,41.4096,34320.0
2021-08-12 12:10:00,42.63,42.78,42.57,42.69,10701.0,41.3902,41.5358,41.3319,41.4484,10701.0
2021-08-12 12:20:00,42.7,42.7,42.52,42.52,12296.0,41.4581,41.4581,41.2834,41.2834,12296.0
2021-08-12 12:30:00,42.53,42.6,42.46,42.53,20014.0,41.2931,41.361,41.2251,41.2931,20014.0
2021-08-12 12:40:00,42.5,42.5,42.37,42.4,22271.0,41.2639,41.2639,41.1377,41.1668,22271.0
2021-08-12 12:50:00,42.42,42.46,42.34,42.35,9444.0,41.1863,41.2251,41.1086,41.1183,9444.0
2021-08-12 13:00:00,42.38,42.46,42.27,42.43,17042.0,41.1474,41.2251,41.0406,41.196,17042.0
2021-08-12 13:10:00,42.48,42.55,42.34,42.37,24384.0,41.2445,41.3125,41.1086,41.1377,24384.0
2021-08-12 13:20:00,42.38,42.42,42.29,42.4,10940.0,41.1474,41.1863,41.06,41.1668,10940.0
2021-08-12 13:30:00,42.42,42.51,42.39,42.46,10566.0,41.1863,41.2736,41.1571,41.2251,10566.0
2021-08-12 13:40:00,42.46,42.51,42.4,42.4,17131.0,41.2251,41.2736,41.1668,41.1668,17131.0
2021-08-12 13:50:00,42.37,42.45,42.34,42.41,19702.0,41.1377,41.2154,41.1086,41.1766,19702.0
2021-08-12 14:00:00,42.43,42.5,42.39,42.5,6000.0,41.196,41.2639,41.1571,41.2639,6000.0
2021-08-12 14:10:00,42.5,42.53,42.42,42.45,4932.0,41.2639,41.2931,41.1863,41.2154,4932.0
2021-08-12 14:20:00,42.48,42.57,42.48,42.5,8580.0,41.2445,41.3319,41.2445,41.2639,8580.0
2021-08-12 14:30:00,42.47,42.67,42.47,42.65,11605.0,41.2348,41.429,41.2348,41.4096,11605.0
2021-08-12 14:40:00,42.68,42.77,42.67,42.73,10298.0,41.4387,41.5261,41.429,41.4872,10298.0
2021-08-12 14:50:00,42.72,42.83,42.7,42.8,13542.0,41.4775,41.5843,41.4581,41.5552,13542.0
2021-08-12 15:00:00,42.81,42.91,42.77,42.88,21950.0,41.5649,41.662,41.5261,41.6329,21950.0
2021-08-12 15:10:00,42.87,43.11,42.84,42.94,40821.0,41.6232,41.8562,41.594,41.6911,40821.0
2021-08-12 15:20:00,42.92,42.94,42.84,42.9,11035.0,41.6717,41.6911,41.594,41.6523,11035.0
2021-08-12 15:30:00,42.93,42.95,42.86,42.94,37334.0,41.6814,41.7008,41.6135,41.6911,37334.0
2021-08-12 15:40:00,42.98,42.98,42.77,42.78,29068.0,41.73,41.73,41.5261,41.5358,29068.0
2021-08-12 15:50:00,42.77,42.82,42.55,42.6,44948.0,41.5261,41.5746,41.3125,41.361,44948.0
2021-08-13 09:30:00,42.5,42.99,42.38,42.71,108317.0,41.2639,41.7397,41.1474,41.4678,108317.0
2021-08-13 09:40:00,42.74,42.88,42.29,42.65,87837.0,41.497,41.6329,41.06,41.4096,87837.0
2021-08-13 09:50:00,42.66,42.72,42.45,42.5,46258.0,41.4193,41.4775,41.2154,41.2639,46258.0
2021-08-13 10:00:00,42.55,43.0,42.38,43.0,54973.0,41.3125,41.7494,41.1474,41.7494,54973.0
2021-08-13 10:10:00,43.03,43.49,43.03,43.4,126382.0,41.7785,42.2251,41.7785,42.1378,126382.0
2021-08-13 10:20:00,43.4,43.59,43.28,43.28,139434.0,42.1378,42.3222,42.0213,42.0213,139434.0
2021-08-13 10:30:00,43.35,43.48,43.27,43.35,33533.0,42.0892,42.2154,42.0115,42.0892,33533.0
2021-08-13 10:40:00,43.34,43.45,43.13,43.44,45114.0,42.0795,42.1863,41.8756,42.1766,45114.0
2021-08-13 10:50:00,43.43,43.43,43.1,43.23,33953.0,42.1669,42.1669,41.8465,41.9727,33953.0
2021-08-13 11:00:00,43.24,43.41,43.15,43.24,24238.0,41.9824,42.1475,41.895,41.9824,24238.0
2021-08-13 11:10:00,43.25,43.33,43.16,43.22,19797.0,41.9921,42.0698,41.9047,41.963,19797.0
2021-08-13 11:20:00,43.23,43.39,43.2,43.38,20640.0,41.9727,42.1281,41.9436,42.1183,20640.0
2021-08-13 11:30:00,43.37,43.47,43.26,43.3,29137.0,42.1086,42.2057,42.0018,42.0407,29137.0
2021-08-13 11:40:00,43.3,43.39,43.28,43.31,25353.0,42.0407,42.1281,42.0213,42.0504,25353.0
2021-08-13 11:50:00,43.31,43.35,43.23,43.29,8948.0,42.0504,42.0892,41.9727,42.031,8948.0
2021-08-13 12:00:00,43.29,43.42,43.26,43.39,15555.0,42.031,42.1572,42.0018,42.1281,15555.0
2021-08-13 12:10:00,43.39,43.43,43.26,43.26,11567.0,42.1281,42.1669,42.0018,42.0018,11567.0
2021-08-13 12:20:00,43.27,43.28,43.03,43.14,39062.0,42.0115,42.0213,41.7785,41.8853,39062.0
2021-08-13 12:30:00,43.16,43.2,43.08,43.09,14566.0,41.9047,41.9436,41.8271,41.8368,14566.0
2021-08-13 12:40:00,43.09,43.25,43.09,43.23,57571.0,41.8368,41.9921,41.8368,41.9727,57571.0
2021-08-13 12:50:00,43.22,43.32,43.2,43.31,8593.0,41.963,42.0601,41.9436,42.0504,8593.0
2021-08-13 13:00:00,43.32,43.34,43.23,43.25,17735.0,42.0601,42.0795,41.9727,41.9921,17735.0
2021-08-13 13:10:00,43.27,43.29,43.21,43.25,4600.0,42.0115,42.031,41.9533,41.9921,4600.0
2021-08-13 13:20:00,43.24,43.24,43.13,43.13,4783.0,41.9824,41.9824,41.8756,41.8756,4783.0
2021-08-13 13:30:00,43.15,43.15,43.04,43.11,6389.0,41.895,41.895,41.7882,41.8562,6389.0
2021-08-13 13:40:00,43.13,43.15,43.08,43.08,12758.0,41.8756,41.895,41.8271,41.8271,12758.0
2021-08-13 13:50:00,43.08,43.18,43.06,43.15,13532.0,41.8271,41.9242,41.8077,41.895,13532.0
2021-08-13 14:00:00,43.16,43.2,43.05,43.06,25778.0,41.9047,41.9436,41.7979,41.8077,25778.0
2021-08-13 14:10:00,43.08,43.1,42.98,43.02,20739.0,41.8271,41.8465,41.73,41.7688,20739.0
2021-08-13 14:20:00,43.03,43.04,42.94,43.04,15534.0,41.7785,41.7882,41.6911,41.7882,15534.0
2021-08-13 14:30:00,43.04,43.04,42.93,42.96,8618.0,41.7882,41.7882,41.6814,41.7106,8618.0
2021-08-13 14:40:00,42.94,43.05,42.85,43.05,17910.0,41.6911,41.7979,41.6038,41.7979,17910.0
2021-08-13 14:50:00,43.05,43.11,42.99,43.09,11077.0,41.7979,41.8562,41.7397,41.8368,11077.0
2021-08-13 15:00:00,43.09,43.11,43.03,43.08,9040.0,41.8368,41.8562,41.7785,41.8271,9040.0
2021-08-13 15:10:00,43.08,43.22,43.06,43.18,9064.0,41.8271,41.963,41.8077,41.9242,9064.0
2021-08-13 15:20:00,43.17,43.22,43.13,43.19,9095.0,41.9145,41.963,41.8756,41.9339,9095.0
2021-08-13 15:30:00,43.17,43.29,43.05,43.26,24399.0,41.9145,42.031,41.7979,42.0018,24399.0
2021-08-13 15:40:00,43.26,43.26,43.16,43.22,22590.0,42.0018,42.0018,41.9047,41.963,22590.0
2021-08-13 15:50:00,43.19,43.47,43.11,43.47,52870.0,41.9339,42.2057,41.8562,42.2057,52870.0
2021-08-16 09:30:00,42.91,43.43,42.82,43.22,185610.0,41.662,42.1669,41.5746,41.963,185610.0
2021-08-16 09:40:00,43.19,43.38,42.97,43.25,62752.0,41.9339,42.1183,41.7203,41.9921,62752.0
2021-08-16 09:50:00,43.24,43.3,42.67,42.67,40519.0,41.9824,42.0407,41.429,41.429,40519.0
2021-08-16 10:00:00,42.6,42.9,42.47,42.74,34868.0,41.361,41.6523,41.2348,41.497,34868.0
2021-08-16 10:10:00,42.72,43.02,41.95,42.07,114289.0,41.4775,41.7688,40.7299,40.8464,114289.0
2021-08-16 10:20:00,42.03,42.49,42.03,42.39,45434.0,40.8076,41.2542,40.8076,41.1571,45434.0
2021-08-16 10:30:00,42.25,42.65,42.05,42.5,72699.0,41.0212,41.4096,40.827,41.2639,72699.0
2021-08-16 10:40:00,42.51,42.62,42.34,42.51,15362.0,41.2736,41.3804,41.1086,41.2736,15362.0
2021-08-16 10:50:00,42.51,42.51,42.06,42.12,19816.0,41.2736,41.2736,40.8367,40.895,19816.0
2021-08-16 11:00:00,42.09,42.36,42.01,42.15,17944.0,40.8659,41.128,40.7882,40.9241,17944.0
2021-08-16 11:10:00,42.11,42.39,42.07,42.35,19770.0,40.8853,41.1571,40.8464,41.1183,19770.0
2021-08-16 11:20:00,42.35,42.36,42.27,42.32,9920.0,41.1183,41.128,41.0406,41.0892,9920.0
2021-08-16 11:30:00,42.31,42.47,42.29,42.43,18802.0,41.0795,41.2348,41.06,41.196,18802.0
2021-08-16 11:40:00,42.44,42.62,42.44,42.62,17719.0,41.2057,41.3804,41.2057,41.3804,17719.0
2021-08-16 11:50:00,42.64,42.66,42.33,42.33,20539.0,41.3999,41.4193,41.0989,41.0989,20539.0
2021-08-16 12:00:00,42.31,42.39,42.23,42.25,48125.0,41.0795,41.1571,41.0018,41.0212,48125.0
2021-08-16 12:10:00,42.26,42.5,42.26,42.43,15407.0,41.0309,41.2639,41.0309,41.196,15407.0
2021-08-16 12:20:00,42.41,42.5,42.23,42.24,9478.0,41.1766,41.2639,41.0018,41.0115,9478.0
2021-08-16 12:30:00,42.21,42.21,42.09,42.09,15261.0,40.9824,40.9824,40.8659,40.8659,15261.0
2021-08-16 12:40:00,42.08,42.24,42.08,42.23,17390.0,40.8562,41.0115,40.8562,41.0018,17390.0
2021-08-16 12:50:00,42.23,42.36,42.22,42.33,14901.0,41.0018,41.128,40.9921,41.0989,14901.0
2021-08-16 13:00:00,42.35,42.38,42.28,42.32,19070.0,41.1183,41.1474,41.0503,41.0892,19070.0
2021-08-16 13:10:00,42.32,42.39,42.26,42.37,4778.0,41.0892,41.1571,41.0309,41.1377,4778.0
2021-08-16 13:20:00,42.35,42.56,42.35,42.51,31690.0,41.1183,41.3222,41.1183,41.2736,31690.0
2021-08-16 13:30:00,42.5,42.69,42.49,42.67,24798.0,41.2639,41.4484,41.2542,41.429,24798.0
2021-08-16 13:40:00,42.69,42.78,42.57,42.62,15470.0,41.4484,41.5358,41.3319,41.3804,15470.0
2021-08-16 13:50:00,42.6,42.71,42.6,42.65,19591.0,41.361,41.4678,41.361,41.4096,19591.0
2021-08-16 14:00:00,42.65,42.8,42.63,42.77,23677.0,41.4096,41.5552,41.3902,41.5261,23677.0
2021-08-16 14:10:00,42.77,42.81,42.74,42.75,16224.0,41.5261,41.5649,41.497,41.5067,16224.0
2021-08-16 14:20:00,42.72,42.75,42.52,42.57,17389.0,41.4775,41.5067,41.2834,41.3319,17389.0
2021-08-16 14:30:00,42.56,42.64,42.56,42.62,8506.0,41.3222,41.3999,41.3222,41.3804,8506.0
2021-08-16 14:40:00,42.62,42.76,42.61,42.76,12359.0,41.3804,41.5164,41.3707,41.5164,12359.0
2021-08-16 14:50:00,42.78,42.8,42.68,42.68,10403.0,41.5358,41.5552,41.4387,41.4387,10403.0
2021-08-16 15:00:00,42.69,42.7,42.61,42.65,12045.0,41.4484,41.4581,41.3707,41.4096,12045.0
2021-08-16 15:10:00,42.66,42.75,42.66,42.71,7700.0,41.4193,41.5067,41.4193,41.4678,7700.0
2021-08-16 15:20:00,42.74,42.87,42.73,42.87,12027.0,41.497,41.6232,41.4872,41.6232,12027.0
2021-08-16 15:30:00,42.88,42.88,42.68,42.68,14377.0,41.6329,41.6329,41.4387,41.4387,14377.0
2021-08-16 15:40:00,42.68,42.74,42.61,42.68,19214.0,41.4387,41.497,41.3707,41.4387,19214.0
2021-08-16 15:50:00,42.69,43.01,42.66,43.01,72504.0,41.4484,41.7591,41.4193,41.7591,72504.0
2021-08-17 09:30:00,41.92,42.08,40.88,41.28,300884.0,40.7008,40.8562,39.6911,40.0794,300884.0
2021-08-17 09:40:00,41.24,41.51,40.98,41.13,56868.0,40.0406,40.3027,39.7881,39.9338,56868.0
2021-08-17 09:50:00,41.0,41.03,40.22,40.43,129993.0,39.8076,39.8367,39.0502,39.2541,129993.0
2021-08-17 10:00:00,40.42,40.71,40.05,40.06,72323.0,39.2444,39.526,38.8852,38.8949,72323.0
2021-08-17 10:10:00,40.1,40.4,39.98,40.26,131994.0,38.9337,39.225,38.8172,39.0891,131994.0
2021-08-17 10:20:00,40.24,40.89,40.17,40.86,60846.0,39.0697,39.7008,39.0017,39.6716,60846.0
2021-08-17 10:30:00,40.81,41.29,40.76,41.22,53927.0,39.6231,40.0891,39.5745,40.0212,53927.0
2021-08-17 10:40:00,41.21,41.64,41.21,41.38,71888.0,40.0115,40.4289,40.0115,40.1765,71888.0
2021-08-17 10:50:00,41.4,41.51,41.02,41.03,33214.0,40.1959,40.3027,39.827,39.8367,33214.0
2021-08-17 11:00:00,41.06,41.06,40.63,40.68,38639.0,39.8658,39.8658,39.4483,39.4969,38639.0
2021-08-17 11:10:00,40.65,40.71,40.42,40.65,63699.0,39.4677,39.526,39.2444,39.4677,63699.0
2021-08-17 11:20:00,40.61,40.61,40.26,40.34,48822.0,39.4289,39.4289,39.0891,39.1668,48822.0
2021-08-17 11:30:00,40.3,40.52,40.16,40.26,52282.0,39.1279,39.3415,38.992,39.0891,52282.0
2021-08-17 11:40:00,40.26,40.36,40.15,40.32,50166.0,39.0891,39.1862,38.9823,39.1473,50166.0
2021-08-17 11:50:00,40.29,40.29,40.01,40.02,59006.0,39.1182,39.1182,38.8464,38.8561,59006.0
2021-08-17 12:00:00,40.01,40.31,39.88,40.18,107828.0,38.8464,39.1376,38.7201,39.0114,107828.0
2021-08-17 12:10:00,40.14,40.25,39.98,40.12,26541.0,38.9726,39.0794,38.8172,38.9532,26541.0
2021-08-17 12:20:00,40.09,40.36,40.01,40.34,12225.0,38.924,39.1862,38.8464,39.1668,12225.0
2021-08-17 12:30:00,40.31,40.32,39.9,39.91,35511.0,39.1376,39.1473,38.7396,38.7493,35511.0
2021-08-17 12:40:00,39.88,39.88,39.57,39.57,64499.0,38.7201,38.7201,38.4192,38.4192,64499.0
2021-08-17 12:50:00,39.56,39.76,39.36,39.4,61739.0,38.4094,38.6036,38.2153,38.2541,61739.0
2021-08-17 13:00:00,39.36,39.9,39.34,39.89,81176.0,38.2153,38.7396,38.1958,38.7298,81176.0
2021-08-17 13:10:00,39.88,40.01,39.77,39.82,24474.0,38.7201,38.8464,38.6133,38.6619,24474.0
2021-08-17 13:20:00,39.85,40.12,39.79,40.09,35498.0,38.691,38.9532,38.6328,38.924,35498.0
2021-08-17 13:30:00,40.1,40.11,39.72,39.72,20182.0,38.9337,38.9434,38.5648,38.5648,20182.0
2021-08-17 13:40:00,39.73,39.76,39.59,39.63,15297.0,38.5745,38.6036,38.4386,38.4774,15297.0
2021-08-17 13:50:00,39.67,39.95,39.57,39.93,28599.0,38.5162,38.7881,38.4192,38.7687,28599.0
2021-08-17 14:00:00,39.93,40.15,39.93,40.07,26122.0,38.7687,38.9823,38.7687,38.9046,26122.0
2021-08-17 14:10:00,40.07,40.18,40.01,40.02,32136.0,38.9046,39.0114,38.8464,38.8561,32136.0
2021-08-17 14:20:00,40.05,40.11,39.9,39.93,32947.0,38.8852,38.9434,38.7396,38.7687,32947.0
2021-08-17 14:30:00,39.95,40.1,39.79,39.82,21073.0,38.7881,38.9337,38.6328,38.6619,21073.0
2021-08-17 14:40:00,39.81,40.18,39.79,40.13,23302.0,38.6522,39.0114,38.6328,38.9629,23302.0
2021-08-17 14:50:00,40.1,40.31,40.02,40.28,26234.0,38.9337,39.1376,38.8561,39.1085,26234.0
2021-08-17 15:00:00,40.3,40.35,40.23,40.28,30462.0,39.1279,39.1765,39.06,39.1085,30462.0
2021-08-17 15:10:00,40.3,40.41,40.14,40.27,42623.0,39.1279,39.2347,38.9726,39.0988,42623.0
2021-08-17 15:20:00,40.27,40.34,40.17,40.24,38981.0,39.0988,39.1668,39.0017,39.0697,38981.0
2021-08-17 15:30:00,40.26,40.36,40.08,40.1,25312.0,39.0891,39.1862,38.9143,38.9337,25312.0
2021-08-17 15:40:00,40.1,40.17,40.02,40.13,27336.0,38.9337,39.0017,38.8561,38.9629,27336.0
2021-08-17 15:50:00,40.14,40.49,40.14,40.49,95103.0,38.9726,39.3124,38.9726,39.3124,95103.0
2021-08-18 09:30:00,40.29,40.44,39.89,40.17,110898.0,39.1182,39.2639,38.7298,39.0017,110898.0
2021-08-18 09:40:00,40.2,40.29,39.82,39.88,63054.0,39.0308,39.1182,38.6619,38.7201,63054.0
2021-08-18 09:50:00,39.91,40.95,39.88,40.88,71413.0,38.7493,39.759,38.7201,39.6911,71413.0
2021-08-18 10:00:00,40.9,40.92,40.5,40.68,37653.0,39.7105,39.7299,39.3221,39.4969,37653.0
2021-08-18 10:10:00,40.66,40.76,40.4,40.71,26584.0,39.4775,39.5745,39.225,39.526,26584.0
2021-08-18 10:20:00,40.67,40.92,40.58,40.65,44938.0,39.4872,39.7299,39.3998,39.4677,44938.0
2021-08-18 10:30:00,40.68,40.76,40.44,40.47,23640.0,39.4969,39.5745,39.2639,39.293,23640.0
2021-08-18 10:40:00,40.47,40.53,40.2,40.32,38652.0,39.293,39.3512,39.0308,39.1473,38652.0
2021-08-18 10:50:00,40.34,40.37,40.07,40.07,22767.0,39.1668,39.1959,38.9046,38.9046,22767.0
2021-08-18 11:00:00,40.07,40.23,40.02,40.18,50759.0,38.9046,39.06,38.8561,39.0114,50759.0
2021-08-18 11:10:00,40.17,40.17,39.86,39.97,44583.0,39.0017,39.0017,38.7007,38.8075,44583.0
2021-08-18 11:20:00,39.96,40.21,39.9,40.08,17012.0,38.7978,39.0405,38.7396,38.9143,17012.0
2021-08-18 11:30:00,40.04,40.12,39.87,40.08,56861.0,38.8755,38.9532,38.7104,38.9143,56861.0
2021-08-18 11:40:00,40.06,40.12,39.92,39.93,11411.0,38.8949,38.9532,38.759,38.7687,11411.0
2021-08-18 11:50:00,39.94,39.98,39.83,39.94,28872.0,38.7784,38.8172,38.6716,38.7784,28872.0
2021-08-18 12:00:00,39.94,40.01,39.89,39.97,12751.0,38.7784,38.8464,38.7298,38.8075,12751.0
2021-08-18 12:10:00,39.98,40.0,39.67,39.75,25293.0,38.8172,38.8366,38.5162,38.5939,25293.0
2021-08-18 12:20:00,39.76,40.01,39.61,39.92,13407.0,38.6036,38.8464,38.458,38.759,13407.0
2021-08-18 12:30:00,40.0,40.19,40.0,40.12,16437.0,38.8366,39.0211,38.8366,38.9532,16437.0
2021-08-18 12:40:00,40.16,40.21,40.03,40.03,4732.0,38.992,39.0405,38.8658,38.8658,4732.0
2021-08-18 12:50:00,40.03,40.08,39.99,40.05,8115.0,38.8658,38.9143,38.8269,38.8852,8115.0
2021-08-18 13:00:00,40.07,40.08,39.95,39.98,8014.0,38.9046,38.9143,38.7881,38.8172,8014.0
2021-08-18 13:10:00,39.99,40.09,39.97,39.97,3800.0,38.8269,38.924,38.8075,38.8075,3800.0
2021-08-18 13:20:00,39.97,39.97,39.85,39.96,19749.0,38.8075,38.8075,38.691,38.7978,19749.0
2021-08-18 13:30:00,39.95,39.99,39.85,39.89,6992.0,38.7881,38.8269,38.691,38.7298,6992.0
2021-08-18 13:40:00,39.92,40.01,39.89,39.97,11837.0,38.759,38.8464,38.7298,38.8075,11837.0
2021-08-18 13:50:00,39.95,40.02,39.95,39.98,5572.0,38.7881,38.8561,38.7881,38.8172,5572.0
2021-08-18 14:00:00,39.98,40.41,39.98,40.1,16234.0,38.8172,39.2347,38.8172,38.9337,16234.0
2021-08-18 14:10:00,40.16,40.2,39.33,39.59,143563.0,38.992,39.0308,38.1861,38.4386,143563.0
2021-08-18 14:20:00,39.57,40.03,39.49,40.01,29390.0,38.4192,38.8658,38.3415,38.8464,29390.0
2021-08-18 14:30:00,40.03,40.21,40.02,40.02,47322.0,38.8658,39.0405,38.8561,38.8561,47322.0
2021-08-18 14:40:00,40.0,40.13,39.94,40.13,15375.0,38.8366,38.9629,38.7784,38.9629,15375.0
2021-08-18 14:50:00,40.09,40.22,40.0,40.21,26394.0,38.924,39.0502,38.8366,39.0405,26394.0
2021-08-18 15:00:00,40.2,40.25,40.03,40.04,28947.0,39.0308,39.0794,38.8658,38.8755,28947.0
2021-08-18 15:10:00,40.01,40.16,39.99,40.12,16756.0,38.8464,38.992,38.8269,38.9532,16756.0
2021-08-18 15:20:00,40.11,40.11,39.87,39.9,28514.0,38.9434,38.9434,38.7104,38.7396,28514.0
2021-08-18 15:30:00,39.88,39.88,39.51,39.56,44138.0,38.7201,38.7201,38.3609,38.4094,44138.0
2021-08-18 15:40:00,39.58,39.67,39.26,39.26,47762.0,38.4289,38.5162,38.1182,38.1182,47762.0
2021-08-18 15:50:00,39.25,39.25,38.58,38.67,321430.0,38.1085,38.1085,37.4579,37.5453,321430.0
2021-08-19 09:30:00,38.18,38.25,37.31,37.36,426371.0,37.0696,37.1375,36.2249,36.2734,426371.0
2021-08-19 09:40:00,37.41,37.99,37.15,37.52,171876.0,36.322,36.8851,36.0695,36.4288,171876.0
2021-08-19 09:50:00,37.48,37.97,37.36,37.36,110272.0,36.3899,36.8657,36.2734,36.2734,110272.0
2021-08-19 10:00:00,37.35,38.05,37.34,38.04,111419.0,36.2637,36.9434,36.254,36.9337,111419.0
2021-08-19 10:10:00,38.01,38.6,37.92,38.39,102293.0,36.9045,37.4774,36.8171,37.2735,102293.0
2021-08-19 10:20:00,38.36,38.54,38.28,38.45,70365.0,37.2443,37.4191,37.1667,37.3317,70365.0
2021-08-19 10:30:00,38.49,38.54,38.22,38.25,42533.0,37.3706,37.4191,37.1084,37.1375,42533.0
2021-08-19 10:40:00,38.26,38.45,38.17,38.22,34623.0,37.1473,37.3317,37.0599,37.1084,34623.0
2021-08-19 10:50:00,38.23,38.94,38.23,38.94,51023.0,37.1181,37.8075,37.1181,37.8075,51023.0
2021-08-19 11:00:00,38.96,39.38,38.96,39.12,136591.0,37.8269,38.2347,37.8269,37.9822,136591.0
2021-08-19 11:10:00,39.17,39.72,39.14,39.7,112503.0,38.0308,38.5648,38.0017,38.5454,112503.0
2021-08-19 11:20:00,39.72,39.72,39.24,39.26,54758.0,38.5648,38.5648,38.0988,38.1182,54758.0
2021-08-19 11:30:00,39.27,39.62,39.27,39.6,38711.0,38.1279,38.4677,38.1279,38.4483,38711.0
2021-08-19 11:40:00,39.56,40.2,39.56,40.14,64298.0,38.4094,39.0308,38.4094,38.9726,64298.0
2021-08-19 11:50:00,40.15,40.22,40.04,40.05,26633.0,38.9823,39.0502,38.8755,38.8852,26633.0
2021-08-19 12:00:00,40.16,40.26,39.89,39.89,25367.0,38.992,39.0891,38.7298,38.7298,25367.0
2021-08-19 12:10:00,39.87,40.12,39.77,39.77,19721.0,38.7104,38.9532,38.6133,38.6133,19721.0
2021-08-19 12:20:00,39.79,39.91,39.72,39.9,15666.0,38.6328,38.7493,38.5648,38.7396,15666.0
2021-08-19 12:30:00,39.91,40.1,39.84,40.06,24780.0,38.7493,38.9337,38.6813,38.8949,24780.0
2021-08-19 12:40:00,40.1,40.19,39.91,39.97,7757.0,38.9337,39.0211,38.7493,38.8075,7757.0
2021-08-19 12:50:00,40.0,40.06,39.92,40.02,10153.0,38.8366,38.8949,38.759,38.8561,10153.0
2021-08-19 13:00:00,40.0,40.0,39.69,39.77,27160.0,38.8366,38.8366,38.5357,38.6133,27160.0
2021-08-19 13:10:00,39.82,39.9,39.71,39.76,9123.0,38.6619,38.7396,38.5551,38.6036,9123.0
2021-08-19 13:20:00,39.79,39.91,39.77,39.8,10564.0,38.6328,38.7493,38.6133,38.6425,10564.0
2021-08-19 13:30:00,39.76,39.79,39.58,39.79,45220.0,38.6036,38.6328,38.4289,38.6328,45220.0
2021-08-19 13:40:00,39.82,40.07,39.82,39.96,16540.0,38.6619,38.9046,38.6619,38.7978,16540.0
2021-08-19 13:50:00,39.97,40.07,39.75,39.75,31434.0,38.8075,38.9046,38.5939,38.5939,31434.0
2021-08-19 14:00:00,39.73,39.92,39.47,39.54,38654.0,38.5745,38.759,38.3221,38.39,38654.0
2021-08-19 14:10:00,39.53,39.59,39.19,39.4,94178.0,38.3803,38.4386,38.0502,38.2541,94178.0
2021-08-19 14:20:00,39.38,39.62,39.09,39.1,19973.0,38.2347,38.4677,37.9531,37.9628,19973.0
2021-08-19 14:30:00,39.05,39.3,38.88,39.17,47937.0,37.9143,38.157,37.7492,38.0308,47937.0
2021-08-19 14:40:00,39.23,39.28,39.0,39.22,11405.0,38.089,38.1376,37.8657,38.0793,11405.0
2021-08-19 14:50:00,39.11,39.55,38.99,39.54,82165.0,37.9725,38.3997,37.856,38.39,82165.0
2021-08-19 15:00:00,39.6,40.0,39.6,39.88,67536.0,38.4483,38.8366,38.4483,38.7201,67536.0
2021-08-19 15:10:00,39.9,39.94,39.71,39.85,10254.0,38.7396,38.7784,38.5551,38.691,10254.0
2021-08-19 15:20:00,39.88,39.99,39.76,39.99,12795.0,38.7201,38.8269,38.6036,38.8269,12795.0
2021-08-19 15:30:00,39.96,40.03,39.74,39.75,35819.0,38.7978,38.8658,38.5842,38.5939,35819.0
2021-08-19 15:40:00,39.8,39.85,39.56,39.58,64301.0,38.6425,38.691,38.4094,38.4289,64301.0
2021-08-19 15:50:00,39.55,39.68,39.34,39.65,93133.0,38.3997,38.526,38.1958,38.4968,93133.0
2021-08-20 09:30:00,39.96,40.34,39.66,39.91,270732.0,38.7978,39.1668,38.5065,38.7493,270732.0
2021-08-20 09:40:00,40.0,40.75,39.75,40.35,105271.0,38.8366,39.5648,38.5939,39.1765,105271.0
2021-08-20 09:50:00,40.34,40.58,40.13,40.3,93772.0,39.1668,39.3998,38.9629,39.1279,93772.0
2021-08-20 10:00:00,40.36,40.41,40.07,40.1,27573.0,39.1862,39.2347,38.9046,38.9337,27573.0
2021-08-20 10:10:00,40.09,40.47,40.09,40.34,47574.0,38.924,39.293,38.924,39.1668,47574.0
2021-08-20 10:20:00,40.36,40.42,39.78,39.88,51086.0,39.1862,39.2444,38.623,38.7201,51086.0
2021-08-20 10:30:00,39.92,40.3,39.92,40.3,23173.0,38.759,39.1279,38.759,39.1279,23173.0
2021-08-20 10:40:00,40.22,40.4,40.11,40.26,11284.0,39.0502,39.225,38.9434,39.0891,11284.0
2021-08-20 10:50:00,40.21,40.25,39.97,40.01,22442.0,39.0405,39.0794,38.8075,38.8464,22442.0
2021-08-20 11:00:00,39.98,40.0,39.71,39.83,28590.0,38.8172,38.8366,38.5551,38.6716,28590.0
2021-08-20 11:10:00,39.8,40.08,39.8,39.97,16939.0,38.6425,38.9143,38.6425,38.8075,16939.0
2021-08-20 11:20:00,40.0,40.06,39.73,39.8,9273.0,38.8366,38.8949,38.5745,38.6425,9273.0
2021-08-20 11:30:00,39.75,40.0,39.54,39.54,20678.0,38.5939,38.8366,38.39,38.39,20678.0
2021-08-20 11:40:00,39.56,39.56,39.15,39.29,44658.0,38.4094,38.4094,38.0114,38.1473,44658.0
2021-08-20 11:50:00,39.29,39.33,39.02,39.14,32432.0,38.1473,38.1861,37.8851,38.0017,32432.0
2021-08-20 12:00:00,39.13,39.33,39.11,39.19,47385.0,37.9919,38.1861,37.9725,38.0502,47385.0
2021-08-20 12:10:00,39.15,39.34,39.01,39.31,17847.0,38.0114,38.1958,37.8754,38.1667,17847.0
2021-08-20 12:20:00,39.28,39.54,39.27,39.54,27169.0,38.1376,38.39,38.1279,38.39,27169.0
2021-08-20 12:30:00,39.54,39.82,39.54,39.76,71921.0,38.39,38.6619,38.39,38.6036,71921.0
2021-08-20 12:40:00,39.82,39.91,39.8,39.88,11409.0,38.6619,38.7493,38.6425,38.7201,11409.0
2021-08-20 12:50:00,39.89,39.98,39.81,39.96,17095.0,38.7298,38.8172,38.6522,38.7978,17095.0
2021-08-20 13:00:00,39.98,40.0,39.8,39.82,16437.0,38.8172,38.8366,38.6425,38.6619,16437.0
2021-08-20 13:10:00,39.82,39.92,39.76,39.78,16261.0,38.6619,38.759,38.6036,38.623,16261.0
2021-08-20 13:20:00,39.72,39.78,39.63,39.65,8183.0,38.5648,38.623,38.4774,38.4968,8183.0
2021-08-20 13:30:00,39.66,39.7,39.52,39.55,8817.0,38.5065,38.5454,38.3706,38.3997,8817.0
2021-08-20 13:40:00,39.55,39.65,39.52,39.62,5542.0,38.3997,38.4968,38.3706,38.4677,5542.0
2021-08-20 13:50:00,39.64,39.72,39.49,39.49,5450.0,38.4871,38.5648,38.3415,38.3415,5450.0
2021-08-20 14:00:00,39.58,39.77,39.58,39.74,19093.0,38.4289,38.6133,38.4289,38.5842,19093.0
2021-08-20 14:10:00,39.81,39.87,39.69,39.7,9037.0,38.6522,38.7104,38.5357,38.5454,9037.0
2021-08-20 14:20:00,39.74,39.74,39.58,39.69,14923.0,38.5842,38.5842,38.4289,38.5357,14923.0
2021-08-20 14:30:00,39.74,39.82,39.64,39.79,12113.0,38.5842,38.6619,38.4871,38.6328,12113.0
2021-08-20 14:40:00,39.78,39.85,39.7,39.77,25271.0,38.623,38.691,38.5454,38.6133,25271.0
2021-08-20 14:50:00,39.79,39.95,39.77,39.92,8109.0,38.6328,38.7881,38.6133,38.759,8109.0
2021-08-20 15:00:00,39.94,40.01,39.92,40.0,19609.0,38.7784,38.8464,38.759,38.8366,19609.0
2021-08-20 15:10:00,40.02,40.05,39.95,39.96,24402.0,38.8561,38.8852,38.7881,38.7978,24402.0
2021-08-20 15:20:00,39.92,40.11,39.92,40.06,35506.0,38.759,38.9434,38.759,38.8949,35506.0
2021-08-20 15:30:00,40.08,40.2,40.05,40.2,63297.0,38.9143,39.0308,38.8852,39.0308,63297.0
2021-08-20 15:40:00,40.21,40.29,40.14,40.2,56701.0,39.0405,39.1182,38.9726,39.0308,56701.0
2021-08-20 15:50:00,40.25,40.41,40.17,40.41,123087.0,39.0794,39.2347,39.0017,39.2347,123087.0
2021-08-23 09:30:00,41.4,42.88,41.4,42.68,538484.0,40.1959,41.6329,40.1959,41.4387,538484.0
2021-08-23 09:40:00,42.69,42.75,42.43,42.54,60947.0,41.4484,41.5067,41.196,41.3028,60947.0
2021-08-23 09:50:00,42.5,42.87,42.18,42.36,76852.0,41.2639,41.6232,40.9532,41.128,76852.0
2021-08-23 10:00:00,42.4,42.4,41.93,42.04,62009.0,41.1668,41.1668,40.7105,40.8173,62009.0
2021-08-23 10:10:00,42.07,42.27,41.96,42.11,152143.0,40.8464,41.0406,40.7396,40.8853,152143.0
2021-08-23 10:20:00,42.11,42.49,41.81,41.93,53974.0,40.8853,41.2542,40.594,40.7105,53974.0
2021-08-23 10:30:00,41.93,42.26,41.88,42.26,28264.0,40.7105,41.0309,40.662,41.0309,28264.0
2021-08-23 10:40:00,42.28,42.57,42.17,42.44,30602.0,41.0503,41.3319,40.9435,41.2057,30602.0
2021-08-23 10:50:00,42.42,42.66,42.4,42.65,32008.0,41.1863,41.4193,41.1668,41.4096,32008.0
2021-08-23 11:00:00,42.7,42.7,42.49,42.59,18605.0,41.4581,41.4581,41.2542,41.3513,18605.0
2021-08-23 11:10:00,42.64,42.69,42.58,42.69,15234.0,41.3999,41.4484,41.3416,41.4484,15234.0
2021-08-23 11:20:00,42.69,42.9,42.67,42.87,56032.0,41.4484,41.6523,41.429,41.6232,56032.0
2021-08-23 11:30:00,42.88,43.03,42.88,43.0,69670.0,41.6329,41.7785,41.6329,41.7494,69670.0
2021-08-23 11:40:00,42.99,43.15,42.95,43.09,36580.0,41.7397,41.895,41.7008,41.8368,36580.0
2021-08-23 11:50:00,43.09,43.43,43.09,43.42,54133.0,41.8368,42.1669,41.8368,42.1572,54133.0
2021-08-23 12:00:00,43.42,43.56,43.41,43.54,36749.0,42.1572,42.2931,42.1475,42.2737,36749.0
2021-08-23 12:10:00,43.56,43.58,43.42,43.45,40240.0,42.2931,42.3125,42.1572,42.1863,40240.0
2021-08-23 12:20:00,43.46,43.53,43.4,43.52,20716.0,42.196,42.264,42.1378,42.2543,20716.0
2021-08-23 12:30:00,43.55,43.55,43.43,43.45,31339.0,42.2834,42.2834,42.1669,42.1863,31339.0
2021-08-23 12:40:00,43.45,43.48,43.24,43.24,29736.0,42.1863,42.2154,41.9824,41.9824,29736.0
2021-08-23 12:50:00,43.26,43.5,43.23,43.5,30292.0,42.0018,42.2349,41.9727,42.2349,30292.0
2021-08-23 13:00:00,43.51,43.53,43.41,43.41,17024.0,42.2446,42.264,42.1475,42.1475,17024.0
2021-08-23 13:10:00,43.42,43.51,43.4,43.46,12271.0,42.1572,42.2446,42.1378,42.196,12271.0
2021-08-23 13:20:00,43.5,43.58,43.47,43.47,15959.0,42.2349,42.3125,42.2057,42.2057,15959.0
2021-08-23 13:30:00,43.47,43.47,43.24,43.24,18924.0,42.2057,42.2057,41.9824,41.9824,18924.0
2021-08-23 13:40:00,43.26,43.45,43.26,43.35,11378.0,42.0018,42.1863,42.0018,42.0892,11378.0
2021-08-23 13:50:00,43.35,43.42,43.33,43.35,15424.0,42.0892,42.1572,42.0698,42.0892,15424.0
2021-08-23 14:00:00,43.38,43.59,43.37,43.58,17920.0,42.1183,42.3222,42.1086,42.3125,17920.0
2021-08-23 14:10:00,43.6,43.65,43.52,43.59,38843.0,42.3319,42.3805,42.2543,42.3222,38843.0
2021-08-23 14:20:00,43.6,43.62,43.53,43.57,27530.0,42.3319,42.3514,42.264,42.3028,27530.0
2021-08-23 14:30:00,43.58,43.72,43.58,43.69,31620.0,42.3125,42.4485,42.3125,42.4193,31620.0
2021-08-23 14:40:00,43.66,43.73,43.65,43.7,10697.0,42.3902,42.4582,42.3805,42.429,10697.0
2021-08-23 14:50:00,43.71,43.77,43.71,43.75,44261.0,42.4387,42.497,42.4387,42.4776,44261.0
2021-08-23 15:00:00,43.76,43.76,43.6,43.6,27965.0,42.4873,42.4873,42.3319,42.3319,27965.0
2021-08-23 15:10:00,43.62,43.73,43.59,43.67,14574.0,42.3514,42.4582,42.3222,42.3999,14574.0
2021-08-23 15:20:00,43.65,43.65,43.48,43.57,58141.0,42.3805,42.3805,42.2154,42.3028,58141.0
2021-08-23 15:30:00,43.6,43.72,43.6,43.61,25135.0,42.3319,42.4485,42.3319,42.3417,25135.0
2021-08-23 15:40:00,43.62,43.73,43.55,43.65,26237.0,42.3514,42.4582,42.2834,42.3805,26237.0
2021-08-23 15:50:00,43.66,43.79,43.61,43.66,91514.0,42.3902,42.5164,42.3417,42.3902,91514.0
2021-08-24 09:30:00,43.98,44.37,43.51,44.25,270485.0,42.7009,43.0796,42.2446,42.963,270485.0
2021-08-24 09:40:00,44.18,44.44,43.9,43.9,89277.0,42.8951,43.1475,42.6232,42.6232,89277.0
2021-08-24 09:50:00,43.89,43.99,43.6,43.67,152028.0,42.6135,42.7106,42.3319,42.3999,152028.0
2021-08-24 10:00:00,43.68,43.96,43.38,43.54,127348.0,42.4096,42.6815,42.1183,42.2737,127348.0
2021-08-24 10:10:00,43.52,43.8,43.42,43.76,41675.0,42.2543,42.5261,42.1572,42.4873,41675.0
2021-08-24 10:20:00,43.77,43.99,43.76,43.87,47225.0,42.497,42.7106,42.4873,42.5941,47225.0
2021-08-24 10:30:00,43.92,44.19,43.9,44.17,50763.0,42.6426,42.9048,42.6232,42.8854,50763.0
2021-08-24 10:40:00,44.13,44.13,43.72,43.75,45513.0,42.8465,42.8465,42.4485,42.4776,45513.0
2021-08-24 10:50:00,43.75,44.07,43.66,44.03,26993.0,42.4776,42.7883,42.3902,42.7494,26993.0
2021-08-24 11:00:00,44.02,44.11,43.93,44.0,38668.0,42.7397,42.8271,42.6523,42.7203,38668.0
2021-08-24 11:10:00,44.03,44.05,43.85,43.91,40020.0,42.7494,42.7689,42.5747,42.6329,40020.0
2021-08-24 11:20:00,43.9,43.95,43.63,43.63,38739.0,42.6232,42.6718,42.3611,42.3611,38739.0
2021-08-24 11:30:00,43.62,43.64,43.44,43.64,39511.0,42.3514,42.3708,42.1766,42.3708,39511.0
2021-08-24 11:40:00,43.55,43.81,43.53,43.73,7924.0,42.2834,42.5358,42.264,42.4582,7924.0
2021-08-24 11:50:00,43.74,44.05,43.73,44.02,51185.0,42.4679,42.7689,42.4582,42.7397,51185.0
2021-08-24 12:00:00,44.0,44.0,43.87,43.96,26319.0,42.7203,42.7203,42.5941,42.6815,26319.0
2021-08-24 12:10:00,43.96,44.03,43.84,43.88,12530.0,42.6815,42.7494,42.565,42.6038,12530.0
2021-08-24 12:20:00,43.86,43.89,43.74,43.77,10001.0,42.5844,42.6135,42.4679,42.497,10001.0
2021-08-24 12:30:00,43.71,43.88,43.66,43.78,18777.0,42.4387,42.6038,42.3902,42.5067,18777.0
2021-08-24 12:40:00,43.79,43.87,43.77,43.82,6856.0,42.5164,42.5941,42.497,42.5455,6856.0
2021-08-24 12:50:00,43.85,43.88,43.77,43.84,9164.0,42.5747,42.6038,42.497,42.565,9164.0
2021-08-24 13:00:00,43.85,43.94,43.84,43.89,9100.0,42.5747,42.6621,42.565,42.6135,9100.0
2021-08-24 13:10:00,43.88,43.88,43.66,43.67,7298.0,42.6038,42.6038,42.3902,42.3999,7298.0
2021-08-24 13:20:00,43.69,43.69,43.62,43.69,6155.0,42.4193,42.4193,42.3514,42.4193,6155.0
2021-08-24 13:30:00,43.7,43.77,43.67,43.77,7465.0,42.429,42.497,42.3999,42.497,7465.0
2021-08-24 13:40:00,43.76,43.8,43.62,43.62,9260.0,42.4873,42.5261,42.3514,42.3514,9260.0
2021-08-24 13:50:00,43.64,43.7,43.57,43.64,6405.0,42.3708,42.429,42.3028,42.3708,6405.0
2021-08-24 14:00:00,43.65,43.67,43.49,43.56,13512.0,42.3805,42.3999,42.2251,42.2931,13512.0
2021-08-24 14:10:00,43.52,43.62,43.51,43.57,7586.0,42.2543,42.3514,42.2446,42.3028,7586.0
2021-08-24 14:20:00,43.6,43.65,43.54,43.63,12292.0,42.3319,42.3805,42.2737,42.3611,12292.0
2021-08-24 14:30:00,43.69,43.74,43.62,43.67,26631.0,42.4193,42.4679,42.3514,42.3999,26631.0
2021-08-24 14:40:00,43.66,43.69,43.61,43.68,6192.0,42.3902,42.4193,42.3417,42.4096,6192.0
2021-08-24 14:50:00,43.67,43.73,43.67,43.71,6464.0,42.3999,42.4582,42.3999,42.4387,6464.0
2021-08-24 15:00:00,43.68,43.78,43.63,43.65,14114.0,42.4096,42.5067,42.3611,42.3805,14114.0
2021-08-24 15:10:00,43.66,43.77,43.65,43.75,9529.0,42.3902,42.497,42.3805,42.4776,9529.0
2021-08-24 15:20:00,43.73,43.9,43.73,43.8,23426.0,42.4582,42.6232,42.4582,42.5261,23426.0
2021-08-24 15:30:00,43.82,43.85,43.69,43.75,20842.0,42.5455,42.5747,42.4193,42.4776,20842.0
2021-08-24 15:40:00,43.78,43.8,43.59,43.62,17926.0,42.5067,42.5261,42.3222,42.3514,17926.0
2021-08-24 15:50:00,43.61,43.72,43.57,43.72,46391.0,42.3417,42.4485,42.3028,42.4485,46391.0
2021-08-25 09:30:00,44.18,45.39,44.17,45.01,453365.0,42.8951,44.0699,42.8854,43.7009,453365.0
2021-08-25 09:40:00,45.08,45.26,44.89,45.24,123026.0,43.7689,43.9437,43.5844,43.9242,123026.0
2021-08-25 09:50:00,45.26,45.41,44.89,45.19,93981.0,43.9437,44.0893,43.5844,43.8757,93981.0
2021-08-25 10:00:00,45.22,45.22,44.68,44.81,77596.0,43.9048,43.9048,43.3805,43.5068,77596.0
2021-08-25 10:10:00,44.87,45.24,44.84,45.18,51671.0,43.565,43.9242,43.5359,43.866,51671.0
2021-08-25 10:20:00,45.18,45.23,44.84,44.89,34639.0,43.866,43.9145,43.5359,43.5844,34639.0
2021-08-25 10:30:00,44.89,44.96,44.57,44.73,57672.0,43.5844,43.6524,43.2737,43.4291,57672.0
2021-08-25 10:40:00,44.7,44.79,44.39,44.45,26885.0,43.4,43.4873,43.099,43.1572,26885.0
2021-08-25 10:50:00,44.44,44.53,44.4,44.46,10572.0,43.1475,43.2349,43.1087,43.1669,10572.0
2021-08-25 11:00:00,44.44,44.75,44.37,44.64,25268.0,43.1475,43.4485,43.0796,43.3417,25268.0
2021-08-25 11:10:00,44.63,44.76,44.6,44.69,7508.0,43.332,43.4582,43.3029,43.3902,7508.0
2021-08-25 11:20:00,44.7,44.83,44.7,44.8,11073.0,43.4,43.5262,43.4,43.497,11073.0
2021-08-25 11:30:00,44.77,44.83,44.69,44.7,12298.0,43.4679,43.5262,43.3902,43.4,12298.0
2021-08-25 11:40:00,44.71,45.04,44.71,44.99,27472.0,43.4097,43.7301,43.4097,43.6815,27472.0
2021-08-25 11:50:00,44.97,44.98,44.75,44.79,7299.0,43.6621,43.6718,43.4485,43.4873,7299.0
2021-08-25 12:00:00,44.78,44.81,44.62,44.64,17213.0,43.4776,43.5068,43.3223,43.3417,17213.0
2021-08-25 12:10:00,44.65,44.91,44.65,44.91,16166.0,43.3514,43.6038,43.3514,43.6038,16166.0
2021-08-25 12:20:00,44.92,45.1,44.92,45.1,36213.0,43.6136,43.7883,43.6136,43.7883,36213.0
2021-08-25 12:30:00,45.1,45.13,45.04,45.13,15202.0,43.7883,43.8174,43.7301,43.8174,15202.0
2021-08-25 12:40:00,45.14,45.16,45.07,45.07,17651.0,43.8272,43.8466,43.7592,43.7592,17651.0
2021-08-25 12:50:00,45.07,45.2,45.02,45.19,17185.0,43.7592,43.8854,43.7106,43.8757,17185.0
2021-08-25 13:00:00,45.2,45.2,45.04,45.06,39112.0,43.8854,43.8854,43.7301,43.7495,39112.0
2021-08-25 13:10:00,45.08,45.15,45.01,45.06,13995.0,43.7689,43.8369,43.7009,43.7495,13995.0
2021-08-25 13:20:00,45.06,45.2,45.06,45.16,10247.0,43.7495,43.8854,43.7495,43.8466,10247.0
2021-08-25 13:30:00,45.19,45.3,45.16,45.16,16253.0,43.8757,43.9825,43.8466,43.8466,16253.0
2021-08-25 13:40:00,45.16,45.31,45.1,45.1,20192.0,43.8466,43.9922,43.7883,43.7883,20192.0
2021-08-25 13:50:00,45.1,45.12,45.03,45.03,16144.0,43.7883,43.8077,43.7204,43.7204,16144.0
2021-08-25 14:00:00,45.03,45.63,45.0,45.47,114983.0,43.7204,44.3029,43.6912,44.1476,114983.0
2021-08-25 14:10:00,45.57,45.65,45.1,45.1,38052.0,44.2446,44.3223,43.7883,43.7883,38052.0
2021-08-25 14:20:00,45.1,45.23,45.02,45.16,15875.0,43.7883,43.9145,43.7106,43.8466,15875.0
2021-08-25 14:30:00,45.17,45.17,44.95,44.98,13540.0,43.8563,43.8563,43.6427,43.6718,13540.0
2021-08-25 14:40:00,45.04,45.26,45.04,45.12,8528.0,43.7301,43.9437,43.7301,43.8077,8528.0
2021-08-25 14:50:00,45.13,45.15,45.01,45.01,14445.0,43.8174,43.8369,43.7009,43.7009,14445.0
2021-08-25 15:00:00,45.0,45.03,44.77,44.82,42411.0,43.6912,43.7204,43.4679,43.5165,42411.0
2021-08-25 15:10:00,44.84,44.92,44.79,44.8,20558.0,43.5359,43.6136,43.4873,43.497,20558.0
2021-08-25 15:20:00,44.81,44.95,44.75,44.9,15135.0,43.5068,43.6427,43.4485,43.5941,15135.0
2021-08-25 15:30:00,44.9,44.93,44.72,44.76,24896.0,43.5941,43.6233,43.4194,43.4582,24896.0
2021-08-25 15:40:00,44.75,44.91,44.68,44.69,76795.0,43.4485,43.6038,43.3805,43.3902,76795.0
2021-08-25 15:50:00,44.74,44.87,44.67,44.72,50627.0,43.4388,43.565,43.3708,43.4194,50627.0
2021-08-26 09:30:00,44.52,44.8,43.9,44.06,152204.0,43.2252,43.497,42.6232,42.7786,152204.0
2021-08-26 09:40:00,44.08,44.52,43.96,44.42,64690.0,42.798,43.2252,42.6815,43.1281,64690.0
2021-08-26 09:50:00,44.39,45.04,44.35,45.0,71638.0,43.099,43.7301,43.0601,43.6912,71638.0
2021-08-26 10:00:00,44.98,45.33,44.97,45.03,46941.0,43.6718,44.0116,43.6621,43.7204,46941.0
2021-08-26 10:10:00,45.03,45.05,44.71,44.73,27371.0,43.7204,43.7398,43.4097,43.4291,27371.0
2021-08-26 10:20:00,44.73,44.79,43.88,44.24,70036.0,43.4291,43.4873,42.6038,42.9533,70036.0
2021-08-26 10:30:00,44.26,44.55,44.16,44.21,116589.0,42.9727,43.2543,42.8757,42.9242,116589.0
2021-08-26 10:40:00,44.16,44.28,43.92,44.15,52298.0,42.8757,42.9922,42.6426,42.8659,52298.0
2021-08-26 10:50:00,44.2,44.28,43.97,44.15,27846.0,42.9145,42.9922,42.6912,42.8659,27846.0
2021-08-26 11:00:00,44.12,44.12,43.71,44.0,63363.0,42.8368,42.8368,42.4387,42.7203,63363.0
2021-08-26 11:10:00,43.99,44.42,43.96,44.33,31273.0,42.7106,43.1281,42.6815,43.0407,31273.0
2021-08-26 11:20:00,44.34,44.56,44.34,44.46,51112.0,43.0504,43.264,43.0504,43.1669,51112.0
2021-08-26 11:30:00,44.5,44.58,44.35,44.55,30463.0,43.2058,43.2834,43.0601,43.2543,30463.0
2021-08-26 11:40:00,44.57,44.61,44.27,44.38,24524.0,43.2737,43.3126,42.9825,43.0893,24524.0
2021-08-26 11:50:00,44.42,44.67,44.38,44.64,17617.0,43.1281,43.3708,43.0893,43.3417,17617.0
2021-08-26 12:00:00,44.64,44.95,44.64,44.93,17479.0,43.3417,43.6427,43.3417,43.6233,17479.0
2021-08-26 12:10:00,44.94,44.94,44.79,44.8,19640.0,43.633,43.633,43.4873,43.497,19640.0
2021-08-26 12:20:00,44.82,44.99,44.82,44.98,27509.0,43.5165,43.6815,43.5165,43.6718,27509.0
2021-08-26 12:30:00,44.93,45.04,44.84,44.95,42272.0,43.6233,43.7301,43.5359,43.6427,42272.0
2021-08-26 12:40:00,44.96,45.03,44.94,44.98,24156.0,43.6524,43.7204,43.633,43.6718,24156.0
2021-08-26 12:50:00,45.02,45.02,44.82,44.87,20763.0,43.7106,43.7106,43.5165,43.565,20763.0
2021-08-26 13:00:00,44.88,44.91,44.8,44.86,15949.0,43.5747,43.6038,43.497,43.5553,15949.0
2021-08-26 13:10:00,44.86,44.99,44.86,44.95,7662.0,43.5553,43.6815,43.5553,43.6427,7662.0
2021-08-26 13:20:00,44.95,44.95,44.73,44.8,10310.0,43.6427,43.6427,43.4291,43.497,10310.0
2021-08-26 13:30:00,44.81,44.92,44.78,44.87,17759.0,43.5068,43.6136,43.4776,43.565,17759.0
2021-08-26 13:40:00,44.91,44.97,44.9,44.96,9897.0,43.6038,43.6621,43.5941,43.6524,9897.0
2021-08-26 13:50:00,44.96,45.09,44.94,45.01,41768.0,43.6524,43.7786,43.633,43.7009,41768.0
2021-08-26 14:00:00,45.03,45.07,44.81,44.84,16967.0,43.7204,43.7592,43.5068,43.5359,16967.0
2021-08-26 14:10:00,44.85,44.95,44.8,44.88,28116.0,43.5456,43.6427,43.497,43.5747,28116.0
2021-08-26 14:20:00,44.89,45.02,44.89,44.96,19125.0,43.5844,43.7106,43.5844,43.6524,19125.0
2021-08-26 14:30:00,44.97,45.02,44.92,44.93,9817.0,43.6621,43.7106,43.6136,43.6233,9817.0
2021-08-26 14:40:00,44.92,44.94,44.71,44.71,24012.0,43.6136,43.633,43.4097,43.4097,24012.0
2021-08-26 14:50:00,44.7,44.73,44.58,44.6,34879.0,43.4,43.4291,43.2834,43.3029,34879.0
2021-08-26 15:00:00,44.58,44.58,44.25,44.34,25523.0,43.2834,43.2834,42.963,43.0504,25523.0
2021-08-26 15:10:00,44.37,44.63,44.28,44.63,11177.0,43.0796,43.332,42.9922,43.332,11177.0
2021-08-26 15:20:00,44.65,44.67,44.54,44.64,18943.0,43.3514,43.3708,43.2446,43.3417,18943.0
2021-08-26 15:30:00,44.64,44.76,44.56,44.56,74930.0,43.3417,43.4582,43.264,43.264,74930.0
2021-08-26 15:40:00,44.55,44.77,44.52,44.67,46101.0,43.2543,43.4679,43.2252,43.3708,46101.0
2021-08-26 15:50:00,44.67,44.81,44.61,44.64,74552.0,43.3708,43.5068,43.3126,43.3417,74552.0
2021-08-27 09:30:00,44.85,45.59,44.69,45.14,190346.0,43.5456,44.2641,43.3902,43.8272,190346.0
2021-08-27 09:40:00,45.1,45.66,45.08,45.44,76393.0,43.7883,44.332,43.7689,44.1184,76393.0
2021-08-27 09:50:00,45.49,45.5,45.26,45.5,25864.0,44.167,44.1767,43.9437,44.1767,25864.0
2021-08-27 10:00:00,45.52,46.07,45.27,45.83,135624.0,44.1961,44.7301,43.9534,44.4971,135624.0
2021-08-27 10:10:00,45.84,46.56,45.84,46.4,150753.0,44.5068,45.2059,44.5068,45.0505,150753.0
2021-08-27 10:20:00,46.43,46.6,46.03,46.34,64583.0,45.0796,45.2447,44.6913,44.9923,64583.0
2021-08-27 10:30:00,46.35,46.55,46.23,46.34,36076.0,45.002,45.1961,44.8855,44.9923,36076.0
2021-08-27 10:40:00,46.32,46.62,46.25,46.61,46626.0,44.9728,45.2641,44.9049,45.2544,46626.0
2021-08-27 10:50:00,46.63,47.0,46.63,46.82,110978.0,45.2738,45.6331,45.2738,45.4583,110978.0
2021-08-27 11:00:00,46.84,46.92,46.73,46.74,29885.0,45.4777,45.5554,45.3709,45.3806,29885.0
2021-08-27 11:10:00,46.75,46.86,46.67,46.86,61302.0,45.3903,45.4971,45.3127,45.4971,61302.0
2021-08-27 11:20:00,46.87,46.89,46.53,46.54,22502.0,45.5068,45.5263,45.1767,45.1864,22502.0
2021-08-27 11:30:00,46.55,46.71,46.49,46.65,22176.0,45.1961,45.3515,45.1379,45.2932,22176.0
2021-08-27 11:40:00,46.68,46.87,46.65,46.84,21279.0,45.3224,45.5068,45.2932,45.4777,21279.0
2021-08-27 11:50:00,46.85,46.91,46.78,46.87,46064.0,45.4874,45.5457,45.4195,45.5068,46064.0
2021-08-27 12:00:00,46.87,47.0,46.84,46.86,31454.0,45.5068,45.6331,45.4777,45.4971,31454.0
2021-08-27 12:10:00,46.85,46.91,46.8,46.91,13260.0,45.4874,45.5457,45.4389,45.5457,13260.0
2021-08-27 12:20:00,46.91,46.95,46.86,46.88,10800.0,45.5457,45.5845,45.4971,45.5166,10800.0
2021-08-27 12:30:00,46.88,46.97,46.88,46.95,13518.0,45.5166,45.6039,45.5166,45.5845,13518.0
2021-08-27 12:40:00,46.95,46.97,46.92,46.95,21840.0,45.5845,45.6039,45.5554,45.5845,21840.0
2021-08-27 12:50:00,46.96,47.0,46.92,46.99,16737.0,45.5942,45.6331,45.5554,45.6234,16737.0
2021-08-27 13:00:00,46.97,47.0,46.95,47.0,79891.0,45.6039,45.6331,45.5845,45.6331,79891.0
2021-08-27 13:10:00,47.0,47.0,46.93,46.95,55168.0,45.6331,45.6331,45.5651,45.5845,55168.0
2021-08-27 13:20:00,46.96,47.11,46.95,46.99,50236.0,45.5942,45.7399,45.5845,45.6234,50236.0
2021-08-27 13:30:00,47.0,47.17,46.96,47.16,24939.0,45.6331,45.7981,45.5942,45.7884,24939.0
2021-08-27 13:40:00,47.16,47.2,47.11,47.13,35823.0,45.7884,45.8272,45.7399,45.7593,35823.0
2021-08-27 13:50:00,47.14,47.29,47.11,47.29,18631.0,45.769,45.9146,45.7399,45.9146,18631.0
2021-08-27 14:00:00,47.3,47.32,47.18,47.19,28616.0,45.9243,45.9438,45.8078,45.8175,28616.0
2021-08-27 14:10:00,47.18,47.27,47.18,47.22,25606.0,45.8078,45.8952,45.8078,45.8467,25606.0
2021-08-27 14:20:00,47.25,47.29,47.18,47.29,18603.0,45.8758,45.9146,45.8078,45.9146,18603.0
2021-08-27 14:30:00,47.29,47.34,47.23,47.33,26856.0,45.9146,45.9632,45.8564,45.9535,26856.0
2021-08-27 14:40:00,47.35,47.38,47.32,47.36,23515.0,45.9729,46.002,45.9438,45.9826,23515.0
2021-08-27 14:50:00,47.35,47.42,47.35,47.41,21070.0,45.9729,46.0408,45.9729,46.0311,21070.0
2021-08-27 15:00:00,47.4,47.46,47.37,47.46,26067.0,46.0214,46.0797,45.9923,46.0797,26067.0
2021-08-27 15:10:00,47.46,47.5,47.43,47.5,36481.0,46.0797,46.1185,46.0506,46.1185,36481.0
2021-08-27 15:20:00,47.49,47.5,47.44,47.44,30750.0,46.1088,46.1185,46.0603,46.0603,30750.0
2021-08-27 15:30:00,47.43,47.44,47.19,47.19,50868.0,46.0506,46.0603,45.8175,45.8175,50868.0
2021-08-27 15:40:00,47.22,47.31,47.17,47.18,40482.0,45.8467,45.934,45.7981,45.8078,40482.0
2021-08-27 15:50:00,47.22,47.37,47.22,47.35,82453.0,45.8467,45.9923,45.8467,45.9729,82453.0
2021-08-30 09:30:00,47.84,49.0,47.84,48.89,486296.0,46.4486,47.5749,46.4486,47.4681,486296.0
2021-08-30 09:40:00,48.88,48.9,48.0,48.19,62724.0,47.4584,47.4778,46.604,46.7885,62724.0
2021-08-30 09:50:00,48.24,48.62,48.14,48.6,84243.0,46.837,47.2059,46.7399,47.1865,84243.0
2021-08-30 10:00:00,48.62,48.65,48.26,48.31,92751.0,47.2059,47.2351,46.8564,46.905,92751.0
2021-08-30 10:10:00,48.31,48.41,47.78,47.97,102532.0,46.905,47.0021,46.3904,46.5748,102532.0
2021-08-30 10:20:00,47.99,48.27,47.96,47.98,59323.0,46.5943,46.8661,46.5651,46.5846,59323.0
2021-08-30 10:30:00,47.99,48.3,47.94,48.07,70888.0,46.5943,46.8953,46.5457,46.6719,70888.0
2021-08-30 10:40:00,48.08,48.16,47.8,48.12,57805.0,46.6816,46.7593,46.4098,46.7205,57805.0
2021-08-30 10:50:00,48.11,48.13,47.97,48.03,16251.0,46.7108,46.7302,46.5748,46.6331,16251.0
2021-08-30 11:00:00,48.07,48.12,47.57,47.6,72041.0,46.6719,46.7205,46.1865,46.2156,72041.0
2021-08-30 11:10:00,47.6,47.73,47.14,47.15,77756.0,46.2156,46.3418,45.769,45.7787,77756.0
2021-08-30 11:20:00,47.16,47.47,47.16,47.43,32079.0,45.7884,46.0894,45.7884,46.0506,32079.0
2021-08-30 11:30:00,47.43,47.53,47.35,47.35,28310.0,46.0506,46.1476,45.9729,45.9729,28310.0
2021-08-30 11:40:00,47.33,47.63,47.28,47.6,20201.0,45.9535,46.2447,45.9049,46.2156,20201.0
2021-08-30 11:50:00,47.62,47.76,47.55,47.71,30886.0,46.235,46.371,46.1671,46.3224,30886.0
2021-08-30 12:00:00,47.71,47.77,47.47,47.63,35861.0,46.3224,46.3807,46.0894,46.2447,35861.0
2021-08-30 12:10:00,47.63,47.7,47.48,47.52,21840.0,46.2447,46.3127,46.0991,46.1379,21840.0
2021-08-30 12:20:00,47.52,47.73,47.52,47.72,15985.0,46.1379,46.3418,46.1379,46.3321,15985.0
2021-08-30 12:30:00,47.73,47.81,47.72,47.78,18706.0,46.3418,46.4195,46.3321,46.3904,18706.0
2021-08-30 12:40:00,47.78,47.78,47.53,47.53,14915.0,46.3904,46.3904,46.1476,46.1476,14915.0
2021-08-30 12:50:00,47.53,47.62,47.42,47.57,21444.0,46.1476,46.235,46.0408,46.1865,21444.0
2021-08-30 13:00:00,47.56,47.72,47.54,47.69,29242.0,46.1768,46.3321,46.1574,46.303,29242.0
2021-08-30 13:10:00,47.7,47.74,47.64,47.72,18642.0,46.3127,46.3515,46.2544,46.3321,18642.0
2021-08-30 13:20:00,47.73,47.85,47.73,47.8,13577.0,46.3418,46.4583,46.3418,46.4098,13577.0
2021-08-30 13:30:00,47.81,47.82,47.72,47.76,22027.0,46.4195,46.4292,46.3321,46.371,22027.0
2021-08-30 13:40:00,47.79,47.84,47.74,47.84,7692.0,46.4001,46.4486,46.3515,46.4486,7692.0
2021-08-30 13:50:00,47.84,47.88,47.81,47.86,16306.0,46.4486,46.4875,46.4195,46.468,16306.0
2021-08-30 14:00:00,47.87,47.93,47.84,47.88,12628.0,46.4778,46.536,46.4486,46.4875,12628.0
2021-08-30 14:10:00,47.86,48.01,47.83,47.96,41378.0,46.468,46.6137,46.4389,46.5651,41378.0
2021-08-30 14:20:00,47.93,47.93,47.81,47.86,7638.0,46.536,46.536,46.4195,46.468,7638.0
2021-08-30 14:30:00,47.88,47.88,47.78,47.79,5613.0,46.4875,46.4875,46.3904,46.4001,5613.0
2021-08-30 14:40:00,47.79,47.92,47.79,47.92,9211.0,46.4001,46.5263,46.4001,46.5263,9211.0
2021-08-30 14:50:00,47.94,48.01,47.93,47.94,14381.0,46.5457,46.6137,46.536,46.5457,14381.0
2021-08-30 15:00:00,47.95,47.96,47.84,47.93,15020.0,46.5554,46.5651,46.4486,46.536,15020.0
2021-08-30 15:10:00,47.93,48.03,47.93,47.96,15413.0,46.536,46.6331,46.536,46.5651,15413.0
2021-08-30 15:20:00,47.94,47.94,47.82,47.85,15250.0,46.5457,46.5457,46.4292,46.4583,15250.0
2021-08-30 15:30:00,47.84,47.94,47.83,47.89,24051.0,46.4486,46.5457,46.4389,46.4972,24051.0
2021-08-30 15:40:00,47.91,47.91,47.79,47.86,15095.0,46.5166,46.5166,46.4001,46.468,15095.0
2021-08-30 15:50:00,47.83,47.97,47.65,47.69,44151.0,46.4389,46.5748,46.2642,46.303,44151.0
2021-08-31 09:30:00,47.77,47.95,46.47,46.59,173215.0,46.3807,46.5554,45.1185,45.235,173215.0
2021-08-31 09:40:00,46.54,46.86,46.06,46.07,55784.0,45.1864,45.4971,44.7204,44.7301,55784.0
2021-08-31 09:50:00,46.06,46.06,45.47,45.5,138755.0,44.7204,44.7204,44.1476,44.1767,138755.0
2021-08-31 10:00:00,45.49,45.99,45.4,45.82,106780.0,44.167,44.6524,44.0796,44.4874,106780.0
2021-08-31 10:10:00,45.81,45.9,45.38,45.89,94749.0,44.4777,44.5651,44.0602,44.5553,94749.0
2021-08-31 10:20:00,45.87,45.97,45.6,45.75,74874.0,44.5359,44.633,44.2738,44.4194,74874.0
2021-08-31 10:30:00,45.75,45.93,45.61,45.9,61183.0,44.4194,44.5942,44.2835,44.5651,61183.0
2021-08-31 10:40:00,45.93,46.17,45.88,46.06,34451.0,44.5942,44.8272,44.5456,44.7204,34451.0
2021-08-31 10:50:00,46.03,46.03,45.71,45.95,24357.0,44.6913,44.6913,44.3806,44.6136,24357.0
2021-08-31 11:00:00,45.85,46.11,45.62,46.08,31845.0,44.5165,44.7689,44.2932,44.7398,31845.0
2021-08-31 11:10:00,46.05,46.34,45.95,46.3,34845.0,44.7107,44.9923,44.6136,44.9534,34845.0
2021-08-31 11:20:00,46.32,46.51,46.19,46.25,24872.0,44.9728,45.1573,44.8466,44.9049,24872.0
2021-08-31 11:30:00,46.26,46.65,46.24,46.58,37313.0,44.9146,45.2932,44.8952,45.2253,37313.0
2021-08-31 11:40:00,46.59,46.8,46.56,46.77,13479.0,45.235,45.4389,45.2059,45.4097,13479.0
2021-08-31 11:50:00,46.77,46.91,46.75,46.82,48944.0,45.4097,45.5457,45.3903,45.4583,48944.0
2021-08-31 12:00:00,46.83,46.84,46.59,46.64,32725.0,45.468,45.4777,45.235,45.2835,32725.0
2021-08-31 12:10:00,46.64,46.7,46.55,46.56,37556.0,45.2835,45.3418,45.1961,45.2059,37556.0
2021-08-31 12:20:00,46.59,46.96,46.59,46.96,24169.0,45.235,45.5942,45.235,45.5942,24169.0
2021-08-31 12:30:00,46.95,46.99,46.83,46.97,53681.0,45.5845,45.6234,45.468,45.6039,53681.0
2021-08-31 12:40:00,46.95,47.08,46.95,47.04,53913.0,45.5845,45.7107,45.5845,45.6719,53913.0
2021-08-31 12:50:00,47.0,47.13,46.98,47.12,10335.0,45.6331,45.7593,45.6136,45.7496,10335.0
2021-08-31 13:00:00,47.14,47.14,46.91,46.92,15619.0,45.769,45.769,45.5457,45.5554,15619.0
2021-08-31 13:10:00,46.91,47.07,46.86,46.91,10682.0,45.5457,45.701,45.4971,45.5457,10682.0
2021-08-31 13:20:00,46.92,46.93,46.79,46.9,32947.0,45.5554,45.5651,45.4292,45.536,32947.0
2021-08-31 13:30:00,46.9,46.9,46.77,46.84,19416.0,45.536,45.536,45.4097,45.4777,19416.0
2021-08-31 13:40:00,46.86,46.88,46.73,46.88,9161.0,45.4971,45.5166,45.3709,45.5166,9161.0
2021-08-31 13:50:00,46.88,47.0,46.86,46.98,11919.0,45.5166,45.6331,45.4971,45.6136,11919.0
2021-08-31 14:00:00,46.98,47.05,46.9,47.01,22076.0,45.6136,45.6816,45.536,45.6428,22076.0
2021-08-31 14:10:00,47.02,47.09,46.98,47.07,9939.0,45.6525,45.7204,45.6136,45.701,9939.0
2021-08-31 14:20:00,47.07,47.15,47.04,47.06,19994.0,45.701,45.7787,45.6719,45.6913,19994.0
2021-08-31 14:30:00,47.06,47.16,47.06,47.14,11512.0,45.6913,45.7884,45.6913,45.769,11512.0
2021-08-31 14:40:00,47.19,47.27,47.11,47.15,22701.0,45.8175,45.8952,45.7399,45.7787,22701.0
2021-08-31 14:50:00,47.17,47.24,47.07,47.22,17720.0,45.7981,45.8661,45.701,45.8467,17720.0
2021-08-31 15:00:00,47.21,47.24,47.08,47.13,13744.0,45.837,45.8661,45.7107,45.7593,13744.0
2021-08-31 15:10:00,47.13,47.13,46.96,46.99,15162.0,45.7593,45.7593,45.5942,45.6234,15162.0
2021-08-31 15:20:00,46.98,47.0,46.71,46.74,24877.0,45.6136,45.6331,45.3515,45.3806,24877.0
2021-08-31 15:30:00,46.73,46.88,46.71,46.82,38108.0,45.3709,45.5166,45.3515,45.4583,38108.0
2021-08-31 15:40:00,46.79,46.96,46.75,46.95,24483.0,45.4292,45.5942,45.3903,45.5845,24483.0
2021-08-31 15:50:00,46.9,46.96,46.5,46.54,69431.0,45.536,45.5942,45.1476,45.1864,69431.0
2021-09-01 09:30:00,47.3,47.3,46.85,47.19,89748.0,45.9243,45.9243,45.4874,45.8175,89748.0
2021-09-01 09:40:00,47.21,47.21,46.75,46.95,39418.0,45.837,45.837,45.3903,45.5845,39418.0
2021-09-01 09:50:00,47.0,47.05,46.32,46.45,48506.0,45.6331,45.6816,44.9728,45.0991,48506.0
2021-09-01 10:00:00,46.45,46.76,46.28,46.33,53619.0,45.0991,45.4,44.934,44.9825,53619.0
2021-09-01 10:10:00,46.3,46.53,46.21,46.35,24599.0,44.9534,45.1767,44.866,45.002,24599.0
2021-09-01 10:20:00,46.33,46.69,46.25,46.69,32249.0,44.9825,45.3321,44.9049,45.3321,32249.0
2021-09-01 10:30:00,46.69,46.74,46.54,46.67,19226.0,45.3321,45.3806,45.1864,45.3127,19226.0
2021-09-01 10:40:00,46.7,46.87,46.54,46.84,23991.0,45.3418,45.5068,45.1864,45.4777,23991.0
2021-09-01 10:50:00,46.88,46.98,46.81,46.83,22892.0,45.5166,45.6136,45.4486,45.468,22892.0
2021-09-01 11:00:00,46.83,46.9,46.61,46.82,16121.0,45.468,45.536,45.2544,45.4583,16121.0
2021-09-01 11:10:00,46.82,46.87,46.72,46.8,22574.0,45.4583,45.5068,45.3612,45.4389,22574.0
2021-09-01 11:20:00,46.77,46.77,46.4,46.4,21029.0,45.4097,45.4097,45.0505,45.0505,21029.0
2021-09-01 11:30:00,46.44,46.57,46.27,46.32,14739.0,45.0893,45.2156,44.9243,44.9728,14739.0
2021-09-01 11:40:00,46.33,46.37,46.1,46.18,13897.0,44.9825,45.0214,44.7592,44.8369,13897.0
2021-09-01 11:50:00,46.19,46.38,46.16,46.36,14242.0,44.8466,45.0311,44.8175,45.0117,14242.0
2021-09-01 12:00:00,46.35,46.63,46.3,46.55,22912.0,45.002,45.2738,44.9534,45.1961,22912.0
2021-09-01 12:10:00,46.54,46.63,46.44,46.56,4450.0,45.1864,45.2738,45.0893,45.2059,4450.0
2021-09-01 12:20:00,46.56,46.75,46.53,46.75,18196.0,45.2059,45.3903,45.1767,45.3903,18196.0
2021-09-01 12:30:00,46.75,46.98,46.69,46.92,27956.0,45.3903,45.6136,45.3321,45.5554,27956.0
2021-09-01 12:40:00,46.94,46.95,46.8,46.85,5326.0,45.5748,45.5845,45.4389,45.4874,5326.0
2021-09-01 12:50:00,46.87,46.88,46.76,46.8,5954.0,45.5068,45.5166,45.4,45.4389,5954.0
2021-09-01 13:00:00,46.8,46.86,46.74,46.75,7404.0,45.4389,45.4971,45.3806,45.3903,7404.0
2021-09-01 13:10:00,46.77,46.77,46.59,46.61,7484.0,45.4097,45.4097,45.235,45.2544,7484.0
2021-09-01 13:20:00,46.64,46.69,46.6,46.62,4347.0,45.2835,45.3321,45.2447,45.2641,4347.0
2021-09-01 13:30:00,46.65,46.74,46.62,46.62,4739.0,45.2932,45.3806,45.2641,45.2641,4739.0
2021-09-01 13:40:00,46.61,46.66,46.56,46.57,4693.0,45.2544,45.3029,45.2059,45.2156,4693.0
2021-09-01 13:50:00,46.57,46.58,46.52,46.57,3593.0,45.2156,45.2253,45.167,45.2156,3593.0
2021-09-01 14:00:00,46.56,46.57,46.42,46.46,9514.0,45.2059,45.2156,45.0699,45.1088,9514.0
2021-09-01 14:10:00,46.45,46.5,46.4,46.4,4797.0,45.0991,45.1476,45.0505,45.0505,4797.0
2021-09-01 14:20:00,46.42,46.56,46.39,46.46,6473.0,45.0699,45.2059,45.0408,45.1088,6473.0
2021-09-01 14:30:00,46.46,46.5,46.02,46.17,31339.0,45.1088,45.1476,44.6816,44.8272,31339.0
2021-09-01 14:40:00,46.17,46.27,46.17,46.18,9874.0,44.8272,44.9243,44.8272,44.8369,9874.0
2021-09-01 14:50:00,46.17,46.35,46.17,46.27,9836.0,44.8272,45.002,44.8272,44.9243,9836.0
2021-09-01 15:00:00,46.24,46.34,46.19,46.26,19490.0,44.8952,44.9923,44.8466,44.9146,19490.0
2021-09-01 15:10:00,46.26,46.46,46.21,46.44,40746.0,44.9146,45.1088,44.866,45.0893,40746.0
2021-09-01 15:20:00,46.44,46.51,46.42,46.43,17629.0,45.0893,45.1573,45.0699,45.0796,17629.0
2021-09-01 15:30:00,46.41,46.51,46.18,46.18,32334.0,45.0602,45.1573,44.8369,44.8369,32334.0
2021-09-01 15:40:00,46.22,46.26,46.04,46.14,23989.0,44.8757,44.9146,44.701,44.7981,23989.0
2021-09-01 15:50:00,46.15,46.18,45.83,45.9,74711.0,44.8078,44.8369,44.4971,44.5651,74711.0
2021-09-02 09:30:00,46.35,46.55,45.73,46.17,171974.0,45.002,45.1961,44.4,44.8272,171974.0
2021-09-02 09:40:00,46.17,46.3,46.0,46.01,67772.0,44.8272,44.9534,44.6621,44.6719,67772.0
2021-09-02 09:50:00,45.99,46.04,45.74,45.96,64802.0,44.6524,44.701,44.4097,44.6233,64802.0
2021-09-02 10:00:00,45.97,46.12,45.86,45.95,30316.0,44.633,44.7787,44.5262,44.6136,30316.0
2021-09-02 10:10:00,45.89,45.93,45.71,45.85,29890.0,44.5553,44.5942,44.3806,44.5165,29890.0
2021-09-02 10:20:00,45.86,46.06,45.81,46.02,23466.0,44.5262,44.7204,44.4777,44.6816,23466.0
2021-09-02 10:30:00,46.06,46.23,46.0,46.06,20513.0,44.7204,44.8855,44.6621,44.7204,20513.0
2021-09-02 10:40:00,46.08,46.5,46.07,46.39,55131.0,44.7398,45.1476,44.7301,45.0408,55131.0
2021-09-02 10:50:00,46.36,46.49,46.34,46.38,16629.0,45.0117,45.1379,44.9923,45.0311,16629.0
2021-09-02 11:00:00,46.39,46.58,46.38,46.49,40410.0,45.0408,45.2253,45.0311,45.1379,40410.0
2021-09-02 11:10:00,46.52,46.68,46.44,46.61,25957.0,45.167,45.3224,45.0893,45.2544,25957.0
2021-09-02 11:20:00,46.65,46.68,46.58,46.63,11926.0,45.2932,45.3224,45.2253,45.2738,11926.0
2021-09-02 11:30:00,46.64,46.68,46.52,46.54,19201.0,45.2835,45.3224,45.167,45.1864,19201.0
2021-09-02 11:40:00,46.56,46.71,46.48,46.49,15077.0,45.2059,45.3515,45.1282,45.1379,15077.0
2021-09-02 11:50:00,46.48,46.52,46.39,46.42,12367.0,45.1282,45.167,45.0408,45.0699,12367.0
2021-09-02 12:00:00,46.36,46.46,46.35,46.41,18329.0,45.0117,45.1088,45.002,45.0602,18329.0
2021-09-02 12:10:00,46.44,46.44,46.13,46.15,26657.0,45.0893,45.0893,44.7884,44.8078,26657.0
2021-09-02 12:20:00,46.16,46.26,46.16,46.23,10673.0,44.8175,44.9146,44.8175,44.8855,10673.0
2021-09-02 12:30:00,46.28,46.31,46.09,46.1,9580.0,44.934,44.9631,44.7495,44.7592,9580.0
2021-09-02 12:40:00,46.1,46.23,46.1,46.15,14925.0,44.7592,44.8855,44.7592,44.8078,14925.0
2021-09-02 12:50:00,46.14,46.44,46.14,46.41,9150.0,44.7981,45.0893,44.7981,45.0602,9150.0
2021-09-02 13:00:00,46.43,46.44,46.37,46.38,6238.0,45.0796,45.0893,45.0214,45.0311,6238.0
2021-09-02 13:10:00,46.4,46.4,46.26,46.29,4500.0,45.0505,45.0505,44.9146,44.9437,4500.0
2021-09-02 13:20:00,46.26,46.3,46.06,46.09,10436.0,44.9146,44.9534,44.7204,44.7495,10436.0
2021-09-02 13:30:00,46.08,46.22,46.08,46.16,7680.0,44.7398,44.8757,44.7398,44.8175,7680.0
2021-09-02 13:40:00,46.18,46.21,46.07,46.13,6111.0,44.8369,44.866,44.7301,44.7884,6111.0
2021-09-02 13:50:00,46.1,46.11,45.98,46.08,14076.0,44.7592,44.7689,44.6427,44.7398,14076.0
2021-09-02 14:00:00,46.05,46.05,45.79,45.91,13075.0,44.7107,44.7107,44.4583,44.5748,13075.0
2021-09-02 14:10:00,45.9,45.94,45.79,45.94,9519.0,44.5651,44.6039,44.4583,44.6039,9519.0
2021-09-02 14:20:00,45.96,45.98,45.81,45.82,19902.0,44.6233,44.6427,44.4777,44.4874,19902.0
2021-09-02 14:30:00,45.83,45.97,45.81,45.92,15912.0,44.4971,44.633,44.4777,44.5845,15912.0
2021-09-02 14:40:00,45.94,46.09,45.9,46.04,16033.0,44.6039,44.7495,44.5651,44.701,16033.0
2021-09-02 14:50:00,46.07,46.22,46.04,46.19,16957.0,44.7301,44.8757,44.701,44.8466,16957.0
2021-09-02 15:00:00,46.2,46.21,46.1,46.11,9448.0,44.8563,44.866,44.7592,44.7689,9448.0
2021-09-02 15:10:00,46.11,46.23,46.07,46.19,15881.0,44.7689,44.8855,44.7301,44.8466,15881.0
2021-09-02 15:20:00,46.16,46.22,45.99,46.02,17795.0,44.8175,44.8757,44.6524,44.6816,17795.0
2021-09-02 15:30:00,46.02,46.03,45.89,45.98,9632.0,44.6816,44.6913,44.5553,44.6427,9632.0
2021-09-02 15:40:00,45.99,46.05,45.95,46.01,16490.0,44.6524,44.7107,44.6136,44.6719,16490.0
2021-09-02 15:50:00,45.98,46.3,45.98,46.29,55253.0,44.6427,44.9534,44.6427,44.9437,55253.0
2021-09-03 09:30:00,46.19,47.22,45.97,47.22,223076.0,44.8466,45.8467,44.633,45.8467,223076.0
2021-09-03 09:40:00,47.19,47.4,47.02,47.3,86663.0,45.8175,46.0214,45.6525,45.9243,86663.0
2021-09-03 09:50:00,47.23,47.73,47.05,47.7,86558.0,45.8564,46.3418,45.6816,46.3127,86558.0
2021-09-03 10:00:00,47.72,47.85,47.33,47.36,66473.0,46.3321,46.4583,45.9535,45.9826,66473.0
2021-09-03 10:10:00,47.31,47.67,47.31,47.59,33369.0,45.934,46.2836,45.934,46.2059,33369.0
2021-09-03 10:20:00,47.61,47.64,47.43,47.43,21430.0,46.2253,46.2544,46.0506,46.0506,21430.0
2021-09-03 10:30:00,47.4,47.49,46.97,46.97,31680.0,46.0214,46.1088,45.6039,45.6039,31680.0
2021-09-03 10:40:00,46.99,47.1,46.82,47.05,27965.0,45.6234,45.7302,45.4583,45.6816,27965.0
2021-09-03 10:50:00,47.0,47.26,46.97,47.2,15676.0,45.6331,45.8855,45.6039,45.8272,15676.0
2021-09-03 11:00:00,47.25,47.47,47.2,47.47,9553.0,45.8758,46.0894,45.8272,46.0894,9553.0
2021-09-03 11:10:00,47.45,47.56,47.43,47.48,18198.0,46.07,46.1768,46.0506,46.0991,18198.0
2021-09-03 11:20:00,47.47,47.62,47.45,47.46,25910.0,46.0894,46.235,46.07,46.0797,25910.0
2021-09-03 11:30:00,47.5,47.53,47.43,47.5,13619.0,46.1185,46.1476,46.0506,46.1185,13619.0
2021-09-03 11:40:00,47.52,47.52,47.31,47.32,14285.0,46.1379,46.1379,45.934,45.9438,14285.0
2021-09-03 11:50:00,47.31,47.31,47.13,47.13,11938.0,45.934,45.934,45.7593,45.7593,11938.0
2021-09-03 12:00:00,47.1,47.35,47.04,47.35,13183.0,45.7302,45.9729,45.6719,45.9729,13183.0
2021-09-03 12:10:00,47.31,47.31,47.18,47.25,14075.0,45.934,45.934,45.8078,45.8758,14075.0
2021-09-03 12:20:00,47.26,47.5,47.26,47.49,12759.0,45.8855,46.1185,45.8855,46.1088,12759.0
2021-09-03 12:30:00,47.5,47.5,47.33,47.38,15745.0,46.1185,46.1185,45.9535,46.002,15745.0
2021-09-03 12:40:00,47.38,47.49,47.38,47.47,4215.0,46.002,46.1088,46.002,46.0894,4215.0
2021-09-03 12:50:00,47.46,47.54,47.41,47.53,8315.0,46.0797,46.1574,46.0311,46.1476,8315.0
2021-09-03 13:00:00,47.54,47.58,47.51,47.54,10526.0,46.1574,46.1962,46.1282,46.1574,10526.0
2021-09-03 13:10:00,47.55,47.66,47.55,47.66,13147.0,46.1671,46.2739,46.1671,46.2739,13147.0
2021-09-03 13:20:00,47.69,47.7,47.59,47.59,11348.0,46.303,46.3127,46.2059,46.2059,11348.0
2021-09-03 13:30:00,47.6,47.6,47.48,47.49,29605.0,46.2156,46.2156,46.0991,46.1088,29605.0
2021-09-03 13:40:00,47.44,47.53,47.44,47.5,7897.0,46.0603,46.1476,46.0603,46.1185,7897.0
2021-09-03 13:50:00,47.48,47.57,47.46,47.56,10665.0,46.0991,46.1865,46.0797,46.1768,10665.0
2021-09-03 14:00:00,47.59,47.62,47.41,47.43,24191.0,46.2059,46.235,46.0311,46.0506,24191.0
2021-09-03 14:10:00,47.45,47.57,47.44,47.57,19920.0,46.07,46.1865,46.0603,46.1865,19920.0
2021-09-03 14:20:00,47.58,47.58,47.39,47.44,14581.0,46.1962,46.1962,46.0117,46.0603,14581.0
2021-09-03 14:30:00,47.44,47.44,47.32,47.36,10488.0,46.0603,46.0603,45.9438,45.9826,10488.0
2021-09-03 14:40:00,47.34,47.37,47.26,47.3,28198.0,45.9632,45.9923,45.8855,45.9243,28198.0
2021-09-03 14:50:00,47.3,47.39,47.27,47.39,14444.0,45.9243,46.0117,45.8952,46.0117,14444.0
2021-09-03 15:00:00,47.38,47.46,47.35,47.45,7591.0,46.002,46.0797,45.9729,46.07,7591.0
2021-09-03 15:10:00,47.46,47.56,47.45,47.45,15567.0,46.0797,46.1768,46.07,46.07,15567.0
2021-09-03 15:20:00,47.45,47.45,47.3,47.33,7512.0,46.07,46.07,45.9243,45.9535,7512.0
2021-09-03 15:30:00,47.34,47.42,47.32,47.4,7244.0,45.9632,46.0408,45.9438,46.0214,7244.0
2021-09-03 15:40:00,47.4,47.41,47.24,47.24,25090.0,46.0214,46.0311,45.8661,45.8661,25090.0
2021-09-03 15:50:00,47.26,47.41,47.18,47.24,38567.0,45.8855,46.0311,45.8078,45.8661,38567.0
2021-09-07 09:30:00,47.25,47.41,46.68,47.15,138942.0,45.8758,46.0311,45.3224,45.7787,138942.0
2021-09-07 09:40:00,47.13,47.15,46.56,46.72,47941.0,45.7593,45.7787,45.2059,45.3612,47941.0
2021-09-07 09:50:00,46.74,46.74,46.35,46.6,38410.0,45.3806,45.3806,45.002,45.2447,38410.0
2021-09-07 10:00:00,46.56,46.63,45.93,45.96,59444.0,45.2059,45.2738,44.5942,44.6233,59444.0
2021-09-07 10:10:00,45.93,46.38,45.93,46.32,46142.0,44.5942,45.0311,44.5942,44.9728,46142.0
2021-09-07 10:20:00,46.34,46.59,46.31,46.53,39230.0,44.9923,45.235,44.9631,45.1767,39230.0
2021-09-07 10:30:00,46.5,46.73,46.4,46.57,51311.0,45.1476,45.3709,45.0505,45.2156,51311.0
2021-09-07 10:40:00,46.59,46.84,46.56,46.79,13171.0,45.235,45.4777,45.2059,45.4292,13171.0
2021-09-07 10:50:00,46.79,47.1,46.79,47.04,39487.0,45.4292,45.7302,45.4292,45.6719,39487.0
2021-09-07 11:00:00,47.03,47.03,46.62,46.62,9483.0,45.6622,45.6622,45.2641,45.2641,9483.0
2021-09-07 11:10:00,46.66,46.75,46.35,46.59,29275.0,45.3029,45.3903,45.002,45.235,29275.0
2021-09-07 11:20:00,46.57,46.64,46.45,46.62,10888.0,45.2156,45.2835,45.0991,45.2641,10888.0
2021-09-07 11:30:00,46.63,46.72,46.58,46.6,12350.0,45.2738,45.3612,45.2253,45.2447,12350.0
2021-09-07 11:40:00,46.61,46.7,46.51,46.6,9241.0,45.2544,45.3418,45.1573,45.2447,9241.0
2021-09-07 11:50:00,46.64,46.67,46.5,46.54,7216.0,45.2835,45.3127,45.1476,45.1864,7216.0
2021-09-07 12:00:00,46.51,46.68,46.51,46.66,8138.0,45.1573,45.3224,45.1573,45.3029,8138.0
2021-09-07 12:10:00,46.64,46.68,46.54,46.67,4102.0,45.2835,45.3224,45.1864,45.3127,4102.0
2021-09-07 12:20:00,46.65,46.74,46.63,46.68,4540.0,45.2932,45.3806,45.2738,45.3224,4540.0
2021-09-07 12:30:00,46.7,46.79,46.7,46.76,8657.0,45.3418,45.4292,45.3418,45.4,8657.0
2021-09-07 12:40:00,46.77,46.9,46.76,46.85,10201.0,45.4097,45.536,45.4,45.4874,10201.0
2021-09-07 12:50:00,46.84,46.84,46.7,46.76,8258.0,45.4777,45.4777,45.3418,45.4,8258.0
2021-09-07 13:00:00,46.77,46.8,46.57,46.65,10779.0,45.4097,45.4389,45.2156,45.2932,10779.0
2021-09-07 13:10:00,46.68,46.82,46.68,46.77,4383.0,45.3224,45.4583,45.3224,45.4097,4383.0
2021-09-07 13:20:00,46.77,46.81,46.73,46.78,4292.0,45.4097,45.4486,45.3709,45.4195,4292.0
2021-09-07 13:30:00,46.83,46.91,46.83,46.85,7415.0,45.468,45.5457,45.468,45.4874,7415.0
2021-09-07 13:40:00,46.83,46.84,46.77,46.77,3879.0,45.468,45.4777,45.4097,45.4097,3879.0
2021-09-07 13:50:00,46.75,46.81,46.75,46.76,5420.0,45.3903,45.4486,45.3903,45.4,5420.0
2021-09-07 14:00:00,46.77,46.8,46.7,46.7,15246.0,45.4097,45.4389,45.3418,45.3418,15246.0
2021-09-07 14:10:00,46.71,46.79,46.7,46.7,71583.0,45.3515,45.4292,45.3418,45.3418,71583.0
2021-09-07 14:20:00,46.71,46.71,46.61,46.62,6600.0,45.3515,45.3515,45.2544,45.2641,6600.0
2021-09-07 14:30:00,46.62,46.67,46.56,46.58,21922.0,45.2641,45.3127,45.2059,45.2253,21922.0
2021-09-07 14:40:00,46.61,46.64,46.54,46.59,11020.0,45.2544,45.2835,45.1864,45.235,11020.0
2021-09-07 14:50:00,46.6,46.65,46.49,46.65,11548.0,45.2447,45.2932,45.1379,45.2932,11548.0
2021-09-07 15:00:00,46.66,46.77,46.64,46.74,7880.0,45.3029,45.4097,45.2835,45.3806,7880.0
2021-09-07 15:10:00,46.75,46.78,46.65,46.67,6900.0,45.3903,45.4195,45.2932,45.3127,6900.0
2021-09-07 15:20:00,46.69,46.7,46.65,46.65,6534.0,45.3321,45.3418,45.2932,45.2932,6534.0
2021-09-07 15:30:00,46.64,46.73,46.59,46.7,24539.0,45.2835,45.3709,45.235,45.3418,24539.0
2021-09-07 15:40:00,46.69,46.81,46.68,46.7,10154.0,45.3321,45.4486,45.3224,45.3418,10154.0
2021-09-07 15:50:00,46.67,46.83,46.67,46.71,22647.0,45.3127,45.468,45.3127,45.3515,22647.0
2021-09-08 09:30:00,46.04,46.29,45.49,45.6,167897.0,44.701,44.9437,44.167,44.2738,167897.0
2021-09-08 09:40:00,45.63,45.77,45.19,45.21,104572.0,44.3029,44.4388,43.8757,43.8951,104572.0
2021-09-08 09:50:00,45.18,45.28,44.78,45.28,134246.0,43.866,43.9631,43.4776,43.9631,134246.0
2021-09-08 10:00:00,45.28,45.31,44.96,45.31,57028.0,43.9631,43.9922,43.6524,43.9922,57028.0
2021-09-08 10:10:00,45.28,45.41,45.14,45.39,26141.0,43.9631,44.0893,43.8272,44.0699,26141.0
2021-09-08 10:20:00,45.43,45.54,45.1,45.17,69438.0,44.1087,44.2155,43.7883,43.8563,69438.0
2021-09-08 10:30:00,45.14,45.2,44.31,44.45,158807.0,43.8272,43.8854,43.0213,43.1572,158807.0
2021-09-08 10:40:00,44.44,44.45,44.08,44.37,125714.0,43.1475,43.1572,42.798,43.0796,125714.0
2021-09-08 10:50:00,44.37,44.37,43.96,44.07,65433.0,43.0796,43.0796,42.6815,42.7883,65433.0
2021-09-08 11:00:00,44.08,44.67,44.08,44.57,73129.0,42.798,43.3708,42.798,43.2737,73129.0
2021-09-08 11:10:00,44.55,44.7,44.31,44.51,8522.0,43.2543,43.4,43.0213,43.2155,8522.0
2021-09-08 11:20:00,44.4,44.69,44.32,44.55,10686.0,43.1087,43.3902,43.031,43.2543,10686.0
2021-09-08 11:30:00,44.54,44.6,44.3,44.34,31896.0,43.2446,43.3029,43.0116,43.0504,31896.0
2021-09-08 11:40:00,44.31,44.43,43.97,43.97,31939.0,43.0213,43.1378,42.6912,42.6912,31939.0
2021-09-08 11:50:00,43.96,43.98,43.76,43.94,28885.0,42.6815,42.7009,42.4873,42.6621,28885.0
2021-09-08 12:00:00,43.93,44.61,43.84,44.27,54372.0,42.6523,43.3126,42.565,42.9825,54372.0
2021-09-08 12:10:00,44.32,44.53,44.25,44.53,14051.0,43.031,43.2349,42.963,43.2349,14051.0
2021-09-08 12:20:00,44.43,44.61,44.4,44.51,55669.0,43.1378,43.3126,43.1087,43.2155,55669.0
2021-09-08 12:30:00,44.51,44.6,44.39,44.48,19188.0,43.2155,43.3029,43.099,43.1864,19188.0
2021-09-08 12:40:00,44.52,44.57,44.36,44.47,46636.0,43.2252,43.2737,43.0698,43.1766,46636.0
2021-09-08 12:50:00,44.49,44.56,44.43,44.46,15013.0,43.1961,43.264,43.1378,43.1669,15013.0
2021-09-08 13:00:00,44.48,44.64,44.4,44.4,21680.0,43.1864,43.3417,43.1087,43.1087,21680.0
2021-09-08 13:10:00,44.43,44.46,44.3,44.46,14143.0,43.1378,43.1669,43.0116,43.1669,14143.0
2021-09-08 13:20:00,44.46,44.59,44.38,44.59,29852.0,43.1669,43.2932,43.0893,43.2932,29852.0
2021-09-08 13:30:00,44.59,44.65,44.54,44.56,11751.0,43.2932,43.3514,43.2446,43.264,11751.0
2021-09-08 13:40:00,44.55,44.65,44.5,44.56,10428.0,43.2543,43.3514,43.2058,43.264,10428.0
2021-09-08 13:50:00,44.58,44.68,44.47,44.49,14311.0,43.2834,43.3805,43.1766,43.1961,14311.0
2021-09-08 14:00:00,44.52,44.85,44.52,44.68,23968.0,43.2252,43.5456,43.2252,43.3805,23968.0
2021-09-08 14:10:00,44.71,44.76,44.58,44.63,13595.0,43.4097,43.4582,43.2834,43.332,13595.0
2021-09-08 14:20:00,44.64,44.71,44.59,44.71,6487.0,43.3417,43.4097,43.2932,43.4097,6487.0
2021-09-08 14:30:00,44.7,44.77,44.65,44.73,7350.0,43.4,43.4679,43.3514,43.4291,7350.0
2021-09-08 14:40:00,44.68,44.78,44.67,44.68,11717.0,43.3805,43.4776,43.3708,43.3805,11717.0
2021-09-08 14:50:00,44.72,44.88,44.68,44.88,11528.0,43.4194,43.5747,43.3805,43.5747,11528.0
2021-09-08 15:00:00,44.87,44.9,44.79,44.88,18073.0,43.565,43.5941,43.4873,43.5747,18073.0
2021-09-08 15:10:00,44.84,44.99,44.84,44.99,15307.0,43.5359,43.6815,43.5359,43.6815,15307.0
2021-09-08 15:20:00,44.97,45.01,44.88,44.91,48032.0,43.6621,43.7009,43.5747,43.6038,48032.0
2021-09-08 15:30:00,44.91,44.92,44.76,44.82,36316.0,43.6038,43.6136,43.4582,43.5165,36316.0
2021-09-08 15:40:00,44.81,44.95,44.74,44.78,39761.0,43.5068,43.6427,43.4388,43.4776,39761.0
2021-09-08 15:50:00,44.81,44.97,44.81,44.93,93954.0,43.5068,43.6621,43.5068,43.6233,93954.0
2021-09-09 09:30:00,44.91,45.71,44.89,45.71,192440.0,43.6038,44.3806,43.5844,44.3806,192440.0
2021-09-09 09:40:00,45.66,45.88,45.44,45.53,101200.0,44.332,44.5456,44.1184,44.2058,101200.0
2021-09-09 09:50:00,45.54,45.65,45.12,45.25,52334.0,44.2155,44.3223,43.8077,43.934,52334.0
2021-09-09 10:00:00,45.2,45.64,45.19,45.53,47669.0,43.8854,44.3126,43.8757,44.2058,47669.0
2021-09-09 10:10:00,45.55,45.62,45.32,45.46,25697.0,44.2252,44.2932,44.0019,44.1378,25697.0
2021-09-09 10:20:00,45.42,45.72,45.4,45.69,25363.0,44.099,44.3903,44.0796,44.3612,25363.0
2021-09-09 10:30:00,45.72,45.8,45.6,45.75,18767.0,44.3903,44.468,44.2738,44.4194,18767.0
2021-09-09 10:40:00,45.67,45.92,45.62,45.72,18823.0,44.3417,44.5845,44.2932,44.3903,18823.0
2021-09-09 10:50:00,45.71,45.9,45.69,45.7,15255.0,44.3806,44.5651,44.3612,44.3709,15255.0
2021-09-09 11:00:00,45.76,46.03,45.76,45.99,67030.0,44.4291,44.6913,44.4291,44.6524,67030.0
2021-09-09 11:10:00,46.04,46.2,45.96,45.98,49682.0,44.701,44.8563,44.6233,44.6427,49682.0
2021-09-09 11:20:00,46.05,46.05,45.77,45.77,27124.0,44.7107,44.7107,44.4388,44.4388,27124.0
2021-09-09 11:30:00,45.79,45.88,45.77,45.8,40677.0,44.4583,44.5456,44.4388,44.468,40677.0
2021-09-09 11:40:00,45.8,45.87,45.72,45.72,15633.0,44.468,44.5359,44.3903,44.3903,15633.0
2021-09-09 11:50:00,45.74,45.9,45.61,45.9,21637.0,44.4097,44.5651,44.2835,44.5651,21637.0
2021-09-09 12:00:00,45.91,46.18,45.91,46.16,70815.0,44.5748,44.8369,44.5748,44.8175,70815.0
2021-09-09 12:10:00,46.17,46.18,45.89,46.05,21403.0,44.8272,44.8369,44.5553,44.7107,21403.0
2021-09-09 12:20:00,46.08,46.18,46.07,46.14,9594.0,44.7398,44.8369,44.7301,44.7981,9594.0
2021-09-09 12:30:00,46.13,46.26,46.06,46.2,26497.0,44.7884,44.9146,44.7204,44.8563,26497.0
2021-09-09 12:40:00,46.16,46.17,46.07,46.13,6564.0,44.8175,44.8272,44.7301,44.7884,6564.0
2021-09-09 12:50:00,46.13,46.17,45.91,45.93,17063.0,44.7884,44.8272,44.5748,44.5942,17063.0
2021-09-09 13:00:00,45.92,46.05,45.91,46.03,6976.0,44.5845,44.7107,44.5748,44.6913,6976.0
2021-09-09 13:10:00,46.02,46.1,45.97,45.98,4945.0,44.6816,44.7592,44.633,44.6427,4945.0
2021-09-09 13:20:00,45.96,45.96,45.33,45.55,59677.0,44.6233,44.6233,44.0116,44.2252,59677.0
2021-09-09 13:30:00,45.5,45.5,45.25,45.26,22131.0,44.1767,44.1767,43.934,43.9437,22131.0
2021-09-09 13:40:00,45.27,45.5,45.2,45.5,16779.0,43.9534,44.1767,43.8854,44.1767,16779.0
2021-09-09 13:50:00,45.43,45.58,45.42,45.52,13845.0,44.1087,44.2544,44.099,44.1961,13845.0
2021-09-09 14:00:00,45.5,45.7,45.3,45.61,63198.0,44.1767,44.3709,43.9825,44.2835,63198.0
2021-09-09 14:10:00,45.64,45.66,45.56,45.63,27090.0,44.3126,44.332,44.2349,44.3029,27090.0
2021-09-09 14:20:00,45.64,45.76,45.61,45.69,49669.0,44.3126,44.4291,44.2835,44.3612,49669.0
2021-09-09 14:30:00,45.69,45.69,45.45,45.47,8716.0,44.3612,44.3612,44.1281,44.1476,8716.0
2021-09-09 14:40:00,45.47,45.8,45.45,45.78,13501.0,44.1476,44.468,44.1281,44.4485,13501.0
2021-09-09 14:50:00,45.84,45.88,45.76,45.86,16945.0,44.5068,44.5456,44.4291,44.5262,16945.0
2021-09-09 15:00:00,45.89,46.1,45.87,45.96,15167.0,44.5553,44.7592,44.5359,44.6233,15167.0
2021-09-09 15:10:00,45.99,46.08,45.79,45.79,16311.0,44.6524,44.7398,44.4583,44.4583,16311.0
2021-09-09 15:20:00,45.79,45.85,45.76,45.76,11371.0,44.4583,44.5165,44.4291,44.4291,11371.0
2021-09-09 15:30:00,45.76,45.94,45.72,45.89,14070.0,44.4291,44.6039,44.3903,44.5553,14070.0
2021-09-09 15:40:00,45.88,46.02,45.71,45.72,17114.0,44.5456,44.6816,44.3806,44.3903,17114.0
2021-09-09 15:50:00,45.7,45.72,45.42,45.48,55902.0,44.3709,44.3903,44.099,44.1573,55902.0
2021-09-10 09:30:00,46.6,47.95,46.6,47.92,436609.0,45.2447,46.5554,45.2447,46.5263,436609.0
2021-09-10 09:40:00,47.93,48.61,47.87,48.52,348090.0,46.536,47.1962,46.4778,47.1089,348090.0
2021-09-10 09:50:00,48.53,48.54,48.26,48.32,175280.0,47.1186,47.1283,46.8564,46.9147,175280.0
2021-09-10 10:00:00,48.38,48.38,47.72,47.85,110756.0,46.9729,46.9729,46.3321,46.4583,110756.0
2021-09-10 10:10:00,47.82,48.12,47.68,48.0,75932.0,46.4292,46.7205,46.2933,46.604,75932.0
2021-09-10 10:20:00,47.97,47.99,47.5,47.51,48826.0,46.5748,46.5943,46.1185,46.1282,48826.0
2021-09-10 10:30:00,47.46,47.48,46.88,47.25,108948.0,46.0797,46.0991,45.5166,45.8758,108948.0
2021-09-10 10:40:00,47.25,47.49,47.16,47.38,44568.0,45.8758,46.1088,45.7884,46.002,44568.0
2021-09-10 10:50:00,47.38,47.57,47.01,47.23,63932.0,46.002,46.1865,45.6428,45.8564,63932.0
2021-09-10 11:00:00,47.24,47.27,46.68,46.91,99637.0,45.8661,45.8952,45.3224,45.5457,99637.0
2021-09-10 11:10:00,46.92,47.05,46.86,46.87,21602.0,45.5554,45.6816,45.4971,45.5068,21602.0
2021-09-10 11:20:00,46.89,47.4,46.89,47.05,80079.0,45.5263,46.0214,45.5263,45.6816,80079.0
2021-09-10 11:30:00,47.05,47.42,47.04,47.38,29544.0,45.6816,46.0408,45.6719,46.002,29544.0
2021-09-10 11:40:00,47.41,47.63,47.41,47.43,33946.0,46.0311,46.2447,46.0311,46.0506,33946.0
2021-09-10 11:50:00,47.59,47.64,47.41,47.61,9203.0,46.2059,46.2544,46.0311,46.2253,9203.0
2021-09-10 12:00:00,47.54,47.92,47.5,47.89,121437.0,46.1574,46.5263,46.1185,46.4972,121437.0
2021-09-10 12:10:00,47.89,47.92,47.72,47.72,66516.0,46.4972,46.5263,46.3321,46.3321,66516.0
2021-09-10 12:20:00,47.7,47.76,47.67,47.71,18702.0,46.3127,46.371,46.2836,46.3224,18702.0
2021-09-10 12:30:00,47.73,47.93,47.66,47.92,13325.0,46.3418,46.536,46.2739,46.5263,13325.0
2021-09-10 12:40:00,47.89,47.99,47.85,47.99,16539.0,46.4972,46.5943,46.4583,46.5943,16539.0
2021-09-10 12:50:00,47.99,48.19,47.95,48.11,43067.0,46.5943,46.7885,46.5554,46.7108,43067.0
2021-09-10 13:00:00,48.13,48.25,48.11,48.25,10221.0,46.7302,46.8467,46.7108,46.8467,10221.0
2021-09-10 13:10:00,48.25,48.55,48.25,48.5,74248.0,46.8467,47.138,46.8467,47.0894,74248.0
2021-09-10 13:20:00,48.48,48.49,48.33,48.35,26108.0,47.07,47.0797,46.9244,46.9438,26108.0
2021-09-10 13:30:00,48.34,48.45,48.29,48.45,14558.0,46.9341,47.0409,46.8855,47.0409,14558.0
2021-09-10 13:40:00,48.42,48.42,48.24,48.29,28465.0,47.0118,47.0118,46.837,46.8855,28465.0
2021-09-10 13:50:00,48.26,48.33,48.22,48.28,6942.0,46.8564,46.9244,46.8176,46.8758,6942.0
2021-09-10 14:00:00,48.32,48.38,48.22,48.24,15510.0,46.9147,46.9729,46.8176,46.837,15510.0
2021-09-10 14:10:00,48.26,48.31,48.16,48.2,36100.0,46.8564,46.905,46.7593,46.7982,36100.0
2021-09-10 14:20:00,48.19,48.23,47.95,47.98,35306.0,46.7885,46.8273,46.5554,46.5846,35306.0
2021-09-10 14:30:00,47.96,47.96,47.69,47.74,22884.0,46.5651,46.5651,46.303,46.3515,22884.0
2021-09-10 14:40:00,47.72,47.85,47.67,47.71,33340.0,46.3321,46.4583,46.2836,46.3224,33340.0
2021-09-10 14:50:00,47.71,47.77,47.66,47.66,12265.0,46.3224,46.3807,46.2739,46.2739,12265.0
2021-09-10 15:00:00,47.66,47.66,47.32,47.37,92519.0,46.2739,46.2739,45.9438,45.9923,92519.0
2021-09-10 15:10:00,47.37,47.39,47.08,47.16,15583.0,45.9923,46.0117,45.7107,45.7884,15583.0
2021-09-10 15:20:00,47.11,47.15,46.91,46.94,77712.0,45.7399,45.7787,45.5457,45.5748,77712.0
2021-09-10 15:30:00,46.91,47.0,46.8,46.91,25048.0,45.5457,45.6331,45.4389,45.5457,25048.0
2021-09-10 15:40:00,46.91,46.97,46.7,46.73,31194.0,45.5457,45.6039,45.3418,45.3709,31194.0
2021-09-10 15:50:00,46.7,46.77,46.52,46.56,81700.0,45.3418,45.4097,45.167,45.2059,81700.0
2021-09-13 09:30:00,47.81,48.16,47.33,47.83,174808.0,46.4195,46.7593,45.9535,46.4389,174808.0
2021-09-13 09:40:00,47.8,47.8,46.82,47.23,110299.0,46.4098,46.4098,45.4583,45.8564,110299.0
2021-09-13 09:50:00,47.23,47.89,47.23,47.62,70039.0,45.8564,46.4972,45.8564,46.235,70039.0
2021-09-13 10:00:00,47.65,47.82,47.06,47.18,62216.0,46.2642,46.4292,45.6913,45.8078,62216.0
2021-09-13 10:10:00,47.13,47.13,46.51,46.7,81500.0,45.7593,45.7593,45.1573,45.3418,81500.0
2021-09-13 10:20:00,46.79,46.91,46.35,46.62,50643.0,45.4292,45.5457,45.002,45.2641,50643.0
2021-09-13 10:30:00,46.58,46.72,46.24,46.65,77342.0,45.2253,45.3612,44.8952,45.2932,77342.0
2021-09-13 10:40:00,46.63,47.28,46.56,47.15,55597.0,45.2738,45.9049,45.2059,45.7787,55597.0
2021-09-13 10:50:00,47.16,47.25,46.9,46.99,48720.0,45.7884,45.8758,45.536,45.6234,48720.0
2021-09-13 11:00:00,47.0,47.14,46.81,46.81,31572.0,45.6331,45.769,45.4486,45.4486,31572.0
2021-09-13 11:10:00,46.8,46.8,45.94,46.19,74642.0,45.4389,45.4389,44.6039,44.8466,74642.0
2021-09-13 11:20:00,46.17,46.47,46.03,46.42,38846.0,44.8272,45.1185,44.6913,45.0699,38846.0
2021-09-13 11:30:00,46.45,46.79,46.44,46.73,45610.0,45.0991,45.4292,45.0893,45.3709,45610.0
2021-09-13 11:40:00,46.77,47.04,46.6,46.66,29059.0,45.4097,45.6719,45.2447,45.3029,29059.0
2021-09-13 11:50:00,46.63,46.89,46.52,46.77,24346.0,45.2738,45.5263,45.167,45.4097,24346.0
2021-09-13 12:00:00,46.8,46.9,46.65,46.86,11075.0,45.4389,45.536,45.2932,45.4971,11075.0
2021-09-13 12:10:00,46.89,47.25,46.89,47.18,19550.0,45.5263,45.8758,45.5263,45.8078,19550.0
2021-09-13 12:20:00,47.21,47.47,47.15,47.39,17917.0,45.837,46.0894,45.7787,46.0117,17917.0
2021-09-13 12:30:00,47.33,47.49,47.26,47.32,23774.0,45.9535,46.1088,45.8855,45.9438,23774.0
2021-09-13 12:40:00,47.32,47.39,47.16,47.33,28829.0,45.9438,46.0117,45.7884,45.9535,28829.0
2021-09-13 12:50:00,47.36,47.63,47.36,47.61,17374.0,45.9826,46.2447,45.9826,46.2253,17374.0
2021-09-13 13:00:00,47.61,47.73,47.4,47.62,49684.0,46.2253,46.3418,46.0214,46.235,49684.0
2021-09-13 13:10:00,47.65,47.76,47.47,47.54,26899.0,46.2642,46.371,46.0894,46.1574,26899.0
2021-09-13 13:20:00,47.5,47.56,47.08,47.1,20326.0,46.1185,46.1768,45.7107,45.7302,20326.0
2021-09-13 13:30:00,47.18,47.18,46.97,46.97,17197.0,45.8078,45.8078,45.6039,45.6039,17197.0
2021-09-13 13:40:00,46.98,47.06,46.84,47.01,18206.0,45.6136,45.6913,45.4777,45.6428,18206.0
2021-09-13 13:50:00,46.89,47.02,46.81,46.9,9985.0,45.5263,45.6525,45.4486,45.536,9985.0
2021-09-13 14:00:00,46.88,47.29,46.88,47.26,31775.0,45.5166,45.9146,45.5166,45.8855,31775.0
2021-09-13 14:10:00,47.25,47.25,46.81,47.01,20016.0,45.8758,45.8758,45.4486,45.6428,20016.0
2021-09-13 14:20:00,46.96,47.05,46.73,46.83,13606.0,45.5942,45.6816,45.3709,45.468,13606.0
2021-09-13 14:30:00,46.86,46.86,46.61,46.61,7444.0,45.4971,45.4971,45.2544,45.2544,7444.0
2021-09-13 14:40:00,46.6,46.89,46.58,46.83,18495.0,45.2447,45.5263,45.2253,45.468,18495.0
2021-09-13 14:50:00,46.82,46.85,46.6,46.85,21086.0,45.4583,45.4874,45.2447,45.4874,21086.0
2021-09-13 15:00:00,46.81,46.89,46.41,46.8,16713.0,45.4486,45.5263,45.0602,45.4389,16713.0
2021-09-13 15:10:00,46.92,47.13,46.85,46.98,22011.0,45.5554,45.7593,45.4874,45.6136,22011.0
2021-09-13 15:20:00,47.02,47.38,46.95,47.37,16410.0,45.6525,46.002,45.5845,45.9923,16410.0
2021-09-13 15:30:00,47.37,47.5,47.28,47.39,26907.0,45.9923,46.1185,45.9049,46.0117,26907.0
2021-09-13 15:40:00,47.36,47.47,47.32,47.39,27810.0,45.9826,46.0894,45.9438,46.0117,27810.0
2021-09-13 15:50:00,47.39,47.87,47.34,47.87,107922.0,46.0117,46.4778,45.9632,46.4778,107922.0
2021-09-14 09:30:00,48.39,48.8,47.9,48.31,192585.0,46.9826,47.3807,46.5069,46.905,192585.0
2021-09-14 09:40:00,48.33,48.43,47.7,48.27,127462.0,46.9244,47.0215,46.3127,46.8661,127462.0
2021-09-14 09:50:00,48.28,48.41,47.7,47.75,108063.0,46.8758,47.0021,46.3127,46.3612,108063.0
2021-09-14 10:00:00,47.7,47.77,47.14,47.69,118069.0,46.3127,46.3807,45.769,46.303,118069.0
2021-09-14 10:10:00,47.63,47.79,47.3,47.79,27329.0,46.2447,46.4001,45.9243,46.4001,27329.0
2021-09-14 10:20:00,47.9,48.06,47.65,47.87,30471.0,46.5069,46.6622,46.2642,46.4778,30471.0
2021-09-14 10:30:00,47.77,48.02,47.45,47.47,21437.0,46.3807,46.6234,46.07,46.0894,21437.0
2021-09-14 10:40:00,47.45,47.82,47.39,47.61,35647.0,46.07,46.4292,46.0117,46.2253,35647.0
2021-09-14 10:50:00,47.59,47.77,47.45,47.7,15868.0,46.2059,46.3807,46.07,46.3127,15868.0
2021-09-14 11:00:00,47.75,48.02,47.75,47.99,29404.0,46.3612,46.6234,46.3612,46.5943,29404.0
2021-09-14 11:10:00,47.95,48.07,47.8,47.8,24882.0,46.5554,46.6719,46.4098,46.4098,24882.0
2021-09-14 11:20:00,47.88,48.25,47.84,48.25,24241.0,46.4875,46.8467,46.4486,46.8467,24241.0
2021-09-14 11:30:00,48.27,48.74,48.22,48.7,103877.0,46.8661,47.3225,46.8176,47.2836,103877.0
2021-09-14 11:40:00,48.72,48.77,48.61,48.64,59563.0,47.303,47.3516,47.1962,47.2254,59563.0
2021-09-14 11:50:00,48.66,48.75,48.53,48.75,20888.0,47.2448,47.3322,47.1186,47.3322,20888.0
2021-09-14 12:00:00,48.75,48.96,48.71,48.79,53405.0,47.3322,47.5361,47.2933,47.371,53405.0
2021-09-14 12:10:00,48.76,48.76,48.53,48.53,23891.0,47.3419,47.3419,47.1186,47.1186,23891.0
2021-09-14 12:20:00,48.53,48.62,48.48,48.56,8562.0,47.1186,47.2059,47.07,47.1477,8562.0
2021-09-14 12:30:00,48.55,48.6,48.46,48.49,23186.0,47.138,47.1865,47.0506,47.0797,23186.0
2021-09-14 12:40:00,48.43,48.46,48.23,48.29,17189.0,47.0215,47.0506,46.8273,46.8855,17189.0
2021-09-14 12:50:00,48.27,48.35,48.14,48.35,6892.0,46.8661,46.9438,46.7399,46.9438,6892.0
2021-09-14 13:00:00,48.37,48.5,47.97,47.97,21029.0,46.9632,47.0894,46.5748,46.5748,21029.0
2021-09-14 13:10:00,47.95,48.18,47.93,48.18,15885.0,46.5554,46.7787,46.536,46.7787,15885.0
2021-09-14 13:20:00,48.21,48.37,48.16,48.29,27749.0,46.8079,46.9632,46.7593,46.8855,27749.0
2021-09-14 13:30:00,48.28,48.49,48.14,48.49,24255.0,46.8758,47.0797,46.7399,47.0797,24255.0
2021-09-14 13:40:00,48.53,48.55,48.41,48.44,9311.0,47.1186,47.138,47.0021,47.0312,9311.0
2021-09-14 13:50:00,48.44,48.64,48.44,48.61,10089.0,47.0312,47.2254,47.0312,47.1962,10089.0
2021-09-14 14:00:00,48.54,48.66,48.45,48.51,14733.0,47.1283,47.2448,47.0409,47.0991,14733.0
2021-09-14 14:10:00,48.53,48.56,48.24,48.24,23005.0,47.1186,47.1477,46.837,46.837,23005.0
2021-09-14 14:20:00,48.21,48.21,48.05,48.09,26852.0,46.8079,46.8079,46.6525,46.6914,26852.0
2021-09-14 14:30:00,48.08,48.15,47.92,48.05,20196.0,46.6816,46.7496,46.5263,46.6525,20196.0
2021-09-14 14:40:00,48.06,48.14,47.73,47.73,17006.0,46.6622,46.7399,46.3418,46.3418,17006.0
2021-09-14 14:50:00,47.72,47.97,47.65,47.95,31501.0,46.3321,46.5748,46.2642,46.5554,31501.0
2021-09-14 15:00:00,47.92,47.94,47.62,47.63,47838.0,46.5263,46.5457,46.235,46.2447,47838.0
2021-09-14 15:10:00,47.65,47.8,47.46,47.51,30256.0,46.2642,46.4098,46.0797,46.1282,30256.0
2021-09-14 15:20:00,47.53,47.78,47.49,47.63,13627.0,46.1476,46.3904,46.1088,46.2447,13627.0
2021-09-14 15:30:00,47.61,47.68,47.48,47.63,26925.0,46.2253,46.2933,46.0991,46.2447,26925.0
2021-09-14 15:40:00,47.6,47.74,47.43,47.51,26613.0,46.2156,46.3515,46.0506,46.1282,26613.0
2021-09-14 15:50:00,47.52,47.9,47.48,47.9,60887.0,46.1379,46.5069,46.0991,46.5069,60887.0
2021-09-15 09:30:00,48.06,48.09,46.96,47.13,107093.0,46.6622,46.6914,45.5942,45.7593,107093.0
2021-09-15 09:40:00,47.1,47.43,46.77,47.43,51012.0,45.7302,46.0506,45.4097,46.0506,51012.0
2021-09-15 09:50:00,47.42,47.5,46.92,47.35,40966.0,46.0408,46.1185,45.5554,45.9729,40966.0
2021-09-15 10:00:00,47.33,47.92,47.24,47.66,54355.0,45.9535,46.5263,45.8661,46.2739,54355.0
2021-09-15 10:10:00,47.65,47.71,46.98,47.12,40364.0,46.2642,46.3224,45.6136,45.7496,40364.0
2021-09-15 10:20:00,47.14,47.23,46.94,47.11,37976.0,45.769,45.8564,45.5748,45.7399,37976.0
2021-09-15 10:30:00,47.08,47.6,46.95,47.52,27380.0,45.7107,46.2156,45.5845,46.1379,27380.0
2021-09-15 10:40:00,47.54,47.57,47.02,47.16,17117.0,46.1574,46.1865,45.6525,45.7884,17117.0
2021-09-15 10:50:00,47.16,47.26,46.79,47.21,49918.0,45.7884,45.8855,45.4292,45.837,49918.0
2021-09-15 11:00:00,47.21,47.67,47.18,47.62,23553.0,45.837,46.2836,45.8078,46.235,23553.0
2021-09-15 11:10:00,47.64,47.64,47.38,47.4,14333.0,46.2544,46.2544,46.002,46.0214,14333.0
2021-09-15 11:20:00,47.4,47.79,47.39,47.63,17118.0,46.0214,46.4001,46.0117,46.2447,17118.0
2021-09-15 11:30:00,47.6,47.62,47.3,47.56,19934.0,46.2156,46.235,45.9243,46.1768,19934.0
2021-09-15 11:40:00,47.57,47.57,47.35,47.4,11834.0,46.1865,46.1865,45.9729,46.0214,11834.0
2021-09-15 11:50:00,47.39,47.72,47.36,47.72,19830.0,46.0117,46.3321,45.9826,46.3321,19830.0
2021-09-15 12:00:00,47.71,47.72,47.5,47.52,11632.0,46.3224,46.3321,46.1185,46.1379,11632.0
2021-09-15 12:10:00,47.54,47.54,47.37,47.43,6900.0,46.1574,46.1574,45.9923,46.0506,6900.0
2021-09-15 12:20:00,47.4,47.77,47.36,47.64,31633.0,46.0214,46.3807,45.9826,46.2544,31633.0
2021-09-15 12:30:00,47.69,47.88,47.69,47.87,22294.0,46.303,46.4875,46.303,46.4778,22294.0
2021-09-15 12:40:00,47.9,48.11,47.89,48.02,64271.0,46.5069,46.7108,46.4972,46.6234,64271.0
2021-09-15 12:50:00,48.02,48.09,47.9,48.07,21818.0,46.6234,46.6914,46.5069,46.6719,21818.0
2021-09-15 13:00:00,48.08,48.08,47.85,47.86,12700.0,46.6816,46.6816,46.4583,46.468,12700.0
2021-09-15 13:10:00,47.88,48.01,47.85,47.96,41704.0,46.4875,46.6137,46.4583,46.5651,41704.0
2021-09-15 13:20:00,47.94,48.0,47.86,47.9,12217.0,46.5457,46.604,46.468,46.5069,12217.0
2021-09-15 13:30:00,47.92,48.06,47.91,47.98,16867.0,46.5263,46.6622,46.5166,46.5846,16867.0
2021-09-15 13:40:00,47.96,48.08,47.9,48.08,9009.0,46.5651,46.6816,46.5069,46.6816,9009.0
2021-09-15 13:50:00,48.09,48.27,48.03,48.03,54762.0,46.6914,46.8661,46.6331,46.6331,54762.0
2021-09-15 14:00:00,48.02,48.38,48.0,48.35,42640.0,46.6234,46.9729,46.604,46.9438,42640.0
2021-09-15 14:10:00,48.36,48.36,48.24,48.24,25370.0,46.9535,46.9535,46.837,46.837,25370.0
2021-09-15 14:20:00,48.24,48.28,48.13,48.18,24602.0,46.837,46.8758,46.7302,46.7787,24602.0
2021-09-15 14:30:00,48.18,48.27,48.08,48.08,33408.0,46.7787,46.8661,46.6816,46.6816,33408.0
2021-09-15 14:40:00,48.09,48.13,48.02,48.13,14884.0,46.6914,46.7302,46.6234,46.7302,14884.0
2021-09-15 14:50:00,48.11,48.22,48.03,48.16,9994.0,46.7108,46.8176,46.6331,46.7593,9994.0
2021-09-15 15:00:00,48.17,48.24,48.13,48.2,15018.0,46.769,46.837,46.7302,46.7982,15018.0
2021-09-15 15:10:00,48.2,48.37,48.19,48.36,16312.0,46.7982,46.9632,46.7885,46.9535,16312.0
2021-09-15 15:20:00,48.35,48.36,48.18,48.18,10450.0,46.9438,46.9535,46.7787,46.7787,10450.0
2021-09-15 15:30:00,48.2,48.42,48.18,48.41,18132.0,46.7982,47.0118,46.7787,47.0021,18132.0
2021-09-15 15:40:00,48.41,48.48,48.29,48.3,33277.0,47.0021,47.07,46.8855,46.8953,33277.0
2021-09-15 15:50:00,48.34,48.69,48.3,48.65,120623.0,46.9341,47.2739,46.8953,47.2351,120623.0
2021-09-16 09:30:00,47.74,47.74,47.02,47.25,173342.0,46.3515,46.3515,45.6525,45.8758,173342.0
2021-09-16 09:40:00,47.21,47.54,47.13,47.38,69623.0,45.837,46.1574,45.7593,46.002,69623.0
2021-09-16 09:50:00,47.35,47.7,47.12,47.67,67111.0,45.9729,46.3127,45.7496,46.2836,67111.0
2021-09-16 10:00:00,47.67,47.85,47.24,47.83,31283.0,46.2836,46.4583,45.8661,46.4389,31283.0
2021-09-16 10:10:00,47.79,47.84,47.43,47.62,36282.0,46.4001,46.4486,46.0506,46.235,36282.0
2021-09-16 10:20:00,47.63,48.07,47.55,48.03,31285.0,46.2447,46.6719,46.1671,46.6331,31285.0
2021-09-16 10:30:00,47.97,48.18,47.87,48.05,26210.0,46.5748,46.7787,46.4778,46.6525,26210.0
2021-09-16 10:40:00,48.04,48.11,47.77,47.99,27459.0,46.6428,46.7108,46.3807,46.5943,27459.0
2021-09-16 10:50:00,47.97,47.97,47.51,47.63,25319.0,46.5748,46.5748,46.1282,46.2447,25319.0
2021-09-16 11:00:00,47.6,47.81,47.51,47.71,14887.0,46.2156,46.4195,46.1282,46.3224,14887.0
2021-09-16 11:10:00,47.62,47.77,47.31,47.33,26075.0,46.235,46.3807,45.934,45.9535,26075.0
2021-09-16 11:20:00,47.33,47.46,47.08,47.36,47757.0,45.9535,46.0797,45.7107,45.9826,47757.0
2021-09-16 11:30:00,47.39,47.68,47.35,47.67,14098.0,46.0117,46.2933,45.9729,46.2836,14098.0
2021-09-16 11:40:00,47.67,47.8,47.46,47.6,11481.0,46.2836,46.4098,46.0797,46.2156,11481.0
2021-09-16 11:50:00,47.6,47.8,47.6,47.8,6783.0,46.2156,46.4098,46.2156,46.4098,6783.0
2021-09-16 12:00:00,47.82,47.91,47.74,47.83,32116.0,46.4292,46.5166,46.3515,46.4389,32116.0
2021-09-16 12:10:00,47.88,47.97,47.83,47.93,7913.0,46.4875,46.5748,46.4389,46.536,7913.0
2021-09-16 12:20:00,47.97,48.03,47.81,47.82,31777.0,46.5748,46.6331,46.4195,46.4292,31777.0
2021-09-16 12:30:00,47.83,47.94,47.83,47.88,7203.0,46.4389,46.5457,46.4389,46.4875,7203.0
2021-09-16 12:40:00,47.9,48.1,47.9,48.08,14929.0,46.5069,46.7011,46.5069,46.6816,14929.0
2021-09-16 12:50:00,48.1,48.21,47.98,48.19,25920.0,46.7011,46.8079,46.5846,46.7885,25920.0
2021-09-16 13:00:00,48.19,48.19,47.98,48.05,10974.0,46.7885,46.7885,46.5846,46.6525,10974.0
2021-09-16 13:10:00,48.03,48.15,48.03,48.1,14270.0,46.6331,46.7496,46.6331,46.7011,14270.0
2021-09-16 13:20:00,48.13,48.18,48.12,48.14,6619.0,46.7302,46.7787,46.7205,46.7399,6619.0
2021-09-16 13:30:00,48.15,48.15,47.98,48.02,11912.0,46.7496,46.7496,46.5846,46.6234,11912.0
2021-09-16 13:40:00,48.05,48.29,48.05,48.28,12476.0,46.6525,46.8855,46.6525,46.8758,12476.0
2021-09-16 13:50:00,48.29,48.79,48.27,48.76,89154.0,46.8855,47.371,46.8661,47.3419,89154.0
2021-09-16 14:00:00,48.79,48.83,48.67,48.81,65651.0,47.371,47.4098,47.2545,47.3904,65651.0
2021-09-16 14:10:00,48.82,49.13,48.82,48.91,118146.0,47.4001,47.7011,47.4001,47.4875,118146.0
2021-09-16 14:20:00,48.92,49.01,48.8,48.88,26678.0,47.4972,47.5846,47.3807,47.4584,26678.0
2021-09-16 14:30:00,48.87,48.97,48.84,48.88,15300.0,47.4487,47.5458,47.4195,47.4584,15300.0
2021-09-16 14:40:00,48.87,48.92,48.79,48.92,7713.0,47.4487,47.4972,47.371,47.4972,7713.0
2021-09-16 14:50:00,48.94,49.14,48.88,49.07,30900.0,47.5166,47.7108,47.4584,47.6429,30900.0
2021-09-16 15:00:00,49.09,49.41,49.01,49.33,69771.0,47.6623,47.973,47.5846,47.8953,69771.0
2021-09-16 15:10:00,49.32,49.52,49.16,49.22,46591.0,47.8856,48.0798,47.7302,47.7885,46591.0
2021-09-16 15:20:00,49.23,49.24,48.98,48.98,17240.0,47.7982,47.8079,47.5555,47.5555,17240.0
2021-09-16 15:30:00,49.03,49.17,48.96,49.16,14426.0,47.604,47.7399,47.5361,47.7302,14426.0
2021-09-16 15:40:00,49.15,49.21,49.05,49.05,21240.0,47.7205,47.7788,47.6234,47.6234,21240.0
2021-09-16 15:50:00,49.06,49.18,48.94,49.0,50481.0,47.6331,47.7497,47.5166,47.5749,50481.0
2021-09-17 09:30:00,48.47,48.56,47.24,47.37,183710.0,47.0603,47.1477,45.8661,45.9923,183710.0
2021-09-17 09:40:00,47.31,47.69,47.18,47.4,95188.0,45.934,46.303,45.8078,46.0214,95188.0
2021-09-17 09:50:00,47.35,47.54,46.75,47.19,269910.0,45.9729,46.1574,45.3903,45.8175,269910.0
2021-09-17 10:00:00,47.17,47.43,46.95,47.39,69842.0,45.7981,46.0506,45.5845,46.0117,69842.0
2021-09-17 10:10:00,47.31,47.31,46.64,46.67,95057.0,45.934,45.934,45.2835,45.3127,95057.0
2021-09-17 10:20:00,46.67,46.89,46.61,46.73,62540.0,45.3127,45.5263,45.2544,45.3709,62540.0
2021-09-17 10:30:00,46.72,46.98,46.56,46.67,53387.0,45.3612,45.6136,45.2059,45.3127,53387.0
2021-09-17 10:40:00,46.68,46.71,46.38,46.54,57516.0,45.3224,45.3515,45.0311,45.1864,57516.0
2021-09-17 10:50:00,46.51,46.7,46.34,46.52,35146.0,45.1573,45.3418,44.9923,45.167,35146.0
2021-09-17 11:00:00,46.5,46.5,46.03,46.16,73233.0,45.1476,45.1476,44.6913,44.8175,73233.0
2021-09-17 11:10:00,46.14,46.8,45.98,46.8,79805.0,44.7981,45.4389,44.6427,45.4389,79805.0
2021-09-17 11:20:00,46.74,46.9,46.37,46.38,31332.0,45.3806,45.536,45.0214,45.0311,31332.0
2021-09-17 11:30:00,46.4,46.46,46.05,46.38,44414.0,45.0505,45.1088,44.7107,45.0311,44414.0
2021-09-17 11:40:00,46.4,46.71,46.36,46.57,22130.0,45.0505,45.3515,45.0117,45.2156,22130.0
2021-09-17 11:50:00,46.55,46.62,46.22,46.5,26434.0,45.1961,45.2641,44.8757,45.1476,26434.0
2021-09-17 12:00:00,46.52,46.82,46.5,46.58,30649.0,45.167,45.4583,45.1476,45.2253,30649.0
2021-09-17 12:10:00,46.59,46.69,46.44,46.58,38320.0,45.235,45.3321,45.0893,45.2253,38320.0
2021-09-17 12:20:00,46.6,46.96,46.55,46.78,32418.0,45.2447,45.5942,45.1961,45.4195,32418.0
2021-09-17 12:30:00,46.78,47.0,46.78,46.97,20862.0,45.4195,45.6331,45.4195,45.6039,20862.0
2021-09-17 12:40:00,47.0,47.01,46.86,46.94,20656.0,45.6331,45.6428,45.4971,45.5748,20656.0
2021-09-17 12:50:00,46.96,47.07,46.8,46.82,21417.0,45.5942,45.701,45.4389,45.4583,21417.0
2021-09-17 13:00:00,46.85,46.88,46.57,46.63,29356.0,45.4874,45.5166,45.2156,45.2738,29356.0
2021-09-17 13:10:00,46.65,46.78,46.58,46.59,16693.0,45.2932,45.4195,45.2253,45.235,16693.0
2021-09-17 13:20:00,46.6,46.64,46.5,46.64,26091.0,45.2447,45.2835,45.1476,45.2835,26091.0
2021-09-17 13:30:00,46.62,46.62,46.39,46.59,15466.0,45.2641,45.2641,45.0408,45.235,15466.0
2021-09-17 13:40:00,46.62,46.63,46.22,46.22,15140.0,45.2641,45.2738,44.8757,44.8757,15140.0
2021-09-17 13:50:00,46.23,46.36,46.15,46.36,33040.0,44.8855,45.0117,44.8078,45.0117,33040.0
2021-09-17 14:00:00,46.36,46.59,46.33,46.54,27677.0,45.0117,45.235,44.9825,45.1864,27677.0
2021-09-17 14:10:00,46.6,46.69,46.42,46.52,24347.0,45.2447,45.3321,45.0699,45.167,24347.0
2021-09-17 14:20:00,46.53,46.65,46.4,46.4,19885.0,45.1767,45.2932,45.0505,45.0505,19885.0
2021-09-17 14:30:00,46.39,46.5,46.28,46.45,18058.0,45.0408,45.1476,44.934,45.0991,18058.0
2021-09-17 14:40:00,46.44,46.74,46.44,46.72,26550.0,45.0893,45.3806,45.0893,45.3612,26550.0
2021-09-17 14:50:00,46.72,46.72,46.58,46.64,18152.0,45.3612,45.3612,45.2253,45.2835,18152.0
2021-09-17 15:00:00,46.7,46.87,46.66,46.69,17513.0,45.3418,45.5068,45.3029,45.3321,17513.0
2021-09-17 15:10:00,46.7,46.92,46.64,46.92,20787.0,45.3418,45.5554,45.2835,45.5554,20787.0
2021-09-17 15:20:00,46.94,46.99,46.63,46.64,38480.0,45.5748,45.6234,45.2738,45.2835,38480.0
2021-09-17 15:30:00,46.7,46.87,46.67,46.8,46522.0,45.3418,45.5068,45.3127,45.4389,46522.0
2021-09-17 15:40:00,46.84,47.07,46.67,46.74,59770.0,45.4777,45.701,45.3127,45.3806,59770.0
2021-09-17 15:50:00,46.78,46.79,46.44,46.75,78140.0,45.4195,45.4292,45.0893,45.3903,78140.0
2021-09-20 09:30:00,43.75,43.88,42.8,43.6,500628.0,42.4776,42.6038,41.5552,42.3319,500628.0
2021-09-20 09:40:00,43.67,44.19,43.41,44.06,133447.0,42.3999,42.9048,42.1475,42.7786,133447.0
2021-09-20 09:50:00,44.1,44.19,43.63,44.11,59643.0,42.8174,42.9048,42.3611,42.8271,59643.0
2021-09-20 10:00:00,44.04,44.09,43.52,43.65,97070.0,42.7591,42.8077,42.2543,42.3805,97070.0
2021-09-20 10:10:00,43.63,44.01,43.59,43.89,58484.0,42.3611,42.73,42.3222,42.6135,58484.0
2021-09-20 10:20:00,43.83,43.83,43.16,43.42,88852.0,42.5553,42.5553,41.9047,42.1572,88852.0
2021-09-20 10:30:00,43.38,43.48,43.09,43.2,45153.0,42.1183,42.2154,41.8368,41.9436,45153.0
2021-09-20 10:40:00,43.15,43.22,42.87,43.22,103463.0,41.895,41.963,41.6232,41.963,103463.0
2021-09-20 10:50:00,43.19,43.35,42.96,43.06,47305.0,41.9339,42.0892,41.7106,41.8077,47305.0
2021-09-20 11:00:00,43.05,43.45,42.84,43.26,46162.0,41.7979,42.1863,41.594,42.0018,46162.0
2021-09-20 11:10:00,43.23,43.44,43.12,43.2,37438.0,41.9727,42.1766,41.8659,41.9436,37438.0
2021-09-20 11:20:00,43.16,43.46,43.07,43.43,40663.0,41.9047,42.196,41.8174,42.1669,40663.0
2021-09-20 11:30:00,43.47,43.52,42.95,42.96,36815.0,42.2057,42.2543,41.7008,41.7106,36815.0
2021-09-20 11:40:00,42.93,42.95,42.73,42.77,76608.0,41.6814,41.7008,41.4872,41.5261,76608.0
2021-09-20 11:50:00,42.77,42.77,42.46,42.51,140447.0,41.5261,41.5261,41.2251,41.2736,140447.0
2021-09-20 12:00:00,42.48,42.54,42.11,42.11,62082.0,41.2445,41.3028,40.8853,40.8853,62082.0
2021-09-20 12:10:00,42.12,42.37,42.07,42.31,41055.0,40.895,41.1377,40.8464,41.0795,41055.0
2021-09-20 12:20:00,42.31,42.34,42.0,42.25,78086.0,41.0795,41.1086,40.7785,41.0212,78086.0
2021-09-20 12:30:00,42.22,42.28,42.06,42.23,33747.0,40.9921,41.0503,40.8367,41.0018,33747.0
2021-09-20 12:40:00,42.21,42.23,41.99,42.06,78020.0,40.9824,41.0018,40.7688,40.8367,78020.0
2021-09-20 12:50:00,42.08,42.15,41.82,41.87,44867.0,40.8562,40.9241,40.6037,40.6523,44867.0
2021-09-20 13:00:00,41.86,42.05,41.53,41.55,99414.0,40.6426,40.827,40.3221,40.3416,99414.0
2021-09-20 13:10:00,41.55,42.06,41.53,42.06,60694.0,40.3416,40.8367,40.3221,40.8367,60694.0
2021-09-20 13:20:00,42.07,42.14,41.91,42.14,38737.0,40.8464,40.9144,40.6911,40.9144,38737.0
2021-09-20 13:30:00,42.14,42.2,41.93,42.2,54303.0,40.9144,40.9727,40.7105,40.9727,54303.0
2021-09-20 13:40:00,42.22,42.27,42.06,42.21,35012.0,40.9921,41.0406,40.8367,40.9824,35012.0
2021-09-20 13:50:00,42.21,42.31,42.06,42.14,36594.0,40.9824,41.0795,40.8367,40.9144,36594.0
2021-09-20 14:00:00,42.14,42.26,41.71,41.71,38530.0,40.9144,41.0309,40.4969,40.4969,38530.0
2021-09-20 14:10:00,41.71,41.74,41.63,41.7,32134.0,40.4969,40.526,40.4192,40.4872,32134.0
2021-09-20 14:20:00,41.68,41.75,41.28,41.33,98018.0,40.4678,40.5358,40.0794,40.128,98018.0
2021-09-20 14:30:00,41.31,41.44,41.16,41.24,45875.0,40.1085,40.2348,39.9629,40.0406,45875.0
2021-09-20 14:40:00,41.3,41.62,41.22,41.37,60831.0,40.0988,40.4095,40.0212,40.1668,60831.0
2021-09-20 14:50:00,41.36,41.64,41.21,41.46,36134.0,40.1571,40.4289,40.0115,40.2542,36134.0
2021-09-20 15:00:00,41.44,41.71,41.4,41.44,35031.0,40.2348,40.4969,40.1959,40.2348,35031.0
2021-09-20 15:10:00,41.42,41.61,41.22,41.29,48007.0,40.2153,40.3998,40.0212,40.0891,48007.0
2021-09-20 15:20:00,41.28,41.99,41.28,41.99,67357.0,40.0794,40.7688,40.0794,40.7688,67357.0
2021-09-20 15:30:00,41.98,42.35,41.91,42.18,43911.0,40.7591,41.1183,40.6911,40.9532,43911.0
2021-09-20 15:40:00,42.2,42.53,42.2,42.46,71479.0,40.9727,41.2931,40.9727,41.2251,71479.0
2021-09-20 15:50:00,42.5,43.28,42.5,43.25,162173.0,41.2639,42.0213,41.2639,41.9921,162173.0
2021-09-21 09:30:00,44.05,44.38,43.45,43.78,250364.0,42.7689,43.0893,42.1863,42.5067,250364.0
2021-09-21 09:40:00,43.81,43.93,43.24,43.89,105023.0,42.5358,42.6523,41.9824,42.6135,105023.0
2021-09-21 09:50:00,43.92,44.0,43.0,43.14,105077.0,42.6426,42.7203,41.7494,41.8853,105077.0
2021-09-21 10:00:00,43.15,43.25,42.66,42.66,60066.0,41.895,41.9921,41.4193,41.4193,60066.0
2021-09-21 10:10:00,42.68,43.08,42.42,42.97,41402.0,41.4387,41.8271,41.1863,41.7203,41402.0
2021-09-21 10:20:00,43.06,43.06,42.73,43.02,29098.0,41.8077,41.8077,41.4872,41.7688,29098.0
2021-09-21 10:30:00,43.1,43.25,42.91,43.1,23089.0,41.8465,41.9921,41.662,41.8465,23089.0
2021-09-21 10:40:00,43.15,43.15,42.43,42.44,28664.0,41.895,41.895,41.196,41.2057,28664.0
2021-09-21 10:50:00,42.48,42.8,42.35,42.72,25323.0,41.2445,41.5552,41.1183,41.4775,25323.0
2021-09-21 11:00:00,42.72,43.41,42.6,43.41,61919.0,41.4775,42.1475,41.361,42.1475,61919.0
2021-09-21 11:10:00,43.37,43.62,43.24,43.54,63050.0,42.1086,42.3514,41.9824,42.2737,63050.0
2021-09-21 11:20:00,43.53,43.67,43.45,43.52,40178.0,42.264,42.3999,42.1863,42.2543,40178.0
2021-09-21 11:30:00,43.6,44.13,43.6,44.08,69504.0,42.3319,42.8465,42.3319,42.798,69504.0
2021-09-21 11:40:00,44.08,44.23,44.0,44.02,70553.0,42.798,42.9436,42.7203,42.7397,70553.0
2021-09-21 11:50:00,44.05,44.09,43.95,43.99,17851.0,42.7689,42.8077,42.6718,42.7106,17851.0
2021-09-21 12:00:00,43.99,44.32,43.96,44.28,30866.0,42.7106,43.031,42.6815,42.9922,30866.0
2021-09-21 12:10:00,44.28,44.33,44.16,44.19,24346.0,42.9922,43.0407,42.8757,42.9048,24346.0
2021-09-21 12:20:00,44.21,44.29,44.15,44.24,7643.0,42.9242,43.0019,42.8659,42.9533,7643.0
2021-09-21 12:30:00,44.23,44.35,44.1,44.24,12580.0,42.9436,43.0601,42.8174,42.9533,12580.0
2021-09-21 12:40:00,44.22,44.25,44.16,44.2,40132.0,42.9339,42.963,42.8757,42.9145,40132.0
2021-09-21 12:50:00,44.14,44.15,43.7,43.95,39058.0,42.8562,42.8659,42.429,42.6718,39058.0
2021-09-21 13:00:00,43.94,44.06,43.76,43.9,19157.0,42.6621,42.7786,42.4873,42.6232,19157.0
2021-09-21 13:10:00,43.89,44.0,43.79,44.0,10058.0,42.6135,42.7203,42.5164,42.7203,10058.0
2021-09-21 13:20:00,43.99,44.09,43.65,43.71,25714.0,42.7106,42.8077,42.3805,42.4387,25714.0
2021-09-21 13:30:00,43.7,43.88,43.67,43.85,25733.0,42.429,42.6038,42.3999,42.5747,25733.0
2021-09-21 13:40:00,43.85,43.95,43.7,43.95,13551.0,42.5747,42.6718,42.429,42.6718,13551.0
2021-09-21 13:50:00,43.93,44.06,43.6,43.79,17566.0,42.6523,42.7786,42.3319,42.5164,17566.0
2021-09-21 14:00:00,43.81,44.09,43.81,44.05,12863.0,42.5358,42.8077,42.5358,42.7689,12863.0
2021-09-21 14:10:00,44.08,44.08,43.88,43.91,9986.0,42.798,42.798,42.6038,42.6329,9986.0
2021-09-21 14:20:00,43.85,43.95,43.63,43.63,22359.0,42.5747,42.6718,42.3611,42.3611,22359.0
2021-09-21 14:30:00,43.66,43.89,43.65,43.86,15104.0,42.3902,42.6135,42.3805,42.5844,15104.0
2021-09-21 14:40:00,43.9,44.08,43.88,44.05,31803.0,42.6232,42.798,42.6038,42.7689,31803.0
2021-09-21 14:50:00,44.08,44.45,44.07,44.15,62223.0,42.798,43.1572,42.7883,42.8659,62223.0
2021-09-21 15:00:00,44.14,44.38,44.14,44.2,23610.0,42.8562,43.0893,42.8562,42.9145,23610.0
2021-09-21 15:10:00,44.18,44.51,44.13,44.13,35854.0,42.8951,43.2155,42.8465,42.8465,35854.0
2021-09-21 15:20:00,44.09,44.41,44.09,44.32,14203.0,42.8077,43.1184,42.8077,43.031,14203.0
2021-09-21 15:30:00,44.31,44.4,44.14,44.15,56755.0,43.0213,43.1087,42.8562,42.8659,56755.0
2021-09-21 15:40:00,44.12,44.24,43.85,43.87,50165.0,42.8368,42.9533,42.5747,42.5941,50165.0
2021-09-21 15:50:00,43.95,44.05,43.59,43.59,46580.0,42.6718,42.7689,42.3222,42.3222,46580.0
2021-09-22 09:30:00,44.4,44.79,44.14,44.14,148601.0,43.1087,43.4873,42.8562,42.8562,148601.0
2021-09-22 09:40:00,44.22,44.47,44.02,44.4,60889.0,42.9339,43.1766,42.7397,43.1087,60889.0
2021-09-22 09:50:00,44.35,45.12,44.35,45.1,107338.0,43.0601,43.8077,43.0601,43.7883,107338.0
2021-09-22 10:00:00,45.11,45.44,44.99,45.41,73287.0,43.798,44.1184,43.6815,44.0893,73287.0
2021-09-22 10:10:00,45.44,45.44,45.05,45.41,42548.0,44.1184,44.1184,43.7398,44.0893,42548.0
2021-09-22 10:20:00,45.41,45.42,45.08,45.08,45358.0,44.0893,44.099,43.7689,43.7689,45358.0
2021-09-22 10:30:00,45.14,45.39,45.09,45.39,30556.0,43.8272,44.0699,43.7786,44.0699,30556.0
2021-09-22 10:40:00,45.4,45.52,45.29,45.51,58219.0,44.0796,44.1961,43.9728,44.1864,58219.0
2021-09-22 10:50:00,45.52,45.58,45.26,45.41,18557.0,44.1961,44.2544,43.9437,44.0893,18557.0
2021-09-22 11:00:00,45.4,45.59,45.37,45.46,21309.0,44.0796,44.2641,44.0505,44.1378,21309.0
2021-09-22 11:10:00,45.46,45.46,45.34,45.4,9649.0,44.1378,44.1378,44.0213,44.0796,9649.0
2021-09-22 11:20:00,45.4,45.56,45.37,45.52,30494.0,44.0796,44.2349,44.0505,44.1961,30494.0
2021-09-22 11:30:00,45.53,45.79,45.53,45.79,41166.0,44.2058,44.4583,44.2058,44.4583,41166.0
2021-09-22 11:40:00,45.78,45.86,45.71,45.73,28923.0,44.4485,44.5262,44.3806,44.4,28923.0
2021-09-22 11:50:00,45.75,45.98,45.63,45.87,24344.0,44.4194,44.6427,44.3029,44.5359,24344.0
2021-09-22 12:00:00,45.85,45.96,45.79,45.8,21013.0,44.5165,44.6233,44.4583,44.468,21013.0
2021-09-22 12:10:00,45.87,45.95,45.8,45.89,20281.0,44.5359,44.6136,44.468,44.5553,20281.0
2021-09-22 12:20:00,45.89,46.09,45.89,46.03,64509.0,44.5553,44.7495,44.5553,44.6913,64509.0
2021-09-22 12:30:00,46.06,46.13,46.04,46.05,22315.0,44.7204,44.7884,44.701,44.7107,22315.0
2021-09-22 12:40:00,46.05,46.05,45.82,45.84,16329.0,44.7107,44.7107,44.4874,44.5068,16329.0
2021-09-22 12:50:00,45.87,45.93,45.73,45.8,11959.0,44.5359,44.5942,44.4,44.468,11959.0
2021-09-22 13:00:00,45.79,45.82,45.57,45.57,32095.0,44.4583,44.4874,44.2446,44.2446,32095.0
2021-09-22 13:10:00,45.57,45.61,45.44,45.58,25598.0,44.2446,44.2835,44.1184,44.2544,25598.0
2021-09-22 13:20:00,45.56,45.74,45.56,45.71,16104.0,44.2349,44.4097,44.2349,44.3806,16104.0
2021-09-22 13:30:00,45.7,45.78,45.58,45.64,16698.0,44.3709,44.4485,44.2544,44.3126,16698.0
2021-09-22 13:40:00,45.62,45.66,45.53,45.53,9969.0,44.2932,44.332,44.2058,44.2058,9969.0
2021-09-22 13:50:00,45.52,45.62,45.38,45.6,29667.0,44.1961,44.2932,44.0602,44.2738,29667.0
2021-09-22 14:00:00,45.5,46.18,45.15,45.97,72034.0,44.1767,44.8369,43.8369,44.633,72034.0
2021-09-22 14:10:00,46.0,46.51,46.0,46.33,78926.0,44.6621,45.1573,44.6621,44.9825,78926.0
2021-09-22 14:20:00,46.34,46.38,46.12,46.32,28094.0,44.9923,45.0311,44.7787,44.9728,28094.0
2021-09-22 14:30:00,46.32,46.41,45.97,46.1,41605.0,44.9728,45.0602,44.633,44.7592,41605.0
2021-09-22 14:40:00,46.0,46.01,45.45,45.46,26322.0,44.6621,44.6719,44.1281,44.1378,26322.0
2021-09-22 14:50:00,45.4,45.71,45.22,45.5,55989.0,44.0796,44.3806,43.9048,44.1767,55989.0
2021-09-22 15:00:00,45.38,45.67,45.38,45.67,21786.0,44.0602,44.3417,44.0602,44.3417,21786.0
2021-09-22 15:10:00,45.69,46.37,45.65,46.37,62218.0,44.3612,45.0214,44.3223,45.0214,62218.0
2021-09-22 15:20:00,46.37,46.52,46.26,46.36,61679.0,45.0214,45.167,44.9146,45.0117,61679.0
2021-09-22 15:30:00,46.36,46.57,46.26,46.55,44894.0,45.0117,45.2156,44.9146,45.1961,44894.0
2021-09-22 15:40:00,46.54,46.56,46.23,46.23,43702.0,45.1864,45.2059,44.8855,44.8855,43702.0
2021-09-22 15:50:00,46.21,46.36,45.94,46.29,78933.0,44.866,45.0117,44.6039,44.9437,78933.0
2021-09-23 09:30:00,46.92,47.43,46.43,47.43,232096.0,45.5554,46.0506,45.0796,46.0506,232096.0
2021-09-23 09:40:00,47.44,47.69,47.32,47.67,108741.0,46.0603,46.303,45.9438,46.2836,108741.0
2021-09-23 09:50:00,47.68,47.9,47.54,47.75,98480.0,46.2933,46.5069,46.1574,46.3612,98480.0
2021-09-23 10:00:00,47.75,48.35,47.75,48.04,157174.0,46.3612,46.9438,46.3612,46.6428,157174.0
2021-09-23 10:10:00,48.11,48.27,47.88,47.88,67554.0,46.7108,46.8661,46.4875,46.4875,67554.0
2021-09-23 10:20:00,47.9,48.26,47.82,48.24,48217.0,46.5069,46.8564,46.4292,46.837,48217.0
2021-09-23 10:30:00,48.23,48.34,48.06,48.26,142359.0,46.8273,46.9341,46.6622,46.8564,142359.0
2021-09-23 10:40:00,48.3,48.4,48.21,48.35,39909.0,46.8953,46.9923,46.8079,46.9438,39909.0
2021-09-23 10:50:00,48.34,48.47,48.29,48.37,42263.0,46.9341,47.0603,46.8855,46.9632,42263.0
2021-09-23 11:00:00,48.35,48.36,47.81,47.81,92856.0,46.9438,46.9535,46.4195,46.4195,92856.0
2021-09-23 11:10:00,47.8,48.02,47.75,47.92,24878.0,46.4098,46.6234,46.3612,46.5263,24878.0
2021-09-23 11:20:00,47.9,48.07,47.68,48.06,34219.0,46.5069,46.6719,46.2933,46.6622,34219.0
2021-09-23 11:30:00,48.03,48.14,47.96,48.07,33270.0,46.6331,46.7399,46.5651,46.6719,33270.0
2021-09-23 11:40:00,48.06,48.06,47.76,47.88,35114.0,46.6622,46.6622,46.371,46.4875,35114.0
2021-09-23 11:50:00,47.93,48.28,47.85,48.27,47449.0,46.536,46.8758,46.4583,46.8661,47449.0
2021-09-23 12:00:00,48.28,48.29,47.9,47.99,35780.0,46.8758,46.8855,46.5069,46.5943,35780.0
2021-09-23 12:10:00,47.97,48.1,47.89,48.07,36311.0,46.5748,46.7011,46.4972,46.6719,36311.0
2021-09-23 12:20:00,48.07,48.09,47.84,47.94,24844.0,46.6719,46.6914,46.4486,46.5457,24844.0
2021-09-23 12:30:00,47.97,48.09,47.94,48.02,6824.0,46.5748,46.6914,46.5457,46.6234,6824.0
2021-09-23 12:40:00,48.03,48.12,47.95,48.12,14667.0,46.6331,46.7205,46.5554,46.7205,14667.0
2021-09-23 12:50:00,48.11,48.16,48.04,48.08,21927.0,46.7108,46.7593,46.6428,46.6816,21927.0
2021-09-23 13:00:00,48.08,48.28,48.03,48.25,31467.0,46.6816,46.8758,46.6331,46.8467,31467.0
2021-09-23 13:10:00,48.21,48.26,48.16,48.23,11833.0,46.8079,46.8564,46.7593,46.8273,11833.0
2021-09-23 13:20:00,48.22,48.38,48.22,48.38,25398.0,46.8176,46.9729,46.8176,46.9729,25398.0
2021-09-23 13:30:00,48.38,48.45,48.35,48.45,47786.0,46.9729,47.0409,46.9438,47.0409,47786.0
2021-09-23 13:40:00,48.43,48.45,48.36,48.43,23973.0,47.0215,47.0409,46.9535,47.0215,23973.0
2021-09-23 13:50:00,48.44,48.55,48.44,48.51,68867.0,47.0312,47.138,47.0312,47.0991,68867.0
2021-09-23 14:00:00,48.52,48.54,48.31,48.34,31837.0,47.1089,47.1283,46.905,46.9341,31837.0
2021-09-23 14:10:00,48.34,48.42,48.32,48.42,25818.0,46.9341,47.0118,46.9147,47.0118,25818.0
2021-09-23 14:20:00,48.43,48.47,48.38,48.39,30487.0,47.0215,47.0603,46.9729,46.9826,30487.0
2021-09-23 14:30:00,48.41,48.45,48.16,48.18,24772.0,47.0021,47.0409,46.7593,46.7787,24772.0
2021-09-23 14:40:00,48.18,48.18,48.06,48.11,29023.0,46.7787,46.7787,46.6622,46.7108,29023.0
2021-09-23 14:50:00,48.11,48.28,48.11,48.25,15951.0,46.7108,46.8758,46.7108,46.8467,15951.0
2021-09-23 15:00:00,48.29,48.29,48.14,48.22,12856.0,46.8855,46.8855,46.7399,46.8176,12856.0
2021-09-23 15:10:00,48.21,48.22,48.11,48.15,20434.0,46.8079,46.8176,46.7108,46.7496,20434.0
2021-09-23 15:20:00,48.15,48.25,48.13,48.15,16290.0,46.7496,46.8467,46.7302,46.7496,16290.0
2021-09-23 15:30:00,48.17,48.35,48.17,48.35,29825.0,46.769,46.9438,46.769,46.9438,29825.0
2021-09-23 15:40:00,48.36,48.37,48.21,48.29,29135.0,46.9535,46.9632,46.8079,46.8855,29135.0
2021-09-23 15:50:00,48.28,48.28,48.05,48.11,77235.0,46.8758,46.8758,46.6525,46.7108,77235.0
2021-09-24 09:30:00,46.8,47.56,46.79,47.18,211553.0,45.4389,46.1768,45.4292,45.8078,211553.0
2021-09-24 09:40:00,47.17,47.4,46.79,46.82,149586.0,45.7981,46.0214,45.4292,45.4583,149586.0
2021-09-24 09:50:00,46.83,47.71,46.83,47.64,58357.0,45.468,46.3224,45.468,46.2544,58357.0
2021-09-24 10:00:00,47.65,47.8,47.37,47.41,16620.0,46.2642,46.4098,45.9923,46.0311,16620.0
2021-09-24 10:10:00,47.49,47.5,47.16,47.44,30472.0,46.1088,46.1185,45.7884,46.0603,30472.0
2021-09-24 10:20:00,47.45,47.84,47.35,47.58,35106.0,46.07,46.4486,45.9729,46.1962,35106.0
2021-09-24 10:30:00,47.64,47.74,47.39,47.57,20816.0,46.2544,46.3515,46.0117,46.1865,20816.0
2021-09-24 10:40:00,47.6,47.73,47.25,47.43,21646.0,46.2156,46.3418,45.8758,46.0506,21646.0
2021-09-24 10:50:00,47.43,47.43,47.22,47.36,24187.0,46.0506,46.0506,45.8467,45.9826,24187.0
2021-09-24 11:00:00,47.37,47.81,47.36,47.79,31486.0,45.9923,46.4195,45.9826,46.4001,31486.0
2021-09-24 11:10:00,47.77,47.78,47.6,47.72,19986.0,46.3807,46.3904,46.2156,46.3321,19986.0
2021-09-24 11:20:00,47.72,47.78,47.36,47.41,21142.0,46.3321,46.3904,45.9826,46.0311,21142.0
2021-09-24 11:30:00,47.41,47.61,47.39,47.52,15666.0,46.0311,46.2253,46.0117,46.1379,15666.0
2021-09-24 11:40:00,47.6,47.65,47.41,47.51,5575.0,46.2156,46.2642,46.0311,46.1282,5575.0
2021-09-24 11:50:00,47.55,47.84,47.51,47.84,22193.0,46.1671,46.4486,46.1282,46.4486,22193.0
2021-09-24 12:00:00,47.84,47.88,47.76,47.81,7782.0,46.4486,46.4875,46.371,46.4195,7782.0
2021-09-24 12:10:00,47.85,48.06,47.84,48.04,41347.0,46.4583,46.6622,46.4486,46.6428,41347.0
2021-09-24 12:20:00,48.06,48.1,47.95,48.05,13622.0,46.6622,46.7011,46.5554,46.6525,13622.0
2021-09-24 12:30:00,48.08,48.15,47.95,47.95,12538.0,46.6816,46.7496,46.5554,46.5554,12538.0
2021-09-24 12:40:00,48.01,48.15,47.99,48.15,12250.0,46.6137,46.7496,46.5943,46.7496,12250.0
2021-09-24 12:50:00,48.16,48.16,48.01,48.07,9524.0,46.7593,46.7593,46.6137,46.6719,9524.0
2021-09-24 13:00:00,48.07,48.14,48.02,48.14,13256.0,46.6719,46.7399,46.6234,46.7399,13256.0
2021-09-24 13:10:00,48.13,48.23,48.07,48.11,21614.0,46.7302,46.8273,46.6719,46.7108,21614.0
2021-09-24 13:20:00,48.13,48.18,48.09,48.18,9625.0,46.7302,46.7787,46.6914,46.7787,9625.0
2021-09-24 13:30:00,48.19,48.19,47.91,47.96,14193.0,46.7885,46.7885,46.5166,46.5651,14193.0
2021-09-24 13:40:00,47.99,48.0,47.87,47.9,12988.0,46.5943,46.604,46.4778,46.5069,12988.0
2021-09-24 13:50:00,47.9,47.9,47.73,47.74,15156.0,46.5069,46.5069,46.3418,46.3515,15156.0
2021-09-24 14:00:00,47.73,47.88,47.72,47.78,14664.0,46.3418,46.4875,46.3321,46.3904,14664.0
2021-09-24 14:10:00,47.78,47.81,47.69,47.8,6864.0,46.3904,46.4195,46.303,46.4098,6864.0
2021-09-24 14:20:00,47.81,47.83,47.75,47.82,4064.0,46.4195,46.4389,46.3612,46.4292,4064.0
2021-09-24 14:30:00,47.81,47.9,47.81,47.84,5709.0,46.4195,46.5069,46.4195,46.4486,5709.0
2021-09-24 14:40:00,47.85,47.88,47.83,47.84,10400.0,46.4583,46.4875,46.4389,46.4486,10400.0
2021-09-24 14:50:00,47.88,48.07,47.87,48.07,34227.0,46.4875,46.6719,46.4778,46.6719,34227.0
2021-09-24 15:00:00,48.03,48.05,47.79,47.83,13593.0,46.6331,46.6525,46.4001,46.4389,13593.0
2021-09-24 15:10:00,47.84,47.97,47.8,47.92,6800.0,46.4486,46.5748,46.4098,46.5263,6800.0
2021-09-24 15:20:00,47.91,48.1,47.89,47.96,16693.0,46.5166,46.7011,46.4972,46.5651,16693.0
2021-09-24 15:30:00,48.0,48.07,47.94,48.04,12043.0,46.604,46.6719,46.5457,46.6428,12043.0
2021-09-24 15:40:00,48.03,48.1,48.0,48.06,84997.0,46.6331,46.7011,46.604,46.6622,84997.0
2021-09-24 15:50:00,48.04,48.13,47.9,47.91,49937.0,46.6428,46.7302,46.5069,46.5166,49937.0
2021-09-27 09:30:00,46.48,47.35,46.09,46.27,229174.0,45.1282,45.9729,44.7495,44.9243,229174.0
2021-09-27 09:40:00,46.22,46.6,45.56,46.54,178169.0,44.8757,45.2447,44.2349,45.1864,178169.0
2021-09-27 09:50:00,46.49,46.68,46.17,46.5,62890.0,45.1379,45.3224,44.8272,45.1476,62890.0
2021-09-27 10:00:00,46.48,47.13,46.21,47.04,85722.0,45.1282,45.7593,44.866,45.6719,85722.0
2021-09-27 10:10:00,47.05,47.39,46.95,47.39,104316.0,45.6816,46.0117,45.5845,46.0117,104316.0
2021-09-27 10:20:00,47.36,47.53,47.29,47.53,74551.0,45.9826,46.1476,45.9146,46.1476,74551.0
2021-09-27 10:30:00,47.55,47.67,47.49,47.64,27766.0,46.1671,46.2836,46.1088,46.2544,27766.0
2021-09-27 10:40:00,47.63,47.9,47.55,47.88,43169.0,46.2447,46.5069,46.1671,46.4875,43169.0
2021-09-27 10:50:00,47.87,47.97,47.7,47.72,28071.0,46.4778,46.5748,46.3127,46.3321,28071.0
2021-09-27 11:00:00,47.79,48.16,47.7,47.74,44936.0,46.4001,46.7593,46.3127,46.3515,44936.0
2021-09-27 11:10:00,47.7,47.79,47.57,47.62,19820.0,46.3127,46.4001,46.1865,46.235,19820.0
2021-09-27 11:20:00,47.6,47.77,47.45,47.48,36885.0,46.2156,46.3807,46.07,46.0991,36885.0
2021-09-27 11:30:00,47.5,47.55,47.27,47.34,43142.0,46.1185,46.1671,45.8952,45.9632,43142.0
2021-09-27 11:40:00,47.33,47.38,47.02,47.17,46096.0,45.9535,46.002,45.6525,45.7981,46096.0
2021-09-27 11:50:00,47.17,47.24,47.03,47.24,40182.0,45.7981,45.8661,45.6622,45.8661,40182.0
2021-09-27 12:00:00,47.2,47.36,47.04,47.23,11744.0,45.8272,45.9826,45.6719,45.8564,11744.0
2021-09-27 12:10:00,47.24,47.45,47.24,47.41,15874.0,45.8661,46.07,45.8661,46.0311,15874.0
2021-09-27 12:20:00,47.4,47.47,47.4,47.43,6423.0,46.0214,46.0894,46.0214,46.0506,6423.0
2021-09-27 12:30:00,47.43,47.46,47.29,47.39,5608.0,46.0506,46.0797,45.9146,46.0117,5608.0
2021-09-27 12:40:00,47.37,47.39,47.03,47.1,10727.0,45.9923,46.0117,45.6622,45.7302,10727.0
2021-09-27 12:50:00,47.06,47.27,46.96,47.21,15992.0,45.6913,45.8952,45.5942,45.837,15992.0
2021-09-27 13:00:00,47.28,47.57,47.24,47.55,11558.0,45.9049,46.1865,45.8661,46.1671,11558.0
2021-09-27 13:10:00,47.58,47.63,47.46,47.61,7007.0,46.1962,46.2447,46.0797,46.2253,7007.0
2021-09-27 13:20:00,47.6,47.66,47.55,47.63,10348.0,46.2156,46.2739,46.1671,46.2447,10348.0
2021-09-27 13:30:00,47.63,47.63,47.45,47.53,25118.0,46.2447,46.2447,46.07,46.1476,25118.0
2021-09-27 13:40:00,47.54,47.61,47.42,47.61,12326.0,46.1574,46.2253,46.0408,46.2253,12326.0
2021-09-27 13:50:00,47.55,47.69,47.52,47.66,12346.0,46.1671,46.303,46.1379,46.2739,12346.0
2021-09-27 14:00:00,47.67,47.91,47.67,47.91,14413.0,46.2836,46.5166,46.2836,46.5166,14413.0
2021-09-27 14:10:00,47.91,47.98,47.8,47.96,13391.0,46.5166,46.5846,46.4098,46.5651,13391.0
2021-09-27 14:20:00,47.99,47.99,47.83,47.88,10526.0,46.5943,46.5943,46.4389,46.4875,10526.0
2021-09-27 14:30:00,47.9,47.9,47.68,47.71,12826.0,46.5069,46.5069,46.2933,46.3224,12826.0
2021-09-27 14:40:00,47.72,47.8,47.63,47.7,14508.0,46.3321,46.4098,46.2447,46.3127,14508.0
2021-09-27 14:50:00,47.7,47.82,47.7,47.72,11477.0,46.3127,46.4292,46.3127,46.3321,11477.0
2021-09-27 15:00:00,47.72,47.84,47.65,47.84,16370.0,46.3321,46.4486,46.2642,46.4486,16370.0
2021-09-27 15:10:00,47.84,48.0,47.84,47.97,27598.0,46.4486,46.604,46.4486,46.5748,27598.0
2021-09-27 15:20:00,47.95,47.97,47.82,47.87,17802.0,46.5554,46.5748,46.4292,46.4778,17802.0
2021-09-27 15:30:00,47.88,47.96,47.82,47.85,11344.0,46.4875,46.5651,46.4292,46.4583,11344.0
2021-09-27 15:40:00,47.87,47.92,47.65,47.68,72228.0,46.4778,46.5263,46.2642,46.2933,72228.0
2021-09-27 15:50:00,47.69,47.7,47.43,47.66,76212.0,46.303,46.3127,46.0506,46.2739,76212.0
2021-09-28 09:30:00,45.01,45.79,44.63,45.05,436280.0,43.7009,44.4583,43.332,43.7398,436280.0
2021-09-28 09:40:00,45.02,45.11,43.94,43.96,299417.0,43.7106,43.798,42.6621,42.6815,299417.0
2021-09-28 09:50:00,43.96,44.88,43.87,44.77,200051.0,42.6815,43.5747,42.5941,43.4679,200051.0
2021-09-28 10:00:00,44.73,44.73,43.92,43.98,132511.0,43.4291,43.4291,42.6426,42.7009,132511.0
2021-09-28 10:10:00,43.97,44.13,43.41,43.55,212856.0,42.6912,42.8465,42.1475,42.2834,212856.0
2021-09-28 10:20:00,43.51,43.74,43.29,43.66,202691.0,42.2446,42.4679,42.031,42.3902,202691.0
2021-09-28 10:30:00,43.62,43.99,43.31,43.93,162358.0,42.3514,42.7106,42.0504,42.6523,162358.0
2021-09-28 10:40:00,43.9,43.94,43.46,43.52,90108.0,42.6232,42.6621,42.196,42.2543,90108.0
2021-09-28 10:50:00,43.52,43.66,43.2,43.36,106616.0,42.2543,42.3902,41.9436,42.0989,106616.0
2021-09-28 11:00:00,43.35,43.47,42.9,42.9,142429.0,42.0892,42.2057,41.6523,41.6523,142429.0
2021-09-28 11:10:00,42.91,43.05,42.71,42.87,95778.0,41.662,41.7979,41.4678,41.6232,95778.0
2021-09-28 11:20:00,42.82,43.16,42.74,42.78,85976.0,41.5746,41.9047,41.497,41.5358,85976.0
2021-09-28 11:30:00,42.75,43.08,42.61,42.89,71570.0,41.5067,41.8271,41.3707,41.6426,71570.0
2021-09-28 11:40:00,42.9,42.93,42.5,42.66,85438.0,41.6523,41.6814,41.2639,41.4193,85438.0
2021-09-28 11:50:00,42.63,43.02,42.5,42.99,98245.0,41.3902,41.7688,41.2639,41.7397,98245.0
2021-09-28 12:00:00,42.97,43.03,42.67,42.94,34358.0,41.7203,41.7785,41.429,41.6911,34358.0
2021-09-28 12:10:00,42.88,43.3,42.84,43.17,60206.0,41.6329,42.0407,41.594,41.9145,60206.0
2021-09-28 12:20:00,43.17,43.2,43.01,43.01,32864.0,41.9145,41.9436,41.7591,41.7591,32864.0
2021-09-28 12:30:00,43.0,43.0,42.67,42.72,67235.0,41.7494,41.7494,41.429,41.4775,67235.0
2021-09-28 12:40:00,42.66,42.66,42.33,42.4,195413.0,41.4193,41.4193,41.0989,41.1668,195413.0
2021-09-28 12:50:00,42.41,42.58,42.3,42.42,39803.0,41.1766,41.3416,41.0698,41.1863,39803.0
2021-09-28 13:00:00,42.36,42.55,42.21,42.4,50958.0,41.128,41.3125,40.9824,41.1668,50958.0
2021-09-28 13:10:00,42.45,42.49,42.23,42.46,26310.0,41.2154,41.2542,41.0018,41.2251,26310.0
2021-09-28 13:20:00,42.48,43.02,42.48,42.87,43994.0,41.2445,41.7688,41.2445,41.6232,43994.0
2021-09-28 13:30:00,42.85,42.87,42.66,42.81,46920.0,41.6038,41.6232,41.4193,41.5649,46920.0
2021-09-28 13:40:00,42.85,43.04,42.55,42.62,36518.0,41.6038,41.7882,41.3125,41.3804,36518.0
2021-09-28 13:50:00,42.63,42.73,42.39,42.41,35104.0,41.3902,41.4872,41.1571,41.1766,35104.0
2021-09-28 14:00:00,42.4,42.49,42.3,42.34,37652.0,41.1668,41.2542,41.0698,41.1086,37652.0
2021-09-28 14:10:00,42.33,42.64,42.24,42.61,40133.0,41.0989,41.3999,41.0115,41.3707,40133.0
2021-09-28 14:20:00,42.65,42.89,42.64,42.89,69258.0,41.4096,41.6426,41.3999,41.6426,69258.0
2021-09-28 14:30:00,42.89,42.89,42.55,42.67,43552.0,41.6426,41.6426,41.3125,41.429,43552.0
2021-09-28 14:40:00,42.71,43.35,42.71,43.27,48919.0,41.4678,42.0892,41.4678,42.0115,48919.0
2021-09-28 14:50:00,43.28,43.39,43.14,43.25,34082.0,42.0213,42.1281,41.8853,41.9921,34082.0
2021-09-28 15:00:00,43.26,43.55,43.03,43.4,65147.0,42.0018,42.2834,41.7785,42.1378,65147.0
2021-09-28 15:10:00,43.39,43.47,43.2,43.28,35103.0,42.1281,42.2057,41.9436,42.0213,35103.0
2021-09-28 15:20:00,43.27,43.41,42.76,42.76,50407.0,42.0115,42.1475,41.5164,41.5164,50407.0
2021-09-28 15:30:00,42.75,42.85,42.52,42.56,86593.0,41.5067,41.6038,41.2834,41.3222,86593.0
2021-09-28 15:40:00,42.53,42.82,42.27,42.28,61174.0,41.2931,41.5746,41.0406,41.0503,61174.0
2021-09-28 15:50:00,42.25,42.39,42.05,42.12,206513.0,41.0212,41.1571,40.827,40.895,206513.0
2021-09-29 09:30:00,42.55,42.56,41.41,41.49,438544.0,41.3125,41.3222,40.2056,40.2833,438544.0
2021-09-29 09:40:00,41.52,42.03,41.01,42.03,168754.0,40.3124,40.8076,39.8173,40.8076,168754.0
2021-09-29 09:50:00,42.04,42.68,41.88,42.31,110576.0,40.8173,41.4387,40.662,41.0795,110576.0
2021-09-29 10:00:00,42.34,42.48,41.68,42.07,67278.0,41.1086,41.2445,40.4678,40.8464,67278.0
2021-09-29 10:10:00,42.11,42.11,41.64,41.99,50031.0,40.8853,40.8853,40.4289,40.7688,50031.0
2021-09-29 10:20:00,42.05,42.32,41.53,41.53,80300.0,40.827,41.0892,40.3221,40.3221,80300.0
2021-09-29 10:30:00,41.53,41.58,41.1,41.1,123038.0,40.3221,40.3707,39.9047,39.9047,123038.0
2021-09-29 10:40:00,41.11,41.52,41.11,41.43,94211.0,39.9144,40.3124,39.9144,40.2251,94211.0
2021-09-29 10:50:00,41.43,41.65,41.38,41.57,50009.0,40.2251,40.4387,40.1765,40.361,50009.0
2021-09-29 11:00:00,41.6,41.61,41.26,41.3,38408.0,40.3901,40.3998,40.06,40.0988,38408.0
2021-09-29 11:10:00,41.25,41.35,41.0,41.03,108602.0,40.0503,40.1474,39.8076,39.8367,108602.0
2021-09-29 11:20:00,41.05,41.06,40.71,40.74,137927.0,39.8561,39.8658,39.526,39.5551,137927.0
2021-09-29 11:30:00,40.76,40.81,40.18,40.24,132765.0,39.5745,39.6231,39.0114,39.0697,132765.0
2021-09-29 11:40:00,40.24,40.47,40.12,40.46,72844.0,39.0697,39.293,38.9532,39.2833,72844.0
2021-09-29 11:50:00,40.47,40.57,40.22,40.32,36324.0,39.293,39.3901,39.0502,39.1473,36324.0
2021-09-29 12:00:00,40.3,40.42,40.22,40.24,54838.0,39.1279,39.2444,39.0502,39.0697,54838.0
2021-09-29 12:10:00,40.2,40.45,39.99,40.43,197531.0,39.0308,39.2736,38.8269,39.2541,197531.0
2021-09-29 12:20:00,40.44,40.44,39.79,39.98,98454.0,39.2639,39.2639,38.6328,38.8172,98454.0
2021-09-29 12:30:00,39.95,40.3,39.92,40.23,42491.0,38.7881,39.1279,38.759,39.06,42491.0
2021-09-29 12:40:00,40.21,40.28,40.01,40.2,20792.0,39.0405,39.1085,38.8464,39.0308,20792.0
2021-09-29 12:50:00,40.2,40.41,40.2,40.3,65905.0,39.0308,39.2347,39.0308,39.1279,65905.0
2021-09-29 13:00:00,40.31,40.48,40.17,40.48,22430.0,39.1376,39.3027,39.0017,39.3027,22430.0
2021-09-29 13:10:00,40.46,40.65,40.3,40.59,52556.0,39.2833,39.4677,39.1279,39.4095,52556.0
2021-09-29 13:20:00,40.67,40.68,40.2,40.23,46103.0,39.4872,39.4969,39.0308,39.06,46103.0
2021-09-29 13:30:00,40.2,40.2,39.96,40.04,66692.0,39.0308,39.0308,38.7978,38.8755,66692.0
2021-09-29 13:40:00,40.04,40.26,39.89,40.1,35015.0,38.8755,39.0891,38.7298,38.9337,35015.0
2021-09-29 13:50:00,40.08,40.48,40.08,40.45,23719.0,38.9143,39.3027,38.9143,39.2736,23719.0
2021-09-29 14:00:00,40.47,40.75,40.42,40.72,45652.0,39.293,39.5648,39.2444,39.5357,45652.0
2021-09-29 14:10:00,40.71,41.04,40.71,40.93,52519.0,39.526,39.8464,39.526,39.7396,52519.0
2021-09-29 14:20:00,40.95,40.99,40.81,40.85,43715.0,39.759,39.7979,39.6231,39.6619,43715.0
2021-09-29 14:30:00,40.87,41.03,40.78,40.91,58623.0,39.6813,39.8367,39.594,39.7202,58623.0
2021-09-29 14:40:00,40.92,41.33,40.84,40.92,95989.0,39.7299,40.128,39.6522,39.7299,95989.0
2021-09-29 14:50:00,40.94,41.08,40.94,41.03,24503.0,39.7493,39.8852,39.7493,39.8367,24503.0
2021-09-29 15:00:00,41.05,41.15,40.87,40.99,43272.0,39.8561,39.9532,39.6813,39.7979,43272.0
2021-09-29 15:10:00,41.0,41.0,40.81,40.83,40275.0,39.8076,39.8076,39.6231,39.6425,40275.0
2021-09-29 15:20:00,40.84,40.85,40.69,40.69,32671.0,39.6522,39.6619,39.5066,39.5066,32671.0
2021-09-29 15:30:00,40.68,40.72,40.58,40.58,46758.0,39.4969,39.5357,39.3998,39.3998,46758.0
2021-09-29 15:40:00,40.59,40.6,40.36,40.51,53700.0,39.4095,39.4192,39.1862,39.3318,53700.0
2021-09-29 15:50:00,40.45,40.45,39.93,40.07,189905.0,39.2736,39.2736,38.7687,38.9046,189905.0
2021-09-30 09:30:00,41.06,41.58,41.0,41.47,207250.0,39.8658,40.3707,39.8076,40.2639,207250.0
2021-09-30 09:40:00,41.49,41.84,41.29,41.84,77785.0,40.2833,40.6231,40.0891,40.6231,77785.0
2021-09-30 09:50:00,41.85,41.94,41.3,41.37,99567.0,40.6328,40.7202,40.0988,40.1668,99567.0
2021-09-30 10:00:00,41.36,41.68,41.1,41.53,72992.0,40.1571,40.4678,39.9047,40.3221,72992.0
2021-09-30 10:10:00,41.58,41.78,41.37,41.68,70385.0,40.3707,40.5649,40.1668,40.4678,70385.0
2021-09-30 10:20:00,41.69,41.76,41.15,41.16,45344.0,40.4775,40.5455,39.9532,39.9629,45344.0
2021-09-30 10:30:00,41.21,41.23,40.8,41.19,57214.0,40.0115,40.0309,39.6134,39.992,57214.0
2021-09-30 10:40:00,41.11,41.39,40.95,41.24,35370.0,39.9144,40.1862,39.759,40.0406,35370.0
2021-09-30 10:50:00,41.25,41.44,40.88,40.89,56752.0,40.0503,40.2348,39.6911,39.7008,56752.0
2021-09-30 11:00:00,40.88,41.16,40.75,41.16,42673.0,39.6911,39.9629,39.5648,39.9629,42673.0
2021-09-30 11:10:00,41.15,41.55,41.12,41.53,35412.0,39.9532,40.3416,39.9241,40.3221,35412.0
2021-09-30 11:20:00,41.53,41.53,41.31,41.43,14553.0,40.3221,40.3221,40.1085,40.2251,14553.0
2021-09-30 11:30:00,41.42,41.45,40.68,40.71,74745.0,40.2153,40.2445,39.4969,39.526,74745.0
2021-09-30 11:40:00,40.68,40.73,40.33,40.43,60233.0,39.4969,39.5454,39.157,39.2541,60233.0
2021-09-30 11:50:00,40.48,40.6,40.25,40.55,37094.0,39.3027,39.4192,39.0794,39.3707,37094.0
2021-09-30 12:00:00,40.49,40.58,40.17,40.17,47505.0,39.3124,39.3998,39.0017,39.0017,47505.0
2021-09-30 12:10:00,40.18,40.41,40.08,40.35,57982.0,39.0114,39.2347,38.9143,39.1765,57982.0
2021-09-30 12:20:00,40.37,40.51,40.2,40.3,21932.0,39.1959,39.3318,39.0308,39.1279,21932.0
2021-09-30 12:30:00,40.22,40.63,40.16,40.53,28018.0,39.0502,39.4483,38.992,39.3512,28018.0
2021-09-30 12:40:00,40.51,40.59,40.35,40.58,20750.0,39.3318,39.4095,39.1765,39.3998,20750.0
2021-09-30 12:50:00,40.58,40.71,40.45,40.54,18186.0,39.3998,39.526,39.2736,39.3609,18186.0
2021-09-30 13:00:00,40.56,40.8,40.4,40.8,24836.0,39.3804,39.6134,39.225,39.6134,24836.0
2021-09-30 13:10:00,40.79,40.94,40.7,40.86,22383.0,39.6037,39.7493,39.5163,39.6716,22383.0
2021-09-30 13:20:00,40.87,40.87,40.53,40.6,19123.0,39.6813,39.6813,39.3512,39.4192,19123.0
2021-09-30 13:30:00,40.55,40.75,40.4,40.71,84449.0,39.3707,39.5648,39.225,39.526,84449.0
2021-09-30 13:40:00,40.71,40.76,40.44,40.55,7929.0,39.526,39.5745,39.2639,39.3707,7929.0
2021-09-30 13:50:00,40.58,40.81,40.55,40.77,9841.0,39.3998,39.6231,39.3707,39.5843,9841.0
2021-09-30 14:00:00,40.75,41.19,40.74,41.19,52058.0,39.5648,39.992,39.5551,39.992,52058.0
2021-09-30 14:10:00,41.2,41.2,40.91,40.92,22502.0,40.0017,40.0017,39.7202,39.7299,22502.0
2021-09-30 14:20:00,40.92,41.02,40.83,41.02,20740.0,39.7299,39.827,39.6425,39.827,20740.0
2021-09-30 14:30:00,41.0,41.12,40.9,40.94,23217.0,39.8076,39.9241,39.7105,39.7493,23217.0
2021-09-30 14:40:00,40.93,41.17,40.92,41.1,14394.0,39.7396,39.9726,39.7299,39.9047,14394.0
2021-09-30 14:50:00,41.11,41.26,40.86,40.9,23383.0,39.9144,40.06,39.6716,39.7105,23383.0
2021-09-30 15:00:00,40.88,41.04,40.69,40.95,30213.0,39.6911,39.8464,39.5066,39.759,30213.0
2021-09-30 15:10:00,40.97,41.25,40.97,41.09,28018.0,39.7784,40.0503,39.7784,39.8949,28018.0
2021-09-30 15:20:00,41.05,41.05,40.8,40.8,28132.0,39.8561,39.8561,39.6134,39.6134,28132.0
2021-09-30 15:30:00,40.8,41.09,40.75,40.75,41341.0,39.6134,39.8949,39.5648,39.5648,41341.0
2021-09-30 15:40:00,40.72,40.8,40.29,40.32,64524.0,39.5357,39.6134,39.1182,39.1473,64524.0
2021-09-30 15:50:00,40.3,40.39,40.0,40.0,202126.0,39.1279,39.2153,38.8366,38.8366,202126.0
2021-10-01 09:30:00,40.51,40.7,39.03,39.03,301845.0,39.3318,39.5163,37.8949,37.8949,301845.0
2021-10-01 09:40:00,39.04,39.33,38.81,39.07,239241.0,37.9046,38.1861,37.6813,37.9337,239241.0
2021-10-01 09:50:00,39.03,39.25,38.84,39.19,111141.0,37.8949,38.1085,37.7104,38.0502,111141.0
2021-10-01 10:00:00,39.2,39.28,38.84,38.92,87924.0,38.0599,38.1376,37.7104,37.7881,87924.0
2021-10-01 10:10:00,38.96,39.12,38.28,38.37,247918.0,37.8269,37.9822,37.1667,37.2541,247918.0
2021-10-01 10:20:00,38.36,38.48,38.14,38.14,152264.0,37.2443,37.3609,37.0307,37.0307,152264.0
2021-10-01 10:30:00,38.12,38.38,38.07,38.15,78717.0,37.0113,37.2638,36.9628,37.0405,78717.0
2021-10-01 10:40:00,38.2,38.66,38.12,38.66,41141.0,37.089,37.5356,37.0113,37.5356,41141.0
2021-10-01 10:50:00,38.65,39.03,38.51,38.96,79390.0,37.5259,37.8949,37.39,37.8269,79390.0
2021-10-01 11:00:00,38.96,39.08,38.52,38.52,52845.0,37.8269,37.9434,37.3997,37.3997,52845.0
2021-10-01 11:10:00,38.57,39.31,38.41,39.31,94664.0,37.4482,38.1667,37.2929,38.1667,94664.0
2021-10-01 11:20:00,39.3,39.44,39.19,39.27,66276.0,38.157,38.2929,38.0502,38.1279,66276.0
2021-10-01 11:30:00,39.27,39.47,39.16,39.38,54001.0,38.1279,38.3221,38.0211,38.2347,54001.0
2021-10-01 11:40:00,39.41,39.55,39.27,39.36,36876.0,38.2638,38.3997,38.1279,38.2153,36876.0
2021-10-01 11:50:00,39.35,39.47,39.25,39.44,25261.0,38.2056,38.3221,38.1085,38.2929,25261.0
2021-10-01 12:00:00,39.45,39.53,39.18,39.37,39394.0,38.3026,38.3803,38.0405,38.225,39394.0
2021-10-01 12:10:00,39.34,39.34,38.93,39.04,36472.0,38.1958,38.1958,37.7978,37.9046,36472.0
2021-10-01 12:20:00,39.08,39.31,39.08,39.24,12008.0,37.9434,38.1667,37.9434,38.0988,12008.0
2021-10-01 12:30:00,39.25,39.44,39.2,39.23,20280.0,38.1085,38.2929,38.0599,38.089,20280.0
2021-10-01 12:40:00,39.28,39.4,39.2,39.32,16067.0,38.1376,38.2541,38.0599,38.1764,16067.0
2021-10-01 12:50:00,39.3,39.32,39.01,39.1,24117.0,38.157,38.1764,37.8754,37.9628,24117.0
2021-10-01 13:00:00,39.14,39.38,39.0,39.38,18055.0,38.0017,38.2347,37.8657,38.2347,18055.0
2021-10-01 13:10:00,39.39,39.52,39.33,39.45,22062.0,38.2444,38.3706,38.1861,38.3026,22062.0
2021-10-01 13:20:00,39.45,39.6,39.45,39.48,19284.0,38.3026,38.4483,38.3026,38.3318,19284.0
2021-10-01 13:30:00,39.49,39.72,39.46,39.63,20074.0,38.3415,38.5648,38.3124,38.4774,20074.0
2021-10-01 13:40:00,39.64,39.85,39.57,39.85,23994.0,38.4871,38.691,38.4192,38.691,23994.0
2021-10-01 13:50:00,39.84,39.84,39.57,39.6,36569.0,38.6813,38.6813,38.4192,38.4483,36569.0
2021-10-01 14:00:00,39.63,39.93,39.63,39.82,16317.0,38.4774,38.7687,38.4774,38.6619,16317.0
2021-10-01 14:10:00,39.83,39.86,39.68,39.85,25587.0,38.6716,38.7007,38.526,38.691,25587.0
2021-10-01 14:20:00,39.84,40.07,39.83,39.97,26878.0,38.6813,38.9046,38.6716,38.8075,26878.0
2021-10-01 14:30:00,39.93,40.01,39.89,40.01,19875.0,38.7687,38.8464,38.7298,38.8464,19875.0
2021-10-01 14:40:00,40.02,40.09,39.92,40.03,18616.0,38.8561,38.924,38.759,38.8658,18616.0
2021-10-01 14:50:00,40.03,40.24,39.98,40.1,15134.0,38.8658,39.0697,38.8172,38.9337,15134.0
2021-10-01 15:00:00,40.11,40.32,40.11,40.26,14913.0,38.9434,39.1473,38.9434,39.0891,14913.0
2021-10-01 15:10:00,40.27,40.42,40.21,40.22,18005.0,39.0988,39.2444,39.0405,39.0502,18005.0
2021-10-01 15:20:00,40.26,40.32,40.05,40.09,42466.0,39.0891,39.1473,38.8852,38.924,42466.0
2021-10-01 15:30:00,40.08,40.25,39.99,40.14,39427.0,38.9143,39.0794,38.8269,38.9726,39427.0
2021-10-01 15:40:00,40.14,40.15,39.9,39.96,34250.0,38.9726,38.9823,38.7396,38.7978,34250.0
2021-10-01 15:50:00,39.96,40.24,39.91,39.97,88650.0,38.7978,39.0697,38.7493,38.8075,88650.0
2021-10-04 09:30:00,39.31,39.5,38.68,38.74,151540.0,38.1667,38.3512,37.555,37.6133,151540.0
2021-10-04 09:40:00,38.7,38.7,37.85,37.86,277051.0,37.5745,37.5745,36.7492,36.7589,277051.0
2021-10-04 09:50:00,37.85,38.19,37.7,38.03,128220.0,36.7492,37.0793,36.6035,36.9239,128220.0
2021-10-04 10:00:00,38.0,38.07,37.65,37.84,107991.0,36.8948,36.9628,36.555,36.7395,107991.0
2021-10-04 10:10:00,37.8,38.05,37.66,37.67,78632.0,36.7006,36.9434,36.5647,36.5744,78632.0
2021-10-04 10:20:00,37.68,37.81,37.47,37.59,122758.0,36.5841,36.7103,36.3802,36.4967,122758.0
2021-10-04 10:30:00,37.59,37.61,36.89,37.04,223266.0,36.4967,36.5162,35.8171,35.9627,223266.0
2021-10-04 10:40:00,37.02,37.3,37.0,37.15,86814.0,35.9433,36.2152,35.9239,36.0695,86814.0
2021-10-04 10:50:00,37.17,37.18,36.62,37.17,112399.0,36.089,36.0987,35.555,36.089,112399.0
2021-10-04 11:00:00,37.13,37.31,36.95,37.24,56608.0,36.0501,36.2249,35.8754,36.1569,56608.0
2021-10-04 11:10:00,37.23,37.4,37.1,37.27,56762.0,36.1472,36.3123,36.021,36.186,56762.0
2021-10-04 11:20:00,37.25,37.27,36.8,37.18,61665.0,36.1666,36.186,35.7297,36.0987,61665.0
2021-10-04 11:30:00,37.13,37.21,36.68,36.68,62148.0,36.0501,36.1278,35.6132,35.6132,62148.0
2021-10-04 11:40:00,36.68,36.91,36.63,36.78,49858.0,35.6132,35.8365,35.5647,35.7103,49858.0
2021-10-04 11:50:00,36.76,37.19,36.7,37.15,60536.0,35.6909,36.1084,35.6326,36.0695,60536.0
2021-10-04 12:00:00,37.1,37.15,36.93,37.15,20007.0,36.021,36.0695,35.8559,36.0695,20007.0
2021-10-04 12:10:00,37.11,37.42,37.09,37.38,28244.0,36.0307,36.3317,36.0113,36.2928,28244.0
2021-10-04 12:20:00,37.35,37.35,37.02,37.11,33558.0,36.2637,36.2637,35.9433,36.0307,33558.0
2021-10-04 12:30:00,37.12,37.19,36.94,36.98,73055.0,36.0404,36.1084,35.8656,35.9045,73055.0
2021-10-04 12:40:00,36.98,36.99,36.8,36.99,45252.0,35.9045,35.9142,35.7297,35.9142,45252.0
2021-10-04 12:50:00,36.97,37.07,36.8,36.92,37983.0,35.8948,35.9919,35.7297,35.8462,37983.0
2021-10-04 13:00:00,36.91,37.07,36.63,37.06,100881.0,35.8365,35.9919,35.5647,35.9822,100881.0
2021-10-04 13:10:00,37.04,37.28,36.96,36.97,27772.0,35.9627,36.1958,35.8851,35.8948,27772.0
2021-10-04 13:20:00,36.95,37.01,36.72,36.73,61250.0,35.8754,35.9336,35.652,35.6618,61250.0
2021-10-04 13:30:00,36.75,36.97,36.75,36.97,42521.0,35.6812,35.8948,35.6812,35.8948,42521.0
2021-10-04 13:40:00,36.95,37.03,36.81,37.0,29389.0,35.8754,35.953,35.7394,35.9239,29389.0
2021-10-04 13:50:00,36.97,37.02,36.78,36.78,34626.0,35.8948,35.9433,35.7103,35.7103,34626.0
2021-10-04 14:00:00,36.77,37.07,36.77,37.02,32478.0,35.7006,35.9919,35.7006,35.9433,32478.0
2021-10-04 14:10:00,37.0,37.07,36.73,36.92,44925.0,35.9239,35.9919,35.6618,35.8462,44925.0
2021-10-04 14:20:00,36.89,37.11,36.78,36.82,44880.0,35.8171,36.0307,35.7103,35.7491,44880.0
2021-10-04 14:30:00,36.8,36.91,36.7,36.87,47305.0,35.7297,35.8365,35.6326,35.7977,47305.0
2021-10-04 14:40:00,36.86,37.06,36.79,37.06,48149.0,35.788,35.9822,35.72,35.9822,48149.0
2021-10-04 14:50:00,37.05,37.07,36.94,37.0,24387.0,35.9724,35.9919,35.8656,35.9239,24387.0
2021-10-04 15:00:00,37.04,37.43,36.97,37.27,57499.0,35.9627,36.3414,35.8948,36.186,57499.0
2021-10-04 15:10:00,37.25,37.28,36.81,36.81,64817.0,36.1666,36.1958,35.7394,35.7394,64817.0
2021-10-04 15:20:00,36.85,36.85,36.61,36.65,57377.0,35.7783,35.7783,35.5452,35.5841,57377.0
2021-10-04 15:30:00,36.64,36.83,36.6,36.6,68005.0,35.5744,35.7588,35.5355,35.5355,68005.0
2021-10-04 15:40:00,36.61,37.11,36.61,36.95,93739.0,35.5452,36.0307,35.5452,35.8754,93739.0
2021-10-04 15:50:00,36.94,37.01,36.57,36.96,158965.0,35.8656,35.9336,35.5064,35.8851,158965.0
2021-10-05 09:30:00,37.62,38.01,37.31,37.7,436887.0,36.5259,36.9045,36.2249,36.6035,436887.0
2021-10-05 09:40:00,37.71,37.88,37.5,37.88,159234.0,36.6132,36.7783,36.4094,36.7783,159234.0
2021-10-05 09:50:00,37.9,37.91,37.26,37.46,105634.0,36.7977,36.8074,36.1763,36.3705,105634.0
2021-10-05 10:00:00,37.54,38.0,37.5,37.99,107504.0,36.4482,36.8948,36.4094,36.8851,107504.0
2021-10-05 10:10:00,38.01,38.25,37.93,38.1,122111.0,36.9045,37.1375,36.8269,36.9919,122111.0
2021-10-05 10:20:00,38.13,38.33,38.05,38.26,65365.0,37.021,37.2152,36.9434,37.1473,65365.0
2021-10-05 10:30:00,38.27,38.49,38.27,38.29,86211.0,37.157,37.3706,37.157,37.1764,86211.0
2021-10-05 10:40:00,38.28,38.72,38.28,38.69,134985.0,37.1667,37.5939,37.1667,37.5647,134985.0
2021-10-05 10:50:00,38.67,38.86,38.64,38.86,60423.0,37.5453,37.7298,37.5162,37.7298,60423.0
2021-10-05 11:00:00,38.88,39.07,38.78,39.01,57736.0,37.7492,37.9337,37.6521,37.8754,57736.0
2021-10-05 11:10:00,39.01,39.18,38.88,38.9,51484.0,37.8754,38.0405,37.7492,37.7686,51484.0
2021-10-05 11:20:00,38.92,38.95,38.79,38.83,40242.0,37.7881,37.8172,37.6618,37.7007,40242.0
2021-10-05 11:30:00,38.84,39.05,38.81,38.85,33688.0,37.7104,37.9143,37.6813,37.7201,33688.0
2021-10-05 11:40:00,38.82,38.84,38.64,38.67,26066.0,37.691,37.7104,37.5162,37.5453,26066.0
2021-10-05 11:50:00,38.68,38.98,38.68,38.98,47595.0,37.555,37.8463,37.555,37.8463,47595.0
2021-10-05 12:00:00,38.97,39.15,38.88,39.15,36993.0,37.8366,38.0114,37.7492,38.0114,36993.0
2021-10-05 12:10:00,39.16,39.33,39.15,39.18,43181.0,38.0211,38.1861,38.0114,38.0405,43181.0
2021-10-05 12:20:00,39.2,39.24,38.99,39.08,28155.0,38.0599,38.0988,37.856,37.9434,28155.0
2021-10-05 12:30:00,39.12,39.16,39.04,39.11,16080.0,37.9822,38.0211,37.9046,37.9725,16080.0
2021-10-05 12:40:00,39.12,39.3,39.06,39.29,23888.0,37.9822,38.157,37.924,38.1473,23888.0
2021-10-05 12:50:00,39.27,39.34,39.24,39.31,12475.0,38.1279,38.1958,38.0988,38.1667,12475.0
2021-10-05 13:00:00,39.31,39.31,39.14,39.26,16900.0,38.1667,38.1667,38.0017,38.1182,16900.0
2021-10-05 13:10:00,39.26,39.35,39.22,39.32,23249.0,38.1182,38.2056,38.0793,38.1764,23249.0
2021-10-05 13:20:00,39.35,39.38,39.29,39.35,16991.0,38.2056,38.2347,38.1473,38.2056,16991.0
2021-10-05 13:30:00,39.34,39.38,39.17,39.23,27105.0,38.1958,38.2347,38.0308,38.089,27105.0
2021-10-05 13:40:00,39.24,39.35,39.22,39.3,13981.0,38.0988,38.2056,38.0793,38.157,13981.0
2021-10-05 13:50:00,39.28,39.31,39.17,39.28,12009.0,38.1376,38.1667,38.0308,38.1376,12009.0
2021-10-05 14:00:00,39.27,39.38,39.15,39.16,21856.0,38.1279,38.2347,38.0114,38.0211,21856.0
2021-10-05 14:10:00,39.15,39.21,39.09,39.1,11080.0,38.0114,38.0696,37.9531,37.9628,11080.0
2021-10-05 14:20:00,39.08,39.18,39.01,39.16,19638.0,37.9434,38.0405,37.8754,38.0211,19638.0
2021-10-05 14:30:00,39.15,39.22,39.12,39.19,13137.0,38.0114,38.0793,37.9822,38.0502,13137.0
2021-10-05 14:40:00,39.2,39.29,39.16,39.23,10486.0,38.0599,38.1473,38.0211,38.089,10486.0
2021-10-05 14:50:00,39.25,39.3,39.12,39.16,19644.0,38.1085,38.157,37.9822,38.0211,19644.0
2021-10-05 15:00:00,39.14,39.19,39.1,39.17,11382.0,38.0017,38.0502,37.9628,38.0308,11382.0
2021-10-05 15:10:00,39.16,39.21,39.09,39.11,22089.0,38.0211,38.0696,37.9531,37.9725,22089.0
2021-10-05 15:20:00,39.13,39.15,38.88,38.95,28380.0,37.9919,38.0114,37.7492,37.8172,28380.0
2021-10-05 15:30:00,38.9,38.98,38.86,38.89,18545.0,37.7686,37.8463,37.7298,37.7589,18545.0
2021-10-05 15:40:00,38.88,39.02,38.88,38.96,33261.0,37.7492,37.8851,37.7492,37.8269,33261.0
2021-10-05 15:50:00,38.97,38.97,38.58,38.62,122053.0,37.8366,37.8366,37.4579,37.4968,122053.0
2021-10-06 09:30:00,37.32,38.36,37.08,38.23,211358.0,36.2346,37.2443,36.0016,37.1181,211358.0
2021-10-06 09:40:00,38.27,38.45,37.84,37.89,99064.0,37.157,37.3317,36.7395,36.788,99064.0
2021-10-06 09:50:00,37.89,37.98,37.43,37.48,103067.0,36.788,36.8754,36.3414,36.3899,103067.0
2021-10-06 10:00:00,37.45,37.49,36.92,37.29,116004.0,36.3608,36.3996,35.8462,36.2055,116004.0
2021-10-06 10:10:00,37.27,37.78,37.1,37.52,68274.0,36.186,36.6812,36.021,36.4288,68274.0
2021-10-06 10:20:00,37.53,38.36,37.53,38.15,118589.0,36.4385,37.2443,36.4385,37.0405,118589.0
2021-10-06 10:30:00,38.16,38.48,38.07,38.33,69839.0,37.0502,37.3609,36.9628,37.2152,69839.0
2021-10-06 10:40:00,38.35,38.47,38.0,38.47,62469.0,37.2346,37.3511,36.8948,37.3511,62469.0
2021-10-06 10:50:00,38.48,38.48,37.94,38.09,60474.0,37.3609,37.3609,36.8366,36.9822,60474.0
2021-10-06 11:00:00,38.11,38.25,37.89,37.96,54654.0,37.0016,37.1375,36.788,36.856,54654.0
2021-10-06 11:10:00,37.98,37.99,37.6,37.67,54167.0,36.8754,36.8851,36.5064,36.5744,54167.0
2021-10-06 11:20:00,37.68,37.69,37.22,37.3,70498.0,36.5841,36.5938,36.1375,36.2152,70498.0
2021-10-06 11:30:00,37.32,37.78,37.26,37.78,76052.0,36.2346,36.6812,36.1763,36.6812,76052.0
2021-10-06 11:40:00,37.79,37.89,37.69,37.82,28852.0,36.6909,36.788,36.5938,36.72,28852.0
2021-10-06 11:50:00,37.85,38.32,37.84,38.3,35891.0,36.7492,37.2055,36.7395,37.1861,35891.0
2021-10-06 12:00:00,38.31,38.37,37.67,37.69,56485.0,37.1958,37.2541,36.5744,36.5938,56485.0
2021-10-06 12:10:00,37.68,38.05,37.68,37.98,54271.0,36.5841,36.9434,36.5841,36.8754,54271.0
2021-10-06 12:20:00,37.98,38.04,37.6,37.66,60443.0,36.8754,36.9337,36.5064,36.5647,60443.0
2021-10-06 12:30:00,37.68,37.71,37.55,37.71,35376.0,36.5841,36.6132,36.4579,36.6132,35376.0
2021-10-06 12:40:00,37.7,37.98,37.7,37.73,30704.0,36.6035,36.8754,36.6035,36.6327,30704.0
2021-10-06 12:50:00,37.78,37.96,37.7,37.74,10742.0,36.6812,36.856,36.6035,36.6424,10742.0
2021-10-06 13:00:00,37.8,37.85,37.52,37.72,22055.0,36.7006,36.7492,36.4288,36.623,22055.0
2021-10-06 13:10:00,37.71,37.91,37.6,37.86,28205.0,36.6132,36.8074,36.5064,36.7589,28205.0
2021-10-06 13:20:00,37.87,38.16,37.8,38.16,23029.0,36.7686,37.0502,36.7006,37.0502,23029.0
2021-10-06 13:30:00,38.19,38.68,38.19,38.67,94850.0,37.0793,37.555,37.0793,37.5453,94850.0
2021-10-06 13:40:00,38.63,38.66,38.55,38.6,22016.0,37.5065,37.5356,37.4288,37.4774,22016.0
2021-10-06 13:50:00,38.59,38.6,38.33,38.6,30565.0,37.4677,37.4774,37.2152,37.4774,30565.0
2021-10-06 14:00:00,38.65,38.79,38.5,38.78,32352.0,37.5259,37.6618,37.3803,37.6521,32352.0
2021-10-06 14:10:00,38.82,39.03,38.78,39.01,60645.0,37.691,37.8949,37.6521,37.8754,60645.0
2021-10-06 14:20:00,39.02,39.03,38.77,38.95,28177.0,37.8851,37.8949,37.6424,37.8172,28177.0
2021-10-06 14:30:00,38.91,38.92,38.79,38.89,19490.0,37.7783,37.7881,37.6618,37.7589,19490.0
2021-10-06 14:40:00,38.92,39.06,38.88,38.88,14784.0,37.7881,37.924,37.7492,37.7492,14784.0
2021-10-06 14:50:00,38.92,38.95,38.6,38.6,21927.0,37.7881,37.8172,37.4774,37.4774,21927.0
2021-10-06 15:00:00,38.61,38.81,38.53,38.56,29069.0,37.4871,37.6813,37.4094,37.4385,29069.0
2021-10-06 15:10:00,38.57,38.72,38.47,38.53,23748.0,37.4482,37.5939,37.3511,37.4094,23748.0
2021-10-06 15:20:00,38.55,38.65,38.46,38.62,16705.0,37.4288,37.5259,37.3414,37.4968,16705.0
2021-10-06 15:30:00,38.6,38.6,38.27,38.41,32094.0,37.4774,37.4774,37.157,37.2929,32094.0
2021-10-06 15:40:00,38.42,38.72,38.35,38.66,27775.0,37.3026,37.5939,37.2346,37.5356,27775.0
2021-10-06 15:50:00,38.67,39.13,38.67,39.05,83161.0,37.5453,37.9919,37.5453,37.9143,83161.0
2021-10-07 09:30:00,40.59,41.41,40.45,40.91,432004.0,39.4095,40.2056,39.2736,39.7202,432004.0
2021-10-07 09:40:00,40.99,41.26,40.94,40.96,140660.0,39.7979,40.06,39.7493,39.7687,140660.0
2021-10-07 09:50:00,40.97,41.14,40.71,41.14,91983.0,39.7784,39.9435,39.526,39.9435,91983.0
2021-10-07 10:00:00,41.16,41.31,41.08,41.3,55444.0,39.9629,40.1085,39.8852,40.0988,55444.0
2021-10-07 10:10:00,41.3,41.65,41.22,41.65,77859.0,40.0988,40.4387,40.0212,40.4387,77859.0
2021-10-07 10:20:00,41.65,41.74,41.56,41.64,53093.0,40.4387,40.526,40.3513,40.4289,53093.0
2021-10-07 10:30:00,41.68,41.82,41.49,41.52,46719.0,40.4678,40.6037,40.2833,40.3124,46719.0
2021-10-07 10:40:00,41.55,41.64,41.52,41.64,33521.0,40.3416,40.4289,40.3124,40.4289,33521.0
2021-10-07 10:50:00,41.65,41.66,41.5,41.5,38136.0,40.4387,40.4484,40.293,40.293,38136.0
2021-10-07 11:00:00,41.52,41.66,41.47,41.58,35548.0,40.3124,40.4484,40.2639,40.3707,35548.0
2021-10-07 11:10:00,41.59,41.61,41.42,41.48,22013.0,40.3804,40.3998,40.2153,40.2736,22013.0
2021-10-07 11:20:00,41.48,41.68,41.48,41.61,14190.0,40.2736,40.4678,40.2736,40.3998,14190.0
2021-10-07 11:30:00,41.62,41.82,41.61,41.82,38551.0,40.4095,40.6037,40.3998,40.6037,38551.0
2021-10-07 11:40:00,41.82,41.93,41.81,41.85,29362.0,40.6037,40.7105,40.594,40.6328,29362.0
2021-10-07 11:50:00,41.88,42.02,41.85,41.97,56505.0,40.662,40.7979,40.6328,40.7494,56505.0
2021-10-07 12:00:00,41.97,42.01,41.73,41.77,31260.0,40.7494,40.7882,40.5163,40.5552,31260.0
2021-10-07 12:10:00,41.75,41.79,41.57,41.59,17160.0,40.5358,40.5746,40.361,40.3804,17160.0
2021-10-07 12:20:00,41.58,41.61,41.49,41.49,27056.0,40.3707,40.3998,40.2833,40.2833,27056.0
2021-10-07 12:30:00,41.5,41.62,41.5,41.56,22252.0,40.293,40.4095,40.293,40.3513,22252.0
2021-10-07 12:40:00,41.57,41.58,41.4,41.52,23274.0,40.361,40.3707,40.1959,40.3124,23274.0
2021-10-07 12:50:00,41.5,41.67,41.46,41.64,16616.0,40.293,40.4581,40.2542,40.4289,16616.0
2021-10-07 13:00:00,41.63,41.63,41.44,41.47,12385.0,40.4192,40.4192,40.2348,40.2639,12385.0
2021-10-07 13:10:00,41.49,41.54,41.47,41.52,12905.0,40.2833,40.3319,40.2639,40.3124,12905.0
2021-10-07 13:20:00,41.53,41.56,41.44,41.55,12381.0,40.3221,40.3513,40.2348,40.3416,12381.0
2021-10-07 13:30:00,41.56,41.56,41.35,41.38,11427.0,40.3513,40.3513,40.1474,40.1765,11427.0
2021-10-07 13:40:00,41.37,41.51,41.37,41.42,13337.0,40.1668,40.3027,40.1668,40.2153,13337.0
2021-10-07 13:50:00,41.4,41.44,41.32,41.35,11518.0,40.1959,40.2348,40.1183,40.1474,11518.0
2021-10-07 14:00:00,41.38,41.38,41.07,41.14,28264.0,40.1765,40.1765,39.8755,39.9435,28264.0
2021-10-07 14:10:00,41.13,41.26,41.11,41.21,10623.0,39.9338,40.06,39.9144,40.0115,10623.0
2021-10-07 14:20:00,41.2,41.23,41.04,41.1,13723.0,40.0017,40.0309,39.8464,39.9047,13723.0
2021-10-07 14:30:00,41.12,41.17,40.96,40.98,32206.0,39.9241,39.9726,39.7687,39.7881,32206.0
2021-10-07 14:40:00,40.98,41.0,40.82,40.92,82398.0,39.7881,39.8076,39.6328,39.7299,82398.0
2021-10-07 14:50:00,40.93,40.94,40.72,40.79,27192.0,39.7396,39.7493,39.5357,39.6037,27192.0
2021-10-07 15:00:00,40.78,40.97,40.73,40.97,27821.0,39.594,39.7784,39.5454,39.7784,27821.0
2021-10-07 15:10:00,40.95,40.99,40.87,40.99,17905.0,39.759,39.7979,39.6813,39.7979,17905.0
2021-10-07 15:20:00,40.98,41.04,40.86,40.9,26054.0,39.7881,39.8464,39.6716,39.7105,26054.0
2021-10-07 15:30:00,40.88,40.89,40.76,40.76,23380.0,39.6911,39.7008,39.5745,39.5745,23380.0
2021-10-07 15:40:00,40.78,40.85,40.51,40.57,65728.0,39.594,39.6619,39.3318,39.3901,65728.0
2021-10-07 15:50:00,40.57,40.57,40.27,40.34,152199.0,39.3901,39.3901,39.0988,39.1668,152199.0
2021-10-08 09:30:00,40.9,41.07,39.68,39.85,233808.0,39.7105,39.8755,38.526,38.691,233808.0
2021-10-08 09:40:00,39.89,40.32,39.48,40.0,106742.0,38.7298,39.1473,38.3318,38.8366,106742.0
2021-10-08 09:50:00,40.03,40.09,39.59,39.64,48289.0,38.8658,38.924,38.4386,38.4871,48289.0
2021-10-08 10:00:00,39.6,40.13,39.6,40.02,37000.0,38.4483,38.9629,38.4483,38.8561,37000.0
2021-10-08 10:10:00,40.04,40.25,39.87,40.05,36580.0,38.8755,39.0794,38.7104,38.8852,36580.0
2021-10-08 10:20:00,40.04,40.13,39.91,40.06,32315.0,38.8755,38.9629,38.7493,38.8949,32315.0
2021-10-08 10:30:00,40.13,40.19,39.59,39.59,58508.0,38.9629,39.0211,38.4386,38.4386,58508.0
2021-10-08 10:40:00,39.61,39.73,39.17,39.68,112904.0,38.458,38.5745,38.0308,38.526,112904.0
2021-10-08 10:50:00,39.69,40.02,39.65,39.78,41026.0,38.5357,38.8561,38.4968,38.623,41026.0
2021-10-08 11:00:00,39.82,39.9,39.7,39.86,13586.0,38.6619,38.7396,38.5454,38.7007,13586.0
2021-10-08 11:10:00,39.85,39.98,39.77,39.85,11759.0,38.691,38.8172,38.6133,38.691,11759.0
2021-10-08 11:20:00,39.86,39.86,39.65,39.71,27806.0,38.7007,38.7007,38.4968,38.5551,27806.0
2021-10-08 11:30:00,39.71,39.79,39.51,39.59,35890.0,38.5551,38.6328,38.3609,38.4386,35890.0
2021-10-08 11:40:00,39.56,39.57,39.39,39.42,40057.0,38.4094,38.4192,38.2444,38.2735,40057.0
2021-10-08 11:50:00,39.44,39.49,39.28,39.45,40920.0,38.2929,38.3415,38.1376,38.3026,40920.0
2021-10-08 12:00:00,39.43,39.58,39.36,39.54,75892.0,38.2832,38.4289,38.2153,38.39,75892.0
2021-10-08 12:10:00,39.52,39.57,39.4,39.48,34562.0,38.3706,38.4192,38.2541,38.3318,34562.0
2021-10-08 12:20:00,39.49,39.49,39.37,39.38,14615.0,38.3415,38.3415,38.225,38.2347,14615.0
2021-10-08 12:30:00,39.38,39.65,39.36,39.65,18074.0,38.2347,38.4968,38.2153,38.4968,18074.0
2021-10-08 12:40:00,39.65,39.75,39.52,39.54,36357.0,38.4968,38.5939,38.3706,38.39,36357.0
2021-10-08 12:50:00,39.55,39.6,39.47,39.51,9915.0,38.3997,38.4483,38.3221,38.3609,9915.0
2021-10-08 13:00:00,39.5,39.57,39.4,39.43,9935.0,38.3512,38.4192,38.2541,38.2832,9935.0
2021-10-08 13:10:00,39.4,39.49,39.15,39.18,23415.0,38.2541,38.3415,38.0114,38.0405,23415.0
2021-10-08 13:20:00,39.17,39.25,39.1,39.16,11706.0,38.0308,38.1085,37.9628,38.0211,11706.0
2021-10-08 13:30:00,39.13,39.25,39.12,39.13,19077.0,37.9919,38.1085,37.9822,37.9919,19077.0
2021-10-08 13:40:00,39.14,39.26,39.09,39.25,34253.0,38.0017,38.1182,37.9531,38.1085,34253.0
2021-10-08 13:50:00,39.25,39.42,39.22,39.36,16579.0,38.1085,38.2735,38.0793,38.2153,16579.0
2021-10-08 14:00:00,39.38,39.51,39.37,39.5,16637.0,38.2347,38.3609,38.225,38.3512,16637.0
2021-10-08 14:10:00,39.44,39.63,39.42,39.58,13309.0,38.2929,38.4774,38.2735,38.4289,13309.0
2021-10-08 14:20:00,39.59,39.79,39.55,39.76,37248.0,38.4386,38.6328,38.3997,38.6036,37248.0
2021-10-08 14:30:00,39.75,39.77,39.61,39.67,17288.0,38.5939,38.6133,38.458,38.5162,17288.0
2021-10-08 14:40:00,39.68,39.72,39.63,39.66,9326.0,38.526,38.5648,38.4774,38.5065,9326.0
2021-10-08 14:50:00,39.66,39.67,39.59,39.65,7657.0,38.5065,38.5162,38.4386,38.4968,7657.0
2021-10-08 15:00:00,39.66,39.69,39.53,39.65,12237.0,38.5065,38.5357,38.3803,38.4968,12237.0
2021-10-08 15:10:00,39.63,39.68,39.53,39.6,12624.0,38.4774,38.526,38.3803,38.4483,12624.0
2021-10-08 15:20:00,39.59,39.63,39.51,39.61,11248.0,38.4386,38.4774,38.3609,38.458,11248.0
2021-10-08 15:30:00,39.58,39.6,39.36,39.44,32030.0,38.4289,38.4483,38.2153,38.2929,32030.0
2021-10-08 15:40:00,39.41,39.47,39.36,39.4,19564.0,38.2638,38.3221,38.2153,38.2541,19564.0
2021-10-08 15:50:00,39.35,39.44,39.21,39.24,85083.0,38.2056,38.2929,38.0696,38.0988,85083.0
2021-10-11 09:30:00,38.76,39.56,38.58,39.55,179742.0,37.6327,38.4094,37.4579,38.3997,179742.0
2021-10-11 09:40:00,39.59,40.07,39.55,40.07,137405.0,38.4386,38.9046,38.3997,38.9046,137405.0
2021-10-11 09:50:00,40.09,40.12,39.99,40.11,47919.0,38.924,38.9532,38.8269,38.9434,47919.0
2021-10-11 10:00:00,40.11,40.24,40.01,40.2,37676.0,38.9434,39.0697,38.8464,39.0308,37676.0
2021-10-11 10:10:00,40.2,40.34,40.2,40.3,26700.0,39.0308,39.1668,39.0308,39.1279,26700.0
2021-10-11 10:20:00,40.32,40.39,40.21,40.27,30223.0,39.1473,39.2153,39.0405,39.0988,30223.0
2021-10-11 10:30:00,40.3,40.3,40.12,40.15,41219.0,39.1279,39.1279,38.9532,38.9823,41219.0
2021-10-11 10:40:00,40.1,40.1,39.83,39.9,34344.0,38.9337,38.9337,38.6716,38.7396,34344.0
2021-10-11 10:50:00,39.91,40.03,39.88,39.88,23950.0,38.7493,38.8658,38.7201,38.7201,23950.0
2021-10-11 11:00:00,39.9,40.16,39.9,40.16,28456.0,38.7396,38.992,38.7396,38.992,28456.0
2021-10-11 11:10:00,40.15,40.3,40.07,40.07,16938.0,38.9823,39.1279,38.9046,38.9046,16938.0
2021-10-11 11:20:00,40.06,40.25,40.06,40.21,14864.0,38.8949,39.0794,38.8949,39.0405,14864.0
2021-10-11 11:30:00,40.14,40.25,40.14,40.18,27277.0,38.9726,39.0794,38.9726,39.0114,27277.0
2021-10-11 11:40:00,40.2,40.25,40.02,40.08,16828.0,39.0308,39.0794,38.8561,38.9143,16828.0
2021-10-11 11:50:00,40.1,40.17,39.99,40.14,11214.0,38.9337,39.0017,38.8269,38.9726,11214.0
2021-10-11 12:00:00,40.12,40.15,39.73,39.89,34105.0,38.9532,38.9823,38.5745,38.7298,34105.0
2021-10-11 12:10:00,39.89,39.93,39.65,39.72,15758.0,38.7298,38.7687,38.4968,38.5648,15758.0
2021-10-11 12:20:00,39.74,39.86,39.68,39.77,10308.0,38.5842,38.7007,38.526,38.6133,10308.0
2021-10-11 12:30:00,39.76,39.76,39.61,39.68,9431.0,38.6036,38.6036,38.458,38.526,9431.0
2021-10-11 12:40:00,39.64,39.73,39.6,39.71,8565.0,38.4871,38.5745,38.4483,38.5551,8565.0
2021-10-11 12:50:00,39.68,39.77,39.52,39.74,20707.0,38.526,38.6133,38.3706,38.5842,20707.0
2021-10-11 13:00:00,39.72,39.72,39.37,39.42,66400.0,38.5648,38.5648,38.225,38.2735,66400.0
2021-10-11 13:10:00,39.46,39.54,39.4,39.42,14736.0,38.3124,38.39,38.2541,38.2735,14736.0
2021-10-11 13:20:00,39.43,39.43,39.09,39.15,39386.0,38.2832,38.2832,37.9531,38.0114,39386.0
2021-10-11 13:30:00,39.13,39.3,39.08,39.29,28221.0,37.9919,38.157,37.9434,38.1473,28221.0
2021-10-11 13:40:00,39.29,39.42,39.2,39.29,9149.0,38.1473,38.2735,38.0599,38.1473,9149.0
2021-10-11 13:50:00,39.29,39.37,39.25,39.35,6825.0,38.1473,38.225,38.1085,38.2056,6825.0
2021-10-11 14:00:00,39.34,39.45,39.28,39.45,30569.0,38.1958,38.3026,38.1376,38.3026,30569.0
2021-10-11 14:10:00,39.45,39.59,39.43,39.49,16093.0,38.3026,38.4386,38.2832,38.3415,16093.0
2021-10-11 14:20:00,39.46,39.47,39.36,39.44,12808.0,38.3124,38.3221,38.2153,38.2929,12808.0
2021-10-11 14:30:00,39.45,39.48,39.3,39.31,15020.0,38.3026,38.3318,38.157,38.1667,15020.0
2021-10-11 14:40:00,39.3,39.44,39.3,39.4,14872.0,38.157,38.2929,38.157,38.2541,14872.0
2021-10-11 14:50:00,39.38,39.51,39.2,39.43,28255.0,38.2347,38.3609,38.0599,38.2832,28255.0
2021-10-11 15:00:00,39.41,39.49,39.29,39.32,40686.0,38.2638,38.3415,38.1473,38.1764,40686.0
2021-10-11 15:10:00,39.35,39.45,39.23,39.26,16166.0,38.2056,38.3026,38.089,38.1182,16166.0
2021-10-11 15:20:00,39.29,39.29,39.03,39.03,32536.0,38.1473,38.1473,37.8949,37.8949,32536.0
2021-10-11 15:30:00,39.06,39.09,38.91,38.91,39551.0,37.924,37.9531,37.7783,37.7783,39551.0
2021-10-11 15:40:00,38.9,38.93,38.78,38.8,83510.0,37.7686,37.7978,37.6521,37.6715,83510.0
2021-10-11 15:50:00,38.8,38.8,38.37,38.38,109004.0,37.6715,37.6715,37.2541,37.2638,109004.0
2021-10-12 09:30:00,39.19,39.31,38.64,38.73,241526.0,38.0502,38.1667,37.5162,37.6036,241526.0
2021-10-12 09:40:00,38.75,38.86,38.15,38.54,110468.0,37.623,37.7298,37.0405,37.4191,110468.0
2021-10-12 09:50:00,38.5,38.91,38.11,38.12,118202.0,37.3803,37.7783,37.0016,37.0113,118202.0
2021-10-12 10:00:00,38.14,38.6,38.13,38.18,70746.0,37.0307,37.4774,37.021,37.0696,70746.0
2021-10-12 10:10:00,38.17,38.44,37.8,38.2,92718.0,37.0599,37.322,36.7006,37.089,92718.0
2021-10-12 10:20:00,38.22,38.22,37.84,38.09,67260.0,37.1084,37.1084,36.7395,36.9822,67260.0
2021-10-12 10:30:00,38.09,38.09,37.61,37.79,75733.0,36.9822,36.9822,36.5162,36.6909,75733.0
2021-10-12 10:40:00,37.77,37.96,37.53,37.58,71726.0,36.6715,36.856,36.4385,36.487,71726.0
2021-10-12 10:50:00,37.58,37.58,37.21,37.22,139430.0,36.487,36.487,36.1278,36.1375,139430.0
2021-10-12 11:00:00,37.26,37.85,37.26,37.76,83386.0,36.1763,36.7492,36.1763,36.6618,83386.0
2021-10-12 11:10:00,37.75,37.8,37.32,37.35,69528.0,36.6521,36.7006,36.2346,36.2637,69528.0
2021-10-12 11:20:00,37.33,37.52,37.33,37.36,108178.0,36.2443,36.4288,36.2443,36.2734,108178.0
2021-10-12 11:30:00,37.38,37.46,37.21,37.29,94662.0,36.2928,36.3705,36.1278,36.2055,94662.0
2021-10-12 11:40:00,37.25,37.4,37.18,37.35,82492.0,36.1666,36.3123,36.0987,36.2637,82492.0
2021-10-12 11:50:00,37.38,37.64,37.37,37.64,47708.0,36.2928,36.5453,36.2831,36.5453,47708.0
2021-10-12 12:00:00,37.65,37.82,37.63,37.69,77473.0,36.555,36.72,36.5356,36.5938,77473.0
2021-10-12 12:10:00,37.66,37.69,37.44,37.47,46449.0,36.5647,36.5938,36.3511,36.3802,46449.0
2021-10-12 12:20:00,37.46,37.46,37.3,37.34,25312.0,36.3705,36.3705,36.2152,36.254,25312.0
2021-10-12 12:30:00,37.34,37.37,37.03,37.1,117312.0,36.254,36.2831,35.953,36.021,117312.0
2021-10-12 12:40:00,37.09,37.23,37.04,37.04,148105.0,36.0113,36.1472,35.9627,35.9627,148105.0
2021-10-12 12:50:00,37.04,37.09,36.89,36.9,202648.0,35.9627,36.0113,35.8171,35.8268,202648.0
2021-10-12 13:00:00,36.9,36.9,36.56,36.57,111623.0,35.8268,35.8268,35.4967,35.5064,111623.0
2021-10-12 13:10:00,36.6,36.79,36.6,36.71,54262.0,35.5355,35.72,35.5355,35.6423,54262.0
2021-10-12 13:20:00,36.72,36.77,36.48,36.66,171074.0,35.652,35.7006,35.419,35.5938,171074.0
2021-10-12 13:30:00,36.66,36.72,36.55,36.66,41571.0,35.5938,35.652,35.487,35.5938,41571.0
2021-10-12 13:40:00,36.67,36.82,36.67,36.78,40856.0,35.6035,35.7491,35.6035,35.7103,40856.0
2021-10-12 13:50:00,36.78,36.89,36.73,36.77,32574.0,35.7103,35.8171,35.6618,35.7006,32574.0
2021-10-12 14:00:00,36.75,37.02,36.73,36.95,56227.0,35.6812,35.9433,35.6618,35.8754,56227.0
2021-10-12 14:10:00,36.95,37.38,36.95,37.27,50604.0,35.8754,36.2928,35.8754,36.186,50604.0
2021-10-12 14:20:00,37.28,37.32,37.18,37.2,38586.0,36.1958,36.2346,36.0987,36.1181,38586.0
2021-10-12 14:30:00,37.22,37.23,36.93,36.93,29872.0,36.1375,36.1472,35.8559,35.8559,29872.0
2021-10-12 14:40:00,36.94,37.13,36.94,37.11,16964.0,35.8656,36.0501,35.8656,36.0307,16964.0
2021-10-12 14:50:00,37.1,37.22,37.0,37.06,49684.0,36.021,36.1375,35.9239,35.9822,49684.0
2021-10-12 15:00:00,37.08,37.09,36.88,36.89,34962.0,36.0016,36.0113,35.8074,35.8171,34962.0
2021-10-12 15:10:00,36.9,37.01,36.83,36.91,28552.0,35.8268,35.9336,35.7588,35.8365,28552.0
2021-10-12 15:20:00,36.88,37.08,36.83,37.0,27770.0,35.8074,36.0016,35.7588,35.9239,27770.0
2021-10-12 15:30:00,37.0,37.24,36.96,37.12,31476.0,35.9239,36.1569,35.8851,36.0404,31476.0
2021-10-12 15:40:00,37.12,37.12,36.74,36.8,76640.0,36.0404,36.0404,35.6715,35.7297,76640.0
2021-10-12 15:50:00,36.81,37.1,36.65,37.01,146190.0,35.7394,36.021,35.5841,35.9336,146190.0
2021-10-13 09:30:00,37.7,38.22,37.53,38.22,245019.0,36.6035,37.1084,36.4385,37.1084,245019.0
2021-10-13 09:40:00,38.21,38.29,37.7,37.71,131794.0,37.0987,37.1764,36.6035,36.6132,131794.0
2021-10-13 09:50:00,37.71,37.81,37.44,37.69,75018.0,36.6132,36.7103,36.3511,36.5938,75018.0
2021-10-13 10:00:00,37.7,38.01,37.7,37.88,70422.0,36.6035,36.9045,36.6035,36.7783,70422.0
2021-10-13 10:10:00,37.9,37.92,37.27,37.85,70068.0,36.7977,36.8171,36.186,36.7492,70068.0
2021-10-13 10:20:00,37.87,37.95,37.62,37.69,64104.0,36.7686,36.8463,36.5259,36.5938,64104.0
2021-10-13 10:30:00,37.67,38.07,37.52,37.89,36618.0,36.5744,36.9628,36.4288,36.788,36618.0
2021-10-13 10:40:00,37.9,38.13,37.89,37.94,24976.0,36.7977,37.021,36.788,36.8366,24976.0
2021-10-13 10:50:00,37.94,38.0,37.7,37.79,30929.0,36.8366,36.8948,36.6035,36.6909,30929.0
2021-10-13 11:00:00,37.82,38.1,37.82,38.02,33147.0,36.72,36.9919,36.72,36.9142,33147.0
2021-10-13 11:10:00,38.01,38.07,37.9,38.07,24069.0,36.9045,36.9628,36.7977,36.9628,24069.0
2021-10-13 11:20:00,38.07,38.08,37.84,37.9,23183.0,36.9628,36.9725,36.7395,36.7977,23183.0
2021-10-13 11:30:00,37.89,37.92,37.51,37.63,32304.0,36.788,36.8171,36.4191,36.5356,32304.0
2021-10-13 11:40:00,37.65,38.13,37.65,38.05,64735.0,36.555,37.021,36.555,36.9434,64735.0
2021-10-13 11:50:00,38.08,38.14,37.9,37.97,18580.0,36.9725,37.0307,36.7977,36.8657,18580.0
2021-10-13 12:00:00,38.0,38.02,37.85,37.87,10706.0,36.8948,36.9142,36.7492,36.7686,10706.0
2021-10-13 12:10:00,37.84,37.9,37.56,37.63,23829.0,36.7395,36.7977,36.4676,36.5356,23829.0
2021-10-13 12:20:00,37.62,37.8,37.57,37.8,35657.0,36.5259,36.7006,36.4773,36.7006,35657.0
2021-10-13 12:30:00,37.77,37.77,37.62,37.64,10632.0,36.6715,36.6715,36.5259,36.5453,10632.0
2021-10-13 12:40:00,37.67,37.77,37.47,37.55,42002.0,36.5744,36.6715,36.3802,36.4579,42002.0
2021-10-13 12:50:00,37.55,37.66,37.51,37.62,8999.0,36.4579,36.5647,36.4191,36.5259,8999.0
2021-10-13 13:00:00,37.61,37.76,37.57,37.76,11489.0,36.5162,36.6618,36.4773,36.6618,11489.0
2021-10-13 13:10:00,37.77,37.83,37.71,37.73,9569.0,36.6715,36.7298,36.6132,36.6327,9569.0
2021-10-13 13:20:00,37.71,37.87,37.64,37.87,15129.0,36.6132,36.7686,36.5453,36.7686,15129.0
2021-10-13 13:30:00,37.86,38.03,37.86,37.99,30991.0,36.7589,36.9239,36.7589,36.8851,30991.0
2021-10-13 13:40:00,37.98,37.98,37.79,37.79,16404.0,36.8754,36.8754,36.6909,36.6909,16404.0
2021-10-13 13:50:00,37.81,37.87,37.81,37.81,25871.0,36.7103,36.7686,36.7103,36.7103,25871.0
2021-10-13 14:00:00,37.82,38.12,37.56,37.83,75371.0,36.72,37.0113,36.4676,36.7298,75371.0
2021-10-13 14:10:00,37.81,37.96,37.72,37.84,28019.0,36.7103,36.856,36.623,36.7395,28019.0
2021-10-13 14:20:00,37.81,37.9,37.71,37.75,17317.0,36.7103,36.7977,36.6132,36.6521,17317.0
2021-10-13 14:30:00,37.71,37.81,37.69,37.72,11121.0,36.6132,36.7103,36.5938,36.623,11121.0
2021-10-13 14:40:00,37.71,37.71,37.43,37.5,56590.0,36.6132,36.6132,36.3414,36.4094,56590.0
2021-10-13 14:50:00,37.5,37.68,37.49,37.62,20934.0,36.4094,36.5841,36.3996,36.5259,20934.0
2021-10-13 15:00:00,37.59,37.69,37.51,37.69,28978.0,36.4967,36.5938,36.4191,36.5938,28978.0
2021-10-13 15:10:00,37.67,37.7,37.52,37.53,20284.0,36.5744,36.6035,36.4288,36.4385,20284.0
2021-10-13 15:20:00,37.54,37.57,37.34,37.34,29763.0,36.4482,36.4773,36.254,36.254,29763.0
2021-10-13 15:30:00,37.34,37.53,37.34,37.49,25350.0,36.254,36.4385,36.254,36.3996,25350.0
2021-10-13 15:40:00,37.5,37.55,37.35,37.54,23227.0,36.4094,36.4579,36.2637,36.4482,23227.0
2021-10-13 15:50:00,37.5,37.68,37.47,37.67,82678.0,36.4094,36.5841,36.3802,36.5744,82678.0
2021-10-14 09:30:00,39.64,39.97,39.35,39.96,483464.0,38.4871,38.8075,38.2056,38.7978,483464.0
2021-10-14 09:40:00,39.95,40.31,39.79,39.91,304601.0,38.7881,39.1376,38.6328,38.7493,304601.0
2021-10-14 09:50:00,39.89,40.15,39.58,39.8,179874.0,38.7298,38.9823,38.4289,38.6425,179874.0
2021-10-14 10:00:00,39.8,40.05,39.69,40.04,84459.0,38.6425,38.8852,38.5357,38.8755,84459.0
2021-10-14 10:10:00,40.06,40.37,40.02,40.18,94930.0,38.8949,39.1959,38.8561,39.0114,94930.0
2021-10-14 10:20:00,40.19,40.33,40.16,40.18,45309.0,39.0211,39.157,38.992,39.0114,45309.0
2021-10-14 10:30:00,40.2,40.29,40.06,40.23,56666.0,39.0308,39.1182,38.8949,39.06,56666.0
2021-10-14 10:40:00,40.23,40.35,40.06,40.34,50935.0,39.06,39.1765,38.8949,39.1668,50935.0
2021-10-14 10:50:00,40.35,40.48,40.28,40.36,40714.0,39.1765,39.3027,39.1085,39.1862,40714.0
2021-10-14 11:00:00,40.36,40.39,40.02,40.05,37834.0,39.1862,39.2153,38.8561,38.8852,37834.0
2021-10-14 11:10:00,40.07,40.34,40.03,40.29,23124.0,38.9046,39.1668,38.8658,39.1182,23124.0
2021-10-14 11:20:00,40.31,40.39,40.22,40.34,23825.0,39.1376,39.2153,39.0502,39.1668,23825.0
2021-10-14 11:30:00,40.34,40.48,40.29,40.48,32388.0,39.1668,39.3027,39.1182,39.3027,32388.0
2021-10-14 11:40:00,40.49,40.7,40.47,40.7,108700.0,39.3124,39.5163,39.293,39.5163,108700.0
2021-10-14 11:50:00,40.68,40.71,40.59,40.71,12609.0,39.4969,39.526,39.4095,39.526,12609.0
2021-10-14 12:00:00,40.7,40.78,40.63,40.72,25144.0,39.5163,39.594,39.4483,39.5357,25144.0
2021-10-14 12:10:00,40.72,40.79,40.68,40.75,15891.0,39.5357,39.6037,39.4969,39.5648,15891.0
2021-10-14 12:20:00,40.72,40.8,40.69,40.69,33411.0,39.5357,39.6134,39.5066,39.5066,33411.0
2021-10-14 12:30:00,40.7,40.78,40.69,40.75,12652.0,39.5163,39.594,39.5066,39.5648,12652.0
2021-10-14 12:40:00,40.78,40.86,40.75,40.83,15906.0,39.594,39.6716,39.5648,39.6425,15906.0
2021-10-14 12:50:00,40.84,40.84,40.77,40.83,13153.0,39.6522,39.6522,39.5843,39.6425,13153.0
2021-10-14 13:00:00,40.81,40.84,40.63,40.64,17797.0,39.6231,39.6522,39.4483,39.458,17797.0
2021-10-14 13:10:00,40.64,40.73,40.64,40.68,23655.0,39.458,39.5454,39.458,39.4969,23655.0
2021-10-14 13:20:00,40.68,40.71,40.56,40.59,30168.0,39.4969,39.526,39.3804,39.4095,30168.0
2021-10-14 13:30:00,40.63,40.79,40.62,40.78,12438.0,39.4483,39.6037,39.4386,39.594,12438.0
2021-10-14 13:40:00,40.79,40.82,40.72,40.78,15291.0,39.6037,39.6328,39.5357,39.594,15291.0
2021-10-14 13:50:00,40.78,40.78,40.69,40.69,11843.0,39.594,39.594,39.5066,39.5066,11843.0
2021-10-14 14:00:00,40.68,40.72,40.63,40.67,12990.0,39.4969,39.5357,39.4483,39.4872,12990.0
2021-10-14 14:10:00,40.66,40.82,40.66,40.8,12469.0,39.4775,39.6328,39.4775,39.6134,12469.0
2021-10-14 14:20:00,40.83,40.91,40.81,40.91,60272.0,39.6425,39.7202,39.6231,39.7202,60272.0
2021-10-14 14:30:00,40.91,40.91,40.79,40.81,28705.0,39.7202,39.7202,39.6037,39.6231,28705.0
2021-10-14 14:40:00,40.8,40.8,40.7,40.77,7860.0,39.6134,39.6134,39.5163,39.5843,7860.0
2021-10-14 14:50:00,40.78,40.81,40.73,40.8,18282.0,39.594,39.6231,39.5454,39.6134,18282.0
2021-10-14 15:00:00,40.8,40.87,40.73,40.73,24673.0,39.6134,39.6813,39.5454,39.5454,24673.0
2021-10-14 15:10:00,40.72,40.89,40.69,40.89,16303.0,39.5357,39.7008,39.5066,39.7008,16303.0
2021-10-14 15:20:00,40.88,40.91,40.73,40.84,26544.0,39.6911,39.7202,39.5454,39.6522,26544.0
2021-10-14 15:30:00,40.82,40.87,40.7,40.72,30934.0,39.6328,39.6813,39.5163,39.5357,30934.0
2021-10-14 15:40:00,40.72,40.77,40.61,40.77,50623.0,39.5357,39.5843,39.4289,39.5843,50623.0
2021-10-14 15:50:00,40.76,41.06,40.57,41.06,230163.0,39.5745,39.8658,39.3901,39.8658,230163.0
2021-10-15 09:30:00,42.03,42.03,41.3,41.9,298452.0,40.8076,40.8076,40.0988,40.6814,298452.0
2021-10-15 09:40:00,41.91,41.92,41.44,41.75,62442.0,40.6911,40.7008,40.2348,40.5358,62442.0
2021-10-15 09:50:00,41.74,41.93,41.67,41.8,59846.0,40.526,40.7105,40.4581,40.5843,59846.0
2021-10-15 10:00:00,41.82,41.94,41.55,41.89,96126.0,40.6037,40.7202,40.3416,40.6717,96126.0
2021-10-15 10:10:00,41.88,41.9,41.53,41.6,33186.0,40.662,40.6814,40.3221,40.3901,33186.0
2021-10-15 10:20:00,41.59,41.75,41.42,41.44,45206.0,40.3804,40.5358,40.2153,40.2348,45206.0
2021-10-15 10:30:00,41.49,41.88,41.48,41.88,48785.0,40.2833,40.662,40.2736,40.662,48785.0
2021-10-15 10:40:00,41.86,42.09,41.86,42.02,83937.0,40.6426,40.8659,40.6426,40.7979,83937.0
2021-10-15 10:50:00,42.04,42.28,41.98,42.26,57979.0,40.8173,41.0503,40.7591,41.0309,57979.0
2021-10-15 11:00:00,42.27,42.28,41.96,42.0,43845.0,41.0406,41.0503,40.7396,40.7785,43845.0
2021-10-15 11:10:00,42.0,42.05,41.89,41.95,27132.0,40.7785,40.827,40.6717,40.7299,27132.0
2021-10-15 11:20:00,41.91,41.99,41.82,41.93,12451.0,40.6911,40.7688,40.6037,40.7105,12451.0
2021-10-15 11:30:00,41.93,42.0,41.73,41.75,31609.0,40.7105,40.7785,40.5163,40.5358,31609.0
2021-10-15 11:40:00,41.74,41.76,41.54,41.54,41124.0,40.526,40.5455,40.3319,40.3319,41124.0
2021-10-15 11:50:00,41.54,41.56,41.41,41.41,35678.0,40.3319,40.3513,40.2056,40.2056,35678.0
2021-10-15 12:00:00,41.46,41.61,41.43,41.59,37327.0,40.2542,40.3998,40.2251,40.3804,37327.0
2021-10-15 12:10:00,41.58,41.7,41.58,41.65,22869.0,40.3707,40.4872,40.3707,40.4387,22869.0
2021-10-15 12:20:00,41.63,41.65,41.47,41.62,19553.0,40.4192,40.4387,40.2639,40.4095,19553.0
2021-10-15 12:30:00,41.66,41.68,41.52,41.62,10624.0,40.4484,40.4678,40.3124,40.4095,10624.0
2021-10-15 12:40:00,41.65,41.72,41.62,41.64,16737.0,40.4387,40.5066,40.4095,40.4289,16737.0
2021-10-15 12:50:00,41.63,41.64,41.55,41.55,17846.0,40.4192,40.4289,40.3416,40.3416,17846.0
2021-10-15 13:00:00,41.53,41.56,41.41,41.54,20733.0,40.3221,40.3513,40.2056,40.3319,20733.0
2021-10-15 13:10:00,41.53,41.57,41.46,41.57,8509.0,40.3221,40.361,40.2542,40.361,8509.0
2021-10-15 13:20:00,41.57,41.64,41.55,41.58,10764.0,40.361,40.4289,40.3416,40.3707,10764.0
2021-10-15 13:30:00,41.59,41.68,41.59,41.62,9879.0,40.3804,40.4678,40.3804,40.4095,9879.0
2021-10-15 13:40:00,41.62,41.76,41.6,41.75,13322.0,40.4095,40.5455,40.3901,40.5358,13322.0
2021-10-15 13:50:00,41.76,41.78,41.72,41.77,15558.0,40.5455,40.5649,40.5066,40.5552,15558.0
2021-10-15 14:00:00,41.77,41.81,41.72,41.79,12721.0,40.5552,40.594,40.5066,40.5746,12721.0
2021-10-15 14:10:00,41.79,41.91,41.78,41.9,22254.0,40.5746,40.6911,40.5649,40.6814,22254.0
2021-10-15 14:20:00,41.9,42.0,41.89,41.93,34386.0,40.6814,40.7785,40.6717,40.7105,34386.0
2021-10-15 14:30:00,41.95,41.96,41.81,41.82,24343.0,40.7299,40.7396,40.594,40.6037,24343.0
2021-10-15 14:40:00,41.82,41.82,41.75,41.77,16888.0,40.6037,40.6037,40.5358,40.5552,16888.0
2021-10-15 14:50:00,41.78,41.87,41.77,41.84,13381.0,40.5649,40.6523,40.5552,40.6231,13381.0
2021-10-15 15:00:00,41.83,41.87,41.66,41.69,28045.0,40.6134,40.6523,40.4484,40.4775,28045.0
2021-10-15 15:10:00,41.68,41.79,41.66,41.73,16463.0,40.4678,40.5746,40.4484,40.5163,16463.0
2021-10-15 15:20:00,41.72,41.85,41.65,41.79,16854.0,40.5066,40.6328,40.4387,40.5746,16854.0
2021-10-15 15:30:00,41.77,41.81,41.7,41.77,25931.0,40.5552,40.594,40.4872,40.5552,25931.0
2021-10-15 15:40:00,41.76,41.78,41.65,41.68,23106.0,40.5455,40.5649,40.4387,40.4678,23106.0
2021-10-15 15:50:00,41.7,41.91,41.62,41.89,79744.0,40.4872,40.6911,40.4095,40.6717,79744.0
2021-10-18 09:30:00,41.14,41.2,40.44,41.09,413225.0,39.9435,40.0017,39.2639,39.8949,413225.0
2021-10-18 09:40:00,41.14,41.85,41.08,41.81,93616.0,39.9435,40.6328,39.8852,40.594,93616.0
2021-10-18 09:50:00,41.84,41.96,41.62,41.73,75561.0,40.6231,40.7396,40.4095,40.5163,75561.0
2021-10-18 10:00:00,41.74,41.82,41.55,41.61,37714.0,40.526,40.6037,40.3416,40.3998,37714.0
2021-10-18 10:10:00,41.61,41.89,41.5,41.86,49095.0,40.3998,40.6717,40.293,40.6426,49095.0
2021-10-18 10:20:00,41.84,41.94,41.76,41.94,25694.0,40.6231,40.7202,40.5455,40.7202,25694.0
2021-10-18 10:30:00,41.95,41.98,41.69,41.81,23105.0,40.7299,40.7591,40.4775,40.594,23105.0
2021-10-18 10:40:00,41.84,41.94,41.81,41.92,19381.0,40.6231,40.7202,40.594,40.7008,19381.0
2021-10-18 10:50:00,41.93,42.04,41.9,42.01,45638.0,40.7105,40.8173,40.6814,40.7882,45638.0
2021-10-18 11:00:00,42.02,42.37,42.02,42.31,71437.0,40.7979,41.1377,40.7979,41.0795,71437.0
2021-10-18 11:10:00,42.3,42.34,42.14,42.26,20598.0,41.0698,41.1086,40.9144,41.0309,20598.0
2021-10-18 11:20:00,42.25,42.34,42.22,42.26,17462.0,41.0212,41.1086,40.9921,41.0309,17462.0
2021-10-18 11:30:00,42.26,42.47,42.23,42.39,18427.0,41.0309,41.2348,41.0018,41.1571,18427.0
2021-10-18 11:40:00,42.4,42.48,42.37,42.42,17308.0,41.1668,41.2445,41.1377,41.1863,17308.0
2021-10-18 11:50:00,42.44,42.5,42.4,42.41,16690.0,41.2057,41.2639,41.1668,41.1766,16690.0
2021-10-18 12:00:00,42.4,42.48,42.37,42.48,15050.0,41.1668,41.2445,41.1377,41.2445,15050.0
2021-10-18 12:10:00,42.49,42.51,42.45,42.45,32954.0,41.2542,41.2736,41.2154,41.2154,32954.0
2021-10-18 12:20:00,42.46,42.46,42.35,42.41,10781.0,41.2251,41.2251,41.1183,41.1766,10781.0
2021-10-18 12:30:00,42.41,42.62,42.4,42.6,17118.0,41.1766,41.3804,41.1668,41.361,17118.0
2021-10-18 12:40:00,42.57,42.57,42.4,42.43,17525.0,41.3319,41.3319,41.1668,41.196,17525.0
2021-10-18 12:50:00,42.41,42.53,42.4,42.51,15575.0,41.1766,41.2931,41.1668,41.2736,15575.0
2021-10-18 13:00:00,42.52,42.53,42.37,42.42,8980.0,41.2834,41.2931,41.1377,41.1863,8980.0
2021-10-18 13:10:00,42.43,42.54,42.43,42.46,12515.0,41.196,41.3028,41.196,41.2251,12515.0
2021-10-18 13:20:00,42.46,42.47,42.33,42.35,8422.0,41.2251,41.2348,41.0989,41.1183,8422.0
2021-10-18 13:30:00,42.37,42.47,42.37,42.45,7342.0,41.1377,41.2348,41.1377,41.2154,7342.0
2021-10-18 13:40:00,42.42,42.44,42.37,42.43,11605.0,41.1863,41.2057,41.1377,41.196,11605.0
2021-10-18 13:50:00,42.42,42.42,42.3,42.35,38857.0,41.1863,41.1863,41.0698,41.1183,38857.0
2021-10-18 14:00:00,42.32,42.41,42.32,42.36,9647.0,41.0892,41.1766,41.0892,41.128,9647.0
2021-10-18 14:10:00,42.35,42.48,42.35,42.48,6821.0,41.1183,41.2445,41.1183,41.2445,6821.0
2021-10-18 14:20:00,42.49,42.55,42.47,42.54,17613.0,41.2542,41.3125,41.2348,41.3028,17613.0
2021-10-18 14:30:00,42.56,42.61,42.53,42.56,24278.0,41.3222,41.3707,41.2931,41.3222,24278.0
2021-10-18 14:40:00,42.6,42.64,42.56,42.64,11229.0,41.361,41.3999,41.3222,41.3999,11229.0
2021-10-18 14:50:00,42.64,42.8,42.64,42.73,28958.0,41.3999,41.5552,41.3999,41.4872,28958.0
2021-10-18 15:00:00,42.73,42.73,42.64,42.68,8887.0,41.4872,41.4872,41.3999,41.4387,8887.0
2021-10-18 15:10:00,42.69,42.76,42.66,42.73,10413.0,41.4484,41.5164,41.4193,41.4872,10413.0
2021-10-18 15:20:00,42.73,42.79,42.68,42.79,29349.0,41.4872,41.5455,41.4387,41.5455,29349.0
2021-10-18 15:30:00,42.77,42.78,42.7,42.74,14860.0,41.5261,41.5358,41.4581,41.497,14860.0
2021-10-18 15:40:00,42.74,42.76,42.64,42.71,23948.0,41.497,41.5164,41.3999,41.4678,23948.0
2021-10-18 15:50:00,42.73,42.96,42.71,42.91,122070.0,41.4872,41.7106,41.4678,41.662,122070.0
2021-10-19 09:30:00,43.11,43.18,42.63,43.02,240487.0,41.8562,41.9242,41.3902,41.7688,240487.0
2021-10-19 09:40:00,43.01,43.45,42.97,43.25,140106.0,41.7591,42.1863,41.7203,41.9921,140106.0
2021-10-19 09:50:00,43.27,43.51,43.14,43.15,78992.0,42.0115,42.2446,41.8853,41.895,78992.0
2021-10-19 10:00:00,43.15,43.37,43.04,43.32,57130.0,41.895,42.1086,41.7882,42.0601,57130.0
2021-10-19 10:10:00,43.34,43.5,43.29,43.45,50414.0,42.0795,42.2349,42.031,42.1863,50414.0
2021-10-19 10:20:00,43.42,43.55,43.26,43.39,64491.0,42.1572,42.2834,42.0018,42.1281,64491.0
2021-10-19 10:30:00,43.41,43.42,43.09,43.1,38311.0,42.1475,42.1572,41.8368,41.8465,38311.0
2021-10-19 10:40:00,43.15,43.28,43.14,43.23,22191.0,41.895,42.0213,41.8853,41.9727,22191.0
2021-10-19 10:50:00,43.25,43.52,43.24,43.48,45110.0,41.9921,42.2543,41.9824,42.2154,45110.0
2021-10-19 11:00:00,43.5,43.62,43.47,43.47,57648.0,42.2349,42.3514,42.2057,42.2057,57648.0
2021-10-19 11:10:00,43.47,43.67,43.46,43.67,24634.0,42.2057,42.3999,42.196,42.3999,24634.0
2021-10-19 11:20:00,43.68,43.78,43.67,43.77,51146.0,42.4096,42.5067,42.3999,42.497,51146.0
2021-10-19 11:30:00,43.77,43.99,43.77,43.98,66597.0,42.497,42.7106,42.497,42.7009,66597.0
2021-10-19 11:40:00,43.99,44.39,43.98,44.35,165504.0,42.7106,43.099,42.7009,43.0601,165504.0
2021-10-19 11:50:00,44.36,44.43,44.31,44.34,60016.0,43.0698,43.1378,43.0213,43.0504,60016.0
2021-10-19 12:00:00,44.35,44.37,44.25,44.36,30105.0,43.0601,43.0796,42.963,43.0698,30105.0
2021-10-19 12:10:00,44.36,44.42,44.32,44.32,12918.0,43.0698,43.1281,43.031,43.031,12918.0
2021-10-19 12:20:00,44.32,44.33,44.25,44.33,22989.0,43.031,43.0407,42.963,43.0407,22989.0
2021-10-19 12:30:00,44.33,44.38,44.28,44.31,15907.0,43.0407,43.0893,42.9922,43.0213,15907.0
2021-10-19 12:40:00,44.32,44.41,44.32,44.39,8003.0,43.031,43.1184,43.031,43.099,8003.0
2021-10-19 12:50:00,44.38,44.45,44.32,44.45,12670.0,43.0893,43.1572,43.031,43.1572,12670.0
2021-10-19 13:00:00,44.45,44.48,44.33,44.4,18283.0,43.1572,43.1864,43.0407,43.1087,18283.0
2021-10-19 13:10:00,44.41,44.44,44.38,44.39,14390.0,43.1184,43.1475,43.0893,43.099,14390.0
2021-10-19 13:20:00,44.39,44.43,44.36,44.4,14636.0,43.099,43.1378,43.0698,43.1087,14636.0
2021-10-19 13:30:00,44.41,44.44,44.38,44.43,7394.0,43.1184,43.1475,43.0893,43.1378,7394.0
2021-10-19 13:40:00,44.44,44.44,44.33,44.35,12231.0,43.1475,43.1475,43.0407,43.0601,12231.0
2021-10-19 13:50:00,44.36,44.4,44.3,44.37,13168.0,43.0698,43.1087,43.0116,43.0796,13168.0
2021-10-19 14:00:00,44.38,44.43,44.38,44.4,6056.0,43.0893,43.1378,43.0893,43.1087,6056.0
2021-10-19 14:10:00,44.4,44.44,44.33,44.33,8363.0,43.1087,43.1475,43.0407,43.0407,8363.0
2021-10-19 14:20:00,44.32,44.32,44.09,44.09,66787.0,43.031,43.031,42.8077,42.8077,66787.0
2021-10-19 14:30:00,44.1,44.13,43.91,44.01,66606.0,42.8174,42.8465,42.6329,42.73,66606.0
2021-10-19 14:40:00,44.02,44.16,44.01,44.08,23633.0,42.7397,42.8757,42.73,42.798,23633.0
2021-10-19 14:50:00,44.09,44.14,44.04,44.1,26833.0,42.8077,42.8562,42.7591,42.8174,26833.0
2021-10-19 15:00:00,44.1,44.28,44.1,44.28,20404.0,42.8174,42.9922,42.8174,42.9922,20404.0
2021-10-19 15:10:00,44.29,44.43,44.27,44.43,21533.0,43.0019,43.1378,42.9825,43.1378,21533.0
2021-10-19 15:20:00,44.43,44.44,44.24,44.39,40017.0,43.1378,43.1475,42.9533,43.099,40017.0
2021-10-19 15:30:00,44.38,44.38,44.19,44.29,41670.0,43.0893,43.0893,42.9048,43.0019,41670.0
2021-10-19 15:40:00,44.29,44.31,44.2,44.27,19654.0,43.0019,43.0213,42.9145,42.9825,19654.0
2021-10-19 15:50:00,44.27,44.48,44.16,44.45,91225.0,42.9825,43.1864,42.8757,43.1572,91225.0
2021-10-20 09:30:00,44.13,44.42,43.92,44.27,203270.0,42.8465,43.1281,42.6426,42.9825,203270.0
2021-10-20 09:40:00,44.3,44.43,44.1,44.29,74034.0,43.0116,43.1378,42.8174,43.0019,74034.0
2021-10-20 09:50:00,44.31,44.33,43.99,44.18,135419.0,43.0213,43.0407,42.7106,42.8951,135419.0
2021-10-20 10:00:00,44.16,44.16,43.77,44.05,51513.0,42.8757,42.8757,42.497,42.7689,51513.0
2021-10-20 10:10:00,44.0,44.36,43.96,44.35,54400.0,42.7203,43.0698,42.6815,43.0601,54400.0
2021-10-20 10:20:00,44.36,44.59,44.36,44.55,131214.0,43.0698,43.2932,43.0698,43.2543,131214.0
2021-10-20 10:30:00,44.55,44.73,44.49,44.53,52153.0,43.2543,43.4291,43.1961,43.2349,52153.0
2021-10-20 10:40:00,44.52,44.52,44.35,44.45,34752.0,43.2252,43.2252,43.0601,43.1572,34752.0
2021-10-20 10:50:00,44.45,44.52,44.23,44.23,30511.0,43.1572,43.2252,42.9436,42.9436,30511.0
2021-10-20 11:00:00,44.24,44.38,44.13,44.23,48656.0,42.9533,43.0893,42.8465,42.9436,48656.0
2021-10-20 11:10:00,44.25,44.49,44.16,44.48,25759.0,42.963,43.1961,42.8757,43.1864,25759.0
2021-10-20 11:20:00,44.49,44.53,44.36,44.5,33880.0,43.1961,43.2349,43.0698,43.2058,33880.0
2021-10-20 11:30:00,44.52,44.57,44.36,44.36,21305.0,43.2252,43.2737,43.0698,43.0698,21305.0
2021-10-20 11:40:00,44.38,44.51,44.32,44.46,17185.0,43.0893,43.2155,43.031,43.1669,17185.0
2021-10-20 11:50:00,44.48,44.64,44.46,44.63,27624.0,43.1864,43.3417,43.1669,43.332,27624.0
2021-10-20 12:00:00,44.63,44.64,44.5,44.53,18150.0,43.332,43.3417,43.2058,43.2349,18150.0
2021-10-20 12:10:00,44.53,44.54,44.36,44.37,20430.0,43.2349,43.2446,43.0698,43.0796,20430.0
2021-10-20 12:20:00,44.36,44.43,44.34,44.34,13987.0,43.0698,43.1378,43.0504,43.0504,13987.0
2021-10-20 12:30:00,44.34,44.47,44.32,44.43,8836.0,43.0504,43.1766,43.031,43.1378,8836.0
2021-10-20 12:40:00,44.45,44.46,44.31,44.4,8750.0,43.1572,43.1669,43.0213,43.1087,8750.0
2021-10-20 12:50:00,44.41,44.41,44.31,44.33,4487.0,43.1184,43.1184,43.0213,43.0407,4487.0
2021-10-20 13:00:00,44.32,44.36,43.97,43.97,58237.0,43.031,43.0698,42.6912,42.6912,58237.0
2021-10-20 13:10:00,43.98,44.05,43.78,43.83,35631.0,42.7009,42.7689,42.5067,42.5553,35631.0
2021-10-20 13:20:00,43.81,43.92,43.63,43.92,41931.0,42.5358,42.6426,42.3611,42.6426,41931.0
2021-10-20 13:30:00,43.91,43.97,43.83,43.92,20052.0,42.6329,42.6912,42.5553,42.6426,20052.0
2021-10-20 13:40:00,43.91,43.94,43.8,43.87,15677.0,42.6329,42.6621,42.5261,42.5941,15677.0
2021-10-20 13:50:00,43.9,44.03,43.85,44.03,9190.0,42.6232,42.7494,42.5747,42.7494,9190.0
2021-10-20 14:00:00,44.01,44.21,43.99,44.21,33870.0,42.73,42.9242,42.7106,42.9242,33870.0
2021-10-20 14:10:00,44.18,44.22,44.13,44.14,12826.0,42.8951,42.9339,42.8465,42.8562,12826.0
2021-10-20 14:20:00,44.12,44.18,44.07,44.14,7015.0,42.8368,42.8951,42.7883,42.8562,7015.0
2021-10-20 14:30:00,44.13,44.17,44.06,44.06,12476.0,42.8465,42.8854,42.7786,42.7786,12476.0
2021-10-20 14:40:00,44.08,44.12,44.0,44.05,11737.0,42.798,42.8368,42.7203,42.7689,11737.0
2021-10-20 14:50:00,44.07,44.16,44.06,44.08,9426.0,42.7883,42.8757,42.7786,42.798,9426.0
2021-10-20 15:00:00,44.11,44.2,44.06,44.2,11890.0,42.8271,42.9145,42.7786,42.9145,11890.0
2021-10-20 15:10:00,44.16,44.19,44.09,44.15,9823.0,42.8757,42.9048,42.8077,42.8659,9823.0
2021-10-20 15:20:00,44.14,44.14,44.09,44.09,9955.0,42.8562,42.8562,42.8077,42.8077,9955.0
2021-10-20 15:30:00,44.09,44.14,44.02,44.02,35391.0,42.8077,42.8562,42.7397,42.7397,35391.0
2021-10-20 15:40:00,44.05,44.21,44.05,44.09,54923.0,42.7689,42.9242,42.7689,42.8077,54923.0
2021-10-20 15:50:00,44.08,44.18,43.95,44.18,92903.0,42.798,42.8951,42.6718,42.8951,92903.0
2021-10-21 09:30:00,43.33,44.12,43.3,43.9,205216.0,42.0698,42.8368,42.0407,42.6232,205216.0
2021-10-21 09:40:00,43.93,44.11,43.78,43.78,69195.0,42.6523,42.8271,42.5067,42.5067,69195.0
2021-10-21 09:50:00,43.81,44.23,43.81,44.08,62381.0,42.5358,42.9436,42.5358,42.798,62381.0
2021-10-21 10:00:00,44.12,44.31,44.07,44.27,37586.0,42.8368,43.0213,42.7883,42.9825,37586.0
2021-10-21 10:10:00,44.27,44.38,44.21,44.3,37177.0,42.9825,43.0893,42.9242,43.0116,37177.0
2021-10-21 10:20:00,44.31,44.55,44.25,44.54,73906.0,43.0213,43.2543,42.963,43.2446,73906.0
2021-10-21 10:30:00,44.53,44.62,44.48,44.5,33197.0,43.2349,43.3223,43.1864,43.2058,33197.0
2021-10-21 10:40:00,44.51,44.6,44.46,44.55,20147.0,43.2155,43.3029,43.1669,43.2543,20147.0
2021-10-21 10:50:00,44.56,44.61,44.48,44.49,21808.0,43.264,43.3126,43.1864,43.1961,21808.0
2021-10-21 11:00:00,44.51,44.62,44.36,44.52,29687.0,43.2155,43.3223,43.0698,43.2252,29687.0
2021-10-21 11:10:00,44.49,44.61,44.44,44.46,22197.0,43.1961,43.3126,43.1475,43.1669,22197.0
2021-10-21 11:20:00,44.45,44.46,44.25,44.25,27924.0,43.1572,43.1669,42.963,42.963,27924.0
2021-10-21 11:30:00,44.25,44.33,44.11,44.23,42088.0,42.963,43.0407,42.8271,42.9436,42088.0
2021-10-21 11:40:00,44.23,44.53,44.23,44.51,33700.0,42.9436,43.2349,42.9436,43.2155,33700.0
2021-10-21 11:50:00,44.54,44.57,44.42,44.46,87286.0,43.2446,43.2737,43.1281,43.1669,87286.0
2021-10-21 12:00:00,44.47,44.66,44.47,44.6,33706.0,43.1766,43.3611,43.1766,43.3029,33706.0
2021-10-21 12:10:00,44.61,44.63,44.55,44.63,21576.0,43.3126,43.332,43.2543,43.332,21576.0
2021-10-21 12:20:00,44.59,44.66,44.55,44.65,18594.0,43.2932,43.3611,43.2543,43.3514,18594.0
2021-10-21 12:30:00,44.63,44.63,44.42,44.42,8684.0,43.332,43.332,43.1281,43.1281,8684.0
2021-10-21 12:40:00,44.47,44.52,44.42,44.45,9754.0,43.1766,43.2252,43.1281,43.1572,9754.0
2021-10-21 12:50:00,44.43,44.62,44.43,44.58,7937.0,43.1378,43.3223,43.1378,43.2834,7937.0
2021-10-21 13:00:00,44.57,44.64,44.56,44.64,13184.0,43.2737,43.3417,43.264,43.3417,13184.0
2021-10-21 13:10:00,44.63,44.65,44.49,44.52,17592.0,43.332,43.3514,43.1961,43.2252,17592.0
2021-10-21 13:20:00,44.52,44.64,44.52,44.6,16398.0,43.2252,43.3417,43.2252,43.3029,16398.0
2021-10-21 13:30:00,44.63,44.68,44.62,44.68,11583.0,43.332,43.3805,43.3223,43.3805,11583.0
2021-10-21 13:40:00,44.67,44.72,44.65,44.68,22488.0,43.3708,43.4194,43.3514,43.3805,22488.0
2021-10-21 13:50:00,44.68,44.68,44.55,44.56,16848.0,43.3805,43.3805,43.2543,43.264,16848.0
2021-10-21 14:00:00,44.58,44.66,44.54,44.58,10853.0,43.2834,43.3611,43.2446,43.2834,10853.0
2021-10-21 14:10:00,44.57,44.73,44.53,44.72,9903.0,43.2737,43.4291,43.2349,43.4194,9903.0
2021-10-21 14:20:00,44.71,44.76,44.66,44.74,18859.0,43.4097,43.4582,43.3611,43.4388,18859.0
2021-10-21 14:30:00,44.75,44.77,44.67,44.68,15318.0,43.4485,43.4679,43.3708,43.3805,15318.0
2021-10-21 14:40:00,44.69,44.74,44.66,44.73,17668.0,43.3902,43.4388,43.3611,43.4291,17668.0
2021-10-21 14:50:00,44.74,44.82,44.7,44.82,39225.0,43.4388,43.5165,43.4,43.5165,39225.0
2021-10-21 15:00:00,44.83,45.03,44.8,44.98,162541.0,43.5262,43.7204,43.497,43.6718,162541.0
2021-10-21 15:10:00,44.98,45.13,44.97,45.11,33220.0,43.6718,43.8174,43.6621,43.798,33220.0
2021-10-21 15:20:00,45.11,45.19,45.09,45.17,32968.0,43.798,43.8757,43.7786,43.8563,32968.0
2021-10-21 15:30:00,45.18,45.23,45.12,45.12,90277.0,43.866,43.9145,43.8077,43.8077,90277.0
2021-10-21 15:40:00,45.13,45.29,45.12,45.29,52077.0,43.8174,43.9728,43.8077,43.9728,52077.0
2021-10-21 15:50:00,45.3,45.71,45.28,45.63,239240.0,43.9825,44.3806,43.9631,44.3029,239240.0
2021-10-22 09:30:00,44.85,46.04,44.7,46.0,385116.0,43.5456,44.701,43.4,44.6621,385116.0
2021-10-22 09:40:00,46.04,46.15,45.5,45.74,166478.0,44.701,44.8078,44.1767,44.4097,166478.0
2021-10-22 09:50:00,45.73,46.05,45.47,45.93,78472.0,44.4,44.7107,44.1476,44.5942,78472.0
2021-10-22 10:00:00,45.94,46.22,45.85,46.22,128025.0,44.6039,44.8757,44.5165,44.8757,128025.0
2021-10-22 10:10:00,46.22,46.22,45.89,46.04,74723.0,44.8757,44.8757,44.5553,44.701,74723.0
2021-10-22 10:20:00,46.04,46.23,45.97,46.13,57182.0,44.701,44.8855,44.633,44.7884,57182.0
2021-10-22 10:30:00,46.14,46.14,45.72,45.72,72397.0,44.7981,44.7981,44.3903,44.3903,72397.0
2021-10-22 10:40:00,45.72,45.74,45.48,45.49,71736.0,44.3903,44.4097,44.1573,44.167,71736.0
2021-10-22 10:50:00,45.49,45.55,45.4,45.45,33925.0,44.167,44.2252,44.0796,44.1281,33925.0
2021-10-22 11:00:00,45.44,45.6,45.43,45.57,35514.0,44.1184,44.2738,44.1087,44.2446,35514.0
2021-10-22 11:10:00,45.53,45.54,44.88,44.95,44030.0,44.2058,44.2155,43.5747,43.6427,44030.0
2021-10-22 11:20:00,44.99,45.02,44.27,44.64,131407.0,43.6815,43.7106,42.9825,43.3417,131407.0
2021-10-22 11:30:00,44.59,44.68,44.09,44.13,80728.0,43.2932,43.3805,42.8077,42.8465,80728.0
2021-10-22 11:40:00,44.18,44.28,43.77,43.81,131070.0,42.8951,42.9922,42.497,42.5358,131070.0
2021-10-22 11:50:00,43.81,44.37,43.78,44.33,63868.0,42.5358,43.0796,42.5067,43.0407,63868.0
2021-10-22 12:00:00,44.33,44.53,44.18,44.53,57347.0,43.0407,43.2349,42.8951,43.2349,57347.0
2021-10-22 12:10:00,44.53,44.56,44.33,44.4,31172.0,43.2349,43.264,43.0407,43.1087,31172.0
2021-10-22 12:20:00,44.37,44.4,44.14,44.36,20153.0,43.0796,43.1087,42.8562,43.0698,20153.0
2021-10-22 12:30:00,44.4,44.45,44.15,44.25,52665.0,43.1087,43.1572,42.8659,42.963,52665.0
2021-10-22 12:40:00,44.22,44.61,44.17,44.58,32406.0,42.9339,43.3126,42.8854,43.2834,32406.0
2021-10-22 12:50:00,44.58,44.58,44.33,44.35,35943.0,43.2834,43.2834,43.0407,43.0601,35943.0
2021-10-22 13:00:00,44.36,44.47,44.25,44.45,84812.0,43.0698,43.1766,42.963,43.1572,84812.0
2021-10-22 13:10:00,44.41,44.43,44.28,44.38,15391.0,43.1184,43.1378,42.9922,43.0893,15391.0
2021-10-22 13:20:00,44.44,44.47,44.3,44.36,6115.0,43.1475,43.1766,43.0116,43.0698,6115.0
2021-10-22 13:30:00,44.36,44.44,44.24,44.36,10568.0,43.0698,43.1475,42.9533,43.0698,10568.0
2021-10-22 13:40:00,44.36,44.39,43.95,43.95,30700.0,43.0698,43.099,42.6718,42.6718,30700.0
2021-10-22 13:50:00,43.91,44.23,43.91,43.92,24254.0,42.6329,42.9436,42.6329,42.6426,24254.0
2021-10-22 14:00:00,43.94,44.33,43.93,44.31,28375.0,42.6621,43.0407,42.6523,43.0213,28375.0
2021-10-22 14:10:00,44.3,44.38,44.23,44.36,18248.0,43.0116,43.0893,42.9436,43.0698,18248.0
2021-10-22 14:20:00,44.35,44.49,44.29,44.47,25826.0,43.0601,43.1961,43.0019,43.1766,25826.0
2021-10-22 14:30:00,44.5,44.71,44.5,44.57,54200.0,43.2058,43.4097,43.2058,43.2737,54200.0
2021-10-22 14:40:00,44.58,44.62,44.49,44.55,12421.0,43.2834,43.3223,43.1961,43.2543,12421.0
2021-10-22 14:50:00,44.53,44.56,44.37,44.39,12357.0,43.2349,43.264,43.0796,43.099,12357.0
2021-10-22 15:00:00,44.39,44.42,44.27,44.37,11620.0,43.099,43.1281,42.9825,43.0796,11620.0
2021-10-22 15:10:00,44.36,44.36,44.05,44.09,15075.0,43.0698,43.0698,42.7689,42.8077,15075.0
2021-10-22 15:20:00,44.09,44.16,44.0,44.03,26461.0,42.8077,42.8757,42.7203,42.7494,26461.0
2021-10-22 15:30:00,44.04,44.32,44.04,44.15,42799.0,42.7591,43.031,42.7591,42.8659,42799.0
2021-10-22 15:40:00,44.13,44.13,43.95,44.02,35833.0,42.8465,42.8465,42.6718,42.7397,35833.0
2021-10-22 15:50:00,44.03,44.19,43.96,43.99,80278.0,42.7494,42.9048,42.6815,42.7106,80278.0
2021-10-25 09:30:00,44.6,45.43,44.36,44.83,264205.0,43.3029,44.1087,43.0698,43.5262,264205.0
2021-10-25 09:40:00,44.79,44.82,44.18,44.61,101998.0,43.4873,43.5165,42.8951,43.3126,101998.0
2021-10-25 09:50:00,44.56,44.85,44.46,44.65,66400.0,43.264,43.5456,43.1669,43.3514,66400.0
2021-10-25 10:00:00,44.7,44.8,44.43,44.57,37111.0,43.4,43.497,43.1378,43.2737,37111.0
2021-10-25 10:10:00,44.6,44.86,44.44,44.74,49569.0,43.3029,43.5553,43.1475,43.4388,49569.0
2021-10-25 10:20:00,44.77,44.97,44.66,44.89,37007.0,43.4679,43.6621,43.3611,43.5844,37007.0
2021-10-25 10:30:00,44.89,45.03,44.76,44.88,58064.0,43.5844,43.7204,43.4582,43.5747,58064.0
2021-10-25 10:40:00,44.87,44.92,44.73,44.86,9972.0,43.565,43.6136,43.4291,43.5553,9972.0
2021-10-25 10:50:00,44.86,44.92,44.75,44.75,16297.0,43.5553,43.6136,43.4485,43.4485,16297.0
2021-10-25 11:00:00,44.73,44.89,44.6,44.89,19419.0,43.4291,43.5844,43.3029,43.5844,19419.0
2021-10-25 11:10:00,44.9,45.06,44.84,44.92,36487.0,43.5941,43.7495,43.5359,43.6136,36487.0
2021-10-25 11:20:00,44.91,45.24,44.91,45.24,20658.0,43.6038,43.9242,43.6038,43.9242,20658.0
2021-10-25 11:30:00,45.24,45.25,45.12,45.12,29771.0,43.9242,43.934,43.8077,43.8077,29771.0
2021-10-25 11:40:00,45.13,45.27,45.12,45.16,8010.0,43.8174,43.9534,43.8077,43.8466,8010.0
2021-10-25 11:50:00,45.14,45.24,45.06,45.06,13847.0,43.8272,43.9242,43.7495,43.7495,13847.0
2021-10-25 12:00:00,45.07,45.38,45.06,45.32,54622.0,43.7592,44.0602,43.7495,44.0019,54622.0
2021-10-25 12:10:00,45.33,45.33,45.09,45.1,9914.0,44.0116,44.0116,43.7786,43.7883,9914.0
2021-10-25 12:20:00,45.1,45.36,45.07,45.35,19230.0,43.7883,44.0408,43.7592,44.031,19230.0
2021-10-25 12:30:00,45.35,45.47,45.27,45.47,29044.0,44.031,44.1476,43.9534,44.1476,29044.0
2021-10-25 12:40:00,45.48,45.51,45.4,45.47,33395.0,44.1573,44.1864,44.0796,44.1476,33395.0
2021-10-25 12:50:00,45.45,45.45,45.34,45.42,14517.0,44.1281,44.1281,44.0213,44.099,14517.0
2021-10-25 13:00:00,45.44,45.49,45.4,45.48,22292.0,44.1184,44.167,44.0796,44.1573,22292.0
2021-10-25 13:10:00,45.48,45.65,45.48,45.6,29166.0,44.1573,44.3223,44.1573,44.2738,29166.0
2021-10-25 13:20:00,45.61,45.66,45.54,45.63,37848.0,44.2835,44.332,44.2155,44.3029,37848.0
2021-10-25 13:30:00,45.64,45.66,45.55,45.56,35209.0,44.3126,44.332,44.2252,44.2349,35209.0
2021-10-25 13:40:00,45.57,45.57,45.48,45.57,38840.0,44.2446,44.2446,44.1573,44.2446,38840.0
2021-10-25 13:50:00,45.56,45.58,45.48,45.5,12388.0,44.2349,44.2544,44.1573,44.1767,12388.0
2021-10-25 14:00:00,45.49,45.56,45.45,45.55,23598.0,44.167,44.2349,44.1281,44.2252,23598.0
2021-10-25 14:10:00,45.54,45.56,45.43,45.46,9191.0,44.2155,44.2349,44.1087,44.1378,9191.0
2021-10-25 14:20:00,45.42,45.53,45.4,45.52,11579.0,44.099,44.2058,44.0796,44.1961,11579.0
2021-10-25 14:30:00,45.54,45.56,45.5,45.51,13732.0,44.2155,44.2349,44.1767,44.1864,13732.0
2021-10-25 14:40:00,45.45,45.52,45.31,45.4,20811.0,44.1281,44.1961,43.9922,44.0796,20811.0
2021-10-25 14:50:00,45.39,45.55,45.39,45.42,20190.0,44.0699,44.2252,44.0699,44.099,20190.0
2021-10-25 15:00:00,45.41,45.43,45.33,45.41,16539.0,44.0893,44.1087,44.0116,44.0893,16539.0
2021-10-25 15:10:00,45.42,45.42,45.32,45.32,22883.0,44.099,44.099,44.0019,44.0019,22883.0
2021-10-25 15:20:00,45.32,45.36,45.11,45.2,20454.0,44.0019,44.0408,43.798,43.8854,20454.0
2021-10-25 15:30:00,45.19,45.21,45.04,45.06,32826.0,43.8757,43.8951,43.7301,43.7495,32826.0
2021-10-25 15:40:00,45.05,45.12,44.99,45.01,29870.0,43.7398,43.8077,43.6815,43.7009,29870.0
2021-10-25 15:50:00,45.01,45.02,44.67,44.98,77319.0,43.7009,43.7106,43.3708,43.6718,77319.0
2021-10-26 09:30:00,46.0,46.44,45.83,46.18,302777.0,44.6621,45.0893,44.4971,44.8369,302777.0
2021-10-26 09:40:00,46.16,46.34,45.68,45.74,87839.0,44.8175,44.9923,44.3515,44.4097,87839.0
2021-10-26 09:50:00,45.73,45.91,45.62,45.68,60534.0,44.4,44.5748,44.2932,44.3515,60534.0
2021-10-26 10:00:00,45.68,46.0,45.58,45.86,51742.0,44.3515,44.6621,44.2544,44.5262,51742.0
2021-10-26 10:10:00,45.83,46.43,45.83,46.17,147014.0,44.4971,45.0796,44.4971,44.8272,147014.0
2021-10-26 10:20:00,46.17,46.38,46.05,46.18,52506.0,44.8272,45.0311,44.7107,44.8369,52506.0
2021-10-26 10:30:00,46.22,46.44,46.07,46.39,95381.0,44.8757,45.0893,44.7301,45.0408,95381.0
2021-10-26 10:40:00,46.38,46.4,46.17,46.2,60754.0,45.0311,45.0505,44.8272,44.8563,60754.0
2021-10-26 10:50:00,46.2,46.3,45.9,45.9,57392.0,44.8563,44.9534,44.5651,44.5651,57392.0
2021-10-26 11:00:00,45.9,45.98,45.73,45.79,36071.0,44.5651,44.6427,44.4,44.4583,36071.0
2021-10-26 11:10:00,45.81,45.99,45.77,45.94,25165.0,44.4777,44.6524,44.4388,44.6039,25165.0
2021-10-26 11:20:00,45.91,46.08,45.81,45.98,23882.0,44.5748,44.7398,44.4777,44.6427,23882.0
2021-10-26 11:30:00,46.0,46.04,45.53,45.94,69925.0,44.6621,44.701,44.2058,44.6039,69925.0
2021-10-26 11:40:00,45.95,46.11,45.83,45.83,26923.0,44.6136,44.7689,44.4971,44.4971,26923.0
2021-10-26 11:50:00,45.81,45.82,45.49,45.54,48595.0,44.4777,44.4874,44.167,44.2155,48595.0
2021-10-26 12:00:00,45.51,45.6,44.98,45.15,94089.0,44.1864,44.2738,43.6718,43.8369,94089.0
2021-10-26 12:10:00,45.17,45.49,45.14,45.49,24458.0,43.8563,44.167,43.8272,44.167,24458.0
2021-10-26 12:20:00,45.5,45.54,45.23,45.24,20665.0,44.1767,44.2155,43.9145,43.9242,20665.0
2021-10-26 12:30:00,45.21,45.52,45.17,45.24,52646.0,43.8951,44.1961,43.8563,43.9242,52646.0
2021-10-26 12:40:00,45.25,45.25,44.55,44.58,73119.0,43.934,43.934,43.2543,43.2834,73119.0
2021-10-26 12:50:00,44.59,44.8,44.54,44.79,73129.0,43.2932,43.497,43.2446,43.4873,73129.0
2021-10-26 13:00:00,44.8,45.0,44.7,44.96,30711.0,43.497,43.6912,43.4,43.6524,30711.0
2021-10-26 13:10:00,44.94,45.0,44.74,44.91,23394.0,43.633,43.6912,43.4388,43.6038,23394.0
2021-10-26 13:20:00,44.97,45.12,44.78,45.0,16823.0,43.6621,43.8077,43.4776,43.6912,16823.0
2021-10-26 13:30:00,44.99,45.46,44.98,45.39,36541.0,43.6815,44.1378,43.6718,44.0699,36541.0
2021-10-26 13:40:00,45.39,45.42,45.07,45.14,26929.0,44.0699,44.099,43.7592,43.8272,26929.0
2021-10-26 13:50:00,45.14,45.31,45.03,45.25,12335.0,43.8272,43.9922,43.7204,43.934,12335.0
2021-10-26 14:00:00,45.28,45.47,45.26,45.27,11493.0,43.9631,44.1476,43.9437,43.9534,11493.0
2021-10-26 14:10:00,45.3,45.47,45.19,45.45,14455.0,43.9825,44.1476,43.8757,44.1281,14455.0
2021-10-26 14:20:00,45.44,45.45,45.23,45.28,10632.0,44.1184,44.1281,43.9145,43.9631,10632.0
2021-10-26 14:30:00,45.3,45.46,45.28,45.31,12049.0,43.9825,44.1378,43.9631,43.9922,12049.0
2021-10-26 14:40:00,45.28,45.29,45.15,45.27,13296.0,43.9631,43.9728,43.8369,43.9534,13296.0
2021-10-26 14:50:00,45.26,45.34,45.21,45.29,11904.0,43.9437,44.0213,43.8951,43.9728,11904.0
2021-10-26 15:00:00,45.29,45.47,45.27,45.34,36414.0,43.9728,44.1476,43.9534,44.0213,36414.0
2021-10-26 15:10:00,45.32,45.37,45.17,45.24,18089.0,44.0019,44.0505,43.8563,43.9242,18089.0
2021-10-26 15:20:00,45.23,45.25,45.07,45.07,28599.0,43.9145,43.934,43.7592,43.7592,28599.0
2021-10-26 15:30:00,45.08,45.22,45.08,45.17,26100.0,43.7689,43.9048,43.7689,43.8563,26100.0
2021-10-26 15:40:00,45.18,45.34,45.12,45.22,36481.0,43.866,44.0213,43.8077,43.9048,36481.0
2021-10-26 15:50:00,45.21,45.21,44.92,44.93,70999.0,43.8951,43.8951,43.6136,43.6233,70999.0
2021-10-27 09:30:00,44.23,44.7,43.58,44.68,382364.0,42.9436,43.4,42.3125,43.3805,382364.0
2021-10-27 09:40:00,44.72,45.47,44.56,45.24,310895.0,43.4194,44.1476,43.264,43.9242,310895.0
2021-10-27 09:50:00,45.22,45.33,44.88,44.98,178449.0,43.9048,44.0116,43.5747,43.6718,178449.0
2021-10-27 10:00:00,44.99,45.05,44.03,44.34,152825.0,43.6815,43.7398,42.7494,43.0504,152825.0
2021-10-27 10:10:00,44.32,44.5,44.16,44.43,65285.0,43.031,43.2058,42.8757,43.1378,65285.0
2021-10-27 10:20:00,44.43,44.88,44.35,44.82,65107.0,43.1378,43.5747,43.0601,43.5165,65107.0
2021-10-27 10:30:00,44.83,44.93,44.48,44.54,52311.0,43.5262,43.6233,43.1864,43.2446,52311.0
2021-10-27 10:40:00,44.6,44.7,44.02,44.12,70714.0,43.3029,43.4,42.7397,42.8368,70714.0
2021-10-27 10:50:00,44.12,44.65,44.09,44.25,59655.0,42.8368,43.3514,42.8077,42.963,59655.0
2021-10-27 11:00:00,44.25,44.77,44.23,44.73,63449.0,42.963,43.4679,42.9436,43.4291,63449.0
2021-10-27 11:10:00,44.76,44.93,44.5,44.84,65312.0,43.4582,43.6233,43.2058,43.5359,65312.0
2021-10-27 11:20:00,44.83,45.04,44.58,44.95,67048.0,43.5262,43.7301,43.2834,43.6427,67048.0
2021-10-27 11:30:00,44.95,45.12,44.91,45.02,76022.0,43.6427,43.8077,43.6038,43.7106,76022.0
2021-10-27 11:40:00,45.04,45.23,44.91,44.91,31165.0,43.7301,43.9145,43.6038,43.6038,31165.0
2021-10-27 11:50:00,44.94,45.15,44.8,45.13,24216.0,43.633,43.8369,43.497,43.8174,24216.0
2021-10-27 12:00:00,45.17,45.44,45.12,45.19,110979.0,43.8563,44.1184,43.8077,43.8757,110979.0
2021-10-27 12:10:00,45.19,45.24,44.88,44.96,21262.0,43.8757,43.9242,43.5747,43.6524,21262.0
2021-10-27 12:20:00,44.96,45.06,44.89,44.93,7400.0,43.6524,43.7495,43.5844,43.6233,7400.0
2021-10-27 12:30:00,45.0,45.0,44.82,44.82,15991.0,43.6912,43.6912,43.5165,43.5165,15991.0
2021-10-27 12:40:00,44.8,45.0,44.8,45.0,18778.0,43.497,43.6912,43.497,43.6912,18778.0
2021-10-27 12:50:00,45.01,45.08,44.95,45.07,13690.0,43.7009,43.7689,43.6427,43.7592,13690.0
2021-10-27 13:00:00,45.06,45.2,45.01,45.19,35279.0,43.7495,43.8854,43.7009,43.8757,35279.0
2021-10-27 13:10:00,45.15,45.15,45.04,45.09,21479.0,43.8369,43.8369,43.7301,43.7786,21479.0
2021-10-27 13:20:00,45.11,45.3,45.09,45.25,41265.0,43.798,43.9825,43.7786,43.934,41265.0
2021-10-27 13:30:00,45.26,45.38,45.23,45.38,9191.0,43.9437,44.0602,43.9145,44.0602,9191.0
2021-10-27 13:40:00,45.39,45.41,45.25,45.25,17124.0,44.0699,44.0893,43.934,43.934,17124.0
2021-10-27 13:50:00,45.27,45.47,45.22,45.46,18612.0,43.9534,44.1476,43.9048,44.1378,18612.0
2021-10-27 14:00:00,45.47,45.56,45.39,45.56,60745.0,44.1476,44.2349,44.0699,44.2349,60745.0
2021-10-27 14:10:00,45.56,45.61,45.46,45.51,18127.0,44.2349,44.2835,44.1378,44.1864,18127.0
2021-10-27 14:20:00,45.5,45.5,45.39,45.39,30750.0,44.1767,44.1767,44.0699,44.0699,30750.0
2021-10-27 14:30:00,45.43,45.48,45.31,45.47,24362.0,44.1087,44.1573,43.9922,44.1476,24362.0
2021-10-27 14:40:00,45.45,45.5,45.36,45.38,23663.0,44.1281,44.1767,44.0408,44.0602,23663.0
2021-10-27 14:50:00,45.4,45.47,45.34,45.36,16763.0,44.0796,44.1476,44.0213,44.0408,16763.0
2021-10-27 15:00:00,45.36,45.37,44.96,44.96,35621.0,44.0408,44.0505,43.6524,43.6524,35621.0
2021-10-27 15:10:00,44.96,44.96,44.51,44.54,34611.0,43.6524,43.6524,43.2155,43.2446,34611.0
2021-10-27 15:20:00,44.54,44.94,44.51,44.9,26167.0,43.2446,43.633,43.2155,43.5941,26167.0
2021-10-27 15:30:00,44.87,44.87,44.67,44.74,27800.0,43.565,43.565,43.3708,43.4388,27800.0
2021-10-27 15:40:00,44.73,44.76,44.32,44.32,42729.0,43.4291,43.4582,43.031,43.031,42729.0
2021-10-27 15:50:00,44.31,44.46,43.98,44.02,118323.0,43.0213,43.1669,42.7009,42.7397,118323.0
2021-10-28 09:30:00,45.75,46.95,45.57,46.0,811820.0,44.4194,45.5845,44.2446,44.6621,811820.0
2021-10-28 09:40:00,46.0,46.98,46.0,46.68,269961.0,44.6621,45.6136,44.6621,45.3224,269961.0
2021-10-28 09:50:00,46.71,46.82,46.42,46.68,106075.0,45.3515,45.4583,45.0699,45.3224,106075.0
2021-10-28 10:00:00,46.72,47.0,46.66,46.99,176174.0,45.3612,45.6331,45.3029,45.6234,176174.0
2021-10-28 10:10:00,47.0,47.0,46.63,46.76,155461.0,45.6331,45.6331,45.2738,45.4,155461.0
2021-10-28 10:20:00,46.79,47.1,46.79,46.95,228168.0,45.4292,45.7302,45.4292,45.5845,228168.0
2021-10-28 10:30:00,46.95,47.01,46.85,46.94,77867.0,45.5845,45.6428,45.4874,45.5748,77867.0
2021-10-28 10:40:00,46.93,46.98,46.75,46.93,42245.0,45.5651,45.6136,45.3903,45.5651,42245.0
2021-10-28 10:50:00,46.94,46.96,46.73,46.73,32210.0,45.5748,45.5942,45.3709,45.3709,32210.0
2021-10-28 11:00:00,46.74,46.92,46.67,46.73,46922.0,45.3806,45.5554,45.3127,45.3709,46922.0
2021-10-28 11:10:00,46.74,46.88,46.71,46.88,32618.0,45.3806,45.5166,45.3515,45.5166,32618.0
2021-10-28 11:20:00,46.88,46.96,46.79,46.88,25995.0,45.5166,45.5942,45.4292,45.5166,25995.0
2021-10-28 11:30:00,46.91,46.91,46.64,46.65,26300.0,45.5457,45.5457,45.2835,45.2932,26300.0
2021-10-28 11:40:00,46.68,46.84,46.59,46.6,33441.0,45.3224,45.4777,45.235,45.2447,33441.0
2021-10-28 11:50:00,46.6,46.68,46.47,46.58,49253.0,45.2447,45.3224,45.1185,45.2253,49253.0
2021-10-28 12:00:00,46.6,46.68,46.52,46.62,51437.0,45.2447,45.3224,45.167,45.2641,51437.0
2021-10-28 12:10:00,46.62,46.72,46.59,46.71,19254.0,45.2641,45.3612,45.235,45.3515,19254.0
2021-10-28 12:20:00,46.74,46.75,46.67,46.67,12487.0,45.3806,45.3903,45.3127,45.3127,12487.0
2021-10-28 12:30:00,46.68,46.75,46.63,46.68,12050.0,45.3224,45.3903,45.2738,45.3224,12050.0
2021-10-28 12:40:00,46.71,46.78,46.6,46.63,17514.0,45.3515,45.4195,45.2447,45.2738,17514.0
2021-10-28 12:50:00,46.6,46.61,46.12,46.22,34925.0,45.2447,45.2544,44.7787,44.8757,34925.0
2021-10-28 13:00:00,46.22,46.41,46.2,46.27,23259.0,44.8757,45.0602,44.8563,44.9243,23259.0
2021-10-28 13:10:00,46.23,46.41,46.2,46.33,12832.0,44.8855,45.0602,44.8563,44.9825,12832.0
2021-10-28 13:20:00,46.36,46.41,46.31,46.38,12101.0,45.0117,45.0602,44.9631,45.0311,12101.0
2021-10-28 13:30:00,46.4,46.61,46.38,46.57,17703.0,45.0505,45.2544,45.0311,45.2156,17703.0
2021-10-28 13:40:00,46.57,46.58,46.51,46.55,12442.0,45.2156,45.2253,45.1573,45.1961,12442.0
2021-10-28 13:50:00,46.55,46.58,46.42,46.42,5185.0,45.1961,45.2253,45.0699,45.0699,5185.0
2021-10-28 14:00:00,46.44,46.54,46.42,46.51,9583.0,45.0893,45.1864,45.0699,45.1573,9583.0
2021-10-28 14:10:00,46.5,46.57,46.44,46.56,16010.0,45.1476,45.2156,45.0893,45.2059,16010.0
2021-10-28 14:20:00,46.55,46.62,46.51,46.51,12460.0,45.1961,45.2641,45.1573,45.1573,12460.0
2021-10-28 14:30:00,46.53,46.62,46.52,46.56,17156.0,45.1767,45.2641,45.167,45.2059,17156.0
2021-10-28 14:40:00,46.55,46.61,46.5,46.59,13846.0,45.1961,45.2544,45.1476,45.235,13846.0
2021-10-28 14:50:00,46.58,46.63,46.54,46.56,20323.0,45.2253,45.2738,45.1864,45.2059,20323.0
2021-10-28 15:00:00,46.55,46.56,46.37,46.54,19321.0,45.1961,45.2059,45.0214,45.1864,19321.0
2021-10-28 15:10:00,46.53,46.67,46.48,46.67,25133.0,45.1767,45.3127,45.1282,45.3127,25133.0
2021-10-28 15:20:00,46.67,46.71,46.55,46.58,20612.0,45.3127,45.3515,45.1961,45.2253,20612.0
2021-10-28 15:30:00,46.58,46.77,46.58,46.7,53580.0,45.2253,45.4097,45.2253,45.3418,53580.0
2021-10-28 15:40:00,46.7,46.75,46.57,46.72,51735.0,45.3418,45.3903,45.2156,45.3612,51735.0
2021-10-28 15:50:00,46.75,47.05,46.68,47.03,274759.0,45.3903,45.6816,45.3224,45.6622,274759.0
2021-10-29 09:30:00,45.81,47.13,45.63,47.03,311661.0,44.4777,45.7593,44.3029,45.6622,311661.0
2021-10-29 09:40:00,47.06,47.14,46.55,46.77,69064.0,45.6913,45.769,45.1961,45.4097,69064.0
2021-10-29 09:50:00,46.76,47.09,46.6,46.75,72660.0,45.4,45.7204,45.2447,45.3903,72660.0
2021-10-29 10:00:00,46.72,47.03,46.58,46.98,61315.0,45.3612,45.6622,45.2253,45.6136,61315.0
2021-10-29 10:10:00,46.94,46.95,46.58,46.79,41499.0,45.5748,45.5845,45.2253,45.4292,41499.0
2021-10-29 10:20:00,46.81,46.97,46.73,46.75,30875.0,45.4486,45.6039,45.3709,45.3903,30875.0
2021-10-29 10:30:00,46.74,47.08,46.69,46.97,41320.0,45.3806,45.7107,45.3321,45.6039,41320.0
2021-10-29 10:40:00,46.99,47.26,46.91,47.26,51641.0,45.6234,45.8855,45.5457,45.8855,51641.0
2021-10-29 10:50:00,47.27,47.33,46.88,46.95,42661.0,45.8952,45.9535,45.5166,45.5845,42661.0
2021-10-29 11:00:00,46.94,47.16,46.88,47.16,25505.0,45.5748,45.7884,45.5166,45.7884,25505.0
2021-10-29 11:10:00,47.18,47.22,47.04,47.14,31722.0,45.8078,45.8467,45.6719,45.769,31722.0
2021-10-29 11:20:00,47.15,47.2,46.92,46.92,16379.0,45.7787,45.8272,45.5554,45.5554,16379.0
2021-10-29 11:30:00,46.91,47.05,46.87,46.9,18642.0,45.5457,45.6816,45.5068,45.536,18642.0
2021-10-29 11:40:00,46.91,46.91,46.65,46.69,30571.0,45.5457,45.5457,45.2932,45.3321,30571.0
2021-10-29 11:50:00,46.69,47.05,46.69,47.0,22464.0,45.3321,45.6816,45.3321,45.6331,22464.0
2021-10-29 12:00:00,46.97,47.07,46.9,47.04,17814.0,45.6039,45.701,45.536,45.6719,17814.0
2021-10-29 12:10:00,47.03,47.21,47.03,47.21,31648.0,45.6622,45.837,45.6622,45.837,31648.0
2021-10-29 12:20:00,47.21,47.48,47.2,47.48,84386.0,45.837,46.0991,45.8272,46.0991,84386.0
2021-10-29 12:30:00,47.48,47.57,47.36,47.38,111148.0,46.0991,46.1865,45.9826,46.002,111148.0
2021-10-29 12:40:00,47.43,47.52,47.42,47.44,16687.0,46.0506,46.1379,46.0408,46.0603,16687.0
2021-10-29 12:50:00,47.45,47.53,47.4,47.4,19426.0,46.07,46.1476,46.0214,46.0214,19426.0
2021-10-29 13:00:00,47.41,47.42,47.26,47.35,14879.0,46.0311,46.0408,45.8855,45.9729,14879.0
2021-10-29 13:10:00,47.36,47.46,47.31,47.46,13889.0,45.9826,46.0797,45.934,46.0797,13889.0
2021-10-29 13:20:00,47.44,47.45,47.37,47.4,12883.0,46.0603,46.07,45.9923,46.0214,12883.0
2021-10-29 13:30:00,47.41,47.48,47.38,47.42,15653.0,46.0311,46.0991,46.002,46.0408,15653.0
2021-10-29 13:40:00,47.42,47.45,47.33,47.41,12633.0,46.0408,46.07,45.9535,46.0311,12633.0
2021-10-29 13:50:00,47.43,47.51,47.39,47.51,19109.0,46.0506,46.1282,46.0117,46.1282,19109.0
2021-10-29 14:00:00,47.49,47.61,47.44,47.57,22985.0,46.1088,46.2253,46.0603,46.1865,22985.0
2021-10-29 14:10:00,47.55,47.58,47.42,47.42,13109.0,46.1671,46.1962,46.0408,46.0408,13109.0
2021-10-29 14:20:00,47.43,47.48,47.19,47.26,26427.0,46.0506,46.0991,45.8175,45.8855,26427.0
2021-10-29 14:30:00,47.23,47.25,47.12,47.21,17106.0,45.8564,45.8758,45.7496,45.837,17106.0
2021-10-29 14:40:00,47.2,47.39,47.2,47.39,12826.0,45.8272,46.0117,45.8272,46.0117,12826.0
2021-10-29 14:50:00,47.37,47.45,47.35,47.39,11544.0,45.9923,46.07,45.9729,46.0117,11544.0
2021-10-29 15:00:00,47.38,47.42,47.28,47.39,12548.0,46.002,46.0408,45.9049,46.0117,12548.0
2021-10-29 15:10:00,47.36,47.39,47.14,47.2,16571.0,45.9826,46.0117,45.769,45.8272,16571.0
2021-10-29 15:20:00,47.2,47.35,47.1,47.35,26318.0,45.8272,45.9729,45.7302,45.9729,26318.0
2021-10-29 15:30:00,47.37,47.51,47.34,47.43,45427.0,45.9923,46.1282,45.9632,46.0506,45427.0
2021-10-29 15:40:00,47.43,47.54,47.37,47.38,39833.0,46.0506,46.1574,45.9923,46.002,39833.0
2021-10-29 15:50:00,47.39,47.65,47.39,47.62,199397.0,46.0117,46.2642,46.0117,46.235,199397.0
2021-11-01 09:30:00,47.85,48.03,47.45,47.93,320255.0,46.4583,46.6331,46.07,46.536,320255.0
2021-11-01 09:40:00,47.88,48.72,47.87,48.41,257749.0,46.4875,47.303,46.4778,47.0021,257749.0
2021-11-01 09:50:00,48.35,48.48,47.9,48.06,76760.0,46.9438,47.07,46.5069,46.6622,76760.0
2021-11-01 10:00:00,48.01,48.39,47.73,48.35,97443.0,46.6137,46.9826,46.3418,46.9438,97443.0
2021-11-01 10:10:00,48.31,48.4,48.11,48.39,62383.0,46.905,46.9923,46.7108,46.9826,62383.0
2021-11-01 10:20:00,48.4,48.77,48.32,48.74,110153.0,46.9923,47.3516,46.9147,47.3225,110153.0
2021-11-01 10:30:00,48.76,48.91,48.51,48.51,99698.0,47.3419,47.4875,47.0991,47.0991,99698.0
2021-11-01 10:40:00,48.51,48.7,48.34,48.63,84116.0,47.0991,47.2836,46.9341,47.2157,84116.0
2021-11-01 10:50:00,48.64,48.66,48.46,48.52,47547.0,47.2254,47.2448,47.0506,47.1089,47547.0
2021-11-01 11:00:00,48.52,48.86,48.44,48.76,54567.0,47.1089,47.439,47.0312,47.3419,54567.0
2021-11-01 11:10:00,48.78,48.96,48.73,48.96,66521.0,47.3613,47.5361,47.3127,47.5361,66521.0
2021-11-01 11:20:00,48.94,49.0,48.9,48.98,52708.0,47.5166,47.5749,47.4778,47.5555,52708.0
2021-11-01 11:30:00,48.98,49.07,48.92,49.06,161905.0,47.5555,47.6429,47.4972,47.6331,161905.0
2021-11-01 11:40:00,49.05,49.05,48.9,49.02,50376.0,47.6234,47.6234,47.4778,47.5943,50376.0
2021-11-01 11:50:00,49.03,49.21,48.95,49.2,66403.0,47.604,47.7788,47.5263,47.7691,66403.0
2021-11-01 12:00:00,49.19,49.24,49.12,49.21,24179.0,47.7594,47.8079,47.6914,47.7788,24179.0
2021-11-01 12:10:00,49.19,49.27,49.16,49.24,24156.0,47.7594,47.837,47.7302,47.8079,24156.0
2021-11-01 12:20:00,49.24,49.3,49.04,49.05,37111.0,47.8079,47.8662,47.6137,47.6234,37111.0
2021-11-01 12:30:00,49.06,49.31,49.06,49.23,13927.0,47.6331,47.8759,47.6331,47.7982,13927.0
2021-11-01 12:40:00,49.21,49.28,49.12,49.2,10724.0,47.7788,47.8467,47.6914,47.7691,10724.0
2021-11-01 12:50:00,49.21,49.39,49.21,49.39,22986.0,47.7788,47.9535,47.7788,47.9535,22986.0
2021-11-01 13:00:00,49.38,49.48,49.32,49.45,24424.0,47.9438,48.0409,47.8856,48.0118,24424.0
2021-11-01 13:10:00,49.44,49.47,49.25,49.36,23421.0,48.0021,48.0312,47.8176,47.9244,23421.0
2021-11-01 13:20:00,49.35,49.36,49.02,49.08,24566.0,47.9147,47.9244,47.5943,47.6526,24566.0
2021-11-01 13:30:00,49.1,49.36,49.02,49.31,19097.0,47.672,47.9244,47.5943,47.8759,19097.0
2021-11-01 13:40:00,49.3,49.3,49.05,49.17,26716.0,47.8662,47.8662,47.6234,47.7399,26716.0
2021-11-01 13:50:00,49.19,49.19,49.03,49.14,12500.0,47.7594,47.7594,47.604,47.7108,12500.0
2021-11-01 14:00:00,49.16,49.21,49.04,49.11,14764.0,47.7302,47.7788,47.6137,47.6817,14764.0
2021-11-01 14:10:00,49.14,49.19,48.84,48.89,36497.0,47.7108,47.7594,47.4195,47.4681,36497.0
2021-11-01 14:20:00,48.92,49.17,48.92,49.03,24078.0,47.4972,47.7399,47.4972,47.604,24078.0
2021-11-01 14:30:00,49.01,49.1,48.95,48.96,18961.0,47.5846,47.672,47.5263,47.5361,18961.0
2021-11-01 14:40:00,48.97,49.04,48.95,49.0,13438.0,47.5458,47.6137,47.5263,47.5749,13438.0
2021-11-01 14:50:00,48.99,49.02,48.84,48.95,24022.0,47.5652,47.5943,47.4195,47.5263,24022.0
2021-11-01 15:00:00,48.95,49.02,48.88,48.97,18503.0,47.5263,47.5943,47.4584,47.5458,18503.0
2021-11-01 15:10:00,48.99,49.09,48.98,49.07,20705.0,47.5652,47.6623,47.5555,47.6429,20705.0
2021-11-01 15:20:00,49.1,49.33,49.01,49.29,33612.0,47.672,47.8953,47.5846,47.8565,33612.0
2021-11-01 15:30:00,49.3,49.49,49.3,49.42,57439.0,47.8662,48.0506,47.8662,47.9827,57439.0
2021-11-01 15:40:00,49.42,49.53,49.4,49.46,106103.0,47.9827,48.0895,47.9633,48.0215,106103.0
2021-11-01 15:50:00,49.5,49.96,49.5,49.96,239994.0,48.0604,48.507,48.0604,48.507,239994.0
2021-11-02 09:30:00,49.91,51.2,49.81,51.09,379037.0,48.4584,49.7109,48.3613,49.6041,379037.0
2021-11-02 09:40:00,51.12,51.15,50.45,51.14,111990.0,49.6332,49.6624,48.9827,49.6527,111990.0
2021-11-02 09:50:00,51.13,51.7,51.09,51.45,110713.0,49.6429,50.1964,49.6041,49.9536,110713.0
2021-11-02 10:00:00,51.5,51.51,50.83,50.91,76058.0,50.0022,50.0119,49.3517,49.4293,76058.0
2021-11-02 10:10:00,50.87,50.91,50.36,50.65,94629.0,49.3905,49.4293,48.8953,49.1769,94629.0
2021-11-02 10:20:00,50.67,50.74,50.4,50.59,35270.0,49.1963,49.2643,48.9342,49.1186,35270.0
2021-11-02 10:30:00,50.6,50.88,50.58,50.88,31758.0,49.1284,49.4002,49.1089,49.4002,31758.0
2021-11-02 10:40:00,50.87,50.88,50.48,50.8,42227.0,49.3905,49.4002,49.0118,49.3225,42227.0
2021-11-02 10:50:00,50.79,50.98,50.74,50.93,25935.0,49.3128,49.4973,49.2643,49.4488,25935.0
2021-11-02 11:00:00,50.94,51.12,50.9,50.98,50686.0,49.4585,49.6332,49.4196,49.4973,50686.0
2021-11-02 11:10:00,50.98,51.15,50.97,51.09,24825.0,49.4973,49.6624,49.4876,49.6041,24825.0
2021-11-02 11:20:00,51.1,51.21,51.03,51.21,22515.0,49.6138,49.7206,49.5459,49.7206,22515.0
2021-11-02 11:30:00,51.22,51.24,51.08,51.23,31744.0,49.7303,49.7497,49.5944,49.74,31744.0
2021-11-02 11:40:00,51.23,51.54,51.19,51.39,75937.0,49.74,50.041,49.7012,49.8954,75937.0
2021-11-02 11:50:00,51.39,51.46,51.2,51.32,39986.0,49.8954,49.9633,49.7109,49.8274,39986.0
2021-11-02 12:00:00,51.31,51.35,51.1,51.18,30193.0,49.8177,49.8565,49.6138,49.6915,30193.0
2021-11-02 12:10:00,51.19,51.45,51.11,51.35,23131.0,49.7012,49.9536,49.6235,49.8565,23131.0
2021-11-02 12:20:00,51.41,51.58,51.39,51.53,28470.0,49.9148,50.0799,49.8954,50.0313,28470.0
2021-11-02 12:30:00,51.53,51.73,51.51,51.69,31592.0,50.0313,50.2255,50.0119,50.1867,31592.0
2021-11-02 12:40:00,51.68,51.68,51.52,51.59,26592.0,50.1769,50.1769,50.0216,50.0896,26592.0
2021-11-02 12:50:00,51.55,51.57,51.49,51.53,20182.0,50.0507,50.0701,49.9925,50.0313,20182.0
2021-11-02 13:00:00,51.52,51.52,51.34,51.37,21974.0,50.0216,50.0216,49.8468,49.876,21974.0
2021-11-02 13:10:00,51.39,51.42,51.22,51.22,16921.0,49.8954,49.9245,49.7303,49.7303,16921.0
2021-11-02 13:20:00,51.22,51.38,51.16,51.19,13821.0,49.7303,49.8857,49.6721,49.7012,13821.0
2021-11-02 13:30:00,51.19,51.26,51.07,51.21,10603.0,49.7012,49.7692,49.5847,49.7206,10603.0
2021-11-02 13:40:00,51.23,51.31,51.19,51.24,15493.0,49.74,49.8177,49.7012,49.7497,15493.0
2021-11-02 13:50:00,51.26,51.37,51.24,51.36,11419.0,49.7692,49.876,49.7497,49.8663,11419.0
2021-11-02 14:00:00,51.36,51.36,50.93,50.93,25019.0,49.8663,49.8663,49.4488,49.4488,25019.0
2021-11-02 14:10:00,50.95,51.0,50.8,50.97,15378.0,49.4682,49.5167,49.3225,49.4876,15378.0
2021-11-02 14:20:00,50.98,50.99,50.87,50.96,11536.0,49.4973,49.507,49.3905,49.4779,11536.0
2021-11-02 14:30:00,50.97,51.06,50.89,51.06,15359.0,49.4876,49.575,49.4099,49.575,15359.0
2021-11-02 14:40:00,51.07,51.31,51.06,51.26,21202.0,49.5847,49.8177,49.575,49.7692,21202.0
2021-11-02 14:50:00,51.26,51.45,51.19,51.44,29097.0,49.7692,49.9536,49.7012,49.9439,29097.0
2021-11-02 15:00:00,51.44,51.5,51.38,51.47,30858.0,49.9439,50.0022,49.8857,49.9731,30858.0
2021-11-02 15:10:00,51.46,51.47,51.37,51.42,50871.0,49.9633,49.9731,49.876,49.9245,50871.0
2021-11-02 15:20:00,51.42,51.58,51.41,51.58,38322.0,49.9245,50.0799,49.9148,50.0799,38322.0
2021-11-02 15:30:00,51.57,51.66,51.5,51.63,62527.0,50.0701,50.1575,50.0022,50.1284,62527.0
2021-11-02 15:40:00,51.64,51.82,51.62,51.75,122716.0,50.1381,50.3129,50.1187,50.2449,122716.0
2021-11-02 15:50:00,51.75,51.82,51.58,51.82,102783.0,50.2449,50.3129,50.0799,50.3129,102783.0
2021-11-03 09:30:00,52.07,52.15,51.42,51.57,195374.0,50.5556,50.6333,49.9245,50.0701,195374.0
2021-11-03 09:40:00,51.54,52.06,51.53,51.91,66699.0,50.041,50.5459,50.0313,50.4003,66699.0
2021-11-03 09:50:00,51.9,51.92,51.54,51.76,76357.0,50.3905,50.41,50.041,50.2546,76357.0
2021-11-03 10:00:00,51.81,52.06,51.58,51.98,92375.0,50.3032,50.5459,50.0799,50.4682,92375.0
2021-11-03 10:10:00,51.99,52.15,51.83,51.86,71249.0,50.4779,50.6333,50.3226,50.3517,71249.0
2021-11-03 10:20:00,51.88,52.13,51.78,51.9,42475.0,50.3711,50.6139,50.274,50.3905,42475.0
2021-11-03 10:30:00,51.89,52.0,51.74,51.97,25007.0,50.3808,50.4876,50.2352,50.4585,25007.0
2021-11-03 10:40:00,51.98,52.12,51.9,52.12,66058.0,50.4682,50.6042,50.3905,50.6042,66058.0
2021-11-03 10:50:00,52.12,52.43,52.12,52.37,50252.0,50.6042,50.9051,50.6042,50.8469,50252.0
2021-11-03 11:00:00,52.38,52.44,52.08,52.14,13522.0,50.8566,50.9148,50.5653,50.6236,13522.0
2021-11-03 11:10:00,52.1,52.35,52.1,52.25,25064.0,50.5847,50.8275,50.5847,50.7304,25064.0
2021-11-03 11:20:00,52.25,52.49,52.25,52.41,30407.0,50.7304,50.9634,50.7304,50.8857,30407.0
2021-11-03 11:30:00,52.42,52.45,52.25,52.42,24818.0,50.8954,50.9246,50.7304,50.8954,24818.0
2021-11-03 11:40:00,52.41,52.58,52.41,52.58,34095.0,50.8857,51.0508,50.8857,51.0508,34095.0
2021-11-03 11:50:00,52.58,52.71,52.55,52.62,35974.0,51.0508,51.177,51.0216,51.0896,35974.0
2021-11-03 12:00:00,52.55,52.56,52.24,52.33,28240.0,51.0216,51.0314,50.7207,50.808,28240.0
2021-11-03 12:10:00,52.36,52.53,52.28,52.44,17491.0,50.8372,51.0022,50.7595,50.9148,17491.0
2021-11-03 12:20:00,52.48,52.55,52.41,52.42,26723.0,50.9537,51.0216,50.8857,50.8954,26723.0
2021-11-03 12:30:00,52.42,52.5,52.36,52.37,9668.0,50.8954,50.9731,50.8372,50.8469,9668.0
2021-11-03 12:40:00,52.42,52.47,52.24,52.28,9555.0,50.8954,50.944,50.7207,50.7595,9555.0
2021-11-03 12:50:00,52.29,52.49,52.24,52.49,13127.0,50.7692,50.9634,50.7207,50.9634,13127.0
2021-11-03 13:00:00,52.5,52.64,52.44,52.55,26852.0,50.9731,51.109,50.9148,51.0216,26852.0
2021-11-03 13:10:00,52.53,52.62,52.51,52.58,10897.0,51.0022,51.0896,50.9828,51.0508,10897.0
2021-11-03 13:20:00,52.59,52.65,52.54,52.64,15767.0,51.0605,51.1187,51.0119,51.109,15767.0
2021-11-03 13:30:00,52.68,52.7,52.57,52.64,15834.0,51.1479,51.1673,51.0411,51.109,15834.0
2021-11-03 13:40:00,52.65,52.71,52.38,52.49,20747.0,51.1187,51.177,50.8566,50.9634,20747.0
2021-11-03 13:50:00,52.51,52.6,52.46,52.5,22251.0,50.9828,51.0702,50.9343,50.9731,22251.0
2021-11-03 14:00:00,52.5,53.3,52.35,53.01,293940.0,50.9731,51.7498,50.8275,51.4683,293940.0
2021-11-03 14:10:00,52.95,53.02,52.73,53.01,31655.0,51.41,51.478,51.1964,51.4683,31655.0
2021-11-03 14:20:00,53.0,53.15,52.92,53.04,34651.0,51.4586,51.6042,51.3809,51.4974,34651.0
2021-11-03 14:30:00,53.04,53.18,52.8,53.14,42406.0,51.4974,51.6333,51.2644,51.5945,42406.0
2021-11-03 14:40:00,53.1,53.62,53.04,53.6,123429.0,51.5556,52.0605,51.4974,52.0411,123429.0
2021-11-03 14:50:00,53.61,53.8,53.56,53.62,30336.0,52.0508,52.2353,52.0023,52.0605,30336.0
2021-11-03 15:00:00,53.6,53.74,53.5,53.72,16659.0,52.0411,52.177,51.944,52.1576,16659.0
2021-11-03 15:10:00,53.69,53.8,53.57,53.75,38577.0,52.1285,52.2353,52.012,52.1867,38577.0
2021-11-03 15:20:00,53.74,53.77,53.52,53.61,23255.0,52.177,52.2062,51.9634,52.0508,23255.0
2021-11-03 15:30:00,53.63,53.79,53.45,53.57,26092.0,52.0702,52.2256,51.8955,52.012,26092.0
2021-11-03 15:40:00,53.55,53.7,53.55,53.7,28741.0,51.9926,52.1382,51.9926,52.1382,28741.0
2021-11-03 15:50:00,53.71,53.81,53.6,53.65,80342.0,52.1479,52.245,52.0411,52.0897,80342.0
2021-11-04 09:30:00,55.41,55.51,54.58,54.76,317290.0,53.7985,53.8956,52.9926,53.1674,317290.0
2021-11-04 09:40:00,54.75,55.47,54.7,55.46,119606.0,53.1577,53.8567,53.1091,53.847,119606.0
2021-11-04 09:50:00,55.46,55.87,55.3,55.84,297873.0,53.847,54.2451,53.6917,54.216,297873.0
2021-11-04 10:00:00,55.88,56.45,55.88,56.16,160370.0,54.2548,54.8082,54.2548,54.5267,160370.0
2021-11-04 10:10:00,56.16,56.55,56.16,56.48,79628.0,54.5267,54.9053,54.5267,54.8373,79628.0
2021-11-04 10:20:00,56.51,56.79,56.3,56.76,125456.0,54.8665,55.1383,54.6626,55.1092,125456.0
2021-11-04 10:30:00,56.76,57.04,56.71,56.98,107421.0,55.1092,55.3811,55.0607,55.3228,107421.0
2021-11-04 10:40:00,56.97,57.01,56.57,56.76,94437.0,55.3131,55.3519,54.9247,55.1092,94437.0
2021-11-04 10:50:00,56.75,57.03,56.74,56.94,74338.0,55.0995,55.3713,55.0898,55.284,74338.0
2021-11-04 11:00:00,56.95,56.99,56.72,56.83,50500.0,55.2937,55.3325,55.0704,55.1772,50500.0
2021-11-04 11:10:00,56.86,57.27,56.74,56.91,93962.0,55.2063,55.6044,55.0898,55.2548,93962.0
2021-11-04 11:20:00,56.9,56.95,55.99,56.11,108518.0,55.2451,55.2937,54.3616,54.4781,108518.0
2021-11-04 11:30:00,56.14,56.82,56.06,56.7,59379.0,54.5072,55.1675,54.4296,55.0509,59379.0
2021-11-04 11:40:00,56.72,56.78,56.44,56.44,70908.0,55.0704,55.1286,54.7985,54.7985,70908.0
2021-11-04 11:50:00,56.45,57.18,56.33,57.13,106077.0,54.8082,55.517,54.6917,55.4684,106077.0
2021-11-04 12:00:00,57.12,57.6,57.12,57.6,66659.0,55.4587,55.9248,55.4587,55.9248,66659.0
2021-11-04 12:10:00,57.62,57.95,57.43,57.6,91611.0,55.9442,56.2646,55.7597,55.9248,91611.0
2021-11-04 12:20:00,57.6,57.78,57.37,57.48,70639.0,55.9248,56.0995,55.7015,55.8083,70639.0
2021-11-04 12:30:00,57.46,57.6,57.18,57.57,39700.0,55.7888,55.9248,55.517,55.8956,39700.0
2021-11-04 12:40:00,57.55,57.91,57.42,57.85,71799.0,55.8762,56.2258,55.75,56.1675,71799.0
2021-11-04 12:50:00,57.81,57.91,57.57,57.81,56402.0,56.1287,56.2258,55.8956,56.1287,56402.0
2021-11-04 13:00:00,57.84,57.85,57.63,57.76,37182.0,56.1578,56.1675,55.9539,56.0801,37182.0
2021-11-04 13:10:00,57.79,57.98,57.65,57.8,55649.0,56.1092,56.2937,55.9733,56.119,55649.0
2021-11-04 13:20:00,57.85,58.06,57.83,58.04,57506.0,56.1675,56.3714,56.1481,56.352,57506.0
2021-11-04 13:30:00,58.04,58.22,58.03,58.14,50406.0,56.352,56.5267,56.3423,56.4491,50406.0
2021-11-04 13:40:00,58.16,58.43,58.14,58.3,50834.0,56.4685,56.7306,56.4491,56.6044,50834.0
2021-11-04 13:50:00,58.29,58.72,58.27,58.63,69392.0,56.5947,57.0122,56.5753,56.9248,69392.0
2021-11-04 14:00:00,58.67,58.71,58.23,58.7,55657.0,56.9637,57.0025,56.5364,56.9928,55657.0
2021-11-04 14:10:00,58.7,58.84,58.63,58.81,64375.0,56.9928,57.1287,56.9248,57.0996,64375.0
2021-11-04 14:20:00,58.81,59.2,58.73,59.2,70290.0,57.0996,57.4782,57.0219,57.4782,70290.0
2021-11-04 14:30:00,59.21,59.31,58.98,59.26,64320.0,57.4879,57.585,57.2646,57.5365,64320.0
2021-11-04 14:40:00,59.26,59.65,59.25,59.48,75392.0,57.5365,57.9151,57.5268,57.7501,75392.0
2021-11-04 14:50:00,59.5,59.83,58.66,58.67,114764.0,57.7695,58.0899,56.9539,56.9637,114764.0
2021-11-04 15:00:00,58.67,58.82,58.32,58.45,91268.0,56.9637,57.1093,56.6238,56.7501,91268.0
2021-11-04 15:10:00,58.51,58.98,58.5,58.89,74395.0,56.8083,57.2646,56.7986,57.1773,74395.0
2021-11-04 15:20:00,58.92,59.08,58.66,58.69,86590.0,57.2064,57.3617,56.9539,56.9831,86590.0
2021-11-04 15:30:00,58.72,58.85,58.22,58.26,60866.0,57.0122,57.1384,56.5267,56.5656,60866.0
2021-11-04 15:40:00,58.27,58.91,58.04,58.91,50689.0,56.5753,57.1967,56.352,57.1967,50689.0
2021-11-04 15:50:00,58.87,59.25,58.66,59.17,148535.0,57.1578,57.5268,56.9539,57.4491,148535.0
2021-11-05 09:30:00,60.04,62.24,60.04,62.15,459111.0,58.2938,60.4298,58.2938,60.3424,459111.0
2021-11-05 09:40:00,62.2,62.23,60.78,60.96,168074.0,60.391,60.4201,59.0123,59.187,168074.0
2021-11-05 09:50:00,60.94,60.96,59.67,60.47,154547.0,59.1676,59.187,57.9346,58.7113,154547.0
2021-11-05 10:00:00,60.51,60.8,60.11,60.27,103697.0,58.7501,59.0317,58.3618,58.5171,103697.0
2021-11-05 10:10:00,60.24,61.41,60.12,61.29,119258.0,58.488,59.624,58.3715,59.5075,119258.0
2021-11-05 10:20:00,61.29,61.4,60.98,61.11,66773.0,59.5075,59.6143,59.2065,59.3327,66773.0
2021-11-05 10:30:00,61.11,61.39,60.88,61.37,69992.0,59.3327,59.6045,59.1094,59.5851,69992.0
2021-11-05 10:40:00,61.38,61.65,61.22,61.46,68308.0,59.5948,59.857,59.4395,59.6725,68308.0
2021-11-05 10:50:00,61.5,61.83,61.5,61.81,45576.0,59.7113,60.0317,59.7113,60.0123,45576.0
2021-11-05 11:00:00,61.8,61.93,61.65,61.85,26928.0,60.0026,60.1288,59.857,60.0512,26928.0
2021-11-05 11:10:00,61.85,62.4,61.75,62.33,136382.0,60.0512,60.5852,59.9541,60.5172,136382.0
2021-11-05 11:20:00,62.33,62.37,61.97,62.03,89553.0,60.5172,60.556,60.1677,60.2259,89553.0
2021-11-05 11:30:00,62.0,62.25,61.95,62.11,41318.0,60.1968,60.4395,60.1483,60.3036,41318.0
2021-11-05 11:40:00,62.15,62.39,61.95,62.37,42737.0,60.3424,60.5755,60.1483,60.556,42737.0
2021-11-05 11:50:00,62.37,62.38,62.1,62.24,47143.0,60.556,60.5658,60.2939,60.4298,47143.0
2021-11-05 12:00:00,62.2,62.32,62.1,62.19,113627.0,60.391,60.5075,60.2939,60.3813,113627.0
2021-11-05 12:10:00,62.18,62.2,61.45,61.45,74042.0,60.3716,60.391,59.6628,59.6628,74042.0
2021-11-05 12:20:00,61.49,61.61,61.26,61.39,27873.0,59.7016,59.8181,59.4783,59.6045,27873.0
2021-11-05 12:30:00,61.38,61.44,60.82,61.0,51724.0,59.5948,59.6531,59.0511,59.2259,51724.0
2021-11-05 12:40:00,61.01,61.04,60.59,60.78,30758.0,59.2356,59.2647,58.8278,59.0123,30758.0
2021-11-05 12:50:00,60.82,60.93,60.46,60.83,37710.0,59.0511,59.1579,58.7016,59.0608,37710.0
2021-11-05 13:00:00,60.76,60.94,60.28,60.29,39862.0,58.9929,59.1676,58.5268,58.5365,39862.0
2021-11-05 13:10:00,60.25,60.45,60.02,60.43,54212.0,58.4977,58.6919,58.2744,58.6725,54212.0
2021-11-05 13:20:00,60.45,60.46,59.22,59.22,141961.0,58.6919,58.7016,57.4977,57.4977,141961.0
2021-11-05 13:30:00,59.25,60.24,59.25,60.06,97727.0,57.5268,58.488,57.5268,58.3132,97727.0
2021-11-05 13:40:00,60.09,60.26,59.88,60.26,75298.0,58.3424,58.5074,58.1385,58.5074,75298.0
2021-11-05 13:50:00,60.24,60.67,60.2,60.66,40660.0,58.488,58.9055,58.4492,58.8958,40660.0
2021-11-05 14:00:00,60.6,60.98,60.54,60.79,36980.0,58.8375,59.2065,58.7793,59.022,36980.0
2021-11-05 14:10:00,60.77,60.89,60.62,60.66,37296.0,59.0026,59.1191,58.8569,58.8958,37296.0
2021-11-05 14:20:00,60.63,60.78,60.21,60.77,62853.0,58.8666,59.0123,58.4589,59.0026,62853.0
2021-11-05 14:30:00,60.7,60.94,60.61,60.87,22760.0,58.9346,59.1676,58.8472,59.0997,22760.0
2021-11-05 14:40:00,60.86,61.19,60.71,61.15,45831.0,59.09,59.4104,58.9443,59.3715,45831.0
2021-11-05 14:50:00,61.12,61.22,60.89,61.05,41199.0,59.3424,59.4395,59.1191,59.2744,41199.0
2021-11-05 15:00:00,61.06,61.09,60.48,60.91,80798.0,59.2841,59.3133,58.721,59.1385,80798.0
2021-11-05 15:10:00,60.92,61.2,60.9,61.16,48371.0,59.1482,59.4201,59.1288,59.3812,48371.0
2021-11-05 15:20:00,61.19,61.25,60.65,60.86,55140.0,59.4104,59.4686,58.8861,59.09,55140.0
2021-11-05 15:30:00,60.88,61.18,60.8,61.08,50250.0,59.1094,59.4007,59.0317,59.3036,50250.0
2021-11-05 15:40:00,61.08,61.1,60.69,60.7,46942.0,59.3036,59.323,58.9249,58.9346,46942.0
2021-11-05 15:50:00,60.7,60.99,60.39,60.89,85632.0,58.9346,59.2162,58.6336,59.1191,85632.0
2021-11-08 09:30:00,62.1,63.3,61.96,62.84,392143.0,60.2939,61.459,60.158,61.0124,392143.0
2021-11-08 09:40:00,62.87,63.11,62.12,62.2,110034.0,61.0415,61.2745,60.3133,60.391,110034.0
2021-11-08 09:50:00,62.21,62.37,61.51,61.95,122096.0,60.4007,60.556,59.7211,60.1483,122096.0
2021-11-08 10:00:00,61.96,62.41,61.5,61.81,117695.0,60.158,60.5949,59.7113,60.0123,117695.0
2021-11-08 10:10:00,61.83,62.27,61.73,62.05,101189.0,60.0317,60.459,59.9347,60.2453,101189.0
2021-11-08 10:20:00,62.08,62.53,62.01,62.23,94768.0,60.2745,60.7114,60.2065,60.4201,94768.0
2021-11-08 10:30:00,62.28,62.38,61.84,61.97,45333.0,60.4687,60.5658,60.0415,60.1677,45333.0
2021-11-08 10:40:00,61.97,62.45,61.65,62.37,81839.0,60.1677,60.6337,59.857,60.556,81839.0
2021-11-08 10:50:00,62.36,62.55,62.12,62.44,66692.0,60.5463,60.7308,60.3133,60.624,66692.0
2021-11-08 11:00:00,62.49,63.01,62.32,62.95,91172.0,60.6726,61.1774,60.5075,61.1192,91172.0
2021-11-08 11:10:00,62.85,62.95,62.23,62.56,79654.0,61.0221,61.1192,60.4201,60.7405,79654.0
2021-11-08 11:20:00,62.59,63.57,62.59,63.46,117046.0,60.7696,61.7211,60.7696,61.6143,117046.0
2021-11-08 11:30:00,63.45,64.37,63.32,64.1,116164.0,61.6046,62.4979,61.4784,62.2357,116164.0
2021-11-08 11:40:00,64.08,64.2,63.62,63.7,43128.0,62.2163,62.3328,61.7697,61.8474,43128.0
2021-11-08 11:50:00,63.7,63.85,63.22,63.74,129216.0,61.8474,61.993,61.3813,61.8862,129216.0
2021-11-08 12:00:00,63.76,64.05,63.44,63.61,42743.0,61.9056,62.1872,61.5949,61.76,42743.0
2021-11-08 12:10:00,63.63,63.8,63.43,63.75,84869.0,61.7794,61.9445,61.5852,61.8959,84869.0
2021-11-08 12:20:00,63.81,63.83,63.5,63.6,35574.0,61.9542,61.9736,61.6532,61.7503,35574.0
2021-11-08 12:30:00,63.65,63.76,63.36,63.55,27495.0,61.7988,61.9056,61.5172,61.7017,27495.0
2021-11-08 12:40:00,63.58,63.99,63.57,63.64,42155.0,61.7309,62.1289,61.7211,61.7891,42155.0
2021-11-08 12:50:00,63.64,63.82,63.44,63.82,68620.0,61.7891,61.9639,61.5949,61.9639,68620.0
2021-11-08 13:00:00,63.78,64.2,63.74,64.05,40619.0,61.925,62.3328,61.8862,62.1872,40619.0
2021-11-08 13:10:00,64.07,64.42,64.06,64.37,36921.0,62.2066,62.5464,62.1969,62.4979,36921.0
2021-11-08 13:20:00,64.37,64.53,64.2,64.35,80076.0,62.4979,62.6532,62.3328,62.4785,80076.0
2021-11-08 13:30:00,64.39,64.57,64.28,64.36,39396.0,62.5173,62.6921,62.4105,62.4882,39396.0
2021-11-08 13:40:00,64.35,64.49,64.02,64.31,42570.0,62.4785,62.6144,62.1581,62.4396,42570.0
2021-11-08 13:50:00,64.37,64.56,64.3,64.35,18884.0,62.4979,62.6823,62.4299,62.4785,18884.0
2021-11-08 14:00:00,64.36,64.45,64.01,64.42,34415.0,62.4882,62.5755,62.1483,62.5464,34415.0
2021-11-08 14:10:00,64.43,64.71,64.35,64.6,34762.0,62.5561,62.828,62.4785,62.7212,34762.0
2021-11-08 14:20:00,64.53,64.53,63.86,63.88,43323.0,62.6532,62.6532,62.0027,62.0221,43323.0
2021-11-08 14:30:00,63.91,64.21,63.9,64.19,35264.0,62.0513,62.3425,62.0415,62.3231,35264.0
2021-11-08 14:40:00,64.22,64.39,64.18,64.31,14681.0,62.3522,62.5173,62.3134,62.4396,14681.0
2021-11-08 14:50:00,64.33,64.35,64.15,64.25,18877.0,62.459,62.4785,62.2843,62.3814,18877.0
2021-11-08 15:00:00,64.21,64.25,63.84,63.87,12806.0,62.3425,62.3814,61.9833,62.0124,12806.0
2021-11-08 15:10:00,63.88,64.17,63.82,64.11,9600.0,62.0221,62.3037,61.9639,62.2454,9600.0
2021-11-08 15:20:00,64.13,64.15,63.68,63.74,22418.0,62.2649,62.2843,61.8279,61.8862,22418.0
2021-11-08 15:30:00,63.79,63.85,63.62,63.71,19482.0,61.9347,61.993,61.7697,61.8571,19482.0
2021-11-08 15:40:00,63.72,63.73,63.03,63.07,103157.0,61.8668,61.8765,61.1968,61.2357,103157.0
2021-11-08 15:50:00,63.09,63.6,63.02,63.6,87178.0,61.2551,61.7503,61.1871,61.7503,87178.0
2021-11-09 09:30:00,65.27,65.62,64.44,64.8,340488.0,63.3717,63.7115,62.5658,62.9154,340488.0
2021-11-09 09:40:00,64.88,65.2,63.83,64.15,169258.0,62.993,63.3037,61.9736,62.2843,169258.0
2021-11-09 09:50:00,64.13,64.31,61.83,61.97,205871.0,62.2649,62.4396,60.0317,60.1677,205871.0
2021-11-09 10:00:00,62.0,62.65,61.88,61.92,81667.0,60.1968,60.8279,60.0803,60.1191,81667.0
2021-11-09 10:10:00,61.93,63.48,61.82,63.27,164748.0,60.1288,61.6338,60.022,61.4299,164748.0
2021-11-09 10:20:00,63.38,63.53,62.67,63.04,52839.0,61.5367,61.6823,60.8473,61.2066,52839.0
2021-11-09 10:30:00,63.03,63.6,62.88,63.11,56774.0,61.1968,61.7503,61.0512,61.2745,56774.0
2021-11-09 10:40:00,63.14,64.0,63.14,63.26,91974.0,61.3036,62.1386,61.3036,61.4202,91974.0
2021-11-09 10:50:00,63.29,63.41,62.82,63.16,29074.0,61.4493,61.5658,60.993,61.3231,29074.0
2021-11-09 11:00:00,63.28,63.68,63.2,63.53,35044.0,61.4396,61.8279,61.3619,61.6823,35044.0
2021-11-09 11:10:00,63.5,63.5,62.6,63.33,46199.0,61.6532,61.6532,60.7794,61.4881,46199.0
2021-11-09 11:20:00,63.47,63.8,63.4,63.6,27767.0,61.624,61.9445,61.5561,61.7503,27767.0
2021-11-09 11:30:00,63.57,64.03,63.47,63.5,56165.0,61.7211,62.1678,61.624,61.6532,56165.0
2021-11-09 11:40:00,63.55,64.1,63.5,64.1,37691.0,61.7017,62.2357,61.6532,62.2357,37691.0
2021-11-09 11:50:00,63.97,63.97,63.49,63.55,29867.0,62.1095,62.1095,61.6435,61.7017,29867.0
2021-11-09 12:00:00,63.53,63.53,62.72,63.07,38771.0,61.6823,61.6823,60.8959,61.2357,38771.0
2021-11-09 12:10:00,63.06,63.39,63.03,63.04,29780.0,61.226,61.5464,61.1968,61.2066,29780.0
2021-11-09 12:20:00,63.06,63.16,62.46,62.59,44008.0,61.226,61.3231,60.6434,60.7696,44008.0
2021-11-09 12:30:00,62.61,62.77,62.3,62.51,40658.0,60.7891,60.9444,60.4881,60.692,40658.0
2021-11-09 12:40:00,62.43,62.73,62.13,62.63,27706.0,60.6143,60.9056,60.323,60.8085,27706.0
2021-11-09 12:50:00,62.71,62.95,62.47,62.57,13081.0,60.8862,61.1192,60.6531,60.7502,13081.0
2021-11-09 13:00:00,62.55,62.9,62.46,62.82,21863.0,60.7308,61.0706,60.6434,60.993,21863.0
2021-11-09 13:10:00,62.71,62.91,62.46,62.85,21789.0,60.8862,61.0803,60.6434,61.0221,21789.0
2021-11-09 13:20:00,62.84,62.88,61.83,61.96,89823.0,61.0124,61.0512,60.0317,60.158,89823.0
2021-11-09 13:30:00,61.93,62.32,61.91,61.93,25989.0,60.1288,60.5075,60.1094,60.1288,25989.0
2021-11-09 13:40:00,61.93,62.08,61.42,61.5,31702.0,60.1288,60.2745,59.6337,59.7113,31702.0
2021-11-09 13:50:00,61.49,61.8,61.49,61.77,32351.0,59.7016,60.0026,59.7016,59.9735,32351.0
2021-11-09 14:00:00,61.79,62.43,61.67,62.34,44679.0,59.9929,60.6143,59.8764,60.5269,44679.0
2021-11-09 14:10:00,62.37,62.69,62.24,62.58,37242.0,60.556,60.8667,60.4298,60.7599,37242.0
2021-11-09 14:20:00,62.66,63.03,62.59,62.59,46134.0,60.8376,61.1968,60.7696,60.7696,46134.0
2021-11-09 14:30:00,62.74,62.85,62.54,62.76,14092.0,60.9153,61.0221,60.7211,60.9347,14092.0
2021-11-09 14:40:00,62.82,62.85,62.52,62.55,19170.0,60.993,61.0221,60.7017,60.7308,19170.0
2021-11-09 14:50:00,62.57,62.86,62.39,62.86,31982.0,60.7502,61.0318,60.5755,61.0318,31982.0
2021-11-09 15:00:00,62.85,62.91,62.62,62.91,20869.0,61.0221,61.0803,60.7988,61.0803,20869.0
2021-11-09 15:10:00,62.86,62.88,62.48,62.62,23492.0,61.0318,61.0512,60.6628,60.7988,23492.0
2021-11-09 15:20:00,62.65,63.27,62.65,62.96,64761.0,60.8279,61.4299,60.8279,61.1289,64761.0
2021-11-09 15:30:00,63.07,63.26,62.91,63.22,35489.0,61.2357,61.4202,61.0803,61.3813,35489.0
2021-11-09 15:40:00,63.25,63.4,63.09,63.13,39087.0,61.4104,61.5561,61.2551,61.2939,39087.0
2021-11-09 15:50:00,63.14,63.48,63.07,63.38,61932.0,61.3036,61.6338,61.2357,61.5367,61932.0
2021-11-10 09:30:00,60.05,61.57,59.3,61.19,407099.0,58.3035,59.7793,57.5753,59.4104,407099.0
2021-11-10 09:40:00,61.25,61.92,60.77,61.74,104805.0,59.4686,60.1191,59.0026,59.9444,104805.0
2021-11-10 09:50:00,61.72,62.25,61.43,62.2,108036.0,59.9249,60.4395,59.6434,60.391,108036.0
2021-11-10 10:00:00,62.19,62.31,61.75,62.01,70737.0,60.3813,60.4978,59.9541,60.2065,70737.0
2021-11-10 10:10:00,61.93,62.49,61.76,62.14,58938.0,60.1288,60.6726,59.9638,60.3327,58938.0
2021-11-10 10:20:00,62.12,62.36,61.4,61.69,46621.0,60.3133,60.5463,59.6143,59.8958,46621.0
2021-11-10 10:30:00,61.64,62.03,61.51,61.8,52150.0,59.8473,60.2259,59.7211,60.0026,52150.0
2021-11-10 10:40:00,61.88,61.88,61.36,61.42,39976.0,60.0803,60.0803,59.5754,59.6337,39976.0
2021-11-10 10:50:00,61.37,61.61,60.94,60.94,47199.0,59.5851,59.8181,59.1676,59.1676,47199.0
2021-11-10 11:00:00,60.97,61.36,60.97,61.27,31965.0,59.1968,59.5754,59.1968,59.488,31965.0
2021-11-10 11:10:00,61.17,61.35,61.09,61.18,33546.0,59.3909,59.5657,59.3133,59.4007,33546.0
2021-11-10 11:20:00,61.2,61.29,60.49,60.5,62631.0,59.4201,59.5075,58.7307,58.7404,62631.0
2021-11-10 11:30:00,60.55,60.77,60.43,60.59,32168.0,58.789,59.0026,58.6725,58.8278,32168.0
2021-11-10 11:40:00,60.58,60.72,60.08,60.72,51384.0,58.8181,58.954,58.3326,58.954,51384.0
2021-11-10 11:50:00,60.73,61.01,60.68,60.84,39744.0,58.9637,59.2356,58.9152,59.0705,39744.0
2021-11-10 12:00:00,60.84,60.9,60.4,60.58,31801.0,59.0705,59.1288,58.6433,58.8181,31801.0
2021-11-10 12:10:00,60.6,60.63,60.15,60.33,26580.0,58.8375,58.8666,58.4006,58.5754,26580.0
2021-11-10 12:20:00,60.33,60.4,60.11,60.19,20692.0,58.5754,58.6433,58.3618,58.4394,20692.0
2021-11-10 12:30:00,60.22,60.26,59.98,59.99,29414.0,58.4686,58.5074,58.2356,58.2453,29414.0
2021-11-10 12:40:00,59.98,60.03,59.6,59.88,26033.0,58.2356,58.2841,57.8666,58.1385,26033.0
2021-11-10 12:50:00,59.95,60.09,59.82,60.06,13869.0,58.2064,58.3424,58.0802,58.3132,13869.0
2021-11-10 13:00:00,60.05,60.12,59.17,59.41,47195.0,58.3035,58.3715,57.4491,57.6821,47195.0
2021-11-10 13:10:00,59.4,59.5,58.81,59.18,62615.0,57.6724,57.7695,57.0996,57.4588,62615.0
2021-11-10 13:20:00,59.17,59.38,58.9,59.23,23910.0,57.4491,57.653,57.187,57.5074,23910.0
2021-11-10 13:30:00,59.19,59.43,59.0,59.0,20104.0,57.4685,57.7015,57.2841,57.2841,20104.0
2021-11-10 13:40:00,59.12,59.12,58.68,58.73,16885.0,57.4006,57.4006,56.9734,57.0219,16885.0
2021-11-10 13:50:00,58.74,58.76,58.34,58.54,54481.0,57.0316,57.051,56.6432,56.8374,54481.0
2021-11-10 14:00:00,58.5,58.78,58.27,58.78,49697.0,56.7986,57.0705,56.5753,57.0705,49697.0
2021-11-10 14:10:00,58.75,58.75,58.29,58.33,21008.0,57.0413,57.0413,56.5947,56.6335,21008.0
2021-11-10 14:20:00,58.38,58.51,57.6,57.6,70300.0,56.6821,56.8083,55.9248,55.9248,70300.0
2021-11-10 14:30:00,57.59,57.97,57.38,57.4,87084.0,55.9151,56.284,55.7112,55.7306,87084.0
2021-11-10 14:40:00,57.42,57.73,57.08,57.68,102314.0,55.75,56.051,55.4199,56.0024,102314.0
2021-11-10 14:50:00,57.71,57.83,57.33,57.34,64057.0,56.0316,56.1481,55.6626,55.6723,64057.0
2021-11-10 15:00:00,57.37,57.92,57.26,57.9,71285.0,55.7015,56.2355,55.5947,56.216,71285.0
2021-11-10 15:10:00,57.85,58.16,57.78,58.12,86552.0,56.1675,56.4685,56.0995,56.4296,86552.0
2021-11-10 15:20:00,58.16,58.31,58.02,58.14,73812.0,56.4685,56.6141,56.3326,56.4491,73812.0
2021-11-10 15:30:00,58.14,58.3,57.67,57.78,85595.0,56.4491,56.6044,55.9927,56.0995,85595.0
2021-11-10 15:40:00,57.8,58.03,57.58,57.86,68320.0,56.119,56.3423,55.9054,56.1772,68320.0
2021-11-10 15:50:00,57.9,58.61,57.86,57.86,228576.0,56.216,56.9054,56.1772,56.1772,228576.0
2021-11-11 09:30:00,60.72,60.87,59.39,59.55,249861.0,58.954,59.0997,57.6627,57.8181,249861.0
2021-11-11 09:40:00,59.54,60.2,59.49,60.1,118533.0,57.8083,58.4492,57.7598,58.3521,118533.0
2021-11-11 09:50:00,60.08,60.84,60.01,60.64,88507.0,58.3326,59.0705,58.2647,58.8764,88507.0
2021-11-11 10:00:00,60.7,60.75,60.2,60.45,80510.0,58.9346,58.9832,58.4492,58.6919,80510.0
2021-11-11 10:10:00,60.53,60.59,60.15,60.38,40457.0,58.7696,58.8278,58.4006,58.6239,40457.0
2021-11-11 10:20:00,60.34,60.52,60.07,60.07,27316.0,58.5851,58.7598,58.3229,58.3229,27316.0
2021-11-11 10:30:00,60.08,60.8,59.89,60.66,63240.0,58.3326,59.0317,58.1482,58.8958,63240.0
2021-11-11 10:40:00,60.67,61.32,60.67,61.14,84779.0,58.9055,59.5366,58.9055,59.3618,84779.0
2021-11-11 10:50:00,61.15,61.31,60.96,60.98,30765.0,59.3715,59.5269,59.187,59.2065,30765.0
2021-11-11 11:00:00,60.96,61.21,60.76,60.84,25655.0,59.187,59.4298,58.9929,59.0705,25655.0
2021-11-11 11:10:00,60.87,61.1,60.8,61.03,42969.0,59.0997,59.323,59.0317,59.255,42969.0
2021-11-11 11:20:00,61.04,61.26,61.01,61.09,34982.0,59.2647,59.4783,59.2356,59.3133,34982.0
2021-11-11 11:30:00,61.1,61.38,60.99,61.36,36436.0,59.323,59.5948,59.2162,59.5754,36436.0
2021-11-11 11:40:00,61.35,61.38,60.56,60.88,36869.0,59.5657,59.5948,58.7987,59.1094,36869.0
2021-11-11 11:50:00,60.89,61.14,60.86,61.03,21945.0,59.1191,59.3618,59.09,59.255,21945.0
2021-11-11 12:00:00,61.06,61.09,60.55,60.6,44318.0,59.2841,59.3133,58.789,58.8375,44318.0
2021-11-11 12:10:00,60.58,60.84,60.58,60.67,26538.0,58.8181,59.0705,58.8181,58.9055,26538.0
2021-11-11 12:20:00,60.67,60.82,60.63,60.78,25697.0,58.9055,59.0511,58.8666,59.0123,25697.0
2021-11-11 12:30:00,60.7,61.23,60.69,61.14,60008.0,58.9346,59.4492,58.9249,59.3618,60008.0
2021-11-11 12:40:00,61.1,61.23,61.04,61.17,16969.0,59.323,59.4492,59.2647,59.3909,16969.0
2021-11-11 12:50:00,61.17,61.21,61.09,61.2,18776.0,59.3909,59.4298,59.3133,59.4201,18776.0
2021-11-11 13:00:00,61.22,61.31,61.09,61.13,64433.0,59.4395,59.5269,59.3133,59.3521,64433.0
2021-11-11 13:10:00,61.14,61.31,61.14,61.25,23896.0,59.3618,59.5269,59.3618,59.4686,23896.0
2021-11-11 13:20:00,61.31,61.36,61.01,61.31,17826.0,59.5269,59.5754,59.2356,59.5269,17826.0
2021-11-11 13:30:00,61.3,61.43,61.26,61.3,23602.0,59.5172,59.6434,59.4783,59.5172,23602.0
2021-11-11 13:40:00,61.28,61.59,61.14,61.57,48978.0,59.4977,59.7987,59.3618,59.7793,48978.0
2021-11-11 13:50:00,61.55,61.62,61.48,61.58,23905.0,59.7599,59.8279,59.6919,59.789,23905.0
2021-11-11 14:00:00,61.59,61.79,61.54,61.7,63272.0,59.7987,59.9929,59.7502,59.9055,63272.0
2021-11-11 14:10:00,61.68,61.84,61.68,61.69,16899.0,59.8861,60.0415,59.8861,59.8958,16899.0
2021-11-11 14:20:00,61.71,61.86,61.64,61.84,17027.0,59.9152,60.0609,59.8473,60.0415,17027.0
2021-11-11 14:30:00,61.85,61.95,61.71,61.95,134232.0,60.0512,60.1483,59.9152,60.1483,134232.0
2021-11-11 14:40:00,61.95,61.99,61.74,61.74,33935.0,60.1483,60.1871,59.9444,59.9444,33935.0
2021-11-11 14:50:00,61.72,61.72,61.31,61.33,62082.0,59.9249,59.9249,59.5269,59.5463,62082.0
2021-11-11 15:00:00,61.32,61.51,61.12,61.12,30212.0,59.5366,59.7211,59.3424,59.3424,30212.0
2021-11-11 15:10:00,61.12,61.23,60.89,61.15,37345.0,59.3424,59.4492,59.1191,59.3715,37345.0
2021-11-11 15:20:00,61.15,61.37,61.08,61.28,32508.0,59.3715,59.5851,59.3036,59.4977,32508.0
2021-11-11 15:30:00,61.31,61.43,61.12,61.43,31932.0,59.5269,59.6434,59.3424,59.6434,31932.0
2021-11-11 15:40:00,61.42,61.79,61.4,61.55,79335.0,59.6337,59.9929,59.6143,59.7599,79335.0
2021-11-11 15:50:00,61.52,61.68,61.42,61.64,67683.0,59.7308,59.8861,59.6337,59.8473,67683.0
2021-11-12 09:30:00,62.22,62.3,61.26,61.46,214502.0,60.4104,60.4881,59.4783,59.6725,214502.0
2021-11-12 09:40:00,61.45,62.15,61.41,61.8,104175.0,59.6628,60.3424,59.624,60.0026,104175.0
2021-11-12 09:50:00,61.82,61.93,61.6,61.61,19780.0,60.022,60.1288,59.8084,59.8181,19780.0
2021-11-12 10:00:00,61.66,61.8,61.37,61.44,43415.0,59.8667,60.0026,59.5851,59.6531,43415.0
2021-11-12 10:10:00,61.4,61.8,61.18,61.8,40080.0,59.6143,60.0026,59.4007,60.0026,40080.0
2021-11-12 10:20:00,61.83,62.03,61.66,61.73,60460.0,60.0317,60.2259,59.8667,59.9347,60460.0
2021-11-12 10:30:00,61.8,62.25,61.7,62.1,47264.0,60.0026,60.4395,59.9055,60.2939,47264.0
2021-11-12 10:40:00,62.12,62.55,62.09,62.49,68470.0,60.3133,60.7308,60.2842,60.6726,68470.0
2021-11-12 10:50:00,62.45,62.78,62.44,62.76,51401.0,60.6337,60.9541,60.624,60.9347,51401.0
2021-11-12 11:00:00,62.78,63.52,62.69,63.51,133521.0,60.9541,61.6726,60.8667,61.6629,133521.0
2021-11-12 11:10:00,63.53,63.78,63.2,63.74,72724.0,61.6823,61.925,61.3619,61.8862,72724.0
2021-11-12 11:20:00,63.74,63.87,63.6,63.67,30044.0,61.8862,62.0124,61.7503,61.8182,30044.0
2021-11-12 11:30:00,63.69,63.81,63.52,63.61,54626.0,61.8377,61.9542,61.6726,61.76,54626.0
2021-11-12 11:40:00,63.64,63.81,63.59,63.75,42158.0,61.7891,61.9542,61.7406,61.8959,42158.0
2021-11-12 11:50:00,63.73,64.24,63.73,64.04,88848.0,61.8765,62.3717,61.8765,62.1775,88848.0
2021-11-12 12:00:00,64.06,64.14,63.66,63.7,43634.0,62.1969,62.2746,61.8085,61.8474,43634.0
2021-11-12 12:10:00,63.72,63.76,63.52,63.61,22418.0,61.8668,61.9056,61.6726,61.76,22418.0
2021-11-12 12:20:00,63.63,63.77,63.31,63.33,35930.0,61.7794,61.9153,61.4687,61.4881,35930.0
2021-11-12 12:30:00,63.34,63.51,63.34,63.44,19738.0,61.4978,61.6629,61.4978,61.5949,19738.0
2021-11-12 12:40:00,63.42,63.57,63.32,63.33,10443.0,61.5755,61.7211,61.4784,61.4881,10443.0
2021-11-12 12:50:00,63.31,63.53,63.2,63.46,18764.0,61.4687,61.6823,61.3619,61.6143,18764.0
2021-11-12 13:00:00,63.5,63.56,63.36,63.53,15387.0,61.6532,61.7114,61.5172,61.6823,15387.0
2021-11-12 13:10:00,63.51,63.74,63.51,63.71,31640.0,61.6629,61.8862,61.6629,61.8571,31640.0
2021-11-12 13:20:00,63.71,63.82,63.71,63.74,20377.0,61.8571,61.9639,61.8571,61.8862,20377.0
2021-11-12 13:30:00,63.75,63.98,63.75,63.83,12573.0,61.8959,62.1192,61.8959,61.9736,12573.0
2021-11-12 13:40:00,63.8,63.82,63.45,63.52,21597.0,61.9445,61.9639,61.6046,61.6726,21597.0
2021-11-12 13:50:00,63.51,63.56,63.44,63.48,10256.0,61.6629,61.7114,61.5949,61.6338,10256.0
2021-11-12 14:00:00,63.47,63.47,63.2,63.28,21787.0,61.624,61.624,61.3619,61.4396,21787.0
2021-11-12 14:10:00,63.29,63.43,63.28,63.33,14789.0,61.4493,61.5852,61.4396,61.4881,14789.0
2021-11-12 14:20:00,63.31,63.48,63.3,63.47,30456.0,61.4687,61.6338,61.459,61.624,30456.0
2021-11-12 14:30:00,63.48,63.6,63.42,63.59,19551.0,61.6338,61.7503,61.5755,61.7406,19551.0
2021-11-12 14:40:00,63.59,63.71,63.52,63.68,8776.0,61.7406,61.8571,61.6726,61.8279,8776.0
2021-11-12 14:50:00,63.68,63.72,63.57,63.57,12008.0,61.8279,61.8668,61.7211,61.7211,12008.0
2021-11-12 15:00:00,63.59,63.61,63.46,63.55,14509.0,61.7406,61.76,61.6143,61.7017,14509.0
2021-11-12 15:10:00,63.55,63.69,63.51,63.59,13203.0,61.7017,61.8377,61.6629,61.7406,13203.0
2021-11-12 15:20:00,63.6,63.75,63.59,63.68,23231.0,61.7503,61.8959,61.7406,61.8279,23231.0
2021-11-12 15:30:00,63.71,63.85,63.56,63.56,43932.0,61.8571,61.993,61.7114,61.7114,43932.0
2021-11-12 15:40:00,63.59,63.61,63.19,63.19,27400.0,61.7406,61.76,61.3522,61.3522,27400.0
2021-11-12 15:50:00,63.21,63.41,63.2,63.34,65935.0,61.3716,61.5658,61.3619,61.4978,65935.0
2021-11-15 09:30:00,64.73,64.73,63.63,63.87,345873.0,62.8474,62.8474,61.7794,62.0124,345873.0
2021-11-15 09:40:00,63.91,64.34,63.78,63.84,92501.0,62.0513,62.4687,61.925,61.9833,92501.0
2021-11-15 09:50:00,63.9,64.47,63.46,64.19,58678.0,62.0415,62.595,61.6143,62.3231,58678.0
2021-11-15 10:00:00,64.3,64.32,63.78,64.18,29767.0,62.4299,62.4493,61.925,62.3134,29767.0
2021-11-15 10:10:00,64.05,64.32,63.7,63.7,27405.0,62.1872,62.4493,61.8474,61.8474,27405.0
2021-11-15 10:20:00,63.68,63.91,63.59,63.63,22324.0,61.8279,62.0513,61.7406,61.7794,22324.0
2021-11-15 10:30:00,63.64,63.69,63.4,63.41,32833.0,61.7891,61.8377,61.5561,61.5658,32833.0
2021-11-15 10:40:00,63.48,63.63,63.16,63.63,25032.0,61.6338,61.7794,61.3231,61.7794,25032.0
2021-11-15 10:50:00,63.65,63.68,63.4,63.42,24687.0,61.7988,61.8279,61.5561,61.5755,24687.0
2021-11-15 11:00:00,63.46,63.54,63.27,63.43,17907.0,61.6143,61.692,61.4299,61.5852,17907.0
2021-11-15 11:10:00,63.43,63.43,63.13,63.32,26529.0,61.5852,61.5852,61.2939,61.4784,26529.0
2021-11-15 11:20:00,63.31,63.36,63.2,63.23,14723.0,61.4687,61.5172,61.3619,61.391,14723.0
2021-11-15 11:30:00,63.2,63.54,63.2,63.35,15832.0,61.3619,61.692,61.3619,61.5075,15832.0
2021-11-15 11:40:00,63.34,63.34,61.9,62.36,80147.0,61.4978,61.4978,60.0997,60.5463,80147.0
2021-11-15 11:50:00,62.39,62.47,62.04,62.47,46233.0,60.5755,60.6531,60.2356,60.6531,46233.0
2021-11-15 12:00:00,62.41,62.6,62.14,62.17,31400.0,60.5949,60.7794,60.3327,60.3619,31400.0
2021-11-15 12:10:00,62.22,62.32,61.74,61.83,26981.0,60.4104,60.5075,59.9444,60.0317,26981.0
2021-11-15 12:20:00,61.86,61.88,61.28,61.71,38985.0,60.0609,60.0803,59.4977,59.9152,38985.0
2021-11-15 12:30:00,61.77,62.2,61.77,62.19,31653.0,59.9735,60.391,59.9735,60.3813,31653.0
2021-11-15 12:40:00,62.22,62.61,62.12,62.43,32268.0,60.4104,60.7891,60.3133,60.6143,32268.0
2021-11-15 12:50:00,62.47,62.57,62.27,62.34,20227.0,60.6531,60.7502,60.459,60.5269,20227.0
2021-11-15 13:00:00,62.34,62.63,62.2,62.63,42198.0,60.5269,60.8085,60.391,60.8085,42198.0
2021-11-15 13:10:00,62.63,62.66,62.42,62.47,17518.0,60.8085,60.8376,60.6046,60.6531,17518.0
2021-11-15 13:20:00,62.49,62.57,62.27,62.46,14588.0,60.6726,60.7502,60.459,60.6434,14588.0
2021-11-15 13:30:00,62.5,62.5,62.1,62.3,10510.0,60.6823,60.6823,60.2939,60.4881,10510.0
2021-11-15 13:40:00,62.26,62.46,62.21,62.41,13050.0,60.4492,60.6434,60.4007,60.5949,13050.0
2021-11-15 13:50:00,62.41,62.45,62.07,62.09,9626.0,60.5949,60.6337,60.2648,60.2842,9626.0
2021-11-15 14:00:00,62.1,62.2,61.94,62.18,24711.0,60.2939,60.391,60.1385,60.3716,24711.0
2021-11-15 14:10:00,62.15,62.3,62.1,62.19,14393.0,60.3424,60.4881,60.2939,60.3813,14393.0
2021-11-15 14:20:00,62.14,62.48,62.09,62.4,17891.0,60.3327,60.6628,60.2842,60.5852,17891.0
2021-11-15 14:30:00,62.43,62.7,62.32,62.68,23433.0,60.6143,60.8764,60.5075,60.857,23433.0
2021-11-15 14:40:00,62.73,63.06,62.73,63.04,33075.0,60.9056,61.226,60.9056,61.2066,33075.0
2021-11-15 14:50:00,63.06,63.12,62.88,63.01,17746.0,61.226,61.2842,61.0512,61.1774,17746.0
2021-11-15 15:00:00,62.99,63.18,62.89,62.92,28016.0,61.158,61.3425,61.0609,61.09,28016.0
2021-11-15 15:10:00,62.95,63.26,62.92,63.13,29362.0,61.1192,61.4202,61.09,61.2939,29362.0
2021-11-15 15:20:00,63.13,63.29,63.06,63.27,29937.0,61.2939,61.4493,61.226,61.4299,29937.0
2021-11-15 15:30:00,63.26,63.32,63.06,63.13,22931.0,61.4202,61.4784,61.226,61.2939,22931.0
2021-11-15 15:40:00,63.11,63.15,62.83,62.9,30129.0,61.2745,61.3134,61.0027,61.0706,30129.0
2021-11-15 15:50:00,62.91,63.2,62.83,63.2,72469.0,61.0803,61.3619,61.0027,61.3619,72469.0
2021-11-16 09:30:00,62.38,63.57,62.05,63.46,177663.0,60.5658,61.7211,60.2453,61.6143,177663.0
2021-11-16 09:40:00,63.52,63.96,62.93,62.97,50695.0,61.6726,62.0998,61.0998,61.1386,50695.0
2021-11-16 09:50:00,62.96,63.3,62.83,63.29,30907.0,61.1289,61.459,61.0027,61.4493,30907.0
2021-11-16 10:00:00,63.31,63.68,63.04,63.19,33833.0,61.4687,61.8279,61.2066,61.3522,33833.0
2021-11-16 10:10:00,63.2,63.69,63.18,63.32,31494.0,61.3619,61.8377,61.3425,61.4784,31494.0
2021-11-16 10:20:00,63.3,63.36,62.93,62.93,17181.0,61.459,61.5172,61.0998,61.0998,17181.0
2021-11-16 10:30:00,62.9,63.59,62.87,63.3,23762.0,61.0706,61.7406,61.0415,61.459,23762.0
2021-11-16 10:40:00,63.29,63.4,63.15,63.34,20227.0,61.4493,61.5561,61.3134,61.4978,20227.0
2021-11-16 10:50:00,63.31,63.91,63.31,63.83,48172.0,61.4687,62.0513,61.4687,61.9736,48172.0
2021-11-16 11:00:00,63.88,64.19,63.87,64.12,48162.0,62.0221,62.3231,62.0124,62.2551,48162.0
2021-11-16 11:10:00,64.11,64.62,64.1,64.42,102479.0,62.2454,62.7406,62.2357,62.5464,102479.0
2021-11-16 11:20:00,64.44,64.55,64.3,64.34,26025.0,62.5658,62.6726,62.4299,62.4687,26025.0
2021-11-16 11:30:00,64.3,64.69,64.29,64.58,37793.0,62.4299,62.8086,62.4202,62.7018,37793.0
2021-11-16 11:40:00,64.6,64.75,64.51,64.72,33207.0,62.7212,62.8668,62.6338,62.8377,33207.0
2021-11-16 11:50:00,64.74,65.17,64.74,65.08,77169.0,62.8571,63.2746,62.8571,63.1872,77169.0
2021-11-16 12:00:00,65.02,65.03,64.51,64.59,39578.0,63.129,63.1387,62.6338,62.7115,39578.0
2021-11-16 12:10:00,64.59,64.81,64.59,64.6,19400.0,62.7115,62.9251,62.7115,62.7212,19400.0
2021-11-16 12:20:00,64.57,64.75,64.51,64.64,15149.0,62.6921,62.8668,62.6338,62.76,15149.0
2021-11-16 12:30:00,64.64,64.9,64.47,64.75,26205.0,62.76,63.0125,62.595,62.8668,26205.0
2021-11-16 12:40:00,64.72,65.04,64.68,65.0,23925.0,62.8377,63.1484,62.7989,63.1096,23925.0
2021-11-16 12:50:00,65.0,65.0,64.7,64.78,11830.0,63.1096,63.1096,62.8183,62.8959,11830.0
2021-11-16 13:00:00,64.79,64.89,64.71,64.85,11561.0,62.9057,63.0028,62.828,62.9639,11561.0
2021-11-16 13:10:00,64.84,64.94,64.72,64.75,13559.0,62.9542,63.0513,62.8377,62.8668,13559.0
2021-11-16 13:20:00,64.78,64.91,64.78,64.81,10175.0,62.8959,63.0222,62.8959,62.9251,10175.0
2021-11-16 13:30:00,64.83,65.19,64.75,65.15,33434.0,62.9445,63.294,62.8668,63.2552,33434.0
2021-11-16 13:40:00,65.11,65.23,65.08,65.23,18484.0,63.2164,63.3329,63.1872,63.3329,18484.0
2021-11-16 13:50:00,65.22,65.49,65.16,65.49,37313.0,63.3232,63.5853,63.2649,63.5853,37313.0
2021-11-16 14:00:00,65.47,65.7,65.42,65.59,66515.0,63.5659,63.7892,63.5173,63.6824,66515.0
2021-11-16 14:10:00,65.62,65.67,65.46,65.6,21643.0,63.7115,63.7601,63.5562,63.6921,21643.0
2021-11-16 14:20:00,65.58,66.07,65.51,66.06,68569.0,63.6727,64.1484,63.6047,64.1387,68569.0
2021-11-16 14:30:00,66.06,66.08,65.83,65.87,29679.0,64.1387,64.1581,63.9154,63.9542,29679.0
2021-11-16 14:40:00,65.86,65.93,65.71,65.83,19286.0,63.9445,64.0125,63.7989,63.9154,19286.0
2021-11-16 14:50:00,65.88,66.05,65.86,65.96,33803.0,63.964,64.129,63.9445,64.0416,33803.0
2021-11-16 15:00:00,65.99,66.1,65.8,65.82,50770.0,64.0708,64.1776,63.8863,63.9057,50770.0
2021-11-16 15:10:00,65.84,66.02,65.69,65.98,31379.0,63.9251,64.0999,63.7795,64.061,31379.0
2021-11-16 15:20:00,65.98,66.07,65.86,65.97,20457.0,64.061,64.1484,63.9445,64.0513,20457.0
2021-11-16 15:30:00,65.95,66.43,65.94,66.17,60338.0,64.0319,64.498,64.0222,64.2455,60338.0
2021-11-16 15:40:00,66.19,66.25,65.95,65.95,40028.0,64.2649,64.3232,64.0319,64.0319,40028.0
2021-11-16 15:50:00,65.99,66.34,65.88,66.14,54999.0,64.0708,64.4106,63.964,64.2164,54999.0
2021-11-17 09:30:00,66.0,66.1,64.23,64.49,228909.0,64.0805,64.1776,62.3619,62.6144,228909.0
2021-11-17 09:40:00,64.49,65.68,64.49,65.36,128606.0,62.6144,63.7698,62.6144,63.4591,128606.0
2021-11-17 09:50:00,65.33,65.33,64.67,64.79,63743.0,63.43,63.43,62.7891,62.9057,63743.0
2021-11-17 10:00:00,64.78,65.1,64.65,64.87,43205.0,62.8959,63.2066,62.7697,62.9833,43205.0
2021-11-17 10:10:00,64.9,65.26,64.76,64.84,38283.0,63.0125,63.362,62.8765,62.9542,38283.0
2021-11-17 10:20:00,64.87,65.22,64.67,65.05,52207.0,62.9833,63.3232,62.7891,63.1581,52207.0
2021-11-17 10:30:00,65.1,65.87,65.08,65.87,41659.0,63.2066,63.9542,63.1872,63.9542,41659.0
2021-11-17 10:40:00,65.86,65.9,65.28,65.53,37432.0,63.9445,63.9834,63.3814,63.6241,37432.0
2021-11-17 10:50:00,65.5,65.59,64.96,65.31,53273.0,63.595,63.6824,63.0707,63.4105,53273.0
2021-11-17 11:00:00,65.27,65.53,65.12,65.18,46701.0,63.3717,63.6241,63.2261,63.2843,46701.0
2021-11-17 11:10:00,65.22,65.44,65.16,65.37,17975.0,63.3232,63.5368,63.2649,63.4688,17975.0
2021-11-17 11:20:00,65.39,65.67,65.29,65.67,26581.0,63.4882,63.7601,63.3911,63.7601,26581.0
2021-11-17 11:30:00,65.63,65.85,65.54,65.72,31224.0,63.7212,63.9348,63.6338,63.8086,31224.0
2021-11-17 11:40:00,65.74,65.78,65.51,65.61,23723.0,63.828,63.8669,63.6047,63.7018,23723.0
2021-11-17 11:50:00,65.6,65.85,65.33,65.82,30060.0,63.6921,63.9348,63.43,63.9057,30060.0
2021-11-17 12:00:00,65.85,65.93,65.1,65.14,34256.0,63.9348,64.0125,63.2066,63.2455,34256.0
2021-11-17 12:10:00,65.15,65.2,64.27,64.41,66404.0,63.2552,63.3037,62.4008,62.5367,66404.0
2021-11-17 12:20:00,64.4,64.5,63.98,63.98,63908.0,62.527,62.6241,62.1192,62.1192,63908.0
2021-11-17 12:30:00,63.95,64.53,63.93,64.49,44949.0,62.0901,62.6532,62.0707,62.6144,44949.0
2021-11-17 12:40:00,64.46,64.55,64.19,64.29,17073.0,62.5853,62.6726,62.3231,62.4202,17073.0
2021-11-17 12:50:00,64.26,64.34,63.7,63.82,35717.0,62.3911,62.4687,61.8474,61.9639,35717.0
2021-11-17 13:00:00,63.87,64.41,63.8,64.14,28189.0,62.0124,62.5367,61.9445,62.2746,28189.0
2021-11-17 13:10:00,64.11,64.27,63.93,64.27,17932.0,62.2454,62.4008,62.0707,62.4008,17932.0
2021-11-17 13:20:00,64.25,64.6,64.21,64.55,22474.0,62.3814,62.7212,62.3425,62.6726,22474.0
2021-11-17 13:30:00,64.55,64.67,64.5,64.66,21855.0,62.6726,62.7891,62.6241,62.7794,21855.0
2021-11-17 13:40:00,64.66,65.1,64.61,64.79,20819.0,62.7794,63.2066,62.7309,62.9057,20819.0
2021-11-17 13:50:00,64.79,64.96,64.66,64.88,26042.0,62.9057,63.0707,62.7794,62.993,26042.0
2021-11-17 14:00:00,64.86,64.86,64.63,64.76,11729.0,62.9736,62.9736,62.7503,62.8765,11729.0
2021-11-17 14:10:00,64.75,64.75,64.32,64.49,19029.0,62.8668,62.8668,62.4493,62.6144,19029.0
2021-11-17 14:20:00,64.5,64.65,64.4,64.6,19933.0,62.6241,62.7697,62.527,62.7212,19933.0
2021-11-17 14:30:00,64.57,64.74,64.38,64.54,20034.0,62.6921,62.8571,62.5076,62.6629,20034.0
2021-11-17 14:40:00,64.55,64.71,64.44,64.71,12974.0,62.6726,62.828,62.5658,62.828,12974.0
2021-11-17 14:50:00,64.69,64.82,64.55,64.82,19246.0,62.8086,62.9348,62.6726,62.9348,19246.0
2021-11-17 15:00:00,64.81,64.86,64.39,64.44,32069.0,62.9251,62.9736,62.5173,62.5658,32069.0
2021-11-17 15:10:00,64.44,64.72,64.42,64.5,18666.0,62.5658,62.8377,62.5464,62.6241,18666.0
2021-11-17 15:20:00,64.53,64.7,64.37,64.41,31169.0,62.6532,62.8183,62.4979,62.5367,31169.0
2021-11-17 15:30:00,64.44,64.58,64.37,64.42,37216.0,62.5658,62.7018,62.4979,62.5464,37216.0
2021-11-17 15:40:00,64.44,64.62,64.06,64.51,56187.0,62.5658,62.7406,62.1969,62.6338,56187.0
2021-11-17 15:50:00,64.52,64.95,64.44,64.49,80784.0,62.6435,63.061,62.5658,62.6144,80784.0
2021-11-18 09:30:00,68.01,68.43,67.1,68.32,357700.0,66.032,66.4398,65.1485,66.333,357700.0
2021-11-18 09:40:00,68.38,68.9,68.11,68.8,156382.0,66.3912,66.8961,66.1291,66.799,156382.0
2021-11-18 09:50:00,68.68,68.85,67.8,68.05,131471.0,66.6825,66.8476,65.8281,66.0708,131471.0
2021-11-18 10:00:00,68.1,68.3,67.34,67.37,114701.0,66.1194,66.3136,65.3815,65.4106,114701.0
2021-11-18 10:10:00,67.36,67.39,66.28,66.28,128576.0,65.4009,65.43,64.3523,64.3523,128576.0
2021-11-18 10:20:00,66.28,66.77,66.09,66.25,67578.0,64.3523,64.8281,64.1678,64.3232,67578.0
2021-11-18 10:30:00,66.29,66.82,66.29,66.55,31597.0,64.362,64.8766,64.362,64.6145,31597.0
2021-11-18 10:40:00,66.56,66.76,66.04,66.62,24835.0,64.6242,64.8184,64.1193,64.6824,24835.0
2021-11-18 10:50:00,66.61,66.8,66.3,66.57,36972.0,64.6727,64.8572,64.3717,64.6339,36972.0
2021-11-18 11:00:00,66.52,66.68,66.03,66.45,52519.0,64.5853,64.7407,64.1096,64.5174,52519.0
2021-11-18 11:10:00,66.48,67.18,66.45,67.1,55848.0,64.5465,65.2261,64.5174,65.1485,55848.0
2021-11-18 11:20:00,67.16,67.27,67.04,67.17,49444.0,65.2067,65.3135,65.0902,65.2164,49444.0
2021-11-18 11:30:00,67.14,67.86,67.04,67.75,44151.0,65.1873,65.8864,65.0902,65.7796,44151.0
2021-11-18 11:40:00,67.77,68.02,67.6,67.76,44264.0,65.799,66.0417,65.6339,65.7893,44264.0
2021-11-18 11:50:00,67.79,67.97,67.7,67.76,38088.0,65.8184,65.9932,65.731,65.7893,38088.0
2021-11-18 12:00:00,67.77,67.92,67.67,67.67,32541.0,65.799,65.9446,65.7019,65.7019,32541.0
2021-11-18 12:10:00,67.66,67.84,67.6,67.64,23965.0,65.6922,65.867,65.6339,65.6728,23965.0
2021-11-18 12:20:00,67.69,67.88,67.61,67.85,33866.0,65.7213,65.9058,65.6436,65.8767,33866.0
2021-11-18 12:30:00,67.87,67.87,67.21,67.36,35401.0,65.8961,65.8961,65.2553,65.4009,35401.0
2021-11-18 12:40:00,67.35,67.42,67.05,67.05,25476.0,65.3912,65.4592,65.0999,65.0999,25476.0
2021-11-18 12:50:00,67.12,67.26,66.93,67.2,33325.0,65.1679,65.3038,64.9834,65.2456,33325.0
2021-11-18 13:00:00,67.17,67.4,67.06,67.2,24674.0,65.2164,65.4398,65.1096,65.2456,24674.0
2021-11-18 13:10:00,67.26,67.48,66.72,66.81,26765.0,65.3038,65.5174,64.7795,64.8669,26765.0
2021-11-18 13:20:00,66.88,67.15,66.83,67.07,13941.0,64.9349,65.197,64.8863,65.1193,13941.0
2021-11-18 13:30:00,67.05,67.16,66.8,66.8,21572.0,65.0999,65.2067,64.8572,64.8572,21572.0
2021-11-18 13:40:00,66.79,66.91,66.71,66.83,14181.0,64.8475,64.964,64.7698,64.8863,14181.0
2021-11-18 13:50:00,66.78,66.81,66.55,66.7,20084.0,64.8378,64.8669,64.6145,64.7601,20084.0
2021-11-18 14:00:00,66.71,66.94,66.39,66.87,44941.0,64.7698,64.9931,64.4591,64.9252,44941.0
2021-11-18 14:10:00,66.89,66.89,66.76,66.8,10453.0,64.9446,64.9446,64.8184,64.8572,10453.0
2021-11-18 14:20:00,66.81,66.82,66.43,66.59,46279.0,64.8669,64.8766,64.498,64.6533,46279.0
2021-11-18 14:30:00,66.61,66.94,66.25,66.87,24646.0,64.6727,64.9931,64.3232,64.9252,24646.0
2021-11-18 14:40:00,66.84,67.25,66.82,67.23,35497.0,64.896,65.2941,64.8766,65.2747,35497.0
2021-11-18 14:50:00,67.21,67.34,67.12,67.19,22636.0,65.2553,65.3815,65.1679,65.2359,22636.0
2021-11-18 15:00:00,67.21,67.76,67.04,67.68,52919.0,65.2553,65.7893,65.0902,65.7116,52919.0
2021-11-18 15:10:00,67.67,67.68,67.52,67.6,20679.0,65.7019,65.7116,65.5563,65.6339,20679.0
2021-11-18 15:20:00,67.62,67.75,67.54,67.64,34699.0,65.6534,65.7796,65.5757,65.6728,34699.0
2021-11-18 15:30:00,67.59,67.75,67.41,67.56,57610.0,65.6242,65.7796,65.4495,65.5951,57610.0
2021-11-18 15:40:00,67.57,67.87,67.47,67.8,74771.0,65.6048,65.8961,65.5077,65.8281,74771.0
2021-11-18 15:50:00,67.75,67.99,67.66,67.99,104189.0,65.7796,66.0126,65.6922,66.0126,104189.0
2021-11-19 09:30:00,67.76,67.93,66.88,67.32,380130.0,65.7893,65.9543,64.9349,65.3621,380130.0
2021-11-19 09:40:00,67.4,68.68,67.23,68.68,232438.0,65.4398,66.6825,65.2747,66.6825,232438.0
2021-11-19 09:50:00,68.68,69.39,68.36,68.89,224673.0,66.6825,67.3719,66.3718,66.8864,224673.0
2021-11-19 10:00:00,68.95,68.95,68.29,68.38,69293.0,66.9447,66.9447,66.3039,66.3912,69293.0
2021-11-19 10:10:00,68.38,68.87,68.12,68.83,111093.0,66.3912,66.867,66.1388,66.8282,111093.0
2021-11-19 10:20:00,68.87,68.95,67.93,67.93,53817.0,66.867,66.9447,65.9543,65.9543,53817.0
2021-11-19 10:30:00,67.99,68.54,67.96,68.52,51133.0,66.0126,66.5466,65.9835,66.5272,51133.0
2021-11-19 10:40:00,68.54,68.77,68.17,68.41,61304.0,66.5466,66.7699,66.1874,66.4204,61304.0
2021-11-19 10:50:00,68.4,68.54,68.17,68.29,75057.0,66.4107,66.5466,66.1874,66.3039,75057.0
2021-11-19 11:00:00,68.28,68.6,68.19,68.19,72219.0,66.2942,66.6048,66.2068,66.2068,72219.0
2021-11-19 11:10:00,68.2,68.36,68.08,68.35,32369.0,66.2165,66.3718,66.1,66.3621,32369.0
2021-11-19 11:20:00,68.42,68.86,68.24,68.83,64654.0,66.4301,66.8573,66.2553,66.8282,64654.0
2021-11-19 11:30:00,68.88,69.29,68.84,68.95,42745.0,66.8767,67.2748,66.8379,66.9447,42745.0
2021-11-19 11:40:00,68.98,69.15,68.87,69.0,20556.0,66.9738,67.1389,66.867,66.9932,20556.0
2021-11-19 11:50:00,69.01,69.22,68.83,69.21,32849.0,67.0029,67.2068,66.8282,67.1971,32849.0
2021-11-19 12:00:00,69.22,69.42,69.19,69.25,33576.0,67.2068,67.401,67.1777,67.2359,33576.0
2021-11-19 12:10:00,69.22,69.66,69.19,69.26,57398.0,67.2068,67.634,67.1777,67.2457,57398.0
2021-11-19 12:20:00,69.23,69.5,69.18,69.45,21421.0,67.2165,67.4787,67.168,67.4301,21421.0
2021-11-19 12:30:00,69.52,69.85,69.52,69.7,34882.0,67.4981,67.8185,67.4981,67.6729,34882.0
2021-11-19 12:40:00,69.74,69.74,69.31,69.39,41013.0,67.7117,67.7117,67.2942,67.3719,41013.0
2021-11-19 12:50:00,69.4,69.48,69.29,69.29,28107.0,67.3816,67.4593,67.2748,67.2748,28107.0
2021-11-19 13:00:00,69.32,69.5,69.16,69.38,27732.0,67.3039,67.4787,67.1486,67.3622,27732.0
2021-11-19 13:10:00,69.41,69.48,68.97,69.11,34059.0,67.3913,67.4593,66.9641,67.1,34059.0
2021-11-19 13:20:00,69.05,69.1,68.55,68.58,41885.0,67.0418,67.0903,66.5563,66.5854,41885.0
2021-11-19 13:30:00,68.55,68.78,68.28,68.36,28856.0,66.5563,66.7796,66.2942,66.3718,28856.0
2021-11-19 13:40:00,68.36,68.45,68.13,68.35,41114.0,66.3718,66.4592,66.1485,66.3621,41114.0
2021-11-19 13:50:00,68.37,68.79,68.36,68.75,31359.0,66.3815,66.7893,66.3718,66.7505,31359.0
2021-11-19 14:00:00,68.71,68.88,68.66,68.71,26215.0,66.7117,66.8767,66.6631,66.7117,26215.0
2021-11-19 14:10:00,68.75,68.84,68.7,68.76,17960.0,66.7505,66.8379,66.7019,66.7602,17960.0
2021-11-19 14:20:00,68.77,68.99,68.64,68.69,26545.0,66.7699,66.9835,66.6437,66.6922,26545.0
2021-11-19 14:30:00,68.71,68.92,68.49,68.51,29432.0,66.7117,66.9155,66.498,66.5175,29432.0
2021-11-19 14:40:00,68.57,68.78,68.55,68.67,19045.0,66.5757,66.7796,66.5563,66.6728,19045.0
2021-11-19 14:50:00,68.7,68.89,68.68,68.83,22331.0,66.7019,66.8864,66.6825,66.8282,22331.0
2021-11-19 15:00:00,68.82,68.89,68.68,68.78,24090.0,66.8185,66.8864,66.6825,66.7796,24090.0
2021-11-19 15:10:00,68.75,68.75,68.44,68.56,27973.0,66.7505,66.7505,66.4495,66.566,27973.0
2021-11-19 15:20:00,68.55,68.72,68.47,68.56,33986.0,66.5563,66.7214,66.4786,66.566,33986.0
2021-11-19 15:30:00,68.57,68.63,68.44,68.49,31517.0,66.5757,66.634,66.4495,66.498,31517.0
2021-11-19 15:40:00,68.52,68.52,68.28,68.42,30515.0,66.5272,66.5272,66.2942,66.4301,30515.0
2021-11-19 15:50:00,68.39,68.64,68.3,68.61,97225.0,66.401,66.6437,66.3136,66.6146,97225.0
2021-11-22 09:30:00,69.54,70.18,69.27,70.01,370134.0,67.5175,68.1389,67.2554,67.9738,370134.0
2021-11-22 09:40:00,70.06,71.51,69.8,71.51,156717.0,68.0224,69.4302,67.7699,69.4302,156717.0
2021-11-22 09:50:00,71.51,71.76,71.17,71.69,81623.0,69.4302,69.6729,69.1001,69.605,81623.0
2021-11-22 10:00:00,71.67,72.35,71.66,72.29,76265.0,69.5856,70.2458,69.5759,70.1875,76265.0
2021-11-22 10:10:00,72.3,72.34,71.64,72.06,75201.0,70.1972,70.2361,69.5564,69.9642,75201.0
2021-11-22 10:20:00,72.09,72.38,71.74,72.04,62061.0,69.9933,70.2749,69.6535,69.9448,62061.0
2021-11-22 10:30:00,72.1,72.45,71.96,72.4,42261.0,70.0031,70.3429,69.8671,70.2943,42261.0
2021-11-22 10:40:00,72.37,72.47,72.02,72.02,53344.0,70.2652,70.3623,69.9254,69.9254,53344.0
2021-11-22 10:50:00,72.01,72.11,71.72,71.93,62974.0,69.9157,70.0128,69.6341,69.838,62974.0
2021-11-22 11:00:00,71.96,72.0,71.0,71.16,65730.0,69.8671,69.906,68.935,69.0904,65730.0
2021-11-22 11:10:00,71.21,71.31,70.48,70.5,67096.0,69.1389,69.236,68.4302,68.4496,67096.0
2021-11-22 11:20:00,70.49,70.99,69.93,70.2,107566.0,68.4399,68.9253,67.8962,68.1583,107566.0
2021-11-22 11:30:00,70.2,70.21,69.5,69.84,60119.0,68.1583,68.168,67.4787,67.8088,60119.0
2021-11-22 11:40:00,69.81,69.81,68.1,68.4,190642.0,67.7797,67.7797,66.1194,66.4107,190642.0
2021-11-22 11:50:00,68.5,68.66,66.75,67.63,161418.0,66.5078,66.6631,64.8087,65.6631,161418.0
2021-11-22 12:00:00,67.62,68.02,66.45,67.05,65551.0,65.6534,66.0417,64.5174,65.0999,65551.0
2021-11-22 12:10:00,66.98,67.36,66.7,66.89,58387.0,65.032,65.4009,64.7601,64.9446,58387.0
2021-11-22 12:20:00,66.99,67.27,66.48,67.14,74287.0,65.0417,65.3135,64.5465,65.1873,74287.0
2021-11-22 12:30:00,67.15,67.95,67.12,67.75,86245.0,65.197,65.9738,65.1679,65.7796,86245.0
2021-11-22 12:40:00,67.82,68.07,67.74,67.88,65177.0,65.8475,66.0903,65.7699,65.9058,65177.0
2021-11-22 12:50:00,67.9,67.91,67.3,67.66,51848.0,65.9252,65.9349,65.3427,65.6922,51848.0
2021-11-22 13:00:00,67.61,67.62,66.93,66.94,37285.0,65.6436,65.6534,64.9834,64.9931,37285.0
2021-11-22 13:10:00,66.95,68.05,66.95,68.03,48193.0,65.0028,66.0708,65.0028,66.0514,48193.0
2021-11-22 13:20:00,68.0,68.04,67.74,67.84,15847.0,66.0223,66.0611,65.7699,65.867,15847.0
2021-11-22 13:30:00,67.88,68.24,67.85,68.1,35314.0,65.9058,66.2553,65.8767,66.1194,35314.0
2021-11-22 13:40:00,68.07,68.19,67.76,67.76,28671.0,66.0903,66.2068,65.7893,65.7893,28671.0
2021-11-22 13:50:00,67.72,67.92,67.52,67.61,52217.0,65.7504,65.9446,65.5563,65.6436,52217.0
2021-11-22 14:00:00,67.6,68.25,67.6,67.85,22460.0,65.6339,66.265,65.6339,65.8767,22460.0
2021-11-22 14:10:00,67.87,67.99,67.78,67.86,15609.0,65.8961,66.0126,65.8087,65.8864,15609.0
2021-11-22 14:20:00,67.86,68.08,67.61,67.69,19940.0,65.8864,66.1,65.6436,65.7213,19940.0
2021-11-22 14:30:00,67.66,67.96,67.66,67.85,16150.0,65.6922,65.9835,65.6922,65.8767,16150.0
2021-11-22 14:40:00,67.85,68.39,67.85,68.22,25247.0,65.8767,66.401,65.8767,66.2359,25247.0
2021-11-22 14:50:00,68.23,68.38,67.96,67.98,21397.0,66.2456,66.3912,65.9835,66.0029,21397.0
2021-11-22 15:00:00,68.04,68.65,67.86,68.54,37234.0,66.0611,66.6534,65.8864,66.5466,37234.0
2021-11-22 15:10:00,68.57,68.57,68.19,68.21,28987.0,66.5757,66.5757,66.2068,66.2262,28987.0
2021-11-22 15:20:00,68.26,68.34,67.67,67.67,50452.0,66.2747,66.3524,65.7019,65.7019,50452.0
2021-11-22 15:30:00,67.69,68.03,67.68,67.7,30537.0,65.7213,66.0514,65.7116,65.731,30537.0
2021-11-22 15:40:00,67.71,67.77,67.1,67.1,51606.0,65.7407,65.799,65.1485,65.1485,51606.0
2021-11-22 15:50:00,67.16,67.16,65.23,65.38,188092.0,65.2067,65.2067,63.3329,63.4785,188092.0
2021-11-23 09:30:00,64.83,65.28,64.02,65.03,314268.0,62.9445,63.3814,62.1581,63.1387,314268.0
2021-11-23 09:40:00,65.0,66.33,65.0,66.14,91498.0,63.1096,64.4009,63.1096,64.2164,91498.0
2021-11-23 09:50:00,66.0,66.59,65.86,65.86,77170.0,64.0805,64.6533,63.9445,63.9445,77170.0
2021-11-23 10:00:00,65.83,65.97,64.2,64.38,71844.0,63.9154,64.0513,62.3328,62.5076,71844.0
2021-11-23 10:10:00,64.38,65.0,64.25,64.78,58430.0,62.5076,63.1096,62.3814,62.8959,58430.0
2021-11-23 10:20:00,64.85,65.07,64.07,64.2,82995.0,62.9639,63.1775,62.2066,62.3328,82995.0
2021-11-23 10:30:00,64.1,64.65,63.86,64.13,58676.0,62.2357,62.7697,62.0027,62.2649,58676.0
2021-11-23 10:40:00,64.07,64.07,63.08,63.27,75988.0,62.2066,62.2066,61.2454,61.4299,75988.0
2021-11-23 10:50:00,63.33,63.53,61.6,61.65,131911.0,61.4881,61.6823,59.8084,59.857,131911.0
2021-11-23 11:00:00,61.79,62.22,61.36,62.22,130713.0,59.9929,60.4104,59.5754,60.4104,130713.0
2021-11-23 11:10:00,62.27,63.28,62.27,63.03,52798.0,60.459,61.4396,60.459,61.1968,52798.0
2021-11-23 11:20:00,63.04,63.66,62.97,63.32,100090.0,61.2066,61.8085,61.1386,61.4784,100090.0
2021-11-23 11:30:00,63.22,63.73,62.55,63.3,88315.0,61.3813,61.8765,60.7308,61.459,88315.0
2021-11-23 11:40:00,63.16,63.63,62.57,63.48,36994.0,61.3231,61.7794,60.7502,61.6338,36994.0
2021-11-23 11:50:00,63.53,63.57,62.65,62.69,20757.0,61.6823,61.7211,60.8279,60.8667,20757.0
2021-11-23 12:00:00,62.66,62.9,62.18,62.35,25280.0,60.8376,61.0706,60.3716,60.5366,25280.0
2021-11-23 12:10:00,62.51,63.12,62.3,63.12,40529.0,60.692,61.2842,60.4881,61.2842,40529.0
2021-11-23 12:20:00,63.04,63.58,63.02,63.04,43821.0,61.2066,61.7309,61.1871,61.2066,43821.0
2021-11-23 12:30:00,63.16,63.42,62.96,63.15,27602.0,61.3231,61.5755,61.1289,61.3134,27602.0
2021-11-23 12:40:00,63.16,63.21,62.6,63.12,26459.0,61.3231,61.3716,60.7794,61.2842,26459.0
2021-11-23 12:50:00,63.07,63.33,62.64,62.86,30682.0,61.2357,61.4881,60.8182,61.0318,30682.0
2021-11-23 13:00:00,62.8,63.12,62.54,62.72,34790.0,60.9735,61.2842,60.7211,60.8959,34790.0
2021-11-23 13:10:00,62.65,62.82,61.9,61.92,37696.0,60.8279,60.993,60.0997,60.1191,37696.0
2021-11-23 13:20:00,62.02,62.82,62.01,62.34,23782.0,60.2162,60.993,60.2065,60.5269,23782.0
2021-11-23 13:30:00,62.31,62.31,61.79,62.11,33966.0,60.4978,60.4978,59.9929,60.3036,33966.0
2021-11-23 13:40:00,62.0,62.66,61.84,62.5,37216.0,60.1968,60.8376,60.0415,60.6823,37216.0
2021-11-23 13:50:00,62.57,63.06,62.48,62.62,34416.0,60.7502,61.226,60.6628,60.7988,34416.0
2021-11-23 14:00:00,62.64,62.89,62.37,62.55,21709.0,60.8182,61.0609,60.556,60.7308,21709.0
2021-11-23 14:10:00,62.54,62.65,61.9,61.9,32874.0,60.7211,60.8279,60.0997,60.0997,32874.0
2021-11-23 14:20:00,61.97,62.7,61.97,62.5,18473.0,60.1677,60.8764,60.1677,60.6823,18473.0
2021-11-23 14:30:00,62.55,63.01,62.28,62.91,20791.0,60.7308,61.1774,60.4687,61.0803,20791.0
2021-11-23 14:40:00,62.88,63.64,62.73,63.63,56863.0,61.0512,61.7891,60.9056,61.7794,56863.0
2021-11-23 14:50:00,63.65,63.85,63.24,63.54,52378.0,61.7988,61.993,61.4007,61.692,52378.0
2021-11-23 15:00:00,63.54,63.96,63.2,63.84,59665.0,61.692,62.0998,61.3619,61.9833,59665.0
2021-11-23 15:10:00,63.82,64.2,63.63,63.74,81439.0,61.9639,62.3328,61.7794,61.8862,81439.0
2021-11-23 15:20:00,63.77,64.02,63.56,63.57,38530.0,61.9153,62.1581,61.7114,61.7211,38530.0
2021-11-23 15:30:00,63.61,64.02,63.5,63.84,45502.0,61.76,62.1581,61.6532,61.9833,45502.0
2021-11-23 15:40:00,63.88,64.13,63.79,63.94,107184.0,62.0221,62.2649,61.9347,62.0804,107184.0
2021-11-23 15:50:00,64.07,64.75,64.01,64.68,105115.0,62.2066,62.8668,62.1483,62.7989,105115.0
2021-11-24 09:30:00,62.99,63.01,61.51,61.77,176447.0,61.158,61.1774,59.7211,59.9735,176447.0
2021-11-24 09:40:00,61.74,62.31,61.22,61.88,125989.0,59.9444,60.4978,59.4395,60.0803,125989.0
2021-11-24 09:50:00,61.84,62.88,61.84,62.77,64456.0,60.0415,61.0512,60.0415,60.9444,64456.0
2021-11-24 10:00:00,62.71,63.78,62.38,63.29,130631.0,60.8862,61.925,60.5658,61.4493,130631.0
2021-11-24 10:10:00,63.23,63.69,62.88,63.39,61515.0,61.391,61.8377,61.0512,61.5464,61515.0
2021-11-24 10:20:00,63.43,64.06,63.16,63.93,120339.0,61.5852,62.1969,61.3231,62.0707,120339.0
2021-11-24 10:30:00,63.98,64.72,63.88,64.7,109009.0,62.1192,62.8377,62.0221,62.8183,109009.0
2021-11-24 10:40:00,64.63,64.66,63.71,63.93,72303.0,62.7503,62.7794,61.8571,62.0707,72303.0
2021-11-24 10:50:00,63.94,64.42,63.93,64.1,66683.0,62.0804,62.5464,62.0707,62.2357,66683.0
2021-11-24 11:00:00,64.09,64.27,63.58,64.21,44578.0,62.226,62.4008,61.7309,62.3425,44578.0
2021-11-24 11:10:00,64.22,64.86,64.21,64.86,71429.0,62.3522,62.9736,62.3425,62.9736,71429.0
2021-11-24 11:20:00,64.84,65.32,64.82,65.21,79299.0,62.9542,63.4202,62.9348,63.3134,79299.0
2021-11-24 11:30:00,65.24,65.48,64.84,65.03,97492.0,63.3426,63.5756,62.9542,63.1387,97492.0
2021-11-24 11:40:00,65.01,65.56,64.96,65.5,58487.0,63.1193,63.6533,63.0707,63.595,58487.0
2021-11-24 11:50:00,65.51,65.77,65.15,65.26,54835.0,63.6047,63.8572,63.2552,63.362,54835.0
2021-11-24 12:00:00,65.21,65.44,64.82,64.95,50114.0,63.3134,63.5368,62.9348,63.061,50114.0
2021-11-24 12:10:00,64.95,65.39,64.85,65.01,48066.0,63.061,63.4882,62.9639,63.1193,48066.0
2021-11-24 12:20:00,65.0,65.02,64.59,64.93,56080.0,63.1096,63.129,62.7115,63.0416,56080.0
2021-11-24 12:30:00,64.93,65.26,64.85,65.16,41313.0,63.0416,63.362,62.9639,63.2649,41313.0
2021-11-24 12:40:00,65.18,65.22,64.91,65.19,20531.0,63.2843,63.3232,63.0222,63.294,20531.0
2021-11-24 12:50:00,65.2,65.29,65.03,65.18,25250.0,63.3037,63.3911,63.1387,63.2843,25250.0
2021-11-24 13:00:00,65.21,65.44,65.03,65.36,42889.0,63.3134,63.5368,63.1387,63.4591,42889.0
2021-11-24 13:10:00,65.35,65.51,65.23,65.23,35660.0,63.4494,63.6047,63.3329,63.3329,35660.0
2021-11-24 13:20:00,65.2,65.55,65.19,65.26,47799.0,63.3037,63.6436,63.294,63.362,47799.0
2021-11-24 13:30:00,65.29,65.46,65.12,65.31,31058.0,63.3911,63.5562,63.2261,63.4105,31058.0
2021-11-24 13:40:00,65.31,65.47,65.23,65.3,21686.0,63.4105,63.5659,63.3329,63.4008,21686.0
2021-11-24 13:50:00,65.29,65.37,65.04,65.16,12128.0,63.3911,63.4688,63.1484,63.2649,12128.0
2021-11-24 14:00:00,65.14,65.51,64.69,64.93,99549.0,63.2455,63.6047,62.8086,63.0416,99549.0
2021-11-24 14:10:00,64.96,65.32,64.47,65.21,69905.0,63.0707,63.4202,62.595,63.3134,69905.0
2021-11-24 14:20:00,65.24,65.26,64.69,64.78,32197.0,63.3426,63.362,62.8086,62.8959,32197.0
2021-11-24 14:30:00,64.8,65.18,64.8,65.17,31269.0,62.9154,63.2843,62.9154,63.2746,31269.0
2021-11-24 14:40:00,65.13,65.69,65.07,65.37,35688.0,63.2358,63.7795,63.1775,63.4688,35688.0
2021-11-24 14:50:00,65.42,65.82,65.39,65.68,28920.0,63.5173,63.9057,63.4882,63.7698,28920.0
2021-11-24 15:00:00,65.66,65.99,65.54,65.99,45624.0,63.7504,64.0708,63.6338,64.0708,45624.0
2021-11-24 15:10:00,65.96,66.24,65.9,66.15,62827.0,64.0416,64.3135,63.9834,64.2261,62827.0
2021-11-24 15:20:00,66.16,66.22,66.0,66.1,76667.0,64.2358,64.2941,64.0805,64.1776,76667.0
2021-11-24 15:30:00,66.12,66.44,65.87,66.39,72102.0,64.197,64.5077,63.9542,64.4591,72102.0
2021-11-24 15:40:00,66.39,66.42,66.14,66.3,49507.0,64.4591,64.4883,64.2164,64.3717,49507.0
2021-11-24 15:50:00,66.33,66.9,66.2,66.9,198024.0,64.4009,64.9543,64.2747,64.9543,198024.0
2021-11-26 09:30:00,63.1,64.98,63.04,64.37,304646.0,61.2648,63.0901,61.2066,62.4979,304646.0
2021-11-26 09:40:00,64.5,64.77,62.75,62.78,125074.0,62.6241,62.8862,60.925,60.9541,125074.0
2021-11-26 09:50:00,62.75,64.52,62.58,63.8,74863.0,60.925,62.6435,60.7599,61.9445,74863.0
2021-11-26 10:00:00,63.73,63.81,62.49,62.97,90255.0,61.8765,61.9542,60.6726,61.1386,90255.0
2021-11-26 10:10:00,62.89,62.92,61.82,62.14,126803.0,61.0609,61.09,60.022,60.3327,126803.0
2021-11-26 10:20:00,62.2,62.79,62.09,62.45,47609.0,60.391,60.9638,60.2842,60.6337,47609.0
2021-11-26 10:30:00,62.48,63.12,62.1,62.5,58386.0,60.6628,61.2842,60.2939,60.6823,58386.0
2021-11-26 10:40:00,62.54,62.7,61.49,61.77,104373.0,60.7211,60.8764,59.7016,59.9735,104373.0
2021-11-26 10:50:00,61.73,61.98,61.34,61.71,51550.0,59.9347,60.1774,59.556,59.9152,51550.0
2021-11-26 11:00:00,61.72,61.72,61.19,61.43,80691.0,59.9249,59.9249,59.4104,59.6434,80691.0
2021-11-26 11:10:00,61.38,61.43,60.0,60.02,186170.0,59.5948,59.6434,58.255,58.2744,186170.0
2021-11-26 11:20:00,60.02,60.53,59.85,60.48,84116.0,58.2744,58.7696,58.1093,58.721,84116.0
2021-11-26 11:30:00,60.41,60.84,60.11,60.84,35660.0,58.653,59.0705,58.3618,59.0705,35660.0
2021-11-26 11:40:00,60.81,60.83,60.29,60.55,57176.0,59.0414,59.0608,58.5365,58.789,57176.0
2021-11-26 11:50:00,60.56,60.71,60.08,60.5,35052.0,58.7987,58.9443,58.3326,58.7404,35052.0
2021-11-26 12:00:00,60.53,61.17,60.29,61.11,34802.0,58.7696,59.3909,58.5365,59.3327,34802.0
2021-11-26 12:10:00,61.11,61.35,60.7,60.7,47248.0,59.3327,59.5657,58.9346,58.9346,47248.0
2021-11-26 12:20:00,60.73,61.51,60.55,61.51,78633.0,58.9637,59.7211,58.789,59.7211,78633.0
2021-11-26 12:30:00,61.49,62.25,61.43,62.19,120194.0,59.7016,60.4395,59.6434,60.3813,120194.0
2021-11-26 12:40:00,62.23,62.25,61.57,61.66,62707.0,60.4201,60.4395,59.7793,59.8667,62707.0
2021-11-26 12:50:00,61.56,61.56,60.51,61.22,162795.0,59.7696,59.7696,58.7501,59.4395,162795.0
2021-11-29 09:30:00,63.95,65.08,63.9,64.76,594801.0,62.0901,63.1872,62.0415,62.8765,594801.0
2021-11-29 09:40:00,64.76,65.23,63.79,64.14,201776.0,62.8765,63.3329,61.9347,62.2746,201776.0
2021-11-29 09:50:00,64.11,65.14,64.11,64.82,138085.0,62.2454,63.2455,62.2454,62.9348,138085.0
2021-11-29 10:00:00,64.85,65.16,64.04,64.3,109925.0,62.9639,63.2649,62.1775,62.4299,109925.0
2021-11-29 10:10:00,64.3,64.67,64.25,64.49,45296.0,62.4299,62.7891,62.3814,62.6144,45296.0
2021-11-29 10:20:00,64.33,64.48,63.75,63.82,58559.0,62.459,62.6047,61.8959,61.9639,58559.0
2021-11-29 10:30:00,63.86,64.02,63.23,63.47,40158.0,62.0027,62.1581,61.391,61.624,40158.0
2021-11-29 10:40:00,63.59,64.49,63.37,64.25,47761.0,61.7406,62.6144,61.527,62.3814,47761.0
2021-11-29 10:50:00,64.19,64.69,64.0,64.66,37513.0,62.3231,62.8086,62.1386,62.7794,37513.0
2021-11-29 11:00:00,64.59,65.35,64.54,65.22,96393.0,62.7115,63.4494,62.6629,63.3232,96393.0
2021-11-29 11:10:00,65.3,65.46,65.19,65.28,46864.0,63.4008,63.5562,63.294,63.3814,46864.0
2021-11-29 11:20:00,65.25,65.62,65.09,65.16,67018.0,63.3523,63.7115,63.1969,63.2649,67018.0
2021-11-29 11:30:00,65.12,65.89,65.12,65.89,57394.0,63.2261,63.9737,63.2261,63.9737,57394.0
2021-11-29 11:40:00,65.89,66.29,65.89,66.16,41221.0,63.9737,64.362,63.9737,64.2358,41221.0
2021-11-29 11:50:00,66.17,66.43,66.15,66.4,20280.0,64.2455,64.498,64.2261,64.4688,20280.0
2021-11-29 12:00:00,66.45,66.94,66.38,66.75,43130.0,64.5174,64.9931,64.4494,64.8087,43130.0
2021-11-29 12:10:00,66.83,66.94,66.66,66.91,31408.0,64.8863,64.9931,64.7213,64.964,31408.0
2021-11-29 12:20:00,66.93,67.06,66.83,66.95,64287.0,64.9834,65.1096,64.8863,65.0028,64287.0
2021-11-29 12:30:00,67.0,67.36,66.93,67.19,53234.0,65.0514,65.4009,64.9834,65.2359,53234.0
2021-11-29 12:40:00,67.2,67.33,67.11,67.11,45695.0,65.2456,65.3718,65.1582,65.1582,45695.0
2021-11-29 12:50:00,67.12,67.12,66.85,67.03,19138.0,65.1679,65.1679,64.9057,65.0805,19138.0
2021-11-29 13:00:00,67.01,67.31,67.01,67.27,26350.0,65.0611,65.3524,65.0611,65.3135,26350.0
2021-11-29 13:10:00,67.32,67.32,66.72,66.91,28976.0,65.3621,65.3621,64.7795,64.964,28976.0
2021-11-29 13:20:00,66.91,67.13,66.8,67.07,19123.0,64.964,65.1776,64.8572,65.1193,19123.0
2021-11-29 13:30:00,67.13,67.33,66.73,66.73,30407.0,65.1776,65.3718,64.7892,64.7892,30407.0
2021-11-29 13:40:00,66.8,67.31,66.8,67.24,25272.0,64.8572,65.3524,64.8572,65.2844,25272.0
2021-11-29 13:50:00,67.2,67.45,67.1,67.45,18602.0,65.2456,65.4883,65.1485,65.4883,18602.0
2021-11-29 14:00:00,67.44,67.53,67.18,67.53,46458.0,65.4786,65.566,65.2261,65.566,46458.0
2021-11-29 14:10:00,67.54,67.73,67.52,67.57,28910.0,65.5757,65.7602,65.5563,65.6048,28910.0
2021-11-29 14:20:00,67.6,67.71,67.47,67.61,17953.0,65.6339,65.7407,65.5077,65.6436,17953.0
2021-11-29 14:30:00,67.64,67.66,67.15,67.32,26049.0,65.6728,65.6922,65.197,65.3621,26049.0
2021-11-29 14:40:00,67.34,67.68,67.34,67.55,24339.0,65.3815,65.7116,65.3815,65.5854,24339.0
2021-11-29 14:50:00,67.58,67.69,67.41,67.6,13601.0,65.6145,65.7213,65.4495,65.6339,13601.0
2021-11-29 15:00:00,67.58,67.77,67.36,67.75,36080.0,65.6145,65.799,65.4009,65.7796,36080.0
2021-11-29 15:10:00,67.73,68.18,67.73,68.15,63037.0,65.7602,66.1971,65.7602,66.1679,63037.0
2021-11-29 15:20:00,68.17,68.18,67.71,67.99,62868.0,66.1874,66.1971,65.7407,66.0126,62868.0
2021-11-29 15:30:00,67.99,68.14,67.94,68.04,99999.0,66.0126,66.1582,65.964,66.0611,99999.0
2021-11-29 15:40:00,68.03,68.06,67.76,68.06,42286.0,66.0514,66.0806,65.7893,66.0806,42286.0
2021-11-29 15:50:00,68.07,68.66,68.06,68.44,161855.0,66.0903,66.6631,66.0806,66.4495,161855.0
2021-11-30 09:30:00,67.28,68.07,66.88,68.07,266219.0,65.3232,66.0903,64.9349,66.0903,266219.0
2021-11-30 09:40:00,68.1,68.77,67.67,68.53,108392.0,66.1194,66.7699,65.7019,66.5369,108392.0
2021-11-30 09:50:00,68.62,69.2,68.28,69.0,117613.0,66.6243,67.1874,66.2942,66.9932,117613.0
2021-11-30 10:00:00,68.9,69.32,68.63,69.14,67073.0,66.8961,67.3039,66.634,67.1291,67073.0
2021-11-30 10:10:00,69.11,69.25,68.12,68.31,82335.0,67.1,67.2359,66.1388,66.3233,82335.0
2021-11-30 10:20:00,68.36,68.59,67.49,68.57,112617.0,66.3718,66.5951,65.5271,66.5757,112617.0
2021-11-30 10:30:00,68.68,68.98,66.97,67.43,109513.0,66.6825,66.9738,65.0223,65.4689,109513.0
2021-11-30 10:40:00,67.38,67.64,66.1,66.14,114417.0,65.4203,65.6728,64.1776,64.2164,114417.0
2021-11-30 10:50:00,66.18,66.26,64.08,64.1,193752.0,64.2552,64.3329,62.2163,62.2357,193752.0
2021-11-30 11:00:00,64.1,64.84,63.62,64.59,157930.0,62.2357,62.9542,61.7697,62.7115,157930.0
2021-11-30 11:10:00,64.67,65.62,64.32,64.89,106228.0,62.7891,63.7115,62.4493,63.0028,106228.0
2021-11-30 11:20:00,64.78,65.2,64.44,64.63,70979.0,62.8959,63.3037,62.5658,62.7503,70979.0
2021-11-30 11:30:00,64.53,64.81,63.6,64.13,80028.0,62.6532,62.9251,61.7503,62.2649,80028.0
2021-11-30 11:40:00,64.14,64.18,63.42,63.95,76500.0,62.2746,62.3134,61.5755,62.0901,76500.0
2021-11-30 11:50:00,63.95,64.3,63.63,64.23,93973.0,62.0901,62.4299,61.7794,62.3619,93973.0
2021-11-30 12:00:00,64.2,64.2,63.06,63.12,68302.0,62.3328,62.3328,61.226,61.2842,68302.0
2021-11-30 12:10:00,63.13,63.94,62.9,63.89,62401.0,61.2939,62.0804,61.0706,62.0318,62401.0
2021-11-30 12:20:00,63.91,64.01,63.49,63.81,62857.0,62.0513,62.1483,61.6435,61.9542,62857.0
2021-11-30 12:30:00,63.8,64.4,63.67,64.36,135679.0,61.9445,62.527,61.8182,62.4882,135679.0
2021-11-30 12:40:00,64.38,64.52,63.92,64.09,73583.0,62.5076,62.6435,62.061,62.226,73583.0
2021-11-30 12:50:00,64.13,64.54,63.66,63.81,54505.0,62.2649,62.6629,61.8085,61.9542,54505.0
2021-11-30 13:00:00,63.81,64.0,63.45,63.72,56720.0,61.9542,62.1386,61.6046,61.8668,56720.0
2021-11-30 13:10:00,63.68,63.96,63.51,63.73,42850.0,61.8279,62.0998,61.6629,61.8765,42850.0
2021-11-30 13:20:00,63.76,64.3,63.59,64.14,48228.0,61.9056,62.4299,61.7406,62.2746,48228.0
2021-11-30 13:30:00,64.16,64.83,63.93,64.75,55735.0,62.294,62.9445,62.0707,62.8668,55735.0
2021-11-30 13:40:00,64.67,64.69,64.36,64.68,19578.0,62.7891,62.8086,62.4882,62.7989,19578.0
2021-11-30 13:50:00,64.73,65.55,64.66,65.5,90518.0,62.8474,63.6436,62.7794,63.595,90518.0
2021-11-30 14:00:00,65.47,65.58,65.04,65.34,48833.0,63.5659,63.6727,63.1484,63.4397,48833.0
2021-11-30 14:10:00,65.31,65.59,64.99,65.35,38489.0,63.4105,63.6824,63.0998,63.4494,38489.0
2021-11-30 14:20:00,65.41,65.82,65.3,65.33,62514.0,63.5076,63.9057,63.4008,63.43,62514.0
2021-11-30 14:30:00,65.31,65.68,65.21,65.41,55413.0,63.4105,63.7698,63.3134,63.5076,55413.0
2021-11-30 14:40:00,65.47,65.6,64.62,64.64,23867.0,63.5659,63.6921,62.7406,62.76,23867.0
2021-11-30 14:50:00,64.77,64.8,64.33,64.8,114208.0,62.8862,62.9154,62.459,62.9154,114208.0
2021-11-30 15:00:00,64.77,65.23,64.75,64.82,64877.0,62.8862,63.3329,62.8668,62.9348,64877.0
2021-11-30 15:10:00,64.87,65.19,64.73,65.13,65844.0,62.9833,63.294,62.8474,63.2358,65844.0
2021-11-30 15:20:00,65.11,65.2,64.5,64.57,78609.0,63.2164,63.3037,62.6241,62.6921,78609.0
2021-11-30 15:30:00,64.54,65.26,64.47,65.05,75667.0,62.6629,63.362,62.595,63.1581,75667.0
2021-11-30 15:40:00,65.04,65.8,65.01,65.23,90093.0,63.1484,63.8863,63.1193,63.3329,90093.0
2021-11-30 15:50:00,65.24,65.24,64.07,64.58,109382.0,63.3426,63.3426,62.2066,62.7018,109382.0
2021-12-01 09:30:00,67.54,68.0,66.3,66.95,301606.0,65.5757,66.0223,64.3717,65.0028,301606.0
2021-12-01 09:40:00,66.88,67.98,66.78,67.75,115532.0,64.9349,66.0029,64.8378,65.7796,115532.0
2021-12-01 09:50:00,67.73,69.48,67.65,69.43,275215.0,65.7602,67.4593,65.6825,67.4107,275215.0
2021-12-01 10:00:00,69.49,70.31,69.49,70.29,222179.0,67.469,68.2651,67.469,68.2457,222179.0
2021-12-01 10:10:00,70.3,70.6,69.91,69.91,130136.0,68.2554,68.5467,67.8767,67.8767,130136.0
2021-12-01 10:20:00,69.9,70.2,69.14,69.29,80558.0,67.867,68.1583,67.1291,67.2748,80558.0
2021-12-01 10:30:00,69.33,69.71,68.67,68.67,63275.0,67.3136,67.6826,66.6728,66.6728,63275.0
2021-12-01 10:40:00,68.64,70.13,68.31,70.0,123693.0,66.6437,68.0904,66.3233,67.9641,123693.0
2021-12-01 10:50:00,70.03,70.4,69.69,70.28,114651.0,67.9933,68.3525,67.6631,68.236,114651.0
2021-12-01 11:00:00,70.34,70.38,69.48,70.08,72684.0,68.2942,68.3331,67.4593,68.0418,72684.0
2021-12-01 11:10:00,70.09,70.95,69.99,70.85,126985.0,68.0515,68.8865,67.9544,68.7894,126985.0
2021-12-01 11:20:00,70.84,70.84,70.28,70.36,76120.0,68.7797,68.7797,68.236,68.3137,76120.0
2021-12-01 11:30:00,70.43,70.59,69.81,70.37,90409.0,68.3816,68.537,67.7797,68.3234,90409.0
2021-12-01 11:40:00,70.4,70.47,69.93,70.33,38447.0,68.3525,68.4205,67.8962,68.2845,38447.0
2021-12-01 11:50:00,70.31,70.32,69.05,69.57,93738.0,68.2651,68.2748,67.0418,67.5466,93738.0
2021-12-01 12:00:00,69.48,70.18,69.44,69.84,58429.0,67.4593,68.1389,67.4204,67.8088,58429.0
2021-12-01 12:10:00,69.83,70.57,69.75,70.47,53291.0,67.7991,68.5176,67.7214,68.4205,53291.0
2021-12-01 12:20:00,70.55,70.76,69.89,69.96,100558.0,68.4981,68.702,67.8573,67.9253,100558.0
2021-12-01 12:30:00,70.02,70.36,69.92,70.28,54643.0,67.9836,68.3137,67.8865,68.236,54643.0
2021-12-01 12:40:00,70.3,70.32,69.69,69.73,50244.0,68.2554,68.2748,67.6631,67.702,50244.0
2021-12-01 12:50:00,69.67,69.68,68.46,68.63,83370.0,67.6437,67.6534,66.4689,66.634,83370.0
2021-12-01 13:00:00,68.52,69.04,67.86,68.12,103250.0,66.5272,67.0321,65.8864,66.1388,103250.0
2021-12-01 13:10:00,68.0,68.0,67.22,67.46,70160.0,66.0223,66.0223,65.265,65.498,70160.0
2021-12-01 13:20:00,67.56,68.4,67.43,68.32,65514.0,65.5951,66.4107,65.4689,66.333,65514.0
2021-12-01 13:30:00,68.36,68.54,67.94,68.26,63245.0,66.3718,66.5466,65.964,66.2747,63245.0
2021-12-01 13:40:00,68.29,68.35,66.64,66.67,101431.0,66.3039,66.3621,64.7019,64.731,101431.0
2021-12-01 13:50:00,66.75,67.97,66.75,67.97,57122.0,64.8087,65.9932,64.8087,65.9932,57122.0
2021-12-01 14:00:00,67.92,68.05,67.07,67.15,68818.0,65.9446,66.0708,65.1193,65.197,68818.0
2021-12-01 14:10:00,67.19,67.2,66.34,66.5,55169.0,65.2359,65.2456,64.4106,64.5659,55169.0
2021-12-01 14:20:00,66.54,67.54,66.47,67.47,35841.0,64.6048,65.5757,64.5368,65.5077,35841.0
2021-12-01 14:30:00,67.42,67.93,67.37,67.82,39958.0,65.4592,65.9543,65.4106,65.8475,39958.0
2021-12-01 14:40:00,67.84,68.09,67.45,68.02,56667.0,65.867,66.1097,65.4883,66.0417,56667.0
2021-12-01 14:50:00,68.08,68.26,66.97,67.06,29842.0,66.1,66.2747,65.0223,65.1096,29842.0
2021-12-01 15:00:00,67.09,67.15,66.12,66.17,65671.0,65.1388,65.197,64.197,64.2455,65671.0
2021-12-01 15:10:00,66.16,66.48,65.58,65.71,64064.0,64.2358,64.5465,63.6727,63.7989,64064.0
2021-12-01 15:20:00,65.71,65.77,64.48,64.89,115619.0,63.7989,63.8572,62.6047,63.0028,115619.0
2021-12-01 15:30:00,64.78,65.61,64.52,65.6,61911.0,62.8959,63.7018,62.6435,63.6921,61911.0
2021-12-01 15:40:00,65.56,66.21,65.18,65.2,81856.0,63.6533,64.2844,63.2843,63.3037,81856.0
2021-12-01 15:50:00,65.05,65.31,63.06,63.16,231362.0,63.1581,63.4105,61.226,61.3231,231362.0
2021-12-02 09:30:00,61.26,63.07,60.52,62.78,424454.0,59.4783,61.2357,58.7598,60.9541,424454.0
2021-12-02 09:40:00,62.83,63.55,62.18,62.92,146057.0,61.0027,61.7017,60.3716,61.09,146057.0
2021-12-02 09:50:00,63.05,64.35,62.82,63.91,141123.0,61.2163,62.4785,60.993,62.0513,141123.0
2021-12-02 10:00:00,63.89,64.74,62.74,62.87,148981.0,62.0318,62.8571,60.9153,61.0415,148981.0
2021-12-02 10:10:00,62.9,63.04,61.55,61.66,116689.0,61.0706,61.2066,59.7599,59.8667,116689.0
2021-12-02 10:20:00,61.6,62.5,61.17,62.32,120828.0,59.8084,60.6823,59.3909,60.5075,120828.0
2021-12-02 10:30:00,62.35,62.56,60.18,60.48,118489.0,60.5366,60.7405,58.4297,58.721,118489.0
2021-12-02 10:40:00,60.63,61.12,59.69,60.58,143725.0,58.8666,59.3424,57.954,58.8181,143725.0
2021-12-02 10:50:00,60.62,61.4,59.81,61.09,81387.0,58.8569,59.6143,58.0705,59.3133,81387.0
2021-12-02 11:00:00,61.08,62.17,60.59,62.15,72239.0,59.3036,60.3619,58.8278,60.3424,72239.0
2021-12-02 11:10:00,62.12,62.85,61.97,62.51,151323.0,60.3133,61.0221,60.1677,60.692,151323.0
2021-12-02 11:20:00,62.56,62.79,62.08,62.37,33327.0,60.7405,60.9638,60.2745,60.556,33327.0
2021-12-02 11:30:00,62.38,62.61,61.27,61.74,59194.0,60.5658,60.7891,59.488,59.9444,59194.0
2021-12-02 11:40:00,61.69,62.31,61.22,62.05,31285.0,59.8958,60.4978,59.4395,60.2453,31285.0
2021-12-02 11:50:00,62.0,62.81,61.5,62.65,61259.0,60.1968,60.9832,59.7113,60.8279,61259.0
2021-12-02 12:00:00,62.65,63.22,62.34,63.2,64802.0,60.8279,61.3813,60.5269,61.3619,64802.0
2021-12-02 12:10:00,63.15,63.52,63.04,63.27,86609.0,61.3134,61.6726,61.2066,61.4299,86609.0
2021-12-02 12:20:00,63.29,64.1,63.29,64.02,84171.0,61.4493,62.2357,61.4493,62.1581,84171.0
2021-12-02 12:30:00,64.04,64.1,63.23,63.77,44662.0,62.1775,62.2357,61.391,61.9153,44662.0
2021-12-02 12:40:00,63.67,63.97,63.51,63.84,15936.0,61.8182,62.1095,61.6629,61.9833,15936.0
2021-12-02 12:50:00,63.8,63.87,62.85,62.99,29513.0,61.9445,62.0124,61.0221,61.158,29513.0
2021-12-02 13:00:00,63.04,63.24,62.56,62.68,50992.0,61.2066,61.4007,60.7405,60.857,50992.0
2021-12-02 13:10:00,62.69,63.18,62.4,62.72,21013.0,60.8667,61.3425,60.5852,60.8959,21013.0
2021-12-02 13:20:00,62.84,62.86,62.1,62.16,62133.0,61.0124,61.0318,60.2939,60.3521,62133.0
2021-12-02 13:30:00,62.25,63.08,61.92,63.05,95174.0,60.4395,61.2454,60.1191,61.2163,95174.0
2021-12-02 13:40:00,63.02,63.08,62.27,62.44,55447.0,61.1871,61.2454,60.459,60.624,55447.0
2021-12-02 13:50:00,62.44,63.5,62.25,63.41,35727.0,60.624,61.6532,60.4395,61.5658,35727.0
2021-12-02 14:00:00,63.4,63.56,63.1,63.16,27583.0,61.5561,61.7114,61.2648,61.3231,27583.0
2021-12-02 14:10:00,63.23,63.43,62.8,63.26,50272.0,61.391,61.5852,60.9735,61.4202,50272.0
2021-12-02 14:20:00,63.18,63.53,62.93,63.49,45018.0,61.3425,61.6823,61.0998,61.6435,45018.0
2021-12-02 14:30:00,63.41,63.9,63.29,63.74,57077.0,61.5658,62.0415,61.4493,61.8862,57077.0
2021-12-02 14:40:00,63.73,63.79,63.13,63.15,44498.0,61.8765,61.9347,61.2939,61.3134,44498.0
2021-12-02 14:50:00,63.22,63.58,62.89,63.29,65655.0,61.3813,61.7309,61.0609,61.4493,65655.0
2021-12-02 15:00:00,63.39,64.05,63.39,63.91,52188.0,61.5464,62.1872,61.5464,62.0513,52188.0
2021-12-02 15:10:00,63.91,63.91,62.93,63.5,47274.0,62.0513,62.0513,61.0998,61.6532,47274.0
2021-12-02 15:20:00,63.49,63.8,63.28,63.42,61446.0,61.6435,61.9445,61.4396,61.5755,61446.0
2021-12-02 15:30:00,63.41,64.3,63.37,64.23,110347.0,61.5658,62.4299,61.527,62.3619,110347.0
2021-12-02 15:40:00,64.23,64.55,63.76,64.05,146153.0,62.3619,62.6726,61.9056,62.1872,146153.0
2021-12-02 15:50:00,64.05,64.05,62.59,63.1,176256.0,62.1872,62.1872,60.7696,61.2648,176256.0
2021-12-03 09:30:00,65.93,67.95,65.9,66.36,363678.0,64.0125,65.9738,63.9834,64.43,363678.0
2021-12-03 09:40:00,66.45,66.83,65.16,65.16,88034.0,64.5174,64.8863,63.2649,63.2649,88034.0
2021-12-03 09:50:00,65.2,65.55,63.8,64.36,114277.0,63.3037,63.6436,61.9445,62.4882,114277.0
2021-12-03 10:00:00,64.32,64.58,62.87,62.87,80924.0,62.4493,62.7018,61.0415,61.0415,80924.0
2021-12-03 10:10:00,62.8,64.39,62.76,63.65,147654.0,60.9735,62.5173,60.9347,61.7988,147654.0
2021-12-03 10:20:00,63.66,64.29,63.13,63.69,95257.0,61.8085,62.4202,61.2939,61.8377,95257.0
2021-12-03 10:30:00,63.67,63.7,62.29,62.6,147632.0,61.8182,61.8474,60.4784,60.7794,147632.0
2021-12-03 10:40:00,62.6,62.95,61.45,61.68,130683.0,60.7794,61.1192,59.6628,59.8861,130683.0
2021-12-03 10:50:00,61.7,62.57,61.6,62.26,99808.0,59.9055,60.7502,59.8084,60.4492,99808.0
2021-12-03 11:00:00,62.3,62.78,61.37,61.98,82046.0,60.4881,60.9541,59.5851,60.1774,82046.0
2021-12-03 11:10:00,62.0,62.53,61.69,61.71,47658.0,60.1968,60.7114,59.8958,59.9152,47658.0
2021-12-03 11:20:00,61.64,63.11,61.55,62.96,86228.0,59.8473,61.2745,59.7599,61.1289,86228.0
2021-12-03 11:30:00,62.85,63.27,62.56,62.7,48703.0,61.0221,61.4299,60.7405,60.8764,48703.0
2021-12-03 11:40:00,62.73,62.88,61.7,61.89,104076.0,60.9056,61.0512,59.9055,60.09,104076.0
2021-12-03 11:50:00,61.83,62.14,61.2,61.33,75322.0,60.0317,60.3327,59.4201,59.5463,75322.0
2021-12-03 12:00:00,61.37,61.43,60.76,61.2,76605.0,59.5851,59.6434,58.9929,59.4201,76605.0
2021-12-03 12:10:00,61.15,61.91,61.02,61.73,33953.0,59.3715,60.1094,59.2453,59.9347,33953.0
2021-12-03 12:20:00,61.75,62.16,61.52,62.02,52658.0,59.9541,60.3521,59.7308,60.2162,52658.0
2021-12-03 12:30:00,61.98,62.45,61.24,62.35,49950.0,60.1774,60.6337,59.4589,60.5366,49950.0
2021-12-03 12:40:00,62.41,62.67,61.8,62.17,35203.0,60.5949,60.8473,60.0026,60.3619,35203.0
2021-12-03 12:50:00,62.16,62.44,61.19,61.57,91204.0,60.3521,60.624,59.4104,59.7793,91204.0
2021-12-03 13:00:00,61.48,61.98,61.16,61.93,84049.0,59.6919,60.1774,59.3812,60.1288,84049.0
2021-12-03 13:10:00,61.9,62.47,61.61,62.32,72779.0,60.0997,60.6531,59.8181,60.5075,72779.0
2021-12-03 13:20:00,62.42,62.61,61.95,62.04,54389.0,60.6046,60.7891,60.1483,60.2356,54389.0
2021-12-03 13:30:00,61.97,62.05,61.25,61.54,41439.0,60.1677,60.2453,59.4686,59.7502,41439.0
2021-12-03 13:40:00,61.59,61.82,60.84,61.03,48470.0,59.7987,60.022,59.0705,59.255,48470.0
2021-12-03 13:50:00,60.98,61.44,60.95,60.95,28664.0,59.2065,59.6531,59.1773,59.1773,28664.0
2021-12-03 14:00:00,61.04,61.67,60.87,61.09,36347.0,59.2647,59.8764,59.0997,59.3133,36347.0
2021-12-03 14:10:00,61.21,61.64,60.88,60.88,25025.0,59.4298,59.8473,59.1094,59.1094,25025.0
2021-12-03 14:20:00,60.97,61.9,60.7,61.8,49440.0,59.1968,60.0997,58.9346,60.0026,49440.0
2021-12-03 14:30:00,61.8,61.87,60.85,60.96,33938.0,60.0026,60.0706,59.0802,59.187,33938.0
2021-12-03 14:40:00,60.95,61.71,60.95,61.3,28789.0,59.1773,59.9152,59.1773,59.5172,28789.0
2021-12-03 14:50:00,61.27,61.54,61.09,61.25,28229.0,59.488,59.7502,59.3133,59.4686,28229.0
2021-12-03 15:00:00,61.28,61.58,60.8,60.86,40273.0,59.4977,59.789,59.0317,59.09,40273.0
2021-12-03 15:10:00,60.92,61.37,60.92,61.02,27985.0,59.1482,59.5851,59.1482,59.2453,27985.0
2021-12-03 15:20:00,61.09,62.09,61.09,61.73,22153.0,59.3133,60.2842,59.3133,59.9347,22153.0
2021-12-03 15:30:00,61.67,62.27,61.6,61.71,29246.0,59.8764,60.459,59.8084,59.9152,29246.0
2021-12-03 15:40:00,61.77,61.88,60.93,61.28,56445.0,59.9735,60.0803,59.1579,59.4977,56445.0
2021-12-03 15:50:00,61.34,62.99,61.13,62.99,114972.0,59.556,61.158,59.3521,61.158,114972.0
2021-12-06 09:30:00,62.32,62.51,58.01,58.55,342560.0,60.5075,60.692,56.3228,56.8471,342560.0
2021-12-06 09:40:00,58.5,59.75,58.36,59.21,99624.0,56.7986,58.0122,56.6627,57.4879,99624.0
2021-12-06 09:50:00,59.1,59.85,58.52,58.74,66661.0,57.3811,58.1093,56.818,57.0316,66661.0
2021-12-06 10:00:00,58.8,58.88,56.78,58.01,343532.0,57.0899,57.1675,55.1286,56.3228,343532.0
2021-12-06 10:10:00,57.97,60.42,57.83,59.96,136644.0,56.284,58.6628,56.1481,58.2161,136644.0
2021-12-06 10:20:00,59.96,60.5,59.68,60.31,52678.0,58.2161,58.7404,57.9443,58.556,52678.0
2021-12-06 10:30:00,60.37,60.55,59.62,60.34,74062.0,58.6142,58.789,57.886,58.5851,74062.0
2021-12-06 10:40:00,60.41,60.7,58.9,59.19,82680.0,58.653,58.9346,57.187,57.4685,82680.0
2021-12-06 10:50:00,59.2,59.89,58.44,59.89,95299.0,57.4782,58.1482,56.7403,58.1482,95299.0
2021-12-06 11:00:00,59.9,59.98,59.44,59.68,38046.0,58.1579,58.2356,57.7113,57.9443,38046.0
2021-12-06 11:10:00,59.74,59.82,58.83,59.37,60791.0,58.0025,58.0802,57.119,57.6433,60791.0
2021-12-06 11:20:00,59.37,59.6,58.81,59.41,33192.0,57.6433,57.8666,57.0996,57.6821,33192.0
2021-12-06 11:30:00,59.47,60.4,59.34,60.29,46994.0,57.7404,58.6433,57.6142,58.5365,46994.0
2021-12-06 11:40:00,60.3,60.7,60.0,60.13,37306.0,58.5462,58.9346,58.255,58.3812,37306.0
2021-12-06 11:50:00,60.14,60.3,59.89,60.13,44290.0,58.3909,58.5462,58.1482,58.3812,44290.0
2021-12-06 12:00:00,60.15,60.34,59.57,59.83,28135.0,58.4006,58.5851,57.8375,58.0899,28135.0
2021-12-06 12:10:00,59.83,60.89,59.74,60.87,45936.0,58.0899,59.1191,58.0025,59.0997,45936.0
2021-12-06 12:20:00,60.76,60.94,60.4,60.58,18134.0,58.9929,59.1676,58.6433,58.8181,18134.0
2021-12-06 12:30:00,60.59,60.89,60.44,60.5,31842.0,58.8278,59.1191,58.6822,58.7404,31842.0
2021-12-06 12:40:00,60.47,60.72,60.16,60.64,76032.0,58.7113,58.954,58.4103,58.8764,76032.0
2021-12-06 12:50:00,60.64,61.14,60.41,61.08,77207.0,58.8764,59.3618,58.653,59.3036,77207.0
2021-12-06 13:00:00,61.12,61.44,60.77,61.3,85034.0,59.3424,59.6531,59.0026,59.5172,85034.0
2021-12-06 13:10:00,61.3,61.51,61.2,61.3,52545.0,59.5172,59.7211,59.4201,59.5172,52545.0
2021-12-06 13:20:00,61.24,62.13,60.97,61.99,58467.0,59.4589,60.323,59.1968,60.1871,58467.0
2021-12-06 13:30:00,62.01,62.31,61.79,62.25,36733.0,60.2065,60.4978,59.9929,60.4395,36733.0
2021-12-06 13:40:00,62.32,62.6,62.1,62.18,38282.0,60.5075,60.7794,60.2939,60.3716,38282.0
2021-12-06 13:50:00,62.18,62.51,62.17,62.39,27387.0,60.3716,60.692,60.3619,60.5755,27387.0
2021-12-06 14:00:00,62.32,62.9,62.32,62.46,52498.0,60.5075,61.0706,60.5075,60.6434,52498.0
2021-12-06 14:10:00,62.49,63.02,62.49,62.95,30653.0,60.6726,61.1871,60.6726,61.1192,30653.0
2021-12-06 14:20:00,62.89,63.17,62.76,62.94,9371.0,61.0609,61.3328,60.9347,61.1095,9371.0
2021-12-06 14:30:00,62.99,63.06,62.71,62.75,14154.0,61.158,61.226,60.8862,60.925,14154.0
2021-12-06 14:40:00,62.77,62.83,62.01,62.47,13547.0,60.9444,61.0027,60.2065,60.6531,13547.0
2021-12-06 14:50:00,62.27,62.7,62.27,62.49,10876.0,60.459,60.8764,60.459,60.6726,10876.0
2021-12-06 15:00:00,62.68,62.9,62.31,62.84,13771.0,60.857,61.0706,60.4978,61.0124,13771.0
2021-12-06 15:10:00,62.75,63.15,62.68,63.12,24341.0,60.925,61.3134,60.857,61.2842,24341.0
2021-12-06 15:20:00,63.08,63.29,62.68,62.91,30179.0,61.2454,61.4493,60.857,61.0803,30179.0
2021-12-06 15:30:00,62.85,63.07,62.61,62.81,23407.0,61.0221,61.2357,60.7891,60.9832,23407.0
2021-12-06 15:40:00,62.81,62.91,62.32,62.65,32459.0,60.9832,61.0803,60.5075,60.8279,32459.0
2021-12-06 15:50:00,62.54,62.98,62.48,62.58,81357.0,60.7211,61.1483,60.6628,60.7599,81357.0
2021-12-07 09:30:00,66.85,68.8,66.85,67.9,671558.0,64.9057,66.799,64.9057,65.9252,671558.0
2021-12-07 09:40:00,67.85,68.95,67.6,68.49,221494.0,65.8767,66.9447,65.6339,66.498,221494.0
2021-12-07 09:50:00,68.51,69.38,68.39,69.34,234481.0,66.5175,67.3622,66.401,67.3233,234481.0
2021-12-07 10:00:00,69.4,70.05,68.99,70.05,254181.0,67.3816,68.0127,66.9835,68.0127,254181.0
2021-12-07 10:10:00,70.07,70.26,69.38,69.43,115228.0,68.0321,68.2166,67.3622,67.4107,115228.0
2021-12-07 10:20:00,69.56,70.12,69.52,69.82,92966.0,67.5369,68.0806,67.4981,67.7894,92966.0
2021-12-07 10:30:00,69.94,70.81,69.81,70.7,89951.0,67.9059,68.7506,67.7797,68.6438,89951.0
2021-12-07 10:40:00,70.65,71.27,70.52,70.94,89916.0,68.5952,69.1972,68.469,68.8768,89916.0
2021-12-07 10:50:00,70.98,71.1,70.6,70.72,70165.0,68.9156,69.0321,68.5467,68.6632,70165.0
2021-12-07 11:00:00,70.75,71.31,70.73,71.3,67440.0,68.6923,69.236,68.6729,69.2263,67440.0
2021-12-07 11:10:00,71.33,71.57,70.92,71.49,46881.0,69.2555,69.4885,68.8574,69.4108,46881.0
2021-12-07 11:20:00,71.41,71.41,70.83,71.21,48783.0,69.3331,69.3331,68.77,69.1389,48783.0
2021-12-07 11:30:00,71.23,71.83,71.12,71.64,61686.0,69.1584,69.7409,69.0516,69.5564,61686.0
2021-12-07 11:40:00,71.56,71.68,70.89,70.93,37418.0,69.4788,69.5953,68.8282,68.8671,37418.0
2021-12-07 11:50:00,70.96,71.39,70.92,71.33,55299.0,68.8962,69.3137,68.8574,69.2555,55299.0
2021-12-07 12:00:00,71.33,71.86,71.27,71.73,73441.0,69.2555,69.77,69.1972,69.6438,73441.0
2021-12-07 12:10:00,71.75,72.09,71.67,71.78,77107.0,69.6632,69.9933,69.5856,69.6924,77107.0
2021-12-07 12:20:00,71.74,72.1,71.73,71.98,29197.0,69.6535,70.0031,69.6438,69.8865,29197.0
2021-12-07 12:30:00,72.02,72.28,71.97,72.28,30947.0,69.9254,70.1778,69.8768,70.1778,30947.0
2021-12-07 12:40:00,72.24,72.24,71.77,72.02,37132.0,70.139,70.139,69.6827,69.9254,37132.0
2021-12-07 12:50:00,72.0,72.51,72.0,72.38,63523.0,69.906,70.4011,69.906,70.2749,63523.0
2021-12-07 13:00:00,72.37,72.39,71.84,71.85,21257.0,70.2652,70.2846,69.7506,69.7603,21257.0
2021-12-07 13:10:00,71.83,72.1,71.56,72.04,23760.0,69.7409,70.0031,69.4788,69.9448,23760.0
2021-12-07 13:20:00,72.05,72.23,71.89,71.97,18138.0,69.9545,70.1293,69.7992,69.8768,18138.0
2021-12-07 13:30:00,71.99,72.15,71.88,71.91,30149.0,69.8963,70.0516,69.7895,69.8186,30149.0
2021-12-07 13:40:00,71.97,72.35,71.96,72.28,34522.0,69.8768,70.2458,69.8671,70.1778,34522.0
2021-12-07 13:50:00,72.31,72.43,72.09,72.35,40367.0,70.2069,70.3235,69.9933,70.2458,40367.0
2021-12-07 14:00:00,72.35,72.5,72.22,72.31,52490.0,70.2458,70.3914,70.1196,70.2069,52490.0
2021-12-07 14:10:00,72.31,72.32,71.99,72.2,53536.0,70.2069,70.2167,69.8963,70.1001,53536.0
2021-12-07 14:20:00,72.13,72.13,71.81,71.94,64906.0,70.0322,70.0322,69.7215,69.8477,64906.0
2021-12-07 14:30:00,71.92,71.92,71.37,71.44,63960.0,69.8283,69.8283,69.2943,69.3623,63960.0
2021-12-07 14:40:00,71.47,71.79,71.44,71.79,81035.0,69.3914,69.7021,69.3623,69.7021,81035.0
2021-12-07 14:50:00,71.75,71.94,71.41,71.58,24169.0,69.6632,69.8477,69.3331,69.4982,24169.0
2021-12-07 15:00:00,71.56,71.79,71.43,71.56,23941.0,69.4788,69.7021,69.3525,69.4788,23941.0
2021-12-07 15:10:00,71.53,71.59,71.04,71.34,63088.0,69.4496,69.5079,68.9739,69.2652,63088.0
2021-12-07 15:20:00,71.33,71.53,70.98,70.98,82135.0,69.2555,69.4496,68.9156,68.9156,82135.0
2021-12-07 15:30:00,71.0,71.36,70.99,71.08,53144.0,68.935,69.2846,68.9253,69.0127,53144.0
2021-12-07 15:40:00,71.1,71.37,70.94,71.01,77061.0,69.0321,69.2943,68.8768,68.9448,77061.0
2021-12-07 15:50:00,71.01,72.06,70.64,71.99,277834.0,68.9448,69.9642,68.5855,69.8963,277834.0
2021-12-08 09:30:00,70.92,70.93,68.49,69.07,371599.0,68.8574,68.8671,66.498,67.0612,371599.0
2021-12-08 09:40:00,69.09,71.09,69.08,71.04,123524.0,67.0806,69.0224,67.0709,68.9739,123524.0
2021-12-08 09:50:00,70.88,71.12,69.33,69.35,69177.0,68.8185,69.0516,67.3136,67.333,69177.0
2021-12-08 10:00:00,69.42,70.21,69.3,69.5,56569.0,67.401,68.168,67.2845,67.4787,56569.0
2021-12-08 10:10:00,69.61,70.15,69.38,69.59,50501.0,67.5855,68.1098,67.3622,67.5661,50501.0
2021-12-08 10:20:00,69.68,70.5,69.46,69.48,85420.0,67.6534,68.4496,67.4398,67.4593,85420.0
2021-12-08 10:30:00,69.5,69.85,69.25,69.68,64832.0,67.4787,67.8185,67.2359,67.6534,64832.0
2021-12-08 10:40:00,69.64,69.87,69.14,69.73,41036.0,67.6146,67.8379,67.1291,67.702,41036.0
2021-12-08 10:50:00,69.7,70.19,69.58,70.17,47286.0,67.6729,68.1486,67.5563,68.1292,47286.0
2021-12-08 11:00:00,70.16,70.19,69.75,69.82,28767.0,68.1195,68.1486,67.7214,67.7894,28767.0
2021-12-08 11:10:00,69.79,70.62,69.79,70.58,45253.0,67.7602,68.5661,67.7602,68.5273,45253.0
2021-12-08 11:20:00,70.3,70.56,70.26,70.56,30134.0,68.2554,68.5078,68.2166,68.5078,30134.0
2021-12-08 11:30:00,70.59,71.07,70.38,70.58,50413.0,68.537,69.003,68.3331,68.5273,50413.0
2021-12-08 11:40:00,70.5,70.86,70.14,70.86,22431.0,68.4496,68.7991,68.1001,68.7991,22431.0
2021-12-08 11:50:00,70.87,71.17,70.75,70.78,35769.0,68.8088,69.1001,68.6923,68.7214,35769.0
2021-12-08 12:00:00,70.75,70.78,70.41,70.48,33128.0,68.6923,68.7214,68.3622,68.4302,33128.0
2021-12-08 12:10:00,70.46,70.81,70.38,70.75,25076.0,68.4108,68.7506,68.3331,68.6923,25076.0
2021-12-08 12:20:00,70.72,70.72,70.29,70.32,24934.0,68.6632,68.6632,68.2457,68.2748,24934.0
2021-12-08 12:30:00,70.39,70.65,70.16,70.65,31282.0,68.3428,68.5952,68.1195,68.5952,31282.0
2021-12-08 12:40:00,70.63,70.81,70.43,70.5,25294.0,68.5758,68.7506,68.3816,68.4496,25294.0
2021-12-08 12:50:00,70.47,70.52,70.2,70.23,17792.0,68.4205,68.469,68.1583,68.1874,17792.0
2021-12-08 13:00:00,70.22,70.51,69.99,70.48,47016.0,68.1777,68.4593,67.9544,68.4302,47016.0
2021-12-08 13:10:00,70.49,70.68,70.39,70.63,26108.0,68.4399,68.6244,68.3428,68.5758,26108.0
2021-12-08 13:20:00,70.65,70.73,70.43,70.73,15540.0,68.5952,68.6729,68.3816,68.6729,15540.0
2021-12-08 13:30:00,70.72,70.72,70.21,70.57,17808.0,68.6632,68.6632,68.168,68.5176,17808.0
2021-12-08 13:40:00,70.5,70.73,70.45,70.73,23666.0,68.4496,68.6729,68.401,68.6729,23666.0
2021-12-08 13:50:00,70.75,70.77,70.5,70.55,23804.0,68.6923,68.7117,68.4496,68.4981,23804.0
2021-12-08 14:00:00,70.54,70.74,70.24,70.45,30574.0,68.4884,68.6826,68.1972,68.401,30574.0
2021-12-08 14:10:00,70.42,70.5,69.95,70.26,37773.0,68.3719,68.4496,67.9156,68.2166,37773.0
2021-12-08 14:20:00,70.24,70.34,69.91,69.94,30940.0,68.1972,68.2942,67.8767,67.9059,30940.0
2021-12-08 14:30:00,70.0,70.09,69.5,69.61,33459.0,67.9641,68.0515,67.4787,67.5855,33459.0
2021-12-08 14:40:00,69.54,70.1,69.37,70.0,22468.0,67.5175,68.0612,67.3525,67.9641,22468.0
2021-12-08 14:50:00,70.03,70.44,69.85,70.39,34429.0,67.9933,68.3913,67.8185,68.3428,34429.0
2021-12-08 15:00:00,70.37,70.49,70.09,70.38,24014.0,68.3234,68.4399,68.0515,68.3331,24014.0
2021-12-08 15:10:00,70.38,70.63,70.31,70.46,38452.0,68.3331,68.5758,68.2651,68.4108,38452.0
2021-12-08 15:20:00,70.47,70.78,70.47,70.75,46874.0,68.4205,68.7214,68.4205,68.6923,46874.0
2021-12-08 15:30:00,70.71,70.9,70.57,70.78,58985.0,68.6535,68.838,68.5176,68.7214,58985.0
2021-12-08 15:40:00,70.77,70.87,70.32,70.67,41067.0,68.7117,68.8088,68.2748,68.6146,41067.0
2021-12-08 15:50:00,70.7,71.09,70.59,70.67,113492.0,68.6438,69.0224,68.537,68.6146,113492.0
2021-12-09 09:30:00,69.43,71.27,69.0,70.96,312226.0,67.4107,69.1972,66.9932,68.8962,312226.0
2021-12-09 09:40:00,70.95,71.59,70.78,70.81,138740.0,68.8865,69.5079,68.7214,68.7506,138740.0
2021-12-09 09:50:00,70.83,71.06,69.62,70.53,93975.0,68.77,68.9933,67.5952,68.4787,93975.0
2021-12-09 10:00:00,70.51,70.63,69.59,70.42,65799.0,68.4593,68.5758,67.5661,68.3719,65799.0
2021-12-09 10:10:00,70.24,70.32,69.61,69.84,34261.0,68.1972,68.2748,67.5855,67.8088,34261.0
2021-12-09 10:20:00,69.85,70.3,69.11,69.14,81038.0,67.8185,68.2554,67.1,67.1291,81038.0
2021-12-09 10:30:00,69.2,69.55,68.73,68.95,94051.0,67.1874,67.5272,66.7311,66.9447,94051.0
2021-12-09 10:40:00,68.9,69.41,68.75,69.27,51260.0,66.8961,67.3913,66.7505,67.2554,51260.0
2021-12-09 10:50:00,69.29,69.37,68.95,69.36,53469.0,67.2748,67.3525,66.9447,67.3427,53469.0
2021-12-09 11:00:00,69.32,69.91,69.1,69.9,91423.0,67.3039,67.8767,67.0903,67.867,91423.0
2021-12-09 11:10:00,69.9,70.03,69.31,69.7,63960.0,67.867,67.9933,67.2942,67.6729,63960.0
2021-12-09 11:20:00,69.74,70.2,69.46,69.88,48889.0,67.7117,68.1583,67.4398,67.8476,48889.0
2021-12-09 11:30:00,69.89,70.1,69.65,69.8,40267.0,67.8573,68.0612,67.6243,67.7699,40267.0
2021-12-09 11:40:00,69.81,69.81,69.15,69.15,33712.0,67.7797,67.7797,67.1389,67.1389,33712.0
2021-12-09 11:50:00,69.16,69.36,69.05,69.1,26443.0,67.1486,67.3427,67.0418,67.0903,26443.0
2021-12-09 12:00:00,69.11,69.26,68.44,68.95,65205.0,67.1,67.2457,66.4495,66.9447,65205.0
2021-12-09 12:10:00,68.9,69.06,68.76,68.76,21103.0,66.8961,67.0515,66.7602,66.7602,21103.0
2021-12-09 12:20:00,68.77,68.94,68.52,68.52,19899.0,66.7699,66.935,66.5272,66.5272,19899.0
2021-12-09 12:30:00,68.52,68.52,68.19,68.46,32655.0,66.5272,66.5272,66.2068,66.4689,32655.0
2021-12-09 12:40:00,68.43,68.78,68.34,68.68,20099.0,66.4398,66.7796,66.3524,66.6825,20099.0
2021-12-09 12:50:00,68.66,68.69,68.37,68.58,18377.0,66.6631,66.6922,66.3815,66.5854,18377.0
2021-12-09 13:00:00,68.58,68.7,68.34,68.34,21267.0,66.5854,66.7019,66.3524,66.3524,21267.0
2021-12-09 13:10:00,68.28,68.63,68.19,68.61,19059.0,66.2942,66.634,66.2068,66.6146,19059.0
2021-12-09 13:20:00,68.52,68.53,67.81,67.91,97558.0,66.5272,66.5369,65.8378,65.9349,97558.0
2021-12-09 13:30:00,67.86,68.18,67.83,68.14,22883.0,65.8864,66.1971,65.8572,66.1582,22883.0
2021-12-09 13:40:00,68.13,68.13,66.72,66.86,148557.0,66.1485,66.1485,64.7795,64.9155,148557.0
2021-12-09 13:50:00,66.83,67.46,66.66,67.34,46559.0,64.8863,65.498,64.7213,65.3815,46559.0
2021-12-09 14:00:00,67.33,67.52,66.92,66.93,34703.0,65.3718,65.5563,64.9737,64.9834,34703.0
2021-12-09 14:10:00,66.94,66.97,66.22,66.83,64581.0,64.9931,65.0223,64.2941,64.8863,64581.0
2021-12-09 14:20:00,66.85,67.14,66.68,66.85,20133.0,64.9057,65.1873,64.7407,64.9057,20133.0
2021-12-09 14:30:00,66.78,67.01,66.72,66.84,29270.0,64.8378,65.0611,64.7795,64.896,29270.0
2021-12-09 14:40:00,66.8,67.12,66.69,66.97,25572.0,64.8572,65.1679,64.7504,65.0223,25572.0
2021-12-09 14:50:00,66.96,66.98,66.48,66.67,51373.0,65.0125,65.032,64.5465,64.731,51373.0
2021-12-09 15:00:00,66.67,67.33,66.18,66.18,72633.0,64.731,65.3718,64.2552,64.2552,72633.0
2021-12-09 15:10:00,66.2,66.44,65.97,66.43,110558.0,64.2747,64.5077,64.0513,64.498,110558.0
2021-12-09 15:20:00,66.44,66.55,65.83,66.47,81059.0,64.5077,64.6145,63.9154,64.5368,81059.0
2021-12-09 15:30:00,66.4,66.83,65.99,66.18,75176.0,64.4688,64.8863,64.0708,64.2552,75176.0
2021-12-09 15:40:00,66.14,66.98,66.14,66.92,46564.0,64.2164,65.032,64.2164,64.9737,46564.0
2021-12-09 15:50:00,66.85,66.85,65.66,65.75,187652.0,64.9057,64.9057,63.7504,63.8377,187652.0
2021-12-10 09:30:00,69.51,70.42,68.42,69.1,457388.0,67.4884,68.3719,66.4301,67.0903,457388.0
2021-12-10 09:40:00,69.12,69.29,67.27,67.59,139687.0,67.1097,67.2748,65.3135,65.6242,139687.0
2021-12-10 09:50:00,67.57,68.07,66.8,67.05,121047.0,65.6048,66.0903,64.8572,65.0999,121047.0
2021-12-10 10:00:00,66.93,68.09,66.93,68.03,66023.0,64.9834,66.1097,64.9834,66.0514,66023.0
2021-12-10 10:10:00,68.03,68.77,67.42,68.67,89322.0,66.0514,66.7699,65.4592,66.6728,89322.0
2021-12-10 10:20:00,68.73,68.89,67.67,67.86,71303.0,66.7311,66.8864,65.7019,65.8864,71303.0
2021-12-10 10:30:00,68.0,68.02,66.2,66.61,156557.0,66.0223,66.0417,64.2747,64.6727,156557.0
2021-12-10 10:40:00,66.54,66.79,65.7,65.73,171822.0,64.6048,64.8475,63.7892,63.8183,171822.0
2021-12-10 10:50:00,65.72,66.52,65.7,66.34,52268.0,63.8086,64.5853,63.7892,64.4106,52268.0
2021-12-10 11:00:00,66.26,66.45,65.18,65.48,44308.0,64.3329,64.5174,63.2843,63.5756,44308.0
2021-12-10 11:10:00,65.5,66.11,65.21,65.89,45409.0,63.595,64.1873,63.3134,63.9737,45409.0
2021-12-10 11:20:00,65.87,66.18,65.43,66.15,26181.0,63.9542,64.2552,63.527,64.2261,26181.0
2021-12-10 11:30:00,66.16,66.25,65.19,66.2,76299.0,64.2358,64.3232,63.294,64.2747,76299.0
2021-12-10 11:40:00,66.1,66.91,66.02,66.72,63525.0,64.1776,64.964,64.0999,64.7795,63525.0
2021-12-10 11:50:00,66.64,66.89,66.46,66.66,41643.0,64.7019,64.9446,64.5271,64.7213,41643.0
2021-12-10 12:00:00,66.65,67.05,66.43,66.89,46597.0,64.7116,65.0999,64.498,64.9446,46597.0
2021-12-10 12:10:00,66.89,67.28,66.81,66.99,30506.0,64.9446,65.3232,64.8669,65.0417,30506.0
2021-12-10 12:20:00,67.04,67.35,66.86,66.86,34094.0,65.0902,65.3912,64.9155,64.9155,34094.0
2021-12-10 12:30:00,66.92,66.94,66.35,66.43,32728.0,64.9737,64.9931,64.4203,64.498,32728.0
2021-12-10 12:40:00,66.46,66.82,66.36,66.82,14844.0,64.5271,64.8766,64.43,64.8766,14844.0
2021-12-10 12:50:00,66.88,66.96,66.79,66.86,14795.0,64.9349,65.0125,64.8475,64.9155,14795.0
2021-12-10 13:00:00,66.87,67.14,66.7,67.05,19792.0,64.9252,65.1873,64.7601,65.0999,19792.0
2021-12-10 13:10:00,67.01,67.01,66.56,66.71,10965.0,65.0611,65.0611,64.6242,64.7698,10965.0
2021-12-10 13:20:00,66.68,66.84,66.51,66.74,15938.0,64.7407,64.896,64.5756,64.7989,15938.0
2021-12-10 13:30:00,66.77,66.78,66.24,66.38,23521.0,64.8281,64.8378,64.3135,64.4494,23521.0
2021-12-10 13:40:00,66.34,66.54,66.26,66.29,18212.0,64.4106,64.6048,64.3329,64.362,18212.0
2021-12-10 13:50:00,66.4,66.7,66.4,66.6,11644.0,64.4688,64.7601,64.4688,64.663,11644.0
2021-12-10 14:00:00,66.61,66.77,66.4,66.44,16077.0,64.6727,64.8281,64.4688,64.5077,16077.0
2021-12-10 14:10:00,66.45,66.78,66.42,66.74,6028.0,64.5174,64.8378,64.4883,64.7989,6028.0
2021-12-10 14:20:00,66.78,66.83,66.45,66.59,9726.0,64.8378,64.8863,64.5174,64.6533,9726.0
2021-12-10 14:30:00,66.63,66.85,66.34,66.55,20412.0,64.6921,64.9057,64.4106,64.6145,20412.0
2021-12-10 14:40:00,66.59,66.65,66.5,66.59,9933.0,64.6533,64.7116,64.5659,64.6533,9933.0
2021-12-10 14:50:00,66.59,66.64,66.22,66.4,71781.0,64.6533,64.7019,64.2941,64.4688,71781.0
2021-12-10 15:00:00,66.35,66.57,66.12,66.52,24584.0,64.4203,64.6339,64.197,64.5853,24584.0
2021-12-10 15:10:00,66.47,66.83,66.42,66.77,9395.0,64.5368,64.8863,64.4883,64.8281,9395.0
2021-12-10 15:20:00,66.79,67.13,66.79,67.07,25594.0,64.8475,65.1776,64.8475,65.1193,25594.0
2021-12-10 15:30:00,67.08,67.4,67.02,67.16,38281.0,65.1291,65.4398,65.0708,65.2067,38281.0
2021-12-10 15:40:00,67.13,67.25,66.89,66.94,41856.0,65.1776,65.2941,64.9446,64.9931,41856.0
2021-12-10 15:50:00,66.94,67.69,66.81,67.57,71650.0,64.9931,65.7213,64.8669,65.6048,71650.0
2021-12-13 09:30:00,68.07,68.71,67.03,67.74,230977.0,66.0903,66.7117,65.0805,65.7699,230977.0
2021-12-13 09:40:00,67.72,68.38,67.04,67.37,119065.0,65.7504,66.3912,65.0902,65.4106,119065.0
2021-12-13 09:50:00,67.32,67.4,66.28,66.81,74402.0,65.3621,65.4398,64.3523,64.8669,74402.0
2021-12-13 10:00:00,66.65,66.73,65.98,66.0,46793.0,64.7116,64.7892,64.061,64.0805,46793.0
2021-12-13 10:10:00,65.95,66.65,65.77,66.01,37164.0,64.0319,64.7116,63.8572,64.0902,37164.0
2021-12-13 10:20:00,66.0,66.0,65.17,65.61,53702.0,64.0805,64.0805,63.2746,63.7018,53702.0
2021-12-13 10:30:00,65.56,65.8,65.06,65.1,37465.0,63.6533,63.8863,63.1678,63.2066,37465.0
2021-12-13 10:40:00,65.07,65.67,64.97,65.39,69893.0,63.1775,63.7601,63.0804,63.4882,69893.0
2021-12-13 10:50:00,65.44,65.66,64.91,65.2,68723.0,63.5368,63.7504,63.0222,63.3037,68723.0
2021-12-13 11:00:00,65.13,65.28,64.5,64.75,40075.0,63.2358,63.3814,62.6241,62.8668,40075.0
2021-12-13 11:10:00,64.81,64.91,64.38,64.45,45396.0,62.9251,63.0222,62.5076,62.5755,45396.0
2021-12-13 11:20:00,64.5,64.55,63.88,63.96,93237.0,62.6241,62.6726,62.0221,62.0998,93237.0
2021-12-13 11:30:00,63.94,64.21,63.3,63.42,222149.0,62.0804,62.3425,61.459,61.5755,222149.0
2021-12-13 11:40:00,63.42,63.75,63.27,63.33,38205.0,61.5755,61.8959,61.4299,61.4881,38205.0
2021-12-13 11:50:00,63.31,63.38,62.77,63.26,124070.0,61.4687,61.5367,60.9444,61.4202,124070.0
2021-12-13 12:00:00,63.23,63.69,63.09,63.69,37263.0,61.391,61.8377,61.2551,61.8377,37263.0
2021-12-13 12:10:00,63.6,64.1,63.5,63.99,73126.0,61.7503,62.2357,61.6532,62.1289,73126.0
2021-12-13 12:20:00,63.98,64.49,63.97,64.31,36345.0,62.1192,62.6144,62.1095,62.4396,36345.0
2021-12-13 12:30:00,64.3,64.73,64.23,64.65,59538.0,62.4299,62.8474,62.3619,62.7697,59538.0
2021-12-13 12:40:00,64.62,64.62,64.17,64.17,32976.0,62.7406,62.7406,62.3037,62.3037,32976.0
2021-12-13 12:50:00,64.16,64.23,63.84,63.96,42106.0,62.294,62.3619,61.9833,62.0998,42106.0
2021-12-13 13:00:00,63.95,64.17,63.78,63.81,26635.0,62.0901,62.3037,61.925,61.9542,26635.0
2021-12-13 13:10:00,63.87,64.02,63.7,63.91,37669.0,62.0124,62.1581,61.8474,62.0513,37669.0
2021-12-13 13:20:00,63.89,63.93,63.64,63.82,22956.0,62.0318,62.0707,61.7891,61.9639,22956.0
2021-12-13 13:30:00,63.82,63.88,63.32,63.53,45296.0,61.9639,62.0221,61.4784,61.6823,45296.0
2021-12-13 13:40:00,63.51,64.13,63.51,63.92,15416.0,61.6629,62.2649,61.6629,62.061,15416.0
2021-12-13 13:50:00,63.92,64.15,63.77,63.89,22087.0,62.061,62.2843,61.9153,62.0318,22087.0
2021-12-13 14:00:00,63.92,63.96,63.63,63.9,14493.0,62.061,62.0998,61.7794,62.0415,14493.0
2021-12-13 14:10:00,63.93,63.93,63.46,63.53,18891.0,62.0707,62.0707,61.6143,61.6823,18891.0
2021-12-13 14:20:00,63.6,63.87,63.32,63.55,27221.0,61.7503,62.0124,61.4784,61.7017,27221.0
2021-12-13 14:30:00,63.59,63.75,63.43,63.73,14265.0,61.7406,61.8959,61.5852,61.8765,14265.0
2021-12-13 14:40:00,63.75,63.78,63.4,63.42,16141.0,61.8959,61.925,61.5561,61.5755,16141.0
2021-12-13 14:50:00,63.41,63.76,63.38,63.76,12148.0,61.5658,61.9056,61.5367,61.9056,12148.0
2021-12-13 15:00:00,63.8,64.11,63.78,63.85,16898.0,61.9445,62.2454,61.925,61.993,16898.0
2021-12-13 15:10:00,63.85,64.21,63.59,63.73,17269.0,61.993,62.3425,61.7406,61.8765,17269.0
2021-12-13 15:20:00,63.74,63.83,63.18,63.33,46655.0,61.8862,61.9736,61.3425,61.4881,46655.0
2021-12-13 15:30:00,63.29,63.85,63.26,63.41,52186.0,61.4493,61.993,61.4202,61.5658,52186.0
2021-12-13 15:40:00,63.42,63.46,63.13,63.17,219949.0,61.5755,61.6143,61.2939,61.3328,219949.0
2021-12-13 15:50:00,63.18,63.19,62.0,62.13,352108.0,61.3425,61.3522,60.1968,60.323,352108.0
2021-12-14 09:30:00,60.0,61.29,59.3,60.74,423639.0,58.255,59.5075,57.5753,58.9734,423639.0
2021-12-14 09:40:00,60.74,61.82,60.7,61.12,101886.0,58.9734,60.022,58.9346,59.3424,101886.0
2021-12-14 09:50:00,61.24,61.78,60.79,61.27,55952.0,59.4589,59.9832,59.022,59.488,55952.0
2021-12-14 10:00:00,61.22,61.65,60.73,61.04,54331.0,59.4395,59.857,58.9637,59.2647,54331.0
2021-12-14 10:10:00,61.0,61.05,60.4,60.88,79813.0,59.2259,59.2744,58.6433,59.1094,79813.0
2021-12-14 10:20:00,60.88,62.35,60.69,61.99,106218.0,59.1094,60.5366,58.9249,60.1871,106218.0
2021-12-14 10:30:00,61.97,62.27,61.1,61.17,90300.0,60.1677,60.459,59.323,59.3909,90300.0
2021-12-14 10:40:00,61.15,61.25,60.41,60.49,78068.0,59.3715,59.4686,58.653,58.7307,78068.0
2021-12-14 10:50:00,60.56,60.56,59.51,59.78,79252.0,58.7987,58.7987,57.7792,58.0414,79252.0
2021-12-14 11:00:00,59.69,59.91,59.38,59.8,116273.0,57.954,58.1676,57.653,58.0608,116273.0
2021-12-14 11:10:00,59.83,59.93,59.4,59.61,38939.0,58.0899,58.187,57.6724,57.8763,38939.0
2021-12-14 11:20:00,59.61,60.0,59.4,59.97,42244.0,57.8763,58.255,57.6724,58.2258,42244.0
2021-12-14 11:30:00,59.98,60.15,59.29,59.33,129341.0,58.2356,58.4006,57.5656,57.6045,129341.0
2021-12-14 11:40:00,59.27,59.68,59.18,59.43,47628.0,57.5462,57.9443,57.4588,57.7015,47628.0
2021-12-14 11:50:00,59.42,59.68,59.25,59.54,43050.0,57.6918,57.9443,57.5268,57.8083,43050.0
2021-12-14 12:00:00,59.43,59.65,59.15,59.49,35435.0,57.7015,57.9151,57.4297,57.7598,35435.0
2021-12-14 12:10:00,59.45,59.58,59.03,59.14,34132.0,57.721,57.8472,57.3132,57.42,34132.0
2021-12-14 12:20:00,59.06,59.6,59.01,59.55,24699.0,57.3423,57.8666,57.2938,57.8181,24699.0
2021-12-14 12:30:00,59.5,59.61,59.13,59.25,32683.0,57.7695,57.8763,57.4103,57.5268,32683.0
2021-12-14 12:40:00,59.29,59.37,58.95,59.09,78393.0,57.5656,57.6433,57.2355,57.3714,78393.0
2021-12-14 12:50:00,59.09,59.45,59.07,59.42,27617.0,57.3714,57.721,57.352,57.6918,27617.0
2021-12-14 13:00:00,59.4,60.04,59.23,60.0,32549.0,57.6724,58.2938,57.5074,58.255,32549.0
2021-12-14 13:10:00,60.0,60.22,59.75,59.8,30939.0,58.255,58.4686,58.0122,58.0608,30939.0
2021-12-14 13:20:00,59.92,60.22,59.75,60.17,19649.0,58.1773,58.4686,58.0122,58.42,19649.0
2021-12-14 13:30:00,60.13,60.2,59.9,60.2,16973.0,58.3812,58.4492,58.1579,58.4492,16973.0
2021-12-14 13:40:00,60.19,60.21,59.72,59.76,16661.0,58.4394,58.4589,57.9831,58.022,16661.0
2021-12-14 13:50:00,59.8,60.01,59.66,59.78,14592.0,58.0608,58.2647,57.9249,58.0414,14592.0
2021-12-14 14:00:00,59.78,60.58,59.55,60.58,40619.0,58.0414,58.8181,57.8181,58.8181,40619.0
2021-12-14 14:10:00,60.7,60.79,60.34,60.46,20513.0,58.9346,59.022,58.5851,58.7016,20513.0
2021-12-14 14:20:00,60.48,60.8,60.25,60.48,24956.0,58.721,59.0317,58.4977,58.721,24956.0
2021-12-14 14:30:00,60.55,60.68,60.3,60.56,23854.0,58.789,58.9152,58.5462,58.7987,23854.0
2021-12-14 14:40:00,60.54,61.04,60.53,60.57,16232.0,58.7793,59.2647,58.7696,58.8084,16232.0
2021-12-14 14:50:00,60.55,60.63,60.37,60.56,23984.0,58.789,58.8666,58.6142,58.7987,23984.0
2021-12-14 15:00:00,60.57,61.03,60.54,61.03,22504.0,58.8084,59.255,58.7793,59.255,22504.0
2021-12-14 15:10:00,61.07,61.21,60.81,61.2,23512.0,59.2939,59.4298,59.0414,59.4201,23512.0
2021-12-14 15:20:00,61.21,61.48,61.02,61.47,44545.0,59.4298,59.6919,59.2453,59.6822,44545.0
2021-12-14 15:30:00,61.42,62.01,61.41,61.59,65826.0,59.6337,60.2065,59.624,59.7987,65826.0
2021-12-14 15:40:00,61.58,61.78,61.16,61.23,66764.0,59.789,59.9832,59.3812,59.4492,66764.0
2021-12-14 15:50:00,61.22,61.54,60.75,61.49,105776.0,59.4395,59.7502,58.9832,59.7016,105776.0
2021-12-15 09:30:00,61.84,62.0,60.22,60.91,136410.0,60.0415,60.1968,58.4686,59.1385,136410.0
2021-12-15 09:40:00,60.67,60.81,59.62,59.85,71826.0,58.9055,59.0414,57.886,58.1093,71826.0
2021-12-15 09:50:00,59.78,60.31,59.71,60.07,41633.0,58.0414,58.556,57.9734,58.3229,41633.0
2021-12-15 10:00:00,60.07,60.71,59.53,60.34,77412.0,58.3229,58.9443,57.7986,58.5851,77412.0
2021-12-15 10:10:00,60.36,60.94,60.1,60.37,44766.0,58.6045,59.1676,58.3521,58.6142,44766.0
2021-12-15 10:20:00,60.45,61.18,60.45,60.9,32675.0,58.6919,59.4007,58.6919,59.1288,32675.0
2021-12-15 10:30:00,60.93,61.86,60.76,61.86,52248.0,59.1579,60.0609,58.9929,60.0609,52248.0
2021-12-15 10:40:00,61.81,62.14,61.2,61.22,92627.0,60.0123,60.3327,59.4201,59.4395,92627.0
2021-12-15 10:50:00,61.25,61.38,60.98,61.18,34981.0,59.4686,59.5948,59.2065,59.4007,34981.0
2021-12-15 11:00:00,61.14,61.74,61.0,61.17,43195.0,59.3618,59.9444,59.2259,59.3909,43195.0
2021-12-15 11:10:00,61.12,61.23,60.51,60.56,76338.0,59.3424,59.4492,58.7501,58.7987,76338.0
2021-12-15 11:20:00,60.55,60.89,60.43,60.51,60683.0,58.789,59.1191,58.6725,58.7501,60683.0
2021-12-15 11:30:00,60.49,60.5,60.01,60.06,54106.0,58.7307,58.7404,58.2647,58.3132,54106.0
2021-12-15 11:40:00,60.06,60.15,59.61,59.92,70283.0,58.3132,58.4006,57.8763,58.1773,70283.0
2021-12-15 11:50:00,60.0,60.22,59.81,59.96,22811.0,58.255,58.4686,58.0705,58.2161,22811.0
2021-12-15 12:00:00,59.93,60.24,59.65,59.75,21299.0,58.187,58.488,57.9151,58.0122,21299.0
2021-12-15 12:10:00,59.71,59.92,59.37,59.37,42042.0,57.9734,58.1773,57.6433,57.6433,42042.0
2021-12-15 12:20:00,59.39,60.2,59.25,60.2,35210.0,57.6627,58.4492,57.5268,58.4492,35210.0
2021-12-15 12:30:00,60.13,60.41,60.0,60.05,22362.0,58.3812,58.653,58.255,58.3035,22362.0
2021-12-15 12:40:00,60.07,60.07,59.75,59.77,18356.0,58.3229,58.3229,58.0122,58.0317,18356.0
2021-12-15 12:50:00,59.73,60.01,59.7,59.86,23739.0,57.9928,58.2647,57.9637,58.119,23739.0
2021-12-15 13:00:00,59.84,60.24,59.84,60.14,24571.0,58.0996,58.488,58.0996,58.3909,24571.0
2021-12-15 13:10:00,60.16,60.19,59.97,60.16,14345.0,58.4103,58.4394,58.2258,58.4103,14345.0
2021-12-15 13:20:00,60.1,60.2,60.0,60.06,15498.0,58.3521,58.4492,58.255,58.3132,15498.0
2021-12-15 13:30:00,60.08,60.44,60.04,60.23,17940.0,58.3326,58.6822,58.2938,58.4783,17940.0
2021-12-15 13:40:00,60.18,60.45,60.13,60.24,25401.0,58.4297,58.6919,58.3812,58.488,25401.0
2021-12-15 13:50:00,60.25,60.79,60.17,60.74,34996.0,58.4977,59.022,58.42,58.9734,34996.0
2021-12-15 14:00:00,60.71,62.25,59.38,61.92,121082.0,58.9443,60.4395,57.653,60.1191,121082.0
2021-12-15 14:10:00,61.78,63.14,61.7,63.06,126694.0,59.9832,61.3036,59.9055,61.226,126694.0
2021-12-15 14:20:00,63.02,63.05,61.13,61.69,119986.0,61.1871,61.2163,59.3521,59.8958,119986.0
2021-12-15 14:30:00,61.56,62.4,61.33,62.26,74053.0,59.7696,60.5852,59.5463,60.4492,74053.0
2021-12-15 14:40:00,62.27,62.84,61.88,62.24,67707.0,60.459,61.0124,60.0803,60.4298,67707.0
2021-12-15 14:50:00,62.17,63.05,61.94,62.38,70293.0,60.3619,61.2163,60.1385,60.5658,70293.0
2021-12-15 15:00:00,62.47,64.14,62.43,64.14,79358.0,60.6531,62.2746,60.6143,62.2746,79358.0
2021-12-15 15:10:00,64.09,66.04,63.94,65.95,215692.0,62.226,64.1193,62.0804,64.0319,215692.0
2021-12-15 15:20:00,65.97,66.54,65.64,66.2,156417.0,64.0513,64.6048,63.7309,64.2747,156417.0
2021-12-15 15:30:00,66.23,67.16,65.95,67.06,154451.0,64.3038,65.2067,64.0319,65.1096,154451.0
2021-12-15 15:40:00,67.03,67.11,66.07,66.38,109022.0,65.0805,65.1582,64.1484,64.4494,109022.0
2021-12-15 15:50:00,66.39,68.3,66.35,68.24,309177.0,64.4591,66.3136,64.4203,66.2553,309177.0
2021-12-16 09:30:00,68.92,69.46,66.89,67.1,395429.0,66.9155,67.4398,64.9446,65.1485,395429.0
2021-12-16 09:40:00,67.12,67.7,65.5,67.65,134129.0,65.1679,65.731,63.595,65.6825,134129.0
2021-12-16 09:50:00,67.63,67.73,66.24,66.34,61254.0,65.6631,65.7602,64.3135,64.4106,61254.0
2021-12-16 10:00:00,66.37,66.5,64.66,64.66,166971.0,64.4397,64.5659,62.7794,62.7794,166971.0
2021-12-16 10:10:00,64.65,65.61,64.54,65.38,94278.0,62.7697,63.7018,62.6629,63.4785,94278.0
2021-12-16 10:20:00,65.3,65.72,64.86,65.58,70992.0,63.4008,63.8086,62.9736,63.6727,70992.0
2021-12-16 10:30:00,65.57,66.04,64.83,64.83,108225.0,63.663,64.1193,62.9445,62.9445,108225.0
2021-12-16 10:40:00,64.84,65.13,64.18,64.63,98047.0,62.9542,63.2358,62.3134,62.7503,98047.0
2021-12-16 10:50:00,64.64,64.77,64.15,64.4,58805.0,62.76,62.8862,62.2843,62.527,58805.0
2021-12-16 11:00:00,64.41,64.64,62.98,63.28,292428.0,62.5367,62.76,61.1483,61.4396,292428.0
2021-12-16 11:10:00,63.24,63.47,62.68,63.37,52432.0,61.4007,61.624,60.857,61.527,52432.0
2021-12-16 11:20:00,63.37,63.64,63.1,63.49,52680.0,61.527,61.7891,61.2648,61.6435,52680.0
2021-12-16 11:30:00,63.47,63.52,62.2,62.39,117251.0,61.624,61.6726,60.391,60.5755,117251.0
2021-12-16 11:40:00,62.3,62.67,62.09,62.38,39821.0,60.4881,60.8473,60.2842,60.5658,39821.0
2021-12-16 11:50:00,62.41,62.53,61.5,61.62,113403.0,60.5949,60.7114,59.7113,59.8279,113403.0
2021-12-16 12:00:00,61.59,62.06,60.92,60.96,90031.0,59.7987,60.2551,59.1482,59.187,90031.0
2021-12-16 12:10:00,60.95,61.46,60.84,61.4,55625.0,59.1773,59.6725,59.0705,59.6143,55625.0
2021-12-16 12:20:00,61.44,61.57,59.63,59.95,286479.0,59.6531,59.7793,57.8957,58.2064,286479.0
2021-12-16 12:30:00,59.97,60.96,59.97,60.44,71341.0,58.2258,59.187,58.2258,58.6822,71341.0
2021-12-16 12:40:00,60.44,60.45,59.72,59.93,113415.0,58.6822,58.6919,57.9831,58.187,113415.0
2021-12-16 12:50:00,59.93,60.2,59.64,59.71,78181.0,58.187,58.4492,57.9054,57.9734,78181.0
2021-12-16 13:00:00,59.72,60.69,59.72,60.68,29992.0,57.9831,58.9249,57.9831,58.9152,29992.0
2021-12-16 13:10:00,60.65,61.0,60.55,60.78,49053.0,58.8861,59.2259,58.789,59.0123,49053.0
2021-12-16 13:20:00,60.78,60.9,60.18,60.48,76705.0,59.0123,59.1288,58.4297,58.721,76705.0
2021-12-16 13:30:00,60.48,60.58,59.99,60.15,73286.0,58.721,58.8181,58.2453,58.4006,73286.0
2021-12-16 13:40:00,60.19,60.62,59.91,60.57,45668.0,58.4394,58.8569,58.1676,58.8084,45668.0
2021-12-16 13:50:00,60.59,60.71,59.76,59.76,75741.0,58.8278,58.9443,58.022,58.022,75741.0
2021-12-16 14:00:00,59.75,60.08,59.6,59.6,88955.0,58.0122,58.3326,57.8666,57.8666,88955.0
2021-12-16 14:10:00,59.6,59.6,58.84,58.84,270001.0,57.8666,57.8666,57.1287,57.1287,270001.0
2021-12-16 14:20:00,58.85,58.85,58.23,58.66,101697.0,57.1384,57.1384,56.5364,56.9539,101697.0
2021-12-16 14:30:00,58.67,59.0,58.25,58.89,54006.0,56.9637,57.2841,56.5559,57.1773,54006.0
2021-12-16 14:40:00,58.98,59.36,58.03,58.14,60159.0,57.2646,57.6336,56.3423,56.4491,60159.0
2021-12-16 14:50:00,58.25,58.74,58.11,58.68,70033.0,56.5559,57.0316,56.4199,56.9734,70033.0
2021-12-16 15:00:00,58.61,59.21,58.32,58.44,62592.0,56.9054,57.4879,56.6238,56.7403,62592.0
2021-12-16 15:10:00,58.41,59.1,58.14,59.1,92181.0,56.7112,57.3811,56.4491,57.3811,92181.0
2021-12-16 15:20:00,59.07,59.77,59.04,59.66,87057.0,57.352,58.0317,57.3229,57.9249,87057.0
2021-12-16 15:30:00,59.67,60.19,59.5,60.17,113712.0,57.9346,58.4394,57.7695,58.42,113712.0
2021-12-16 15:40:00,60.07,60.44,59.03,59.05,75978.0,58.3229,58.6822,57.3132,57.3326,75978.0
2021-12-16 15:50:00,59.04,59.89,59.0,59.05,165137.0,57.3229,58.1482,57.2841,57.3326,165137.0
2021-12-17 09:30:00,57.34,58.54,56.86,57.67,387030.0,55.6723,56.8374,55.2063,55.9927,387030.0
2021-12-17 09:40:00,57.63,59.28,57.06,59.28,89002.0,55.9539,57.5559,55.4005,57.5559,89002.0
2021-12-17 09:50:00,59.36,59.88,58.77,59.34,151820.0,57.6336,58.1385,57.0607,57.6142,151820.0
2021-12-17 10:00:00,59.32,59.48,58.66,59.4,86556.0,57.5947,57.7501,56.9539,57.6724,86556.0
2021-12-17 10:10:00,59.27,59.31,57.86,58.49,86645.0,57.5462,57.585,56.1772,56.7889,86645.0
2021-12-17 10:20:00,58.47,59.25,57.83,59.25,68115.0,56.7695,57.5268,56.1481,57.5268,68115.0
2021-12-17 10:30:00,59.14,60.31,58.96,60.29,84713.0,57.42,58.556,57.2452,58.5365,84713.0
2021-12-17 10:40:00,60.17,60.72,59.94,60.72,78069.0,58.42,58.954,58.1967,58.954,78069.0
2021-12-17 10:50:00,60.67,61.16,60.46,60.76,91572.0,58.9055,59.3812,58.7016,58.9929,91572.0
2021-12-17 11:00:00,60.72,60.9,60.2,60.51,32445.0,58.954,59.1288,58.4492,58.7501,32445.0
2021-12-17 11:10:00,60.46,61.58,60.46,60.92,95429.0,58.7016,59.789,58.7016,59.1482,95429.0
2021-12-17 11:20:00,60.96,61.01,60.57,60.79,59002.0,59.187,59.2356,58.8084,59.022,59002.0
2021-12-17 11:30:00,60.77,60.94,59.57,59.76,88724.0,59.0026,59.1676,57.8375,58.022,88724.0
2021-12-17 11:40:00,59.76,59.8,58.68,58.86,110691.0,58.022,58.0608,56.9734,57.1481,110691.0
2021-12-17 11:50:00,58.87,59.68,58.87,59.66,52239.0,57.1578,57.9443,57.1578,57.9249,52239.0
2021-12-17 12:00:00,59.61,59.62,58.81,59.1,48735.0,57.8763,57.886,57.0996,57.3811,48735.0
2021-12-17 12:10:00,59.18,60.0,59.12,59.33,56844.0,57.4588,58.255,57.4006,57.6045,56844.0
2021-12-17 12:20:00,59.45,59.57,58.91,59.47,34248.0,57.721,57.8375,57.1967,57.7404,34248.0
2021-12-17 12:30:00,59.41,60.02,59.27,59.29,27189.0,57.6821,58.2744,57.5462,57.5656,27189.0
2021-12-17 12:40:00,59.34,59.45,59.01,59.22,45419.0,57.6142,57.721,57.2938,57.4977,45419.0
2021-12-17 12:50:00,59.2,59.52,58.81,59.25,44367.0,57.4782,57.7889,57.0996,57.5268,44367.0
2021-12-17 13:00:00,59.31,59.44,58.85,58.89,39993.0,57.585,57.7113,57.1384,57.1773,39993.0
2021-12-17 13:10:00,58.88,59.44,58.87,59.4,54748.0,57.1675,57.7113,57.1578,57.6724,54748.0
2021-12-17 13:20:00,59.41,59.92,59.35,59.91,51755.0,57.6821,58.1773,57.6239,58.1676,51755.0
2021-12-17 13:30:00,59.88,60.07,59.6,59.64,48465.0,58.1385,58.3229,57.8666,57.9054,48465.0
2021-12-17 13:40:00,59.66,59.92,59.34,59.91,37022.0,57.9249,58.1773,57.6142,58.1676,37022.0
2021-12-17 13:50:00,59.85,60.1,59.65,60.03,30491.0,58.1093,58.3521,57.9151,58.2841,30491.0
2021-12-17 14:00:00,60.05,60.08,59.56,59.93,37153.0,58.3035,58.3326,57.8278,58.187,37153.0
2021-12-17 14:10:00,59.91,60.22,59.88,60.12,49721.0,58.1676,58.4686,58.1385,58.3715,49721.0
2021-12-17 14:20:00,60.03,60.21,59.26,59.44,56349.0,58.2841,58.4589,57.5365,57.7113,56349.0
2021-12-17 14:30:00,59.47,59.8,59.47,59.67,30255.0,57.7404,58.0608,57.7404,57.9346,30255.0
2021-12-17 14:40:00,59.67,60.21,59.62,60.07,31289.0,57.9346,58.4589,57.886,58.3229,31289.0
2021-12-17 14:50:00,60.09,60.14,59.49,59.85,44659.0,58.3424,58.3909,57.7598,58.1093,44659.0
2021-12-17 15:00:00,59.87,60.4,59.81,60.13,42069.0,58.1288,58.6433,58.0705,58.3812,42069.0
2021-12-17 15:10:00,60.13,60.13,59.34,59.75,61863.0,58.3812,58.3812,57.6142,58.0122,61863.0
2021-12-17 15:20:00,59.74,60.1,59.45,59.59,57024.0,58.0025,58.3521,57.721,57.8569,57024.0
2021-12-17 15:30:00,59.57,59.69,58.96,59.39,115678.0,57.8375,57.954,57.2452,57.6627,115678.0
2021-12-17 15:40:00,59.37,59.7,58.87,58.87,77431.0,57.6433,57.9637,57.1578,57.1578,77431.0
2021-12-17 15:50:00,58.88,59.25,58.48,58.9,185654.0,57.1675,57.5268,56.7792,57.187,185654.0
2021-12-20 09:30:00,56.14,57.49,56.05,57.45,405466.0,54.5072,55.818,54.4199,55.7791,405466.0
2021-12-20 09:40:00,57.5,57.5,56.49,56.77,123721.0,55.8277,55.8277,54.8471,55.1189,123721.0
2021-12-20 09:50:00,56.67,58.1,56.66,58.0,111285.0,55.0218,56.4102,55.0121,56.3131,111285.0
2021-12-20 10:00:00,57.86,58.22,57.26,57.38,33691.0,56.1772,56.5267,55.5947,55.7112,33691.0
2021-12-20 10:10:00,57.3,58.76,57.3,58.52,46918.0,55.6335,57.051,55.6335,56.818,46918.0
2021-12-20 10:20:00,58.54,58.64,57.88,57.97,48579.0,56.8374,56.9345,56.1966,56.284,48579.0
2021-12-20 10:30:00,57.83,58.4,57.45,58.15,60553.0,56.1481,56.7015,55.7791,56.4588,60553.0
2021-12-20 10:40:00,58.1,58.23,57.62,57.66,61187.0,56.4102,56.5364,55.9442,55.983,61187.0
2021-12-20 10:50:00,57.68,57.79,56.74,57.03,117142.0,56.0024,56.1092,55.0898,55.3713,117142.0
2021-12-20 11:00:00,56.98,57.13,56.29,56.58,79239.0,55.3228,55.4684,54.6529,54.9344,79239.0
2021-12-20 11:10:00,56.53,56.81,56.21,56.54,52015.0,54.8859,55.1577,54.5752,54.8956,52015.0
2021-12-20 11:20:00,56.54,56.77,56.09,56.25,64291.0,54.8956,55.1189,54.4587,54.614,64291.0
2021-12-20 11:30:00,56.28,56.61,55.93,56.13,57676.0,54.6432,54.9636,54.3033,54.4975,57676.0
2021-12-20 11:40:00,56.07,56.21,55.86,56.1,81044.0,54.4393,54.5752,54.2354,54.4684,81044.0
2021-12-20 11:50:00,56.11,56.94,56.11,56.94,108963.0,54.4781,55.284,54.4781,55.284,108963.0
2021-12-20 12:00:00,56.97,56.99,56.57,56.6,75897.0,55.3131,55.3325,54.9247,54.9539,75897.0
2021-12-20 12:10:00,56.62,57.09,56.31,57.05,44739.0,54.9733,55.4296,54.6723,55.3908,44739.0
2021-12-20 12:20:00,57.02,57.05,56.43,56.54,37971.0,55.3616,55.3908,54.7888,54.8956,37971.0
2021-12-20 12:30:00,56.54,56.57,56.05,56.14,40397.0,54.8956,54.9247,54.4199,54.5072,40397.0
2021-12-20 12:40:00,56.11,56.17,55.83,55.96,54132.0,54.4781,54.5364,54.2062,54.3325,54132.0
2021-12-20 12:50:00,55.93,56.12,55.62,55.64,44835.0,54.3033,54.4878,54.0024,54.0218,44835.0
2021-12-20 13:00:00,55.67,55.89,55.47,55.82,51618.0,54.0509,54.2645,53.8567,54.1965,51618.0
2021-12-20 13:10:00,55.9,56.1,55.8,55.89,22071.0,54.2742,54.4684,54.1771,54.2645,22071.0
2021-12-20 13:20:00,55.86,56.12,55.82,56.04,14048.0,54.2354,54.4878,54.1965,54.4101,14048.0
2021-12-20 13:30:00,55.99,56.52,55.84,56.52,46355.0,54.3616,54.8762,54.216,54.8762,46355.0
2021-12-20 13:40:00,56.52,56.8,56.42,56.6,21550.0,54.8762,55.148,54.7791,54.9539,21550.0
2021-12-20 13:50:00,56.61,56.96,56.39,56.45,16694.0,54.9636,55.3034,54.75,54.8082,16694.0
2021-12-20 14:00:00,56.48,56.99,56.42,56.96,42057.0,54.8373,55.3325,54.7791,55.3034,42057.0
2021-12-20 14:10:00,56.95,57.12,56.76,57.09,46977.0,55.2937,55.4587,55.1092,55.4296,46977.0
2021-12-20 14:20:00,57.04,57.05,56.45,56.47,63761.0,55.3811,55.3908,54.8082,54.8276,63761.0
2021-12-20 14:30:00,56.48,56.48,56.15,56.32,26571.0,54.8373,54.8373,54.5169,54.682,26571.0
2021-12-20 14:40:00,56.32,56.58,56.2,56.4,15175.0,54.682,54.9344,54.5655,54.7597,15175.0
2021-12-20 14:50:00,56.43,57.01,56.43,56.62,32256.0,54.7888,55.3519,54.7888,54.9733,32256.0
2021-12-20 15:00:00,56.65,57.16,56.65,57.03,22925.0,55.0024,55.4976,55.0024,55.3713,22925.0
2021-12-20 15:10:00,57.08,57.55,56.97,57.46,44297.0,55.4199,55.8762,55.3131,55.7888,44297.0
2021-12-20 15:20:00,57.52,57.81,57.36,57.52,64706.0,55.8471,56.1287,55.6918,55.8471,64706.0
2021-12-20 15:30:00,57.49,57.49,57.01,57.39,59910.0,55.818,55.818,55.3519,55.7209,59910.0
2021-12-20 15:40:00,57.34,57.62,57.14,57.22,80154.0,55.6723,55.9442,55.4782,55.5558,80154.0
2021-12-20 15:50:00,57.24,57.77,57.24,57.5,111259.0,55.5752,56.0898,55.5752,55.8277,111259.0
2021-12-21 09:30:00,61.17,61.72,60.33,61.2,385383.0,59.4043,59.9384,58.5885,59.4334,385383.0
2021-12-21 09:40:00,61.22,61.28,59.8,59.85,246835.0,59.4528,59.5111,58.0738,58.1224,246835.0
2021-12-21 09:50:00,59.83,60.42,59.47,59.65,124416.0,58.1029,58.6759,57.7533,57.9281,124416.0
2021-12-21 10:00:00,59.67,60.06,59.12,59.14,153084.0,57.9476,58.3263,57.4134,57.4329,153084.0
2021-12-21 10:10:00,59.15,60.16,59.06,60.16,134025.0,57.4426,58.4234,57.3552,58.4234,134025.0
2021-12-21 10:20:00,60.17,60.28,58.84,59.23,116002.0,58.4331,58.54,57.1415,57.5203,116002.0
2021-12-21 10:30:00,59.24,59.54,58.79,59.25,77919.0,57.53,57.8213,57.093,57.5397,77919.0
2021-12-21 10:40:00,59.26,59.74,59.19,59.55,70240.0,57.5494,58.0155,57.4814,57.831,70240.0
2021-12-21 10:50:00,59.53,59.9,59.47,59.76,47331.0,57.8116,58.1709,57.7533,58.035,47331.0
2021-12-21 11:00:00,59.77,60.42,59.67,60.39,44187.0,58.0447,58.6759,57.9476,58.6468,44187.0
2021-12-21 11:10:00,60.39,60.69,60.17,60.21,88653.0,58.6468,58.9381,58.4331,58.472,88653.0
2021-12-21 11:20:00,60.25,60.35,60.09,60.32,22402.0,58.5108,58.6079,58.3554,58.5788,22402.0
2021-12-21 11:30:00,60.32,60.76,60.31,60.69,63594.0,58.5788,59.0061,58.5691,58.9381,63594.0
2021-12-21 11:40:00,60.69,60.97,60.64,60.72,55952.0,58.9381,59.21,58.8896,58.9673,55952.0
2021-12-21 11:50:00,60.71,60.89,60.44,60.66,45942.0,58.9575,59.1323,58.6953,58.909,45942.0
2021-12-21 12:00:00,60.63,60.86,60.47,60.79,37995.0,58.8798,59.1032,58.7245,59.0352,37995.0
2021-12-21 12:10:00,60.8,60.98,60.71,60.84,31509.0,59.0449,59.2197,58.9575,59.0838,31509.0
2021-12-21 12:20:00,60.81,61.14,60.7,61.07,39102.0,59.0547,59.3751,58.9478,59.3071,39102.0
2021-12-21 12:30:00,61.13,61.27,60.9,61.02,42767.0,59.3654,59.5014,59.1421,59.2586,42767.0
2021-12-21 12:40:00,61.04,61.32,60.84,61.21,25801.0,59.278,59.5499,59.0838,59.4431,25801.0
2021-12-21 12:50:00,61.24,61.67,61.24,61.61,63240.0,59.4722,59.8898,59.4722,59.8316,63240.0
2021-12-21 13:00:00,61.63,61.73,61.41,61.71,39583.0,59.851,59.9481,59.6373,59.9287,39583.0
2021-12-21 13:10:00,61.69,61.91,61.55,61.88,31213.0,59.9093,60.1229,59.7733,60.0938,31213.0
2021-12-21 13:20:00,61.87,62.2,61.85,62.15,73002.0,60.0841,60.4045,60.0646,60.356,73002.0
2021-12-21 13:30:00,62.15,62.7,62.15,62.67,96740.0,60.356,60.8901,60.356,60.861,96740.0
2021-12-21 13:40:00,62.63,62.83,62.47,62.69,44885.0,60.8221,61.0163,60.6667,60.8804,44885.0
2021-12-21 13:50:00,62.68,62.87,62.67,62.81,38625.0,60.8707,61.0552,60.861,60.9969,38625.0
2021-12-21 14:00:00,62.85,63.04,62.71,62.87,56523.0,61.0358,61.2203,60.8998,61.0552,56523.0
2021-12-21 14:10:00,62.87,63.21,62.76,63.21,40201.0,61.0552,61.3854,60.9484,61.3854,40201.0
2021-12-21 14:20:00,63.19,63.21,62.79,62.94,20608.0,61.366,61.3854,60.9775,61.1232,20608.0
2021-12-21 14:30:00,62.94,63.1,62.69,62.74,69978.0,61.1232,61.2785,60.8804,60.9289,69978.0
2021-12-21 14:40:00,62.78,63.03,62.66,62.86,35053.0,60.9678,61.2106,60.8513,61.0455,35053.0
2021-12-21 14:50:00,62.86,63.15,62.86,63.09,36801.0,61.0455,61.3271,61.0455,61.2688,36801.0
2021-12-21 15:00:00,63.08,63.22,62.84,62.98,35734.0,61.2591,61.3951,61.0261,61.162,35734.0
2021-12-21 15:10:00,62.99,63.18,62.81,62.82,36576.0,61.1717,61.3562,60.9969,61.0066,36576.0
2021-12-21 15:20:00,62.84,63.01,62.64,63.0,64736.0,61.0261,61.1911,60.8318,61.1814,64736.0
2021-12-21 15:30:00,62.99,63.17,62.88,63.01,66844.0,61.1717,61.3465,61.0649,61.1911,66844.0
2021-12-21 15:40:00,63.02,63.03,62.58,62.75,45292.0,61.2009,61.2106,60.7736,60.9387,45292.0
2021-12-21 15:50:00,62.76,63.68,62.71,63.5,130315.0,60.9484,61.8418,60.8998,61.667,130315.0
2021-12-22 09:30:00,62.47,62.75,61.95,62.14,261558.0,60.6667,60.9387,60.1617,60.3463,261558.0
2021-12-22 09:40:00,62.23,63.49,61.7,63.31,120684.0,60.4337,61.6573,59.919,61.4825,120684.0
2021-12-22 09:50:00,63.36,63.42,62.22,62.28,53482.0,61.531,61.5893,60.424,60.4822,53482.0
2021-12-22 10:00:00,62.38,62.65,61.61,61.94,72853.0,60.5793,60.8415,59.8316,60.152,72853.0
2021-12-22 10:10:00,62.24,63.05,62.1,62.82,42791.0,60.4434,61.23,60.3074,61.0066,42791.0
2021-12-22 10:20:00,62.77,63.06,62.46,62.46,18007.0,60.9581,61.2397,60.657,60.657,18007.0
2021-12-22 10:30:00,62.51,63.27,62.31,63.2,57817.0,60.7056,61.4436,60.5114,61.3757,57817.0
2021-12-22 10:40:00,63.2,63.47,63.08,63.34,58024.0,61.3757,61.6379,61.2591,61.5116,58024.0
2021-12-22 10:50:00,63.29,63.78,63.29,63.75,51460.0,61.4631,61.9389,61.4631,61.9098,51460.0
2021-12-22 11:00:00,63.75,63.78,63.28,63.6,39347.0,61.9098,61.9389,61.4534,61.7641,39347.0
2021-12-22 11:10:00,63.64,64.39,63.62,64.35,74790.0,61.803,62.5313,61.7835,62.4925,74790.0
2021-12-22 11:20:00,64.33,64.5,64.02,64.18,73383.0,62.473,62.6381,62.172,62.3274,73383.0
2021-12-22 11:30:00,64.2,64.53,64.09,64.49,29149.0,62.3468,62.6673,62.24,62.6284,29149.0
2021-12-22 11:40:00,64.5,64.69,64.22,64.37,57931.0,62.6381,62.8227,62.3662,62.5119,57931.0
2021-12-22 11:50:00,64.39,64.84,64.38,64.66,32540.0,62.5313,62.9683,62.5216,62.7935,32540.0
2021-12-22 12:00:00,64.69,65.13,64.6,64.78,77241.0,62.8227,63.25,62.7353,62.9101,77241.0
2021-12-22 12:10:00,64.78,64.78,64.3,64.43,49894.0,62.9101,62.9101,62.4439,62.5702,49894.0
2021-12-22 12:20:00,64.45,64.56,64.08,64.49,36164.0,62.5896,62.6964,62.2303,62.6284,36164.0
2021-12-22 12:30:00,64.48,64.61,64.37,64.38,16015.0,62.6187,62.745,62.5119,62.5216,16015.0
2021-12-22 12:40:00,64.45,64.53,64.28,64.48,11839.0,62.5896,62.6673,62.4245,62.6187,11839.0
2021-12-22 12:50:00,64.5,64.8,64.5,64.77,16854.0,62.6381,62.9295,62.6381,62.9003,16854.0
2021-12-22 13:00:00,64.72,65.03,64.53,64.74,38340.0,62.8518,63.1528,62.6673,62.8712,38340.0
2021-12-22 13:10:00,64.76,64.78,64.56,64.66,13893.0,62.8906,62.9101,62.6964,62.7935,13893.0
2021-12-22 13:20:00,64.71,64.71,64.15,64.17,22834.0,62.8421,62.8421,62.2982,62.3177,22834.0
2021-12-22 13:30:00,64.19,64.42,63.8,63.8,26117.0,62.3371,62.5604,61.9583,61.9583,26117.0
2021-12-22 13:40:00,63.84,64.01,63.69,63.75,12640.0,61.9972,62.1623,61.8515,61.9098,12640.0
2021-12-22 13:50:00,63.82,64.08,63.78,64.03,15619.0,61.9778,62.2303,61.9389,62.1817,15619.0
2021-12-22 14:00:00,64.03,64.06,63.72,63.8,18115.0,62.1817,62.2108,61.8807,61.9583,18115.0
2021-12-22 14:10:00,63.86,64.15,63.76,63.97,19693.0,62.0166,62.2982,61.9195,62.1234,19693.0
2021-12-22 14:20:00,63.93,64.05,63.39,63.51,28910.0,62.0846,62.2011,61.5602,61.6767,28910.0
2021-12-22 14:30:00,63.53,64.16,63.53,64.14,28019.0,61.6961,62.308,61.6961,62.2885,28019.0
2021-12-22 14:40:00,64.17,64.3,64.08,64.29,23096.0,62.3177,62.4439,62.2303,62.4342,23096.0
2021-12-22 14:50:00,64.3,64.6,64.25,64.58,23770.0,62.4439,62.7353,62.3954,62.7158,23770.0
2021-12-22 15:00:00,64.63,64.75,64.56,64.73,34875.0,62.7644,62.8809,62.6964,62.8615,34875.0
2021-12-22 15:10:00,64.72,64.84,64.29,64.31,21428.0,62.8518,62.9683,62.4342,62.4536,21428.0
2021-12-22 15:20:00,64.33,64.66,64.21,64.6,19995.0,62.473,62.7935,62.3565,62.7353,19995.0
2021-12-22 15:30:00,64.57,64.63,64.25,64.63,16152.0,62.7061,62.7644,62.3954,62.7644,16152.0
2021-12-22 15:40:00,64.59,64.79,64.39,64.68,27472.0,62.7255,62.9198,62.5313,62.8129,27472.0
2021-12-22 15:50:00,64.69,65.53,64.6,65.52,223928.0,62.8227,63.6384,62.7353,63.6287,223928.0
2021-12-23 09:30:00,66.0,67.26,65.96,66.89,260676.0,64.0948,65.3185,64.056,64.9591,260676.0
2021-12-23 09:40:00,66.91,67.14,66.38,66.86,66633.0,64.9786,65.2019,64.4639,64.93,66633.0
2021-12-23 09:50:00,66.91,67.43,66.75,67.4,80934.0,64.9786,65.4836,64.8232,65.4544,80934.0
2021-12-23 10:00:00,67.4,67.96,67.31,67.79,95285.0,65.4544,65.9983,65.367,65.8332,95285.0
2021-12-23 10:10:00,67.88,68.15,67.76,68.09,106180.0,65.9206,66.1828,65.804,66.1245,106180.0
2021-12-23 10:20:00,68.02,68.35,67.74,67.85,81732.0,66.0565,66.377,65.7846,65.8914,81732.0
2021-12-23 10:30:00,67.9,67.95,67.33,67.72,69223.0,65.94,65.9885,65.3864,65.7652,69223.0
2021-12-23 10:40:00,67.77,67.95,67.71,67.76,32261.0,65.8137,65.9885,65.7555,65.804,32261.0
2021-12-23 10:50:00,67.81,68.0,67.48,67.99,47791.0,65.8526,66.0371,65.5321,66.0274,47791.0
2021-12-23 11:00:00,68.0,68.04,67.62,67.7,59897.0,66.0371,66.076,65.6681,65.7458,59897.0
2021-12-23 11:10:00,67.74,68.12,67.73,68.1,63738.0,65.7846,66.1536,65.7749,66.1342,63738.0
2021-12-23 11:20:00,68.02,68.23,67.94,68.2,42431.0,66.0565,66.2605,65.9788,66.2313,42431.0
2021-12-23 11:30:00,68.25,68.74,68.25,68.71,97204.0,66.2799,66.7557,66.2799,66.7266,97204.0
2021-12-23 11:40:00,68.71,68.71,68.33,68.43,56135.0,66.7266,66.7266,66.3576,66.4547,56135.0
2021-12-23 11:50:00,68.45,68.53,68.18,68.36,33183.0,66.4741,66.5518,66.2119,66.3867,33183.0
2021-12-23 12:00:00,68.39,68.39,68.05,68.09,27522.0,66.4158,66.4158,66.0857,66.1245,27522.0
2021-12-23 12:10:00,68.1,68.17,67.82,67.93,26867.0,66.1342,66.2022,65.8623,65.9691,26867.0
2021-12-23 12:20:00,67.94,68.12,67.86,67.88,30370.0,65.9788,66.1536,65.9011,65.9206,30370.0
2021-12-23 12:30:00,67.88,68.07,67.75,67.96,30811.0,65.9206,66.1051,65.7943,65.9983,30811.0
2021-12-23 12:40:00,67.95,68.24,67.92,68.0,27967.0,65.9885,66.2702,65.9594,66.0371,27967.0
2021-12-23 12:50:00,67.96,68.03,67.86,68.0,14518.0,65.9983,66.0662,65.9011,66.0371,14518.0
2021-12-23 13:00:00,68.0,68.17,67.95,67.95,18954.0,66.0371,66.2022,65.9885,65.9885,18954.0
2021-12-23 13:10:00,67.97,68.04,67.7,67.84,30017.0,66.008,66.076,65.7458,65.8817,30017.0
2021-12-23 13:20:00,67.84,68.19,67.83,68.18,30287.0,65.8817,66.2216,65.872,66.2119,30287.0
2021-12-23 13:30:00,68.15,68.19,68.05,68.11,15481.0,66.1828,66.2216,66.0857,66.1439,15481.0
2021-12-23 13:40:00,68.11,68.27,68.06,68.27,33566.0,66.1439,66.2993,66.0954,66.2993,33566.0
2021-12-23 13:50:00,68.27,68.49,68.27,68.44,42136.0,66.2993,66.513,66.2993,66.4644,42136.0
2021-12-23 14:00:00,68.47,68.5,68.23,68.23,28499.0,66.4935,66.5227,66.2605,66.2605,28499.0
2021-12-23 14:10:00,68.29,68.38,68.15,68.28,28247.0,66.3187,66.4061,66.1828,66.309,28247.0
2021-12-23 14:20:00,68.34,68.44,68.26,68.27,9715.0,66.3673,66.4644,66.2896,66.2993,9715.0
2021-12-23 14:30:00,68.26,68.3,68.1,68.16,17913.0,66.2896,66.3284,66.1342,66.1925,17913.0
2021-12-23 14:40:00,68.16,68.36,68.16,68.32,23682.0,66.1925,66.3867,66.1925,66.3479,23682.0
2021-12-23 14:50:00,68.29,68.35,68.23,68.26,19810.0,66.3187,66.377,66.2605,66.2896,19810.0
2021-12-23 15:00:00,68.25,68.25,67.81,67.97,42961.0,66.2799,66.2799,65.8526,66.008,42961.0
2021-12-23 15:10:00,67.95,68.27,67.94,68.03,25715.0,65.9885,66.2993,65.9788,66.0662,25715.0
2021-12-23 15:20:00,68.02,68.2,67.73,67.73,33452.0,66.0565,66.2313,65.7749,65.7749,33452.0
2021-12-23 15:30:00,67.78,67.78,67.51,67.74,36951.0,65.8235,65.8235,65.5612,65.7846,36951.0
2021-12-23 15:40:00,67.73,68.18,67.72,68.1,47870.0,65.7749,66.2119,65.7652,66.1342,47870.0
2021-12-23 15:50:00,68.15,68.26,67.37,67.41,124862.0,66.1828,66.2896,65.4253,65.4641,124862.0
2021-12-27 09:30:00,68.09,69.83,68.07,69.67,420562.0,66.1245,67.8143,66.1051,67.6589,420562.0
2021-12-27 09:40:00,69.67,70.34,69.34,69.7,202148.0,67.6589,68.3096,67.3384,67.688,202148.0
2021-12-27 09:50:00,69.64,69.9,69.26,69.9,77250.0,67.6298,67.8823,67.2607,67.8823,77250.0
2021-12-27 10:00:00,69.95,70.8,69.8,70.78,109596.0,67.9308,68.7563,67.7851,68.7369,109596.0
2021-12-27 10:10:00,70.8,70.91,70.45,70.8,40984.0,68.7563,68.8631,68.4164,68.7563,40984.0
2021-12-27 10:20:00,70.8,71.35,70.61,71.35,110697.0,68.7563,69.2904,68.5718,69.2904,110697.0
2021-12-27 10:30:00,71.36,71.68,71.14,71.67,103911.0,69.3001,69.6109,69.0865,69.6012,103911.0
2021-12-27 10:40:00,71.69,71.69,71.35,71.57,50383.0,69.6206,69.6206,69.2904,69.5041,50383.0
2021-12-27 10:50:00,71.58,71.71,71.33,71.56,45302.0,69.5138,69.64,69.271,69.4943,45302.0
2021-12-27 11:00:00,71.55,71.69,71.4,71.63,53649.0,69.4846,69.6206,69.339,69.5623,53649.0
2021-12-27 11:10:00,71.62,71.85,71.38,71.38,58916.0,69.5526,69.776,69.3195,69.3195,58916.0
2021-12-27 11:20:00,71.37,71.69,71.17,71.69,40145.0,69.3098,69.6206,69.1156,69.6206,40145.0
2021-12-27 11:30:00,71.7,71.89,71.46,71.86,37980.0,69.6303,69.8148,69.3972,69.7857,37980.0
2021-12-27 11:40:00,71.83,71.97,71.69,71.69,62448.0,69.7565,69.8925,69.6206,69.6206,62448.0
2021-12-27 11:50:00,71.73,71.94,71.64,71.81,21031.0,69.6594,69.8634,69.572,69.7371,21031.0
2021-12-27 12:00:00,71.79,72.05,71.75,72.05,117795.0,69.7177,69.9702,69.6789,69.9702,117795.0
2021-12-27 12:10:00,72.02,72.18,71.97,72.15,28025.0,69.9411,70.0964,69.8925,70.0673,28025.0
2021-12-27 12:20:00,72.15,72.23,72.06,72.23,26872.0,70.0673,70.145,69.9799,70.145,26872.0
2021-12-27 12:30:00,72.24,72.3,71.88,71.97,28069.0,70.1547,70.213,69.8051,69.8925,28069.0
2021-12-27 12:40:00,71.92,71.93,71.69,71.91,16784.0,69.844,69.8537,69.6206,69.8342,16784.0
2021-12-27 12:50:00,71.89,72.03,71.73,72.03,18659.0,69.8148,69.9508,69.6594,69.9508,18659.0
2021-12-27 13:00:00,72.04,72.05,71.87,71.97,18446.0,69.9605,69.9702,69.7954,69.8925,18446.0
2021-12-27 13:10:00,71.96,72.22,71.89,72.1,32759.0,69.8828,70.1353,69.8148,70.0188,32759.0
2021-12-27 13:20:00,72.11,72.28,72.0,72.16,53544.0,70.0285,70.1936,69.9216,70.077,53544.0
2021-12-27 13:30:00,72.18,72.45,72.07,72.39,55638.0,70.0964,70.3587,69.9896,70.3004,55638.0
2021-12-27 13:40:00,72.42,72.45,72.27,72.4,15675.0,70.3295,70.3587,70.1838,70.3101,15675.0
2021-12-27 13:50:00,72.41,72.52,72.35,72.5,56464.0,70.3198,70.4266,70.2615,70.4072,56464.0
2021-12-27 14:00:00,72.51,72.72,72.36,72.69,80658.0,70.4169,70.6209,70.2712,70.5917,80658.0
2021-12-27 14:10:00,72.69,72.92,72.68,72.81,52481.0,70.5917,70.8151,70.582,70.7083,52481.0
2021-12-27 14:20:00,72.8,72.95,72.77,72.95,35211.0,70.6985,70.8442,70.6694,70.8442,35211.0
2021-12-27 14:30:00,72.93,73.0,72.83,72.98,45136.0,70.8248,70.8928,70.7277,70.8734,45136.0
2021-12-27 14:40:00,72.99,72.99,72.61,72.65,46234.0,70.8831,70.8831,70.514,70.5529,46234.0
2021-12-27 14:50:00,72.64,72.64,72.39,72.42,23596.0,70.5432,70.5432,70.3004,70.3295,23596.0
2021-12-27 15:00:00,72.42,72.43,72.14,72.26,54608.0,70.3295,70.3392,70.0576,70.1741,54608.0
2021-12-27 15:10:00,72.26,72.37,72.16,72.24,21779.0,70.1741,70.281,70.077,70.1547,21779.0
2021-12-27 15:20:00,72.24,72.42,71.98,72.35,48738.0,70.1547,70.3295,69.9022,70.2615,48738.0
2021-12-27 15:30:00,72.35,72.56,72.23,72.25,78153.0,70.2615,70.4655,70.145,70.1644,78153.0
2021-12-27 15:40:00,72.21,72.46,72.12,72.36,59948.0,70.1256,70.3684,70.0382,70.2712,59948.0
2021-12-27 15:50:00,72.36,73.0,72.36,72.99,184507.0,70.2712,70.8928,70.2712,70.8831,184507.0
2021-12-28 09:30:00,73.96,73.96,71.45,71.72,375016.0,71.8251,71.8251,69.3875,69.6497,375016.0
2021-12-28 09:40:00,71.76,72.75,71.55,71.87,73871.0,69.6886,70.65,69.4846,69.7954,73871.0
2021-12-28 09:50:00,71.77,72.85,71.58,72.27,56014.0,69.6983,70.7471,69.5138,70.1838,56014.0
2021-12-28 10:00:00,72.3,72.53,71.22,71.22,74873.0,70.213,70.4363,69.1642,69.1642,74873.0
2021-12-28 10:10:00,71.21,71.6,70.35,70.35,177435.0,69.1544,69.5332,68.3193,68.3193,177435.0
2021-12-28 10:20:00,70.42,71.24,70.42,71.18,71650.0,68.3872,69.1836,68.3872,69.1253,71650.0
2021-12-28 10:30:00,71.22,72.08,71.04,71.7,55176.0,69.1642,69.9993,68.9894,69.6303,55176.0
2021-12-28 10:40:00,71.73,71.79,71.26,71.26,23467.0,69.6594,69.7177,69.203,69.203,23467.0
2021-12-28 10:50:00,71.36,71.67,71.17,71.31,28065.0,69.3001,69.6012,69.1156,69.2516,28065.0
2021-12-28 11:00:00,71.37,71.67,70.82,70.82,48136.0,69.3098,69.6012,68.7757,68.7757,48136.0
2021-12-28 11:10:00,70.8,70.97,70.23,70.23,49449.0,68.7563,68.9214,68.2027,68.2027,49449.0
2021-12-28 11:20:00,70.21,70.51,70.13,70.43,28755.0,68.1833,68.4747,68.1056,68.397,28755.0
2021-12-28 11:30:00,70.41,70.49,70.01,70.18,28358.0,68.3775,68.4552,67.9891,68.1542,28358.0
2021-12-28 11:40:00,70.3,70.55,70.12,70.49,21351.0,68.2707,68.5135,68.0959,68.4552,21351.0
2021-12-28 11:50:00,70.48,71.06,70.43,70.86,27665.0,68.4455,69.0088,68.397,68.8145,27665.0
2021-12-28 12:00:00,70.9,71.04,70.74,70.82,23760.0,68.8534,68.9894,68.698,68.7757,23760.0
2021-12-28 12:10:00,70.83,71.01,70.58,70.69,24402.0,68.7854,68.9602,68.5426,68.6495,24402.0
2021-12-28 12:20:00,70.72,70.98,70.1,70.24,40693.0,68.6786,68.9311,68.0765,68.2124,40693.0
2021-12-28 12:30:00,70.24,70.43,69.58,70.02,84882.0,68.2124,68.397,67.5715,67.9988,84882.0
2021-12-28 12:40:00,69.98,70.14,69.83,69.91,21487.0,67.96,68.1153,67.8143,67.892,21487.0
2021-12-28 12:50:00,69.92,70.33,69.88,70.29,14417.0,67.9017,68.2998,67.8628,68.261,14417.0
2021-12-28 13:00:00,70.26,70.41,70.12,70.31,18108.0,68.2319,68.3775,68.0959,68.2804,18108.0
2021-12-28 13:10:00,70.23,70.26,69.87,69.88,23393.0,68.2027,68.2319,67.8531,67.8628,23393.0
2021-12-28 13:20:00,69.91,70.14,69.68,70.14,26465.0,67.892,68.1153,67.6686,68.1153,26465.0
2021-12-28 13:30:00,70.11,70.17,69.69,69.74,21180.0,68.0862,68.1445,67.6783,67.7269,21180.0
2021-12-28 13:40:00,69.71,70.06,69.6,70.06,16834.0,67.6977,68.0376,67.5909,68.0376,16834.0
2021-12-28 13:50:00,70.07,70.33,69.93,70.3,14839.0,68.0474,68.2998,67.9114,68.2707,14839.0
2021-12-28 14:00:00,70.31,70.33,69.66,69.74,32207.0,68.2804,68.2998,67.6492,67.7269,32207.0
2021-12-28 14:10:00,69.77,70.35,69.77,70.25,14327.0,67.756,68.3193,67.756,68.2222,14327.0
2021-12-28 14:20:00,70.32,70.64,70.3,70.59,32140.0,68.2901,68.6009,68.2707,68.5523,32140.0
2021-12-28 14:30:00,70.61,70.81,70.58,70.7,30515.0,68.5718,68.766,68.5426,68.6592,30515.0
2021-12-28 14:40:00,70.69,70.84,70.44,70.78,12958.0,68.6495,68.7951,68.4067,68.7369,12958.0
2021-12-28 14:50:00,70.77,70.99,70.58,70.84,20203.0,68.7271,68.9408,68.5426,68.7951,20203.0
2021-12-28 15:00:00,70.87,71.14,70.7,71.14,23534.0,68.8243,69.0865,68.6592,69.0865,23534.0
2021-12-28 15:10:00,71.11,71.39,71.05,71.38,34430.0,69.0573,69.3292,68.9991,69.3195,34430.0
2021-12-28 15:20:00,71.39,71.49,71.2,71.26,37126.0,69.3292,69.4264,69.1447,69.203,37126.0
2021-12-28 15:30:00,71.29,71.4,71.0,71.39,43373.0,69.2321,69.339,68.9505,69.3292,43373.0
2021-12-28 15:40:00,71.38,71.71,71.27,71.36,57428.0,69.3195,69.64,69.2127,69.3001,57428.0
2021-12-28 15:50:00,71.35,71.35,70.23,70.46,99115.0,69.2904,69.2904,68.2027,68.4261,99115.0
2021-12-29 09:30:00,70.42,72.14,70.39,71.7,248540.0,68.3872,70.0576,68.3581,69.6303,248540.0
2021-12-29 09:40:00,71.78,72.22,70.67,71.24,130278.0,69.708,70.1353,68.63,69.1836,130278.0
2021-12-29 09:50:00,71.25,71.94,70.97,71.86,86235.0,69.1933,69.8634,68.9214,69.7857,86235.0
2021-12-29 10:00:00,71.9,71.94,71.41,71.67,98927.0,69.8245,69.8634,69.3487,69.6012,98927.0
2021-12-29 10:10:00,71.66,71.84,69.6,70.22,126625.0,69.5915,69.7663,67.5909,68.193,126625.0
2021-12-29 10:20:00,70.18,70.64,70.16,70.55,32052.0,68.1542,68.6009,68.1348,68.5135,32052.0
2021-12-29 10:30:00,70.45,70.6,69.86,70.1,43902.0,68.4164,68.5621,67.8434,68.0765,43902.0
2021-12-29 10:40:00,70.04,70.85,69.94,70.7,32802.0,68.0182,68.8048,67.9211,68.6592,32802.0
2021-12-29 10:50:00,70.57,70.96,70.5,70.91,34913.0,68.5329,68.9117,68.4649,68.8631,34913.0
2021-12-29 11:00:00,70.88,71.47,70.77,71.43,35056.0,68.834,69.4069,68.7271,69.3681,35056.0
2021-12-29 11:10:00,71.35,71.4,71.0,71.11,31960.0,69.2904,69.339,68.9505,69.0573,31960.0
2021-12-29 11:20:00,71.2,71.26,70.63,70.63,16534.0,69.1447,69.203,68.5912,68.5912,16534.0
2021-12-29 11:30:00,70.62,70.97,70.55,70.95,8560.0,68.5815,68.9214,68.5135,68.902,8560.0
2021-12-29 11:40:00,70.93,71.06,70.75,70.99,12342.0,68.8825,69.0088,68.7077,68.9408,12342.0
2021-12-29 11:50:00,70.9,70.93,70.54,70.59,33941.0,68.8534,68.8825,68.5038,68.5523,33941.0
2021-12-29 12:00:00,70.59,70.77,70.39,70.47,10928.0,68.5523,68.7271,68.3581,68.4358,10928.0
2021-12-29 12:10:00,70.43,70.6,70.3,70.35,44702.0,68.397,68.5621,68.2707,68.3193,44702.0
2021-12-29 12:20:00,70.33,70.55,70.33,70.37,53874.0,68.2998,68.5135,68.2998,68.3387,53874.0
2021-12-29 12:30:00,70.37,70.54,70.13,70.51,64714.0,68.3387,68.5038,68.1056,68.4747,64714.0
2021-12-29 12:40:00,70.48,70.53,70.32,70.51,51604.0,68.4455,68.4941,68.2901,68.4747,51604.0
2021-12-29 12:50:00,70.48,70.68,70.33,70.68,9272.0,68.4455,68.6397,68.2998,68.6397,9272.0
2021-12-29 13:00:00,70.68,70.88,70.67,70.83,16855.0,68.6397,68.834,68.63,68.7854,16855.0
2021-12-29 13:10:00,70.76,70.89,70.72,70.87,9523.0,68.7174,68.8437,68.6786,68.8243,9523.0
2021-12-29 13:20:00,70.87,70.87,70.63,70.78,27109.0,68.8243,68.8243,68.5912,68.7369,27109.0
2021-12-29 13:30:00,70.81,70.9,70.41,70.5,29551.0,68.766,68.8534,68.3775,68.4649,29551.0
2021-12-29 13:40:00,70.57,70.67,70.46,70.57,2690.0,68.5329,68.63,68.4261,68.5329,2690.0
2021-12-29 13:50:00,70.56,70.82,70.52,70.74,33311.0,68.5232,68.7757,68.4844,68.698,33311.0
2021-12-29 14:00:00,70.71,70.72,70.54,70.65,4143.0,68.6689,68.6786,68.5038,68.6106,4143.0
2021-12-29 14:10:00,70.65,70.83,70.62,70.62,10323.0,68.6106,68.7854,68.5815,68.5815,10323.0
2021-12-29 14:20:00,70.57,70.71,70.56,70.66,7238.0,68.5329,68.6689,68.5232,68.6203,7238.0
2021-12-29 14:30:00,70.65,70.91,70.65,70.87,16387.0,68.6106,68.8631,68.6106,68.8243,16387.0
2021-12-29 14:40:00,70.87,70.88,70.71,70.82,6871.0,68.8243,68.834,68.6689,68.7757,6871.0
2021-12-29 14:50:00,70.89,71.14,70.89,71.12,10544.0,68.8437,69.0865,68.8437,69.067,10544.0
2021-12-29 15:00:00,71.09,71.09,70.77,70.9,38663.0,69.0379,69.0379,68.7271,68.8534,38663.0
2021-12-29 15:10:00,70.94,70.95,70.7,70.92,13905.0,68.8922,68.902,68.6592,68.8728,13905.0
2021-12-29 15:20:00,70.82,70.94,70.67,70.81,21606.0,68.7757,68.8922,68.63,68.766,21606.0
2021-12-29 15:30:00,70.84,71.18,70.84,70.96,71324.0,68.7951,69.1253,68.7951,68.9117,71324.0
2021-12-29 15:40:00,70.98,71.27,70.98,71.1,47965.0,68.9311,69.2127,68.9311,69.0476,47965.0
2021-12-29 15:50:00,71.17,71.37,70.78,70.88,73743.0,69.1156,69.3098,68.7369,68.834,73743.0
2021-12-30 09:30:00,70.5,70.8,69.52,70.29,181714.0,68.4649,68.7563,67.5132,68.261,181714.0
2021-12-30 09:40:00,70.2,70.39,69.52,69.97,93179.0,68.1736,68.3581,67.5132,67.9502,93179.0
2021-12-30 09:50:00,69.97,70.32,69.59,70.2,65770.0,67.9502,68.2901,67.5812,68.1736,65770.0
2021-12-30 10:00:00,70.26,71.09,70.15,70.85,95553.0,68.2319,69.0379,68.125,68.8048,95553.0
2021-12-30 10:10:00,70.84,71.13,70.7,70.92,99870.0,68.7951,69.0768,68.6592,68.8728,99870.0
2021-12-30 10:20:00,70.93,71.14,70.5,70.87,70871.0,68.8825,69.0865,68.4649,68.8243,70871.0
2021-12-30 10:30:00,70.83,71.02,70.7,70.83,30270.0,68.7854,68.9699,68.6592,68.7854,30270.0
2021-12-30 10:40:00,70.87,71.34,70.87,71.1,39637.0,68.8243,69.2807,68.8243,69.0476,39637.0
2021-12-30 10:50:00,71.09,71.17,70.78,70.78,32070.0,69.0379,69.1156,68.7369,68.7369,32070.0
2021-12-30 11:00:00,70.77,70.79,70.52,70.55,40388.0,68.7271,68.7466,68.4844,68.5135,40388.0
2021-12-30 11:10:00,70.53,70.89,70.45,70.7,35337.0,68.4941,68.8437,68.4164,68.6592,35337.0
2021-12-30 11:20:00,70.7,70.98,70.53,70.87,26874.0,68.6592,68.9311,68.4941,68.8243,26874.0
2021-12-30 11:30:00,70.83,71.06,70.73,71.06,22678.0,68.7854,69.0088,68.6883,69.0088,22678.0
2021-12-30 11:40:00,71.04,71.08,70.58,70.79,30682.0,68.9894,69.0282,68.5426,68.7466,30682.0
2021-12-30 11:50:00,70.78,70.98,70.77,70.96,18803.0,68.7369,68.9311,68.7271,68.9117,18803.0
2021-12-30 12:00:00,71.0,71.28,71.0,71.11,51048.0,68.9505,69.2224,68.9505,69.0573,51048.0
2021-12-30 12:10:00,71.08,71.13,70.83,70.85,12671.0,69.0282,69.0768,68.7854,68.8048,12671.0
2021-12-30 12:20:00,70.81,70.96,70.71,70.96,28989.0,68.766,68.9117,68.6689,68.9117,28989.0
2021-12-30 12:30:00,70.93,71.03,70.8,71.03,33470.0,68.8825,68.9796,68.7563,68.9796,33470.0
2021-12-30 12:40:00,71.03,71.07,70.77,70.83,22871.0,68.9796,69.0185,68.7271,68.7854,22871.0
2021-12-30 12:50:00,70.87,70.98,70.84,70.92,6396.0,68.8243,68.9311,68.7951,68.8728,6396.0
2021-12-30 13:00:00,70.89,70.95,70.78,70.89,10123.0,68.8437,68.902,68.7369,68.8437,10123.0
2021-12-30 13:10:00,70.82,70.82,70.45,70.45,23721.0,68.7757,68.7757,68.4164,68.4164,23721.0
2021-12-30 13:20:00,70.48,70.64,70.46,70.5,11273.0,68.4455,68.6009,68.4261,68.4649,11273.0
2021-12-30 13:30:00,70.56,70.7,70.56,70.65,7531.0,68.5232,68.6592,68.5232,68.6106,7531.0
2021-12-30 13:40:00,70.63,70.73,70.55,70.55,9143.0,68.5912,68.6883,68.5135,68.5135,9143.0
2021-12-30 13:50:00,70.51,70.69,70.41,70.46,11529.0,68.4747,68.6495,68.3775,68.4261,11529.0
2021-12-30 14:00:00,70.46,70.46,69.95,70.28,42831.0,68.4261,68.4261,67.9308,68.2513,42831.0
2021-12-30 14:10:00,70.3,70.36,70.11,70.24,11679.0,68.2707,68.329,68.0862,68.2124,11679.0
2021-12-30 14:20:00,70.22,70.42,70.17,70.41,10700.0,68.193,68.3872,68.1445,68.3775,10700.0
2021-12-30 14:30:00,70.4,70.45,70.31,70.45,9097.0,68.3678,68.4164,68.2804,68.4164,9097.0
2021-12-30 14:40:00,70.47,70.54,70.32,70.36,12821.0,68.4358,68.5038,68.2901,68.329,12821.0
2021-12-30 14:50:00,70.34,70.39,70.17,70.22,10782.0,68.3096,68.3581,68.1445,68.193,10782.0
2021-12-30 15:00:00,70.2,70.22,69.75,69.79,60871.0,68.1736,68.193,67.7366,67.7754,60871.0
2021-12-30 15:10:00,69.79,69.86,69.57,69.72,33881.0,67.7754,67.8434,67.5618,67.7075,33881.0
2021-12-30 15:20:00,69.72,69.82,69.41,69.54,45819.0,67.7075,67.8046,67.4064,67.5327,45819.0
2021-12-30 15:30:00,69.52,69.74,69.33,69.37,47986.0,67.5132,67.7269,67.3287,67.3676,47986.0
2021-12-30 15:40:00,69.36,69.42,69.01,69.09,62927.0,67.3578,67.4161,67.018,67.0956,62927.0
2021-12-30 15:50:00,69.06,69.06,67.89,68.29,215216.0,67.0665,67.0665,65.9303,66.3187,215216.0
2021-12-31 09:30:00,68.7,69.95,68.42,69.9,231083.0,66.7169,67.9308,66.445,67.8823,231083.0
2021-12-31 09:40:00,69.92,70.1,68.52,68.77,85988.0,67.9017,68.0765,66.5421,66.7849,85988.0
2021-12-31 09:50:00,68.77,69.46,68.68,69.08,38223.0,66.7849,67.455,66.6975,67.0859,38223.0
2021-12-31 10:00:00,69.04,69.18,68.2,68.99,73727.0,67.0471,67.183,66.2313,66.9985,73727.0
2021-12-31 10:10:00,69.15,69.39,68.65,69.23,91580.0,67.1539,67.387,66.6683,67.2316,91580.0
2021-12-31 10:20:00,69.22,69.22,68.59,68.9,19015.0,67.2219,67.2219,66.6101,66.9111,19015.0
2021-12-31 10:30:00,68.99,68.99,68.09,68.34,47519.0,66.9985,66.9985,66.1245,66.3673,47519.0
2021-12-31 10:40:00,68.3,68.56,68.09,68.37,41247.0,66.3284,66.5809,66.1245,66.3964,41247.0
2021-12-31 10:50:00,68.31,68.57,68.04,68.48,17565.0,66.3382,66.5907,66.076,66.5032,17565.0
2021-12-31 11:00:00,68.5,68.53,68.12,68.41,11217.0,66.5227,66.5518,66.1536,66.4353,11217.0
2021-12-31 11:10:00,68.3,68.51,68.12,68.4,8589.0,66.3284,66.5324,66.1536,66.4256,8589.0
2021-12-31 11:20:00,68.39,68.9,68.39,68.74,10884.0,66.4158,66.9111,66.4158,66.7557,10884.0
2021-12-31 11:30:00,68.7,68.94,68.65,68.92,34029.0,66.7169,66.95,66.6683,66.9305,34029.0
2021-12-31 11:40:00,68.9,69.15,68.87,69.0,93056.0,66.9111,67.1539,66.882,67.0082,93056.0
2021-12-31 11:50:00,69.01,69.01,68.48,68.51,20173.0,67.018,67.018,66.5032,66.5324,20173.0
2021-12-31 12:00:00,68.49,68.81,68.4,68.7,34906.0,66.513,66.8237,66.4256,66.7169,34906.0
2021-12-31 12:10:00,68.76,68.76,68.17,68.21,54049.0,66.7752,66.7752,66.2022,66.241,54049.0
2021-12-31 12:20:00,68.23,68.43,68.1,68.32,22112.0,66.2605,66.4547,66.1342,66.3479,22112.0
2021-12-31 12:30:00,68.33,68.65,68.28,68.63,32491.0,66.3576,66.6683,66.309,66.6489,32491.0
2021-12-31 12:40:00,68.55,68.6,68.25,68.26,32263.0,66.5712,66.6198,66.2799,66.2896,32263.0
2021-12-31 12:50:00,68.27,68.73,68.24,68.69,12206.0,66.2993,66.746,66.2702,66.7072,12206.0
2021-12-31 13:00:00,68.75,68.75,68.55,68.57,4814.0,66.7655,66.7655,66.5712,66.5907,4814.0
2021-12-31 13:10:00,68.54,68.56,68.41,68.55,11312.0,66.5615,66.5809,66.4353,66.5712,11312.0
2021-12-31 13:20:00,68.55,68.7,68.51,68.62,47450.0,66.5712,66.7169,66.5324,66.6392,47450.0
2021-12-31 13:30:00,68.54,68.71,68.46,68.52,7421.0,66.5615,66.7266,66.4838,66.5421,7421.0
2021-12-31 13:40:00,68.5,68.5,68.35,68.48,11475.0,66.5227,66.5227,66.377,66.5032,11475.0
2021-12-31 13:50:00,68.42,68.63,68.39,68.59,6155.0,66.445,66.6489,66.4158,66.6101,6155.0
2021-12-31 14:00:00,68.62,68.7,68.41,68.48,14024.0,66.6392,66.7169,66.4353,66.5032,14024.0
2021-12-31 14:10:00,68.45,68.52,68.18,68.22,16460.0,66.4741,66.5421,66.2119,66.2508,16460.0
2021-12-31 14:20:00,68.22,68.33,68.2,68.33,8390.0,66.2508,66.3576,66.2313,66.3576,8390.0
2021-12-31 14:30:00,68.4,68.5,68.24,68.33,31659.0,66.4256,66.5227,66.2702,66.3576,31659.0
2021-12-31 14:40:00,68.34,68.44,68.27,68.33,6180.0,66.3673,66.4644,66.2993,66.3576,6180.0
2021-12-31 14:50:00,68.36,68.39,68.18,68.3,8262.0,66.3867,66.4158,66.2119,66.3284,8262.0
2021-12-31 15:00:00,68.33,68.67,68.3,68.49,11019.0,66.3576,66.6878,66.3284,66.513,11019.0
2021-12-31 15:10:00,68.48,68.53,68.37,68.52,7176.0,66.5032,66.5518,66.3964,66.5421,7176.0
2021-12-31 15:20:00,68.51,68.8,68.39,68.68,17912.0,66.5324,66.814,66.4158,66.6975,17912.0
2021-12-31 15:30:00,68.71,68.79,68.22,68.46,58748.0,66.7266,66.8043,66.2508,66.4838,58748.0
2021-12-31 15:40:00,68.47,68.77,68.42,68.5,59407.0,66.4935,66.7849,66.445,66.5227,59407.0
2021-12-31 15:50:00,68.48,68.49,67.83,67.95,211535.0,66.5032,66.513,65.872,65.9885,211535.0
2022-01-03 09:30:00,69.05,71.96,69.01,71.28,362193.0,67.0568,69.8828,67.018,69.2224,362193.0
2022-01-03 09:40:00,71.33,71.57,69.09,69.24,127358.0,69.271,69.5041,67.0956,67.2413,127358.0
2022-01-03 09:50:00,69.28,69.39,68.4,69.39,247804.0,67.2802,67.387,66.4256,67.387,247804.0
2022-01-03 10:00:00,69.35,71.04,69.35,70.87,228783.0,67.3481,68.9894,67.3481,68.8243,228783.0
2022-01-03 10:10:00,70.97,71.61,70.33,71.34,182697.0,68.9214,69.5429,68.2998,69.2807,182697.0
2022-01-03 10:20:00,71.27,71.78,70.5,71.7,120357.0,69.2127,69.708,68.4649,69.6303,120357.0
2022-01-03 10:30:00,71.74,71.74,70.88,71.05,57152.0,69.6691,69.6691,68.834,68.9991,57152.0
2022-01-03 10:40:00,71.06,71.97,70.78,71.61,90554.0,69.0088,69.8925,68.7369,69.5429,90554.0
2022-01-03 10:50:00,71.66,71.84,71.41,71.59,42467.0,69.5915,69.7663,69.3487,69.5235,42467.0
2022-01-03 11:00:00,71.59,71.88,71.4,71.55,51599.0,69.5235,69.8051,69.339,69.4846,51599.0
2022-01-03 11:10:00,71.51,71.51,70.88,71.2,59837.0,69.4458,69.4458,68.834,69.1447,59837.0
2022-01-03 11:20:00,71.15,71.57,71.02,71.4,33089.0,69.0962,69.5041,68.9699,69.339,33089.0
2022-01-03 11:30:00,71.41,71.46,70.57,70.57,40866.0,69.3487,69.3972,68.5329,68.5329,40866.0
2022-01-03 11:40:00,70.59,71.53,70.58,71.32,36915.0,68.5523,69.4652,68.5426,69.2613,36915.0
2022-01-03 11:50:00,71.3,71.35,70.92,71.02,28566.0,69.2418,69.2904,68.8728,68.9699,28566.0
2022-01-03 12:00:00,70.95,71.15,70.66,71.02,73375.0,68.902,69.0962,68.6203,68.9699,73375.0
2022-01-03 12:10:00,71.04,71.22,70.78,71.05,124423.0,68.9894,69.1642,68.7369,68.9991,124423.0
2022-01-03 12:20:00,71.05,71.45,71.03,71.34,19043.0,68.9991,69.3875,68.9796,69.2807,19043.0
2022-01-03 12:30:00,71.35,71.35,71.04,71.1,11387.0,69.2904,69.2904,68.9894,69.0476,11387.0
2022-01-03 12:40:00,71.01,71.35,70.9,71.27,26996.0,68.9602,69.2904,68.8534,69.2127,26996.0
2022-01-03 12:50:00,71.32,71.33,71.05,71.28,26331.0,69.2613,69.271,68.9991,69.2224,26331.0
2022-01-03 13:00:00,71.28,71.29,71.04,71.04,16421.0,69.2224,69.2321,68.9894,68.9894,16421.0
2022-01-03 13:10:00,71.03,71.33,70.91,71.1,36315.0,68.9796,69.271,68.8631,69.0476,36315.0
2022-01-03 13:20:00,71.09,71.2,70.91,70.93,17427.0,69.0379,69.1447,68.8631,68.8825,17427.0
2022-01-03 13:30:00,70.94,70.99,70.79,70.87,21459.0,68.8922,68.9408,68.7466,68.8243,21459.0
2022-01-03 13:40:00,70.82,71.31,70.8,71.27,32917.0,68.7757,69.2516,68.7563,69.2127,32917.0
2022-01-03 13:50:00,71.26,71.34,71.2,71.27,19295.0,69.203,69.2807,69.1447,69.2127,19295.0
2022-01-03 14:00:00,71.24,71.34,70.95,71.25,78717.0,69.1836,69.2807,68.902,69.1933,78717.0
2022-01-03 14:10:00,71.2,71.3,71.09,71.3,10728.0,69.1447,69.2418,69.0379,69.2418,10728.0
2022-01-03 14:20:00,71.3,71.45,71.25,71.45,15190.0,69.2418,69.3875,69.1933,69.3875,15190.0
2022-01-03 14:30:00,71.46,71.56,71.34,71.54,28252.0,69.3972,69.4943,69.2807,69.4749,28252.0
2022-01-03 14:40:00,71.56,72.08,71.56,72.04,108375.0,69.4943,69.9993,69.4943,69.9605,108375.0
2022-01-03 14:50:00,72.05,72.11,71.79,71.79,39651.0,69.9702,70.0285,69.7177,69.7177,39651.0
2022-01-03 15:00:00,71.78,71.92,71.69,71.87,22861.0,69.708,69.844,69.6206,69.7954,22861.0
2022-01-03 15:10:00,71.83,72.04,71.82,72.0,26931.0,69.7565,69.9605,69.7468,69.9216,26931.0
2022-01-03 15:20:00,72.01,72.08,71.71,71.79,35576.0,69.9314,69.9993,69.64,69.7177,35576.0
2022-01-03 15:30:00,71.79,72.08,71.78,71.91,45860.0,69.7177,69.9993,69.708,69.8342,45860.0
2022-01-03 15:40:00,71.92,72.05,71.63,71.9,49592.0,69.844,69.9702,69.5623,69.8245,49592.0
2022-01-03 15:50:00,71.9,72.05,71.52,72.05,88990.0,69.8245,69.9702,69.4555,69.9702,88990.0
2022-01-04 09:30:00,72.58,73.74,72.5,73.68,275261.0,70.4849,71.6114,70.4072,71.5531,275261.0
2022-01-04 09:40:00,73.66,74.21,73.06,73.9,186558.0,71.5337,72.0678,70.951,71.7668,186558.0
2022-01-04 09:50:00,73.9,73.9,73.13,73.4,63968.0,71.7668,71.7668,71.019,71.2812,63968.0
2022-01-04 10:00:00,73.37,73.48,71.79,72.2,141332.0,71.2521,71.3589,69.7177,70.1159,141332.0
2022-01-04 10:10:00,72.22,72.23,71.25,71.41,88463.0,70.1353,70.145,69.1933,69.3487,88463.0
2022-01-04 10:20:00,71.34,71.84,71.05,71.58,70885.0,69.2807,69.7663,68.9991,69.5138,70885.0
2022-01-04 10:30:00,71.52,71.62,68.84,68.85,206624.0,69.4555,69.5526,66.8529,66.8626,206624.0
2022-01-04 10:40:00,68.87,69.36,68.36,68.64,180698.0,66.882,67.3578,66.3867,66.6586,180698.0
2022-01-04 10:50:00,68.65,68.66,67.14,67.25,163702.0,66.6683,66.6781,65.2019,65.3088,163702.0
2022-01-04 11:00:00,67.29,67.29,66.07,66.85,136769.0,65.3476,65.3476,64.1628,64.9203,136769.0
2022-01-04 11:10:00,66.83,67.27,66.23,67.27,87773.0,64.9009,65.3282,64.3182,65.3282,87773.0
2022-01-04 11:20:00,67.28,67.32,66.1,66.72,105182.0,65.3379,65.3767,64.192,64.7941,105182.0
2022-01-04 11:30:00,66.67,67.85,66.65,67.85,87498.0,64.7455,65.8914,64.7261,65.8914,87498.0
2022-01-04 11:40:00,67.82,68.28,67.73,68.26,91839.0,65.8623,66.309,65.7749,66.2896,91839.0
2022-01-04 11:50:00,68.22,68.25,67.79,67.92,43669.0,66.2508,66.2799,65.8332,65.9594,43669.0
2022-01-04 12:00:00,67.86,68.21,67.12,67.47,52109.0,65.9011,66.241,65.1825,65.5224,52109.0
2022-01-04 12:10:00,67.44,68.8,67.42,68.47,33142.0,65.4933,66.814,65.4738,66.4935,33142.0
2022-01-04 12:20:00,68.47,68.75,68.3,68.39,24575.0,66.4935,66.7655,66.3284,66.4158,24575.0
2022-01-04 12:30:00,68.38,68.85,68.25,68.7,92255.0,66.4061,66.8626,66.2799,66.7169,92255.0
2022-01-04 12:40:00,68.66,68.81,68.54,68.66,14701.0,66.6781,66.8237,66.5615,66.6781,14701.0
2022-01-04 12:50:00,68.64,68.72,68.21,68.24,65963.0,66.6586,66.7363,66.241,66.2702,65963.0
2022-01-04 13:00:00,68.3,69.05,68.25,68.83,32920.0,66.3284,67.0568,66.2799,66.8431,32920.0
2022-01-04 13:10:00,68.88,68.94,68.45,68.54,16714.0,66.8917,66.95,66.4741,66.5615,16714.0
2022-01-04 13:20:00,68.62,69.31,68.59,69.09,76825.0,66.6392,67.3093,66.6101,67.0956,76825.0
2022-01-04 13:30:00,69.06,69.29,68.41,69.06,37197.0,67.0665,67.2899,66.4353,67.0665,37197.0
2022-01-04 13:40:00,69.01,69.24,68.91,69.05,14846.0,67.018,67.2413,66.9208,67.0568,14846.0
2022-01-04 13:50:00,68.98,68.98,68.33,68.45,22571.0,66.9888,66.9888,66.3576,66.4741,22571.0
2022-01-04 14:00:00,68.47,68.9,68.47,68.66,18499.0,66.4935,66.9111,66.4935,66.6781,18499.0
2022-01-04 14:10:00,68.7,69.21,68.61,69.2,30506.0,66.7169,67.2122,66.6295,67.2025,30506.0
2022-01-04 14:20:00,69.13,69.39,69.0,69.01,22377.0,67.1345,67.387,67.0082,67.018,22377.0
2022-01-04 14:30:00,69.07,69.59,69.07,69.2,28310.0,67.0762,67.5812,67.0762,67.2025,28310.0
2022-01-04 14:40:00,69.22,69.85,69.22,69.7,25635.0,67.2219,67.8337,67.2219,67.688,25635.0
2022-01-04 14:50:00,69.8,70.04,69.7,70.0,104049.0,67.7851,68.0182,67.688,67.9794,104049.0
2022-01-04 15:00:00,69.99,70.16,69.99,70.1,32227.0,67.9697,68.1348,67.9697,68.0765,32227.0
2022-01-04 15:10:00,70.14,70.88,70.13,70.66,72765.0,68.1153,68.834,68.1056,68.6203,72765.0
2022-01-04 15:20:00,70.66,71.0,70.5,70.79,49294.0,68.6203,68.9505,68.4649,68.7466,49294.0
2022-01-04 15:30:00,70.78,71.01,70.46,70.88,86600.0,68.7369,68.9602,68.4261,68.834,86600.0
2022-01-04 15:40:00,70.87,71.16,70.77,71.16,59136.0,68.8243,69.1059,68.7271,69.1059,59136.0
2022-01-04 15:50:00,71.13,71.47,70.97,71.02,236625.0,69.0768,69.4069,68.9214,68.9699,236625.0
2022-01-05 09:30:00,69.5,70.49,68.51,69.5,204740.0,67.4938,68.4552,66.5324,67.4938,204740.0
2022-01-05 09:40:00,69.64,70.29,68.94,69.56,136815.0,67.6298,68.261,66.95,67.5521,136815.0
2022-01-05 09:50:00,69.68,70.66,69.55,70.49,64611.0,67.6686,68.6203,67.5424,68.4552,64611.0
2022-01-05 10:00:00,70.46,71.33,70.28,70.9,71027.0,68.4261,69.271,68.2513,68.8534,71027.0
2022-01-05 10:10:00,70.78,71.3,70.51,70.7,162636.0,68.7369,69.2418,68.4747,68.6592,162636.0
2022-01-05 10:20:00,70.7,71.41,70.7,70.85,66195.0,68.6592,69.3487,68.6592,68.8048,66195.0
2022-01-05 10:30:00,70.81,70.82,69.09,69.3,76075.0,68.766,68.7757,67.0956,67.2996,76075.0
2022-01-05 10:40:00,69.4,69.83,69.29,69.7,31490.0,67.3967,67.8143,67.2899,67.688,31490.0
2022-01-05 10:50:00,69.66,69.97,69.35,69.93,46671.0,67.6492,67.9502,67.3481,67.9114,46671.0
2022-01-05 11:00:00,69.97,70.31,69.33,69.45,29110.0,67.9502,68.2804,67.3287,67.4452,29110.0
2022-01-05 11:10:00,69.46,69.85,69.11,69.38,30289.0,67.455,67.8337,67.1151,67.3773,30289.0
2022-01-05 11:20:00,69.46,69.92,69.3,69.77,13358.0,67.455,67.9017,67.2996,67.756,13358.0
2022-01-05 11:30:00,69.96,70.0,69.45,69.89,45296.0,67.9405,67.9794,67.4452,67.8725,45296.0
2022-01-05 11:40:00,69.9,70.12,69.45,69.75,46095.0,67.8823,68.0959,67.4452,67.7366,46095.0
2022-01-05 11:50:00,69.82,70.23,69.72,70.23,28308.0,67.8046,68.2027,67.7075,68.2027,28308.0
2022-01-05 12:00:00,70.2,70.44,69.86,69.86,28895.0,68.1736,68.4067,67.8434,67.8434,28895.0
2022-01-05 12:10:00,69.99,70.23,69.7,69.95,12793.0,67.9697,68.2027,67.688,67.9308,12793.0
2022-01-05 12:20:00,70.0,70.38,69.9,70.16,13212.0,67.9794,68.3484,67.8823,68.1348,13212.0
2022-01-05 12:30:00,70.18,70.21,69.12,69.13,57639.0,68.1542,68.1833,67.1248,67.1345,57639.0
2022-01-05 12:40:00,69.18,69.31,68.61,68.69,70562.0,67.183,67.3093,66.6295,66.7072,70562.0
2022-01-05 12:50:00,68.69,68.71,68.29,68.3,59993.0,66.7072,66.7266,66.3187,66.3284,59993.0
2022-01-05 13:00:00,68.34,68.57,67.99,68.04,56578.0,66.3673,66.5907,66.0274,66.076,56578.0
2022-01-05 13:10:00,68.13,68.58,67.87,68.39,37254.0,66.1634,66.6004,65.9109,66.4158,37254.0
2022-01-05 13:20:00,68.53,69.0,68.53,68.87,44785.0,66.5518,67.0082,66.5518,66.882,44785.0
2022-01-05 13:30:00,68.75,69.11,68.71,68.85,14518.0,66.7655,67.1151,66.7266,66.8626,14518.0
2022-01-05 13:40:00,68.95,69.05,68.62,68.64,19697.0,66.9597,67.0568,66.6392,66.6586,19697.0
2022-01-05 13:50:00,68.67,69.15,68.6,69.12,20563.0,66.6878,67.1539,66.6198,67.1248,20563.0
2022-01-05 14:00:00,69.05,69.9,67.7,68.16,102948.0,67.0568,67.8823,65.7458,66.1925,102948.0
2022-01-05 14:10:00,68.14,68.15,67.18,67.4,92672.0,66.1731,66.1828,65.2408,65.4544,92672.0
2022-01-05 14:20:00,67.36,67.55,66.93,67.09,93939.0,65.4156,65.6001,64.998,65.1534,93939.0
2022-01-05 14:30:00,67.36,67.52,66.51,66.62,64856.0,65.4156,65.571,64.5901,64.6969,64856.0
2022-01-05 14:40:00,66.64,66.64,65.87,66.21,132106.0,64.7164,64.7164,63.9686,64.2988,132106.0
2022-01-05 14:50:00,66.21,66.57,65.96,66.09,50878.0,64.2988,64.6484,64.056,64.1822,50878.0
2022-01-05 15:00:00,66.05,66.08,64.26,64.74,172782.0,64.1434,64.1725,62.4051,62.8712,172782.0
2022-01-05 15:10:00,64.79,65.62,64.62,64.96,113740.0,62.9198,63.7258,62.7547,63.0849,113740.0
2022-01-05 15:20:00,64.95,65.22,64.54,64.63,86815.0,63.0751,63.3374,62.677,62.7644,86815.0
2022-01-05 15:30:00,64.61,65.49,64.4,65.28,109052.0,62.745,63.5996,62.541,63.3956,109052.0
2022-01-05 15:40:00,65.28,65.66,64.93,64.93,98231.0,63.3956,63.7647,63.0557,63.0557,98231.0
2022-01-05 15:50:00,64.91,65.24,63.94,63.95,211020.0,63.0363,63.3568,62.0943,62.104,211020.0
2022-01-06 09:30:00,64.01,66.25,63.55,65.47,351125.0,62.1623,64.3376,61.7156,63.5801,351125.0
2022-01-06 09:40:00,65.55,65.98,64.61,64.68,87291.0,63.6578,64.0754,62.745,62.8129,87291.0
2022-01-06 09:50:00,64.75,65.1,63.57,63.82,188492.0,62.8809,63.2208,61.735,61.9778,188492.0
2022-01-06 10:00:00,63.87,64.17,62.07,62.45,234465.0,62.0263,62.3177,60.2783,60.6473,234465.0
2022-01-06 10:10:00,62.4,63.76,61.86,62.47,180035.0,60.5988,61.9195,60.0743,60.6667,180035.0
2022-01-06 10:20:00,62.41,63.9,62.08,63.59,150446.0,60.6085,62.0555,60.288,61.7544,150446.0
2022-01-06 10:30:00,63.7,64.78,63.7,64.5,141319.0,61.8612,62.9101,61.8612,62.6381,141319.0
2022-01-06 10:40:00,64.55,64.98,63.65,64.98,74760.0,62.6867,63.1043,61.8127,63.1043,74760.0
2022-01-06 10:50:00,64.85,65.35,64.24,64.94,60825.0,62.978,63.4636,62.3856,63.0654,60825.0
2022-01-06 11:00:00,64.99,65.55,64.9,65.36,68374.0,63.114,63.6578,63.0266,63.4733,68374.0
2022-01-06 11:10:00,65.33,65.98,65.22,65.48,84928.0,63.4442,64.0754,63.3374,63.5898,84928.0
2022-01-06 11:20:00,65.3,65.37,64.51,64.99,44853.0,63.415,63.483,62.6478,63.114,44853.0
2022-01-06 11:30:00,65.04,65.17,64.01,64.65,68607.0,63.1625,63.2888,62.1623,62.7838,68607.0
2022-01-06 11:40:00,64.62,65.46,64.38,65.36,97865.0,62.7547,63.5704,62.5216,63.4733,97865.0
2022-01-06 11:50:00,65.39,65.6,65.15,65.42,24721.0,63.5024,63.7064,63.2694,63.5316,24721.0
2022-01-06 12:00:00,65.36,65.72,65.09,65.7,26314.0,63.4733,63.8229,63.2111,63.8035,26314.0
2022-01-06 12:10:00,65.65,65.65,65.01,65.14,51477.0,63.7549,63.7549,63.1334,63.2597,51477.0
2022-01-06 12:20:00,65.15,65.62,65.01,65.55,34933.0,63.2694,63.7258,63.1334,63.6578,34933.0
2022-01-06 12:30:00,65.55,65.73,65.2,65.47,27916.0,63.6578,63.8326,63.3179,63.5801,27916.0
2022-01-06 12:40:00,65.55,66.12,65.42,65.84,34516.0,63.6578,64.2114,63.5316,63.9395,34516.0
2022-01-06 12:50:00,65.83,65.87,65.46,65.48,16246.0,63.9297,63.9686,63.5704,63.5898,16246.0
2022-01-06 13:00:00,65.4,65.62,65.28,65.5,32062.0,63.5122,63.7258,63.3956,63.6093,32062.0
2022-01-06 13:10:00,65.58,65.63,65.07,65.33,85136.0,63.687,63.7355,63.1917,63.4442,85136.0
2022-01-06 13:20:00,65.31,65.31,64.76,64.87,22275.0,63.4248,63.4248,62.8906,62.9975,22275.0
2022-01-06 13:30:00,64.9,65.31,64.86,65.01,122496.0,63.0266,63.4248,62.9877,63.1334,122496.0
2022-01-06 13:40:00,64.92,65.64,64.9,65.48,49440.0,63.046,63.7452,63.0266,63.5898,49440.0
2022-01-06 13:50:00,65.41,65.71,65.39,65.7,43401.0,63.5219,63.8132,63.5024,63.8035,43401.0
2022-01-06 14:00:00,65.67,65.77,65.16,65.65,29917.0,63.7744,63.8715,63.2791,63.7549,29917.0
2022-01-06 14:10:00,65.64,66.1,65.51,65.57,49784.0,63.7452,64.192,63.619,63.6772,49784.0
2022-01-06 14:20:00,65.64,65.7,65.27,65.43,23947.0,63.7452,63.8035,63.3859,63.5413,23947.0
2022-01-06 14:30:00,65.53,65.7,65.31,65.57,27967.0,63.6384,63.8035,63.4248,63.6772,27967.0
2022-01-06 14:40:00,65.55,66.05,65.5,65.88,37447.0,63.6578,64.1434,63.6093,63.9783,37447.0
2022-01-06 14:50:00,65.94,66.06,65.79,65.94,36889.0,64.0366,64.1531,63.8909,64.0366,36889.0
2022-01-06 15:00:00,65.94,66.39,65.91,66.05,86734.0,64.0366,64.4736,64.0074,64.1434,86734.0
2022-01-06 15:10:00,66.04,66.18,65.55,65.62,57039.0,64.1337,64.2696,63.6578,63.7258,57039.0
2022-01-06 15:20:00,65.64,65.75,65.23,65.65,34283.0,63.7452,63.8521,63.3471,63.7549,34283.0
2022-01-06 15:30:00,65.62,65.82,64.99,65.08,87943.0,63.7258,63.92,63.114,63.2014,87943.0
2022-01-06 15:40:00,65.07,65.3,64.84,65.02,38386.0,63.1917,63.415,62.9683,63.1431,38386.0
2022-01-06 15:50:00,64.99,65.64,64.69,65.55,159219.0,63.114,63.7452,62.8227,63.6578,159219.0
2022-01-07 09:30:00,65.08,66.03,64.1,64.98,244767.0,63.2014,64.124,62.2497,63.1043,244767.0
2022-01-07 09:40:00,64.96,66.03,64.61,65.13,221641.0,63.0849,64.124,62.745,63.25,221641.0
2022-01-07 09:50:00,65.03,65.45,64.72,64.96,83476.0,63.1528,63.5607,62.8518,63.0849,83476.0
2022-01-07 10:00:00,64.97,64.97,63.2,63.2,244069.0,63.0946,63.0946,61.3757,61.3757,244069.0
2022-01-07 10:10:00,63.17,63.6,62.23,62.25,191529.0,61.3465,61.7641,60.4337,60.4531,191529.0
2022-01-07 10:20:00,62.26,62.67,61.75,62.09,172145.0,60.4628,60.861,59.9675,60.2977,172145.0
2022-01-07 10:30:00,61.9,62.28,61.13,61.14,155794.0,60.1132,60.4822,59.3654,59.3751,155794.0
2022-01-07 10:40:00,61.13,61.39,60.0,60.0,185937.0,59.3654,59.6179,58.268,58.268,185937.0
2022-01-07 10:50:00,60.01,60.32,59.16,60.15,267182.0,58.2777,58.5788,57.4523,58.4137,267182.0
2022-01-07 11:00:00,60.15,61.04,59.97,60.6,169179.0,58.4137,59.278,58.2389,58.8507,169179.0
2022-01-07 11:10:00,60.6,60.77,59.75,59.81,110166.0,58.8507,59.0158,58.0253,58.0835,110166.0
2022-01-07 11:20:00,59.85,61.01,59.85,60.94,72931.0,58.1224,59.2489,58.1224,59.1809,72931.0
2022-01-07 11:30:00,60.86,61.11,60.54,60.72,90497.0,59.1032,59.346,58.7924,58.9673,90497.0
2022-01-07 11:40:00,60.75,61.31,60.35,61.31,55670.0,58.9964,59.5402,58.6079,59.5402,55670.0
2022-01-07 11:50:00,61.37,61.7,61.09,61.1,55301.0,59.5985,59.919,59.3266,59.3363,55301.0
2022-01-07 12:00:00,61.09,61.49,60.87,61.3,36102.0,59.3266,59.715,59.1129,59.5305,36102.0
2022-01-07 12:10:00,61.37,61.62,61.09,61.1,28389.0,59.5985,59.8413,59.3266,59.3363,28389.0
2022-01-07 12:20:00,61.03,61.23,60.8,61.12,49512.0,59.2683,59.4625,59.0449,59.3557,49512.0
2022-01-07 12:30:00,61.12,61.14,60.45,60.55,95930.0,59.3557,59.3751,58.705,58.8022,95930.0
2022-01-07 12:40:00,60.54,61.23,60.5,60.86,30921.0,58.7924,59.4625,58.7536,59.1032,30921.0
2022-01-07 12:50:00,60.86,61.22,60.85,61.2,15104.0,59.1032,59.4528,59.0935,59.4334,15104.0
2022-01-07 13:00:00,61.17,61.32,60.8,61.11,17520.0,59.4043,59.5499,59.0449,59.346,17520.0
2022-01-07 13:10:00,61.13,61.27,60.94,61.05,15235.0,59.3654,59.5014,59.1809,59.2877,15235.0
2022-01-07 13:20:00,61.08,61.1,60.55,60.57,24487.0,59.3169,59.3363,58.8022,58.8216,24487.0
2022-01-07 13:30:00,60.56,60.95,60.53,60.73,18703.0,58.8119,59.1906,58.7827,58.977,18703.0
2022-01-07 13:40:00,60.82,61.1,60.74,60.78,21023.0,59.0644,59.3363,58.9867,59.0255,21023.0
2022-01-07 13:50:00,60.77,60.89,60.51,60.8,41245.0,59.0158,59.1323,58.7633,59.0449,41245.0
2022-01-07 14:00:00,60.84,60.89,60.35,60.6,36563.0,59.0838,59.1323,58.6079,58.8507,36563.0
2022-01-07 14:10:00,60.52,60.68,60.42,60.46,27940.0,58.773,58.9284,58.6759,58.7148,27940.0
2022-01-07 14:20:00,60.46,60.46,59.9,60.17,98081.0,58.7148,58.7148,58.1709,58.4331,98081.0
2022-01-07 14:30:00,60.17,60.46,60.0,60.46,42314.0,58.4331,58.7148,58.268,58.7148,42314.0
2022-01-07 14:40:00,60.45,60.81,60.38,60.67,86955.0,58.705,59.0547,58.6371,58.9187,86955.0
2022-01-07 14:50:00,60.67,60.95,60.54,60.79,29404.0,58.9187,59.1906,58.7924,59.0352,29404.0
2022-01-07 15:00:00,60.81,61.09,60.73,60.89,41067.0,59.0547,59.3266,58.977,59.1323,41067.0
2022-01-07 15:10:00,60.91,60.91,60.49,60.66,34589.0,59.1518,59.1518,58.7439,58.909,34589.0
2022-01-07 15:20:00,60.64,60.73,60.22,60.37,27295.0,58.8896,58.977,58.4817,58.6274,27295.0
2022-01-07 15:30:00,60.35,60.63,60.02,60.05,59684.0,58.6079,58.8798,58.2875,58.3166,59684.0
2022-01-07 15:40:00,60.05,60.3,59.9,60.23,128510.0,58.3166,58.5594,58.1709,58.4914,128510.0
2022-01-07 15:50:00,60.25,60.59,59.56,59.63,245566.0,58.5108,58.841,57.8407,57.9087,245566.0
2022-01-10 09:30:00,57.34,57.72,55.94,56.57,648874.0,55.6848,56.0538,54.3252,54.937,648874.0
2022-01-10 09:40:00,56.58,57.04,56.07,56.73,161489.0,54.9468,55.3935,54.4515,55.0924,161489.0
2022-01-10 09:50:00,56.78,57.05,55.48,55.83,169526.0,55.141,55.4032,53.8785,54.2184,169526.0
2022-01-10 10:00:00,55.73,56.14,55.16,55.82,129568.0,54.1213,54.5195,53.5677,54.2087,129568.0
2022-01-10 10:10:00,55.82,55.86,54.93,55.14,184816.0,54.2087,54.2475,53.3444,53.5483,184816.0
2022-01-10 10:20:00,55.16,56.2,55.15,55.75,72400.0,53.5677,54.5777,53.558,54.1407,72400.0
2022-01-10 10:30:00,55.75,56.15,55.06,55.1,95578.0,54.1407,54.5292,53.4706,53.5095,95578.0
2022-01-10 10:40:00,55.22,55.31,54.51,54.59,98555.0,53.626,53.7134,52.9365,53.0142,98555.0
2022-01-10 10:50:00,54.54,54.91,54.37,54.61,74344.0,52.9656,53.325,52.8006,53.0336,74344.0
2022-01-10 11:00:00,54.64,55.09,54.32,55.09,52763.0,53.0628,53.4998,52.752,53.4998,52763.0
2022-01-10 11:10:00,55.0,55.98,54.88,55.85,50814.0,53.4124,54.3641,53.2958,54.2378,50814.0
2022-01-10 11:20:00,55.82,56.18,55.6,56.05,60241.0,54.2087,54.5583,53.995,54.4321,60241.0
2022-01-10 11:30:00,56.04,56.07,55.24,55.24,43547.0,54.4223,54.4515,53.6454,53.6454,43547.0
2022-01-10 11:40:00,55.24,55.24,54.66,54.82,76854.0,53.6454,53.6454,53.0822,53.2376,76854.0
2022-01-10 11:50:00,54.73,55.32,54.58,55.32,40996.0,53.1502,53.7231,53.0045,53.7231,40996.0
2022-01-10 12:00:00,55.28,55.32,54.51,54.53,52128.0,53.6843,53.7231,52.9365,52.9559,52128.0
2022-01-10 12:10:00,54.53,54.96,54.27,54.33,76961.0,52.9559,53.3735,52.7034,52.7617,76961.0
2022-01-10 12:20:00,54.3,54.41,54.03,54.03,102027.0,52.7326,52.8394,52.4704,52.4704,102027.0
2022-01-10 12:30:00,54.01,54.19,53.87,53.93,80606.0,52.4509,52.6257,52.315,52.3733,80606.0
2022-01-10 12:40:00,53.86,54.5,53.82,54.32,50227.0,52.3053,52.9268,52.2664,52.752,50227.0
2022-01-10 12:50:00,54.41,55.25,54.26,54.75,34593.0,52.8394,53.6551,52.6937,53.1696,34593.0
2022-01-10 13:00:00,54.84,55.05,54.59,54.81,31417.0,53.257,53.4609,53.0142,53.2278,31417.0
2022-01-10 13:10:00,54.81,55.2,54.74,55.2,27646.0,53.2278,53.6066,53.1599,53.6066,27646.0
2022-01-10 13:20:00,55.21,55.81,55.18,55.74,54867.0,53.6163,54.199,53.5872,54.131,54867.0
2022-01-10 13:30:00,55.74,56.1,55.68,55.72,29093.0,54.131,54.4806,54.0727,54.1116,29093.0
2022-01-10 13:40:00,55.75,56.42,55.75,56.36,58499.0,54.1407,54.7914,54.1407,54.7331,58499.0
2022-01-10 13:50:00,56.41,57.04,56.41,56.65,89276.0,54.7817,55.3935,54.7817,55.0147,89276.0
2022-01-10 14:00:00,56.6,57.57,56.6,57.56,102261.0,54.9662,55.9082,54.9662,55.8985,102261.0
2022-01-10 14:10:00,57.52,57.72,57.23,57.47,58211.0,55.8596,56.0538,55.578,55.8111,58211.0
2022-01-10 14:20:00,57.42,57.86,57.36,57.75,54283.0,55.7625,56.1898,55.7042,56.083,54283.0
2022-01-10 14:30:00,57.82,58.35,57.65,58.07,83990.0,56.151,56.6657,55.9859,56.3937,83990.0
2022-01-10 14:40:00,58.13,58.27,57.7,57.84,36110.0,56.452,56.588,56.0344,56.1704,36110.0
2022-01-10 14:50:00,57.76,57.76,57.24,57.56,36138.0,56.0927,56.0927,55.5877,55.8985,36138.0
2022-01-10 15:00:00,57.61,57.87,56.81,56.97,46399.0,55.947,56.1995,55.1701,55.3255,46399.0
2022-01-10 15:10:00,57.07,57.72,56.95,57.6,85925.0,55.4226,56.0538,55.3061,55.9373,85925.0
2022-01-10 15:20:00,57.5,57.82,57.3,57.78,30245.0,55.8402,56.151,55.646,56.1121,30245.0
2022-01-10 15:30:00,57.65,58.32,57.35,58.22,102953.0,55.9859,56.6365,55.6945,56.5394,102953.0
2022-01-10 15:40:00,58.22,58.95,58.09,58.74,102147.0,56.5394,57.2483,56.4132,57.0444,102147.0
2022-01-10 15:50:00,58.77,60.19,58.57,59.93,273067.0,57.0735,58.4525,56.8793,58.2001,273067.0
2022-01-11 09:30:00,59.09,59.64,57.88,59.39,351306.0,57.3843,57.9184,56.2092,57.6756,351306.0
2022-01-11 09:40:00,59.47,59.47,58.08,59.13,104761.0,57.7533,57.7533,56.4035,57.4231,104761.0
2022-01-11 09:50:00,59.18,59.9,58.75,59.03,103594.0,57.4717,58.1709,57.0541,57.326,103594.0
2022-01-11 10:00:00,59.03,60.61,58.7,59.98,195333.0,57.326,58.8604,57.0056,58.2486,195333.0
2022-01-11 10:10:00,59.93,60.77,59.89,60.33,202326.0,58.2001,59.0158,58.1612,58.5885,202326.0
2022-01-11 10:20:00,60.29,60.56,59.88,60.18,72272.0,58.5497,58.8119,58.1515,58.4428,72272.0
2022-01-11 10:30:00,60.13,60.67,59.42,59.6,136972.0,58.3943,58.9187,57.7048,57.8796,136972.0
2022-01-11 10:40:00,59.57,59.57,58.75,59.0,119178.0,57.8504,57.8504,57.0541,57.2969,119178.0
2022-01-11 10:50:00,58.98,59.39,58.84,59.27,73314.0,57.2775,57.6756,57.1415,57.5591,73314.0
2022-01-11 11:00:00,59.31,60.45,59.26,60.13,114763.0,57.598,58.705,57.5494,58.3943,114763.0
2022-01-11 11:10:00,60.26,61.9,60.24,61.7,153431.0,58.5205,60.1132,58.5011,59.919,153431.0
2022-01-11 11:20:00,61.79,61.98,61.47,61.96,93777.0,60.0064,60.1909,59.6956,60.1715,93777.0
2022-01-11 11:30:00,61.98,62.33,61.69,62.24,73959.0,60.1909,60.5308,59.9093,60.4434,73959.0
2022-01-11 11:40:00,62.23,62.91,62.22,62.55,114988.0,60.4337,61.094,60.424,60.7444,114988.0
2022-01-11 11:50:00,62.56,63.07,62.54,62.98,67535.0,60.7541,61.2494,60.7347,61.162,67535.0
2022-01-11 12:00:00,63.03,63.1,62.72,62.83,74833.0,61.2106,61.2785,60.9095,61.0163,74833.0
2022-01-11 12:10:00,62.87,62.88,62.44,62.51,52495.0,61.0552,61.0649,60.6376,60.7056,52495.0
2022-01-11 12:20:00,62.54,62.68,61.84,61.91,83365.0,60.7347,60.8707,60.0549,60.1229,83365.0
2022-01-11 12:30:00,61.92,62.25,61.8,61.87,88954.0,60.1326,60.4531,60.0161,60.0841,88954.0
2022-01-11 12:40:00,61.84,62.19,61.74,61.97,71936.0,60.0549,60.3948,59.9578,60.1812,71936.0
2022-01-11 12:50:00,62.0,62.3,61.87,62.0,68786.0,60.2103,60.5016,60.0841,60.2103,68786.0
2022-01-11 13:00:00,62.02,62.02,61.58,61.9,58986.0,60.2297,60.2297,59.8024,60.1132,58986.0
2022-01-11 13:10:00,61.89,62.32,61.89,62.32,20936.0,60.1035,60.5211,60.1035,60.5211,20936.0
2022-01-11 13:20:00,62.33,62.62,62.33,62.38,26016.0,60.5308,60.8124,60.5308,60.5793,26016.0
2022-01-11 13:30:00,62.37,62.7,62.37,62.63,27311.0,60.5696,60.8901,60.5696,60.8221,27311.0
2022-01-11 13:40:00,62.62,62.93,62.5,62.7,40781.0,60.8124,61.1135,60.6959,60.8901,40781.0
2022-01-11 13:50:00,62.73,62.96,62.66,62.96,54861.0,60.9192,61.1426,60.8513,61.1426,54861.0
2022-01-11 14:00:00,62.92,63.03,62.46,62.6,75343.0,61.1037,61.2106,60.657,60.793,75343.0
2022-01-11 14:10:00,62.6,62.78,62.51,62.68,24376.0,60.793,60.9678,60.7056,60.8707,24376.0
2022-01-11 14:20:00,62.67,62.75,62.47,62.74,20887.0,60.861,60.9387,60.6667,60.9289,20887.0
2022-01-11 14:30:00,62.69,62.84,62.41,62.84,29399.0,60.8804,61.0261,60.6085,61.0261,29399.0
2022-01-11 14:40:00,62.77,63.16,62.77,63.16,38877.0,60.9581,61.3368,60.9581,61.3368,38877.0
2022-01-11 14:50:00,63.11,63.32,62.9,62.9,28009.0,61.2883,61.4922,61.0843,61.0843,28009.0
2022-01-11 15:00:00,62.92,63.27,62.92,63.21,31940.0,61.1037,61.4436,61.1037,61.3854,31940.0
2022-01-11 15:10:00,63.23,63.44,63.09,63.4,65610.0,61.4048,61.6087,61.2688,61.5699,65610.0
2022-01-11 15:20:00,63.4,63.43,63.02,63.15,40594.0,61.5699,61.599,61.2009,61.3271,40594.0
2022-01-11 15:30:00,63.16,63.28,62.68,62.7,77912.0,61.3368,61.4534,60.8707,60.8901,77912.0
2022-01-11 15:40:00,62.7,62.97,62.56,62.74,54835.0,60.8901,61.1523,60.7541,60.9289,54835.0
2022-01-11 15:50:00,62.79,63.33,62.2,63.32,134324.0,60.9775,61.5019,60.4045,61.4922,134324.0
2022-01-12 09:30:00,64.99,66.22,64.85,65.98,331538.0,63.114,64.3085,62.978,64.0754,331538.0
2022-01-12 09:40:00,66.0,66.11,64.33,64.7,154989.0,64.0948,64.2017,62.473,62.8324,154989.0
2022-01-12 09:50:00,64.8,65.65,64.56,65.65,94220.0,62.9295,63.7549,62.6964,63.7549,94220.0
2022-01-12 10:00:00,65.65,65.95,64.97,65.88,77396.0,63.7549,64.0463,63.0946,63.9783,77396.0
2022-01-12 10:10:00,65.92,66.36,65.7,66.03,194056.0,64.0171,64.4444,63.8035,64.124,194056.0
2022-01-12 10:20:00,66.0,66.39,65.7,66.06,123442.0,64.0948,64.4736,63.8035,64.1531,123442.0
2022-01-12 10:30:00,66.05,66.06,64.49,64.5,110364.0,64.1434,64.1531,62.6284,62.6381,110364.0
2022-01-12 10:40:00,64.58,64.78,64.07,64.28,88253.0,62.7158,62.9101,62.2205,62.4245,88253.0
2022-01-12 10:50:00,64.34,64.35,63.39,63.77,136825.0,62.4828,62.4925,61.5602,61.9292,136825.0
2022-01-12 11:00:00,63.72,64.16,62.65,63.05,94952.0,61.8807,62.308,60.8415,61.23,94952.0
2022-01-12 11:10:00,63.1,63.3,62.69,63.17,72315.0,61.2785,61.4728,60.8804,61.3465,72315.0
2022-01-12 11:20:00,63.15,63.78,62.99,63.68,67373.0,61.3271,61.9389,61.1717,61.8418,67373.0
2022-01-12 11:30:00,63.67,64.2,63.67,64.02,61569.0,61.8321,62.3468,61.8321,62.172,61569.0
2022-01-12 11:40:00,64.06,64.4,63.8,63.92,36773.0,62.2108,62.541,61.9583,62.0749,36773.0
2022-01-12 11:50:00,63.95,64.37,63.82,64.06,26982.0,62.104,62.5119,61.9778,62.2108,26982.0
2022-01-12 12:00:00,64.1,64.35,63.83,63.97,28840.0,62.2497,62.4925,61.9875,62.1234,28840.0
2022-01-12 12:10:00,64.0,64.32,63.7,64.13,35770.0,62.1526,62.4633,61.8612,62.2788,35770.0
2022-01-12 12:20:00,64.13,64.42,64.06,64.25,32563.0,62.2788,62.5604,62.2108,62.3954,32563.0
2022-01-12 12:30:00,64.27,64.75,64.27,64.63,80352.0,62.4148,62.8809,62.4148,62.7644,80352.0
2022-01-12 12:40:00,64.58,64.79,64.49,64.73,16607.0,62.7158,62.9198,62.6284,62.8615,16607.0
2022-01-12 12:50:00,64.75,65.04,64.7,64.91,46481.0,62.8809,63.1625,62.8324,63.0363,46481.0
2022-01-12 13:00:00,64.89,64.89,64.53,64.64,38267.0,63.0169,63.0169,62.6673,62.7741,38267.0
2022-01-12 13:10:00,64.73,64.84,64.21,64.45,42965.0,62.8615,62.9683,62.3565,62.5896,42965.0
2022-01-12 13:20:00,64.37,64.6,64.24,64.37,29156.0,62.5119,62.7353,62.3856,62.5119,29156.0
2022-01-12 13:30:00,64.36,64.5,64.14,64.41,20932.0,62.5022,62.6381,62.2885,62.5507,20932.0
2022-01-12 13:40:00,64.34,64.62,64.27,64.5,19912.0,62.4828,62.7547,62.4148,62.6381,19912.0
2022-01-12 13:50:00,64.47,64.52,64.09,64.32,39051.0,62.609,62.6576,62.24,62.4633,39051.0
2022-01-12 14:00:00,64.25,64.28,63.87,63.99,47557.0,62.3954,62.4245,62.0263,62.1429,47557.0
2022-01-12 14:10:00,63.95,64.4,63.86,64.35,25649.0,62.104,62.541,62.0166,62.4925,25649.0
2022-01-12 14:20:00,64.29,64.78,64.29,64.72,19435.0,62.4342,62.9101,62.4342,62.8518,19435.0
2022-01-12 14:30:00,64.71,64.74,63.87,64.36,42158.0,62.8421,62.8712,62.0263,62.5022,42158.0
2022-01-12 14:40:00,64.37,64.37,64.09,64.32,22255.0,62.5119,62.5119,62.24,62.4633,22255.0
2022-01-12 14:50:00,64.33,64.5,64.3,64.38,15691.0,62.473,62.6381,62.4439,62.5216,15691.0
2022-01-12 15:00:00,64.44,64.5,63.82,63.87,71480.0,62.5799,62.6381,61.9778,62.0263,71480.0
2022-01-12 15:10:00,63.88,64.31,63.86,64.03,20024.0,62.036,62.4536,62.0166,62.1817,20024.0
2022-01-12 15:20:00,64.01,64.26,63.9,64.14,17637.0,62.1623,62.4051,62.0555,62.2885,17637.0
2022-01-12 15:30:00,64.13,64.32,63.93,64.01,36028.0,62.2788,62.4633,62.0846,62.1623,36028.0
2022-01-12 15:40:00,64.02,64.67,63.9,64.44,83001.0,62.172,62.8032,62.0555,62.5799,83001.0
2022-01-12 15:50:00,64.43,64.66,64.23,64.5,162943.0,62.5702,62.7935,62.3759,62.6381,162943.0
2022-01-13 09:30:00,67.51,68.82,67.41,68.59,626562.0,65.5612,66.8334,65.4641,66.6101,626562.0
2022-01-13 09:40:00,68.67,68.9,68.25,68.61,254236.0,66.6878,66.9111,66.2799,66.6295,254236.0
2022-01-13 09:50:00,68.71,69.18,68.31,68.73,214074.0,66.7266,67.183,66.3382,66.746,214074.0
2022-01-13 10:00:00,68.71,68.85,67.7,67.89,119731.0,66.7266,66.8626,65.7458,65.9303,119731.0
2022-01-13 10:10:00,67.85,67.85,66.24,66.65,287949.0,65.8914,65.8914,64.3279,64.7261,287949.0
2022-01-13 10:20:00,66.7,66.95,66.3,66.87,78083.0,64.7746,65.0174,64.3862,64.9397,78083.0
2022-01-13 10:30:00,66.82,66.98,65.41,65.69,132690.0,64.8912,65.0465,63.5219,63.7938,132690.0
2022-01-13 10:40:00,65.66,65.88,65.15,65.33,117421.0,63.7647,63.9783,63.2694,63.4442,117421.0
2022-01-13 10:50:00,65.34,65.34,64.21,64.74,205640.0,63.4539,63.4539,62.3565,62.8712,205640.0
2022-01-13 11:00:00,64.69,65.29,64.23,65.11,178230.0,62.8227,63.4053,62.3759,63.2305,178230.0
2022-01-13 11:10:00,65.12,65.12,64.43,64.63,71439.0,63.2402,63.2402,62.5702,62.7644,71439.0
2022-01-13 11:20:00,64.52,65.85,64.43,65.78,74509.0,62.6576,63.9492,62.5702,63.8812,74509.0
2022-01-13 11:30:00,65.75,66.36,65.7,66.29,55730.0,63.8521,64.4444,63.8035,64.3765,55730.0
2022-01-13 11:40:00,66.27,66.31,65.68,65.74,76302.0,64.357,64.3959,63.7841,63.8423,76302.0
2022-01-13 11:50:00,65.65,65.96,65.47,65.75,44422.0,63.7549,64.056,63.5801,63.8521,44422.0
2022-01-13 12:00:00,65.72,65.72,64.95,65.16,72838.0,63.8229,63.8229,63.0751,63.2791,72838.0
2022-01-13 12:10:00,65.17,65.28,63.4,63.61,83737.0,63.2888,63.3956,61.5699,61.7738,83737.0
2022-01-13 12:20:00,63.53,63.84,62.86,63.04,111974.0,61.6961,61.9972,61.0455,61.2203,111974.0
2022-01-13 12:30:00,62.93,63.81,62.73,63.72,102620.0,61.1135,61.9681,60.9192,61.8807,102620.0
2022-01-13 12:40:00,63.72,63.76,62.32,62.59,82667.0,61.8807,61.9195,60.5211,60.7833,82667.0
2022-01-13 12:50:00,62.53,63.04,62.39,62.94,63358.0,60.725,61.2203,60.589,61.1232,63358.0
2022-01-13 13:00:00,62.9,63.65,62.57,63.33,75811.0,61.0843,61.8127,60.7638,61.5019,75811.0
2022-01-13 13:10:00,63.42,63.52,62.81,63.03,59085.0,61.5893,61.6864,60.9969,61.2106,59085.0
2022-01-13 13:20:00,63.0,63.44,62.52,63.0,58536.0,61.1814,61.6087,60.7153,61.1814,58536.0
2022-01-13 13:30:00,62.89,62.98,62.47,62.84,51700.0,61.0746,61.162,60.6667,61.0261,51700.0
2022-01-13 13:40:00,62.81,62.93,62.57,62.77,18838.0,60.9969,61.1135,60.7638,60.9581,18838.0
2022-01-13 13:50:00,62.72,62.96,62.48,62.93,25762.0,60.9095,61.1426,60.6764,61.1135,25762.0
2022-01-13 14:00:00,62.95,63.4,62.86,63.01,43887.0,61.1329,61.5699,61.0455,61.1911,43887.0
2022-01-13 14:10:00,63.02,63.05,62.28,62.51,60599.0,61.2009,61.23,60.4822,60.7056,60599.0
2022-01-13 14:20:00,62.51,62.61,62.09,62.16,59234.0,60.7056,60.8027,60.2977,60.3657,59234.0
2022-01-13 14:30:00,62.12,62.21,61.55,61.55,75842.0,60.3268,60.4142,59.7733,59.7733,75842.0
2022-01-13 14:40:00,61.6,62.0,61.54,61.6,37786.0,59.8218,60.2103,59.7636,59.8218,37786.0
2022-01-13 14:50:00,61.62,62.25,61.53,62.16,39513.0,59.8413,60.4531,59.7539,60.3657,39513.0
2022-01-13 15:00:00,62.18,62.18,61.46,61.49,70958.0,60.3851,60.3851,59.6859,59.715,70958.0
2022-01-13 15:10:00,61.49,61.78,61.11,61.7,77664.0,59.715,59.9967,59.346,59.919,77664.0
2022-01-13 15:20:00,61.84,61.85,61.15,61.69,52318.0,60.0549,60.0646,59.3848,59.9093,52318.0
2022-01-13 15:30:00,61.65,61.91,61.05,61.14,57912.0,59.8704,60.1229,59.2877,59.3751,57912.0
2022-01-13 15:40:00,61.15,61.36,60.96,61.09,106975.0,59.3848,59.5888,59.2003,59.3266,106975.0
2022-01-13 15:50:00,61.07,61.07,59.58,60.19,337841.0,59.3071,59.3071,57.8602,58.4525,337841.0
2022-01-14 09:30:00,58.76,61.49,58.59,61.25,491524.0,57.0638,59.715,56.8987,59.482,491524.0
2022-01-14 09:40:00,61.28,61.95,60.95,61.38,227443.0,59.5111,60.1617,59.1906,59.6082,227443.0
2022-01-14 09:50:00,61.44,62.89,61.37,62.52,136179.0,59.6665,61.0746,59.5985,60.7153,136179.0
2022-01-14 10:00:00,62.48,62.63,61.34,62.2,115595.0,60.6764,60.8221,59.5694,60.4045,115595.0
2022-01-14 10:10:00,62.27,63.34,62.04,63.2,176234.0,60.4725,61.5116,60.2491,61.3757,176234.0
2022-01-14 10:20:00,63.24,63.24,61.85,61.96,145521.0,61.4145,61.4145,60.0646,60.1715,145521.0
2022-01-14 10:30:00,61.95,61.95,60.94,61.35,150223.0,60.1617,60.1617,59.1809,59.5791,150223.0
2022-01-14 10:40:00,61.36,61.77,60.86,61.7,118250.0,59.5888,59.9869,59.1032,59.919,118250.0
2022-01-14 10:50:00,61.69,61.99,61.14,61.69,62673.0,59.9093,60.2006,59.3751,59.9093,62673.0
2022-01-14 11:00:00,61.81,62.57,61.2,61.2,61312.0,60.0258,60.7638,59.4334,59.4334,61312.0
2022-01-14 11:10:00,61.28,61.59,60.97,61.21,47327.0,59.5111,59.8121,59.21,59.4431,47327.0
2022-01-14 11:20:00,61.25,62.46,61.17,61.95,46981.0,59.482,60.657,59.4043,60.1617,46981.0
2022-01-14 11:30:00,62.0,63.05,61.89,62.8,119420.0,60.2103,61.23,60.1035,60.9872,119420.0
2022-01-14 11:40:00,62.77,63.58,62.69,63.3,105048.0,60.9581,61.7447,60.8804,61.4728,105048.0
2022-01-14 11:50:00,63.38,63.56,63.16,63.24,62611.0,61.5505,61.7253,61.3368,61.4145,62611.0
2022-01-14 12:00:00,63.23,63.24,62.7,63.17,92209.0,61.4048,61.4145,60.8901,61.3465,92209.0
2022-01-14 12:10:00,63.13,63.32,62.6,62.94,63393.0,61.3077,61.4922,60.793,61.1232,63393.0
2022-01-14 12:20:00,62.86,62.92,62.41,62.8,72457.0,61.0455,61.1037,60.6085,60.9872,72457.0
2022-01-14 12:30:00,62.76,62.89,62.5,62.65,38927.0,60.9484,61.0746,60.6959,60.8415,38927.0
2022-01-14 12:40:00,62.6,62.62,61.73,61.87,134160.0,60.793,60.8124,59.9481,60.0841,134160.0
2022-01-14 12:50:00,61.94,62.1,61.54,61.7,79830.0,60.152,60.3074,59.7636,59.919,79830.0
2022-01-14 13:00:00,61.71,62.04,61.58,61.7,34161.0,59.9287,60.2491,59.8024,59.919,34161.0
2022-01-14 13:10:00,61.63,61.96,61.47,61.82,53706.0,59.851,60.1715,59.6956,60.0355,53706.0
2022-01-14 13:20:00,61.78,61.78,61.24,61.61,53291.0,59.9967,59.9967,59.4722,59.8316,53291.0
2022-01-14 13:30:00,61.54,61.66,61.11,61.39,37148.0,59.7636,59.8801,59.346,59.6179,37148.0
2022-01-14 13:40:00,61.38,61.85,61.27,61.85,60793.0,59.6082,60.0646,59.5014,60.0646,60793.0
2022-01-14 13:50:00,61.86,62.8,61.8,62.77,77522.0,60.0743,60.9872,60.0161,60.9581,77522.0
2022-01-14 14:00:00,62.77,63.08,62.47,62.58,69468.0,60.9581,61.2591,60.6667,60.7736,69468.0
2022-01-14 14:10:00,62.56,62.7,62.22,62.5,41254.0,60.7541,60.8901,60.424,60.6959,41254.0
2022-01-14 14:20:00,62.53,62.87,62.26,62.34,50982.0,60.725,61.0552,60.4628,60.5405,50982.0
2022-01-14 14:30:00,62.3,63.2,62.29,62.99,57627.0,60.5016,61.3757,60.4919,61.1717,57627.0
2022-01-14 14:40:00,62.95,63.1,62.66,63.0,67403.0,61.1329,61.2785,60.8513,61.1814,67403.0
2022-01-14 14:50:00,63.06,63.23,62.6,62.6,44974.0,61.2397,61.4048,60.793,60.793,44974.0
2022-01-14 15:00:00,62.68,63.27,62.66,62.91,95796.0,60.8707,61.4436,60.8513,61.094,95796.0
2022-01-14 15:10:00,62.97,63.75,62.83,63.6,105903.0,61.1523,61.9098,61.0163,61.7641,105903.0
2022-01-14 15:20:00,63.62,63.82,63.42,63.45,92012.0,61.7835,61.9778,61.5893,61.6184,92012.0
2022-01-14 15:30:00,63.48,64.0,63.48,63.84,114404.0,61.6476,62.1526,61.6476,61.9972,114404.0
2022-01-14 15:40:00,63.85,63.99,63.47,63.6,119309.0,62.0069,62.1429,61.6379,61.7641,119309.0
2022-01-14 15:50:00,63.68,64.53,63.64,64.46,179802.0,61.8418,62.6673,61.803,62.5993,179802.0
2022-01-18 09:30:00,60.91,61.38,59.05,59.1,520671.0,59.1518,59.6082,57.3455,57.394,520671.0
2022-01-18 09:40:00,59.07,60.48,58.92,59.51,205321.0,57.3649,58.7342,57.2192,57.7922,205321.0
2022-01-18 09:50:00,59.45,59.69,58.63,59.69,252279.0,57.7339,57.967,56.9376,57.967,252279.0
2022-01-18 10:00:00,59.47,60.48,58.95,60.35,127406.0,57.7533,58.7342,57.2483,58.6079,127406.0
2022-01-18 10:10:00,60.35,61.09,60.2,60.44,194166.0,58.6079,59.3266,58.4623,58.6953,194166.0
2022-01-18 10:20:00,60.39,60.63,59.88,60.39,73045.0,58.6468,58.8798,58.1515,58.6468,73045.0
2022-01-18 10:30:00,60.33,60.38,58.8,58.87,143406.0,58.5885,58.6371,57.1027,57.1707,143406.0
2022-01-18 10:40:00,58.84,59.7,58.73,59.4,125089.0,57.1415,57.9767,57.0347,57.6854,125089.0
2022-01-18 10:50:00,59.39,59.51,58.63,58.8,130453.0,57.6756,57.7922,56.9376,57.1027,130453.0
2022-01-18 11:00:00,58.86,58.99,58.16,58.37,123631.0,57.1609,57.2872,56.4811,56.6851,123631.0
2022-01-18 11:10:00,58.37,59.11,58.37,58.78,53494.0,56.6851,57.4037,56.6851,57.0833,53494.0
2022-01-18 11:20:00,58.8,58.8,58.24,58.38,41947.0,57.1027,57.1027,56.5588,56.6948,41947.0
2022-01-18 11:30:00,58.3,59.2,58.0,59.13,105688.0,56.6171,57.4911,56.3258,57.4231,105688.0
2022-01-18 11:40:00,59.1,59.57,58.97,59.57,43166.0,57.394,57.8504,57.2678,57.8504,43166.0
2022-01-18 11:50:00,59.6,59.98,59.3,59.34,48735.0,57.8796,58.2486,57.5882,57.6271,48735.0
2022-01-18 12:00:00,59.37,59.46,58.37,58.67,73449.0,57.6562,57.7436,56.6851,56.9764,73449.0
2022-01-18 12:10:00,58.71,59.02,58.49,58.99,50495.0,57.0153,57.3163,56.8016,57.2872,50495.0
2022-01-18 12:20:00,58.99,59.0,58.16,58.31,58152.0,57.2872,57.2969,56.4811,56.6268,58152.0
2022-01-18 12:30:00,58.2,58.25,57.95,58.04,98608.0,56.52,56.5685,56.2772,56.3646,98608.0
2022-01-18 12:40:00,58.01,58.27,57.73,58.02,65807.0,56.3355,56.588,56.0636,56.3452,65807.0
2022-01-18 12:50:00,58.03,58.19,57.64,57.68,67298.0,56.3549,56.5103,55.9762,56.015,67298.0
2022-01-18 13:00:00,57.67,57.68,57.21,57.41,96662.0,56.0053,56.015,55.5586,55.7528,96662.0
2022-01-18 13:10:00,57.31,57.7,57.31,57.36,101189.0,55.6557,56.0344,55.6557,55.7042,101189.0
2022-01-18 13:20:00,57.37,57.39,57.0,57.36,110412.0,55.714,55.7334,55.3546,55.7042,110412.0
2022-01-18 13:30:00,57.31,57.48,57.0,57.31,87652.0,55.6557,55.8208,55.3546,55.6557,87652.0
2022-01-18 13:40:00,57.28,57.56,56.92,57.03,101974.0,55.6265,55.8985,55.2769,55.3838,101974.0
2022-01-18 13:50:00,57.02,57.33,56.77,57.26,50519.0,55.3741,55.6751,55.1313,55.6071,50519.0
2022-01-18 14:00:00,57.25,57.59,57.24,57.5,48180.0,55.5974,55.9276,55.5877,55.8402,48180.0
2022-01-18 14:10:00,57.5,57.68,57.22,57.68,28866.0,55.8402,56.015,55.5683,56.015,28866.0
2022-01-18 14:20:00,57.62,57.62,56.91,57.15,46672.0,55.9567,55.9567,55.2672,55.5003,46672.0
2022-01-18 14:30:00,57.15,57.94,57.15,57.9,78646.0,55.5003,56.2675,55.5003,56.2287,78646.0
2022-01-18 14:40:00,57.91,58.05,57.51,58.02,57163.0,56.2384,56.3743,55.8499,56.3452,57163.0
2022-01-18 14:50:00,58.03,58.21,57.94,57.95,63688.0,56.3549,56.5297,56.2675,56.2772,63688.0
2022-01-18 15:00:00,57.95,58.03,57.5,57.5,45699.0,56.2772,56.3549,55.8402,55.8402,45699.0
2022-01-18 15:10:00,57.48,57.71,56.76,56.83,121039.0,55.8208,56.0441,55.1216,55.1895,121039.0
2022-01-18 15:20:00,56.82,57.12,56.78,56.91,89655.0,55.1798,55.4712,55.141,55.2672,89655.0
2022-01-18 15:30:00,56.89,56.89,56.25,56.32,189941.0,55.2478,55.2478,54.6263,54.6943,189941.0
2022-01-18 15:40:00,56.31,56.38,55.77,56.1,279863.0,54.6846,54.7525,54.1601,54.4806,279863.0
2022-01-18 15:50:00,56.1,56.29,55.5,55.8,339969.0,54.4806,54.6651,53.8979,54.1893,339969.0
2022-01-19 09:30:00,57.48,58.15,56.75,57.74,308700.0,55.8208,56.4714,55.1118,56.0733,308700.0
2022-01-19 09:40:00,57.66,57.99,56.66,57.1,100739.0,55.9956,56.3161,55.0244,55.4517,100739.0
2022-01-19 09:50:00,57.06,57.64,56.7,57.49,86393.0,55.4129,55.9762,55.0633,55.8305,86393.0
2022-01-19 10:00:00,57.48,57.62,56.61,56.79,130976.0,55.8208,55.9567,54.9759,55.1507,130976.0
2022-01-19 10:10:00,56.77,57.69,56.7,57.18,115536.0,55.1313,56.0247,55.0633,55.5294,115536.0
2022-01-19 10:20:00,57.25,57.3,56.04,56.04,116405.0,55.5974,55.646,54.4223,54.4223,116405.0
2022-01-19 10:30:00,56.04,56.24,54.96,55.02,202178.0,54.4223,54.6166,53.3735,53.4318,202178.0
2022-01-19 10:40:00,55.01,55.01,54.0,54.08,173528.0,53.4221,53.4221,52.4412,52.5189,173528.0
2022-01-19 10:50:00,54.14,54.61,53.63,54.4,113614.0,52.5772,53.0336,52.0819,52.8297,113614.0
2022-01-19 11:00:00,54.34,54.79,53.88,54.08,72235.0,52.7714,53.2084,52.3247,52.5189,72235.0
2022-01-19 11:10:00,54.0,54.0,52.25,52.39,152456.0,52.4412,52.4412,50.7417,50.8777,152456.0
2022-01-19 11:20:00,52.33,52.43,51.77,52.3,226249.0,50.8194,50.9166,50.2756,50.7903,226249.0
2022-01-19 11:30:00,52.37,52.7,51.85,52.21,72645.0,50.8583,51.1788,50.3533,50.7029,72645.0
2022-01-19 11:40:00,52.09,52.19,51.51,52.0,38049.0,50.5864,50.6835,50.0231,50.499,38049.0
2022-01-19 11:50:00,51.91,52.67,51.84,52.42,39585.0,50.4116,51.1496,50.3436,50.9068,39585.0
2022-01-19 12:00:00,52.46,53.41,52.42,53.3,105132.0,50.9457,51.8683,50.9068,51.7614,105132.0
2022-01-19 12:10:00,53.3,53.79,53.3,53.64,114290.0,51.7614,52.2373,51.7614,52.0916,114290.0
2022-01-19 12:20:00,53.77,54.22,53.76,54.22,55170.0,52.2179,52.6549,52.2082,52.6549,55170.0
2022-01-19 12:30:00,54.22,54.35,53.89,53.92,59575.0,52.6549,52.7811,52.3344,52.3635,59575.0
2022-01-19 12:40:00,53.92,54.35,53.7,54.12,28062.0,52.3635,52.7811,52.1499,52.5578,28062.0
2022-01-19 12:50:00,54.09,54.3,53.85,54.26,19238.0,52.5286,52.7326,52.2956,52.6937,19238.0
2022-01-19 13:00:00,54.29,54.41,53.75,54.0,23043.0,52.7229,52.8394,52.1984,52.4412,23043.0
2022-01-19 13:10:00,54.15,54.3,54.01,54.11,18352.0,52.5869,52.7326,52.4509,52.5481,18352.0
2022-01-19 13:20:00,54.1,54.13,53.51,53.51,48877.0,52.5383,52.5675,51.9654,51.9654,48877.0
2022-01-19 13:30:00,53.48,53.75,53.24,53.41,27813.0,51.9362,52.1984,51.7032,51.8683,27813.0
2022-01-19 13:40:00,53.37,53.58,53.25,53.33,38298.0,51.8294,52.0334,51.7129,51.7906,38298.0
2022-01-19 13:50:00,53.23,53.81,53.17,53.5,25750.0,51.6935,52.2567,51.6352,51.9557,25750.0
2022-01-19 14:00:00,53.47,53.64,52.62,52.78,51203.0,51.9265,52.0916,51.1011,51.2564,51203.0
2022-01-19 14:10:00,52.75,52.91,52.4,52.55,85271.0,51.2273,51.3827,50.8874,51.0331,85271.0
2022-01-19 14:20:00,52.58,52.59,51.91,52.08,67930.0,51.0622,51.0719,50.4116,50.5767,67930.0
2022-01-19 14:30:00,52.05,52.49,52.01,52.19,50252.0,50.5475,50.9748,50.5087,50.6835,50252.0
2022-01-19 14:40:00,52.22,52.82,52.16,52.28,38374.0,50.7126,51.2953,50.6543,50.7709,38374.0
2022-01-19 14:50:00,52.32,53.0,52.26,52.66,30869.0,50.8097,51.4701,50.7515,51.1399,30869.0
2022-01-19 15:00:00,52.57,52.6,52.29,52.57,25287.0,51.0525,51.0816,50.7806,51.0525,25287.0
2022-01-19 15:10:00,52.5,53.15,52.49,52.7,25797.0,50.9845,51.6158,50.9748,51.1788,25797.0
2022-01-19 15:20:00,52.74,52.79,52.02,52.09,38314.0,51.2176,51.2662,50.5184,50.5864,38314.0
2022-01-19 15:30:00,52.02,52.23,51.56,51.73,102865.0,50.5184,50.7223,50.0717,50.2368,102865.0
2022-01-19 15:40:00,51.7,52.22,51.7,51.77,80801.0,50.2076,50.7126,50.2076,50.2756,80801.0
2022-01-19 15:50:00,51.72,51.72,50.73,50.77,373542.0,50.227,50.227,49.2656,49.3045,373542.0
2022-01-20 09:30:00,52.12,52.32,50.2,50.36,522452.0,50.6155,50.8097,48.7509,48.9063,522452.0
2022-01-20 09:40:00,50.38,51.1,50.18,50.65,140004.0,48.9257,49.6249,48.7315,49.1879,140004.0
2022-01-20 09:50:00,50.67,51.68,50.4,51.53,149946.0,49.2074,50.1882,48.9451,50.0425,149946.0
2022-01-20 10:00:00,51.54,51.85,51.33,51.59,166245.0,50.0522,50.3533,49.8483,50.1008,166245.0
2022-01-20 10:10:00,51.63,51.74,50.48,50.62,120671.0,50.1396,50.2465,49.0228,49.1588,120671.0
2022-01-20 10:20:00,50.65,51.72,50.65,51.69,78756.0,49.1879,50.227,49.1879,50.1979,78756.0
2022-01-20 10:30:00,51.72,52.53,51.72,52.35,189236.0,50.227,51.0137,50.227,50.8389,189236.0
2022-01-20 10:40:00,52.38,52.48,52.1,52.15,53892.0,50.868,50.9651,50.5961,50.6446,53892.0
2022-01-20 10:50:00,52.14,52.81,52.03,52.74,153410.0,50.6349,51.2856,50.5281,51.2176,153410.0
2022-01-20 11:00:00,52.7,53.19,52.64,52.75,108058.0,51.1788,51.6546,51.1205,51.2273,108058.0
2022-01-20 11:10:00,52.75,52.75,52.1,52.22,69325.0,51.2273,51.2273,50.5961,50.7126,69325.0
2022-01-20 11:20:00,52.23,52.61,51.96,52.61,31562.0,50.7223,51.0914,50.4601,51.0914,31562.0
2022-01-20 11:30:00,52.5,52.57,52.1,52.33,20876.0,50.9845,51.0525,50.5961,50.8194,20876.0
2022-01-20 11:40:00,52.34,52.34,51.6,51.99,49375.0,50.8291,50.8291,50.1105,50.4893,49375.0
2022-01-20 11:50:00,51.99,52.42,51.99,52.1,24278.0,50.4893,50.9068,50.4893,50.5961,24278.0
2022-01-20 12:00:00,52.15,52.26,51.95,51.98,15297.0,50.6446,50.7515,50.4504,50.4795,15297.0
2022-01-20 12:10:00,52.01,52.47,51.98,52.0,27894.0,50.5087,50.9554,50.4795,50.499,27894.0
2022-01-20 12:20:00,52.0,52.6,51.93,52.6,18759.0,50.499,51.0816,50.431,51.0816,18759.0
2022-01-20 12:30:00,52.6,52.83,52.46,52.58,27888.0,51.0816,51.305,50.9457,51.0622,27888.0
2022-01-20 12:40:00,52.57,52.71,52.37,52.45,15023.0,51.0525,51.1885,50.8583,50.936,15023.0
2022-01-20 12:50:00,52.46,52.46,52.03,52.23,25804.0,50.9457,50.9457,50.5281,50.7223,25804.0
2022-01-20 13:00:00,52.2,52.2,51.57,51.68,38252.0,50.6932,50.6932,50.0814,50.1882,38252.0
2022-01-20 13:10:00,51.68,51.89,51.44,51.75,61740.0,50.1882,50.3921,49.9551,50.2562,61740.0
2022-01-20 13:20:00,51.7,52.01,51.7,51.71,35713.0,50.2076,50.5087,50.2076,50.2173,35713.0
2022-01-20 13:30:00,51.72,51.73,51.21,51.66,81271.0,50.227,50.2368,49.7318,50.1688,81271.0
2022-01-20 13:40:00,51.66,51.81,51.35,51.5,30452.0,50.1688,50.3144,49.8677,50.0134,30452.0
2022-01-20 13:50:00,51.48,51.76,51.25,51.32,22957.0,49.994,50.2659,49.7706,49.8386,22957.0
2022-01-20 14:00:00,51.47,51.93,51.28,51.82,25177.0,49.9843,50.431,49.7997,50.3242,25177.0
2022-01-20 14:10:00,51.81,51.86,50.6,50.81,139176.0,50.3144,50.363,49.1394,49.3433,139176.0
2022-01-20 14:20:00,50.87,51.06,50.53,50.54,62257.0,49.4016,49.5861,49.0714,49.0811,62257.0
2022-01-20 14:30:00,50.56,50.62,50.16,50.43,84255.0,49.1005,49.1588,48.7121,48.9743,84255.0
2022-01-20 14:40:00,50.42,50.43,49.76,49.99,212807.0,48.9646,48.9743,48.3236,48.547,212807.0
2022-01-20 14:50:00,49.98,50.25,49.8,49.86,72064.0,48.5373,48.7995,48.3625,48.4207,72064.0
2022-01-20 15:00:00,49.85,50.42,49.14,49.18,98365.0,48.411,48.9646,47.7215,47.7604,98365.0
2022-01-20 15:10:00,49.21,49.4,48.65,48.88,132577.0,47.7895,47.974,47.2457,47.469,132577.0
2022-01-20 15:20:00,48.9,48.9,47.69,47.93,300248.0,47.4884,47.4884,46.3134,46.5464,300248.0
2022-01-20 15:30:00,47.9,48.08,46.91,47.16,240044.0,46.5173,46.6921,45.5559,45.7987,240044.0
2022-01-20 15:40:00,47.17,47.41,46.29,46.3,228193.0,45.8084,46.0415,44.9538,44.9635,228193.0
2022-01-20 15:50:00,46.3,46.67,45.81,45.9,492968.0,44.9635,45.3228,44.4876,44.575,492968.0
2022-01-21 09:30:00,45.22,46.67,44.76,45.99,691390.0,43.9147,45.3228,43.468,44.6624,691390.0
2022-01-21 09:40:00,45.96,46.02,44.65,45.64,333037.0,44.6333,44.6916,43.3611,44.3226,333037.0
2022-01-21 09:50:00,45.61,45.91,44.35,45.04,180980.0,44.2934,44.5848,43.0698,43.7399,180980.0
2022-01-21 10:00:00,45.02,45.36,44.25,44.89,173504.0,43.7204,44.0506,42.9727,43.5942,173504.0
2022-01-21 10:10:00,44.89,44.9,44.02,44.1,177118.0,43.5942,43.6039,42.7493,42.827,177118.0
2022-01-21 10:20:00,44.1,45.44,43.68,44.88,266093.0,42.827,44.1283,42.4191,43.5845,266093.0
2022-01-21 10:30:00,44.89,47.4,44.78,46.46,282584.0,43.5942,46.0317,43.4874,45.1189,282584.0
2022-01-21 10:40:00,46.43,47.51,46.23,47.47,133850.0,45.0897,46.1386,44.8955,46.0997,133850.0
2022-01-21 10:50:00,47.5,48.3,47.24,47.4,293781.0,46.1289,46.9058,45.8764,46.0317,293781.0
2022-01-21 11:00:00,47.52,48.76,47.27,48.6,243770.0,46.1483,47.3525,45.9055,47.1971,243770.0
2022-01-21 11:10:00,48.63,48.63,47.68,47.99,93618.0,47.2262,47.2262,46.3037,46.6047,93618.0
2022-01-21 11:20:00,48.04,48.91,47.9,48.43,116199.0,46.6533,47.4982,46.5173,47.032,116199.0
2022-01-21 11:30:00,48.41,48.41,46.95,47.08,200574.0,47.0126,47.0126,45.5947,45.721,200574.0
2022-01-21 11:40:00,47.09,47.39,46.48,46.79,162044.0,45.7307,46.022,45.1383,45.4394,162044.0
2022-01-21 11:50:00,46.79,47.03,46.33,46.86,104482.0,45.4394,45.6724,44.9926,45.5073,104482.0
2022-01-21 12:00:00,46.83,47.5,46.65,46.89,109552.0,45.4782,46.1289,45.3034,45.5365,109552.0
2022-01-21 12:10:00,46.88,46.91,45.99,46.07,127802.0,45.5268,45.5559,44.6624,44.7401,127802.0
2022-01-21 12:20:00,46.02,46.66,45.83,46.31,121691.0,44.6916,45.3131,44.5071,44.9732,121691.0
2022-01-21 12:30:00,46.2,46.81,45.98,46.3,75084.0,44.8664,45.4588,44.6527,44.9635,75084.0
2022-01-21 12:40:00,46.26,46.65,45.86,46.04,108994.0,44.9247,45.3034,44.5362,44.711,108994.0
2022-01-21 12:50:00,45.98,46.43,45.81,46.29,60186.0,44.6527,45.0897,44.4876,44.9538,60186.0
2022-01-21 13:00:00,46.36,46.61,46.05,46.33,94737.0,45.0218,45.2646,44.7207,44.9926,94737.0
2022-01-21 13:10:00,46.37,47.01,46.17,46.28,106622.0,45.0315,45.653,44.8373,44.9441,106622.0
2022-01-21 13:20:00,46.21,46.26,45.48,45.78,186236.0,44.8761,44.9247,44.1672,44.4585,186236.0
2022-01-21 13:30:00,45.75,46.36,45.66,46.1,116999.0,44.4294,45.0218,44.342,44.7693,116999.0
2022-01-21 13:40:00,46.09,46.56,45.87,46.21,105712.0,44.7596,45.216,44.5459,44.8761,105712.0
2022-01-21 13:50:00,46.2,46.59,45.63,45.81,151547.0,44.8664,45.2451,44.3128,44.4876,151547.0
2022-01-21 14:00:00,45.84,46.36,45.71,45.93,113815.0,44.5168,45.0218,44.3905,44.6042,113815.0
2022-01-21 14:10:00,45.98,46.28,45.78,45.89,90589.0,44.6527,44.9441,44.4585,44.5653,90589.0
2022-01-21 14:20:00,45.9,46.15,45.02,45.03,115660.0,44.575,44.8178,43.7204,43.7302,115660.0
2022-01-21 14:30:00,45.03,45.32,44.57,45.21,151235.0,43.7302,44.0118,43.2834,43.905,151235.0
2022-01-21 14:40:00,45.21,45.53,45.16,45.42,62475.0,43.905,44.2157,43.8564,44.1089,62475.0
2022-01-21 14:50:00,45.36,45.36,44.43,44.45,79602.0,44.0506,44.0506,43.1475,43.1669,79602.0
2022-01-21 15:00:00,44.46,44.91,43.94,44.15,192003.0,43.1766,43.6136,42.6716,42.8756,192003.0
2022-01-21 15:10:00,44.13,44.95,43.84,44.59,87387.0,42.8561,43.6525,42.5745,43.3029,87387.0
2022-01-21 15:20:00,44.57,44.58,43.79,44.02,127750.0,43.2834,43.2931,42.526,42.7493,127750.0
2022-01-21 15:30:00,43.99,44.7,43.95,44.62,134067.0,42.7202,43.4097,42.6813,43.332,134067.0
2022-01-21 15:40:00,44.6,45.24,44.31,44.61,254622.0,43.3126,43.9341,43.0309,43.3223,254622.0
2022-01-21 15:50:00,44.58,44.58,43.43,43.67,388718.0,43.2931,43.2931,42.1763,42.4094,388718.0
2022-01-24 09:30:00,41.08,41.98,40.46,41.85,665420.0,39.8942,40.7682,39.2921,40.642,665420.0
2022-01-24 09:40:00,41.84,41.97,40.31,40.63,290443.0,40.6322,40.7585,39.1464,39.4572,290443.0
2022-01-24 09:50:00,40.63,41.46,39.67,39.84,353677.0,39.4572,40.2632,38.5249,38.69,353677.0
2022-01-24 10:00:00,39.84,40.85,39.38,39.42,281035.0,38.69,39.6708,38.2433,38.2821,281035.0
2022-01-24 10:10:00,39.4,39.95,38.68,38.89,294014.0,38.2627,38.7968,37.5635,37.7674,294014.0
2022-01-24 10:20:00,38.92,41.14,38.92,40.42,239556.0,37.7965,39.9524,37.7965,39.2532,239556.0
2022-01-24 10:30:00,40.55,41.42,40.41,40.72,198519.0,39.3795,40.2244,39.2435,39.5446,198519.0
2022-01-24 10:40:00,40.66,41.12,39.68,39.9,85936.0,39.4863,39.933,38.5346,38.7482,85936.0
2022-01-24 10:50:00,39.86,41.4,39.62,40.61,105345.0,38.7094,40.2049,38.4763,39.4377,105345.0
2022-01-24 11:00:00,40.63,40.72,40.06,40.14,70272.0,39.4572,39.5446,38.9036,38.9813,70272.0
2022-01-24 11:10:00,40.14,40.4,39.61,39.77,116668.0,38.9813,39.2338,38.4666,38.622,116668.0
2022-01-24 11:20:00,39.82,40.35,39.3,40.03,65473.0,38.6706,39.1853,38.1656,38.8745,65473.0
2022-01-24 11:30:00,40.06,40.2,38.96,39.09,123389.0,38.9036,39.0396,37.8354,37.9616,123389.0
2022-01-24 11:40:00,39.08,39.27,38.0,38.01,206882.0,37.9519,38.1364,36.9031,36.9128,206882.0
2022-01-24 11:50:00,38.01,39.17,38.0,39.11,93879.0,36.9128,38.0393,36.9031,37.981,93879.0
2022-01-24 12:00:00,38.99,39.1,37.67,37.76,139259.0,37.8645,37.9713,36.5826,36.67,139259.0
2022-01-24 12:10:00,37.8,38.0,36.63,36.94,166075.0,36.7089,36.9031,35.5726,35.8737,166075.0
2022-01-24 12:20:00,36.94,37.65,36.64,37.3,127145.0,35.8737,36.5632,35.5823,36.2233,127145.0
2022-01-24 12:30:00,37.23,37.76,37.0,37.4,129961.0,36.1553,36.67,35.932,36.3204,129961.0
2022-01-24 12:40:00,37.36,38.49,36.98,38.48,215085.0,36.2816,37.3789,35.9125,37.3692,215085.0
2022-01-24 12:50:00,38.42,39.5,38.09,38.98,333732.0,37.311,38.3598,36.9905,37.8548,333732.0
2022-01-24 13:00:00,38.94,40.38,38.78,40.03,176163.0,37.816,39.2144,37.6606,38.8745,176163.0
2022-01-24 13:10:00,40.03,40.95,39.95,40.71,138523.0,38.8745,39.7679,38.7968,39.5349,138523.0
2022-01-24 13:20:00,40.69,40.78,39.53,39.53,113777.0,39.5154,39.6028,38.3889,38.3889,113777.0
2022-01-24 13:30:00,39.53,40.58,39.52,40.56,133758.0,38.3889,39.4086,38.3792,39.3892,133758.0
2022-01-24 13:40:00,40.53,41.13,39.8,41.13,144241.0,39.3601,39.9427,38.6511,39.9427,144241.0
2022-01-24 13:50:00,41.1,41.73,41.06,41.73,195657.0,39.9136,40.5254,39.8748,40.5254,195657.0
2022-01-24 14:00:00,41.73,42.78,41.65,42.63,187910.0,40.5254,41.5451,40.4477,41.3994,187910.0
2022-01-24 14:10:00,42.71,42.92,41.31,41.41,160695.0,41.4771,41.6811,40.1175,40.2147,160695.0
2022-01-24 14:20:00,41.41,41.98,40.62,41.02,145112.0,40.2147,40.7682,39.4475,39.8359,145112.0
2022-01-24 14:30:00,40.96,41.77,40.24,40.69,129448.0,39.7776,40.5643,39.0784,39.5154,129448.0
2022-01-24 14:40:00,40.69,41.57,40.29,41.47,122434.0,39.5154,40.37,39.127,40.2729,122434.0
2022-01-24 14:50:00,41.51,42.37,41.29,42.24,123356.0,40.3118,41.1469,40.0981,41.0207,123356.0
2022-01-24 15:00:00,42.25,42.77,41.9,42.5,154639.0,41.0304,41.5354,40.6905,41.2732,154639.0
2022-01-24 15:10:00,42.53,43.97,42.51,42.81,217126.0,41.3023,42.7008,41.2829,41.5742,217126.0
2022-01-24 15:20:00,42.81,44.02,42.81,43.42,187343.0,41.5742,42.7493,41.5742,42.1666,187343.0
2022-01-24 15:30:00,43.4,44.62,43.02,44.55,283358.0,42.1472,43.332,41.7782,43.264,283358.0
2022-01-24 15:40:00,44.56,44.68,43.23,44.39,244074.0,43.2737,43.3903,41.9821,43.1086,244074.0
2022-01-24 15:50:00,44.35,45.48,44.35,45.4,460752.0,43.0698,44.1672,43.0698,44.0895,460752.0
2022-01-25 09:30:00,41.64,42.4,40.8,41.86,546461.0,40.438,41.1761,39.6223,40.6517,546461.0
2022-01-25 09:40:00,41.72,42.4,40.21,40.31,271678.0,40.5157,41.1761,39.0493,39.1464,271678.0
2022-01-25 09:50:00,40.2,40.7,39.5,40.23,279432.0,39.0396,39.5251,38.3598,39.0687,279432.0
2022-01-25 10:00:00,40.28,40.61,39.5,40.17,199971.0,39.1173,39.4377,38.3598,39.0104,199971.0
2022-01-25 10:10:00,40.17,40.91,39.5,40.61,208939.0,39.0104,39.7291,38.3598,39.4377,208939.0
2022-01-25 10:20:00,40.52,41.93,40.03,41.9,197125.0,39.3503,40.7196,38.8745,40.6905,197125.0
2022-01-25 10:30:00,41.87,41.87,40.75,40.96,145073.0,40.6614,40.6614,39.5737,39.7776,145073.0
2022-01-25 10:40:00,40.94,41.98,40.7,41.8,182758.0,39.7582,40.7682,39.5251,40.5934,182758.0
2022-01-25 10:50:00,41.78,41.9,40.51,40.63,122124.0,40.574,40.6905,39.3406,39.4572,122124.0
2022-01-25 11:00:00,40.6,41.4,40.44,40.66,140179.0,39.428,40.2049,39.2727,39.4863,140179.0
2022-01-25 11:10:00,40.69,41.44,40.45,41.42,103071.0,39.5154,40.2438,39.2824,40.2244,103071.0
2022-01-25 11:20:00,41.38,41.75,40.8,41.05,150442.0,40.1855,40.5448,39.6223,39.865,150442.0
2022-01-25 11:30:00,41.0,41.05,39.78,40.0,186218.0,39.8165,39.865,38.6317,38.8454,186218.0
2022-01-25 11:40:00,40.02,40.8,39.91,40.76,124184.0,38.8648,39.6223,38.758,39.5834,124184.0
2022-01-25 11:50:00,40.66,41.09,40.01,40.05,68956.0,39.4863,39.9039,38.8551,38.8939,68956.0
2022-01-25 12:00:00,40.02,40.94,40.0,40.51,72149.0,38.8648,39.7582,38.8454,39.3406,72149.0
2022-01-25 12:10:00,40.48,40.67,39.79,40.15,118367.0,39.3115,39.496,38.6414,38.991,118367.0
2022-01-25 12:20:00,40.1,40.6,40.0,40.36,92453.0,38.9425,39.428,38.8454,39.195,92453.0
2022-01-25 12:30:00,40.32,40.32,39.8,39.87,71135.0,39.1561,39.1561,38.6511,38.7191,71135.0
2022-01-25 12:40:00,39.93,40.03,39.5,39.61,141685.0,38.7774,38.8745,38.3598,38.4666,141685.0
2022-01-25 12:50:00,39.69,40.14,39.38,40.12,60931.0,38.5443,38.9813,38.2433,38.9619,60931.0
2022-01-25 13:00:00,40.11,40.17,39.67,40.12,47833.0,38.9522,39.0104,38.5249,38.9619,47833.0
2022-01-25 13:10:00,40.06,40.8,40.06,40.68,82213.0,38.9036,39.6223,38.9036,39.5057,82213.0
2022-01-25 13:20:00,40.69,41.2,40.32,41.15,100020.0,39.5154,40.0107,39.1561,39.9622,100020.0
2022-01-25 13:30:00,41.1,41.47,40.96,41.4,121176.0,39.9136,40.2729,39.7776,40.2049,121176.0
2022-01-25 13:40:00,41.43,41.75,41.14,41.65,99859.0,40.2341,40.5448,39.9524,40.4477,99859.0
2022-01-25 13:50:00,41.65,42.3,41.6,42.27,171682.0,40.4477,41.079,40.3992,41.0498,171682.0
2022-01-25 14:00:00,42.25,42.27,41.47,41.52,125577.0,41.0304,41.0498,40.2729,40.3215,125577.0
2022-01-25 14:10:00,41.65,42.6,41.65,42.55,132948.0,40.4477,41.3703,40.4477,41.3217,132948.0
2022-01-25 14:20:00,42.55,42.8,42.22,42.5,64345.0,41.3217,41.5645,41.0013,41.2732,64345.0
2022-01-25 14:30:00,42.54,42.59,41.87,42.27,120307.0,41.312,41.3606,40.6614,41.0498,120307.0
2022-01-25 14:40:00,42.32,43.05,42.32,42.77,160603.0,41.0984,41.8073,41.0984,41.5354,160603.0
2022-01-25 14:50:00,42.73,43.35,42.6,43.27,92269.0,41.4966,42.0987,41.3703,42.021,92269.0
2022-01-25 15:00:00,43.27,43.29,42.03,42.16,112724.0,42.021,42.0404,40.8168,40.943,112724.0
2022-01-25 15:10:00,42.13,42.73,41.97,42.66,112705.0,40.9139,41.4966,40.7585,41.4286,112705.0
2022-01-25 15:20:00,42.63,42.68,40.89,41.13,281812.0,41.3994,41.448,39.7097,39.9427,281812.0
2022-01-25 15:30:00,41.17,41.36,40.57,41.19,174848.0,39.9816,40.1661,39.3989,40.001,174848.0
2022-01-25 15:40:00,41.2,41.61,40.93,41.09,108665.0,40.0107,40.4089,39.7485,39.9039,108665.0
2022-01-25 15:50:00,41.07,41.07,40.0,40.1,291796.0,39.8845,39.8845,38.8454,38.9425,291796.0
2022-01-26 09:30:00,43.86,44.25,43.13,43.26,382455.0,42.5939,42.9727,41.885,42.0113,382455.0
2022-01-26 09:40:00,43.25,44.06,42.9,43.87,189710.0,42.0015,42.7882,41.6616,42.6036,189710.0
2022-01-26 09:50:00,43.87,44.9,43.67,44.88,275180.0,42.6036,43.6039,42.4094,43.5845,275180.0
2022-01-26 10:00:00,44.87,45.14,44.62,44.85,170964.0,43.5748,43.837,43.332,43.5554,170964.0
2022-01-26 10:10:00,44.8,45.1,44.27,44.9,104145.0,43.5068,43.7981,42.9921,43.6039,104145.0
2022-01-26 10:20:00,44.86,44.99,44.0,44.21,68090.0,43.5651,43.6913,42.7299,42.9338,68090.0
2022-01-26 10:30:00,44.03,44.56,43.82,44.17,65301.0,42.759,43.2737,42.5551,42.895,65301.0
2022-01-26 10:40:00,44.2,44.35,43.06,43.52,98516.0,42.9241,43.0698,41.817,42.2637,98516.0
2022-01-26 10:50:00,43.43,44.15,43.38,44.05,88550.0,42.1763,42.8756,42.1278,42.7784,88550.0
2022-01-26 11:00:00,44.0,44.06,43.42,43.92,85212.0,42.7299,42.7882,42.1666,42.6522,85212.0
2022-01-26 11:10:00,44.0,44.42,43.91,44.33,137815.0,42.7299,43.1378,42.6425,43.0504,137815.0
2022-01-26 11:20:00,44.33,44.62,44.24,44.3,90734.0,43.0504,43.332,42.963,43.0212,90734.0
2022-01-26 11:30:00,44.3,44.56,44.13,44.45,99207.0,43.0212,43.2737,42.8561,43.1669,99207.0
2022-01-26 11:40:00,44.47,44.89,44.46,44.68,103158.0,43.1863,43.5942,43.1766,43.3903,103158.0
2022-01-26 11:50:00,44.67,44.91,44.35,44.76,86782.0,43.3806,43.6136,43.0698,43.468,86782.0
2022-01-26 12:00:00,44.79,44.96,44.59,44.86,55377.0,43.4971,43.6622,43.3029,43.5651,55377.0
2022-01-26 12:10:00,44.81,45.13,44.71,44.91,104968.0,43.5165,43.8273,43.4194,43.6136,104968.0
2022-01-26 12:20:00,44.94,45.27,44.91,45.24,96048.0,43.6428,43.9632,43.6136,43.9341,96048.0
2022-01-26 12:30:00,45.26,45.59,45.13,45.55,120837.0,43.9535,44.274,43.8273,44.2351,120837.0
2022-01-26 12:40:00,45.57,45.94,45.57,45.7,129960.0,44.2546,44.6139,44.2546,44.3808,129960.0
2022-01-26 12:50:00,45.7,45.8,45.51,45.75,75704.0,44.3808,44.4779,44.1963,44.4294,75704.0
2022-01-26 13:00:00,45.75,45.79,44.9,45.31,124931.0,44.4294,44.4682,43.6039,44.0021,124931.0
2022-01-26 13:10:00,45.3,45.54,45.26,45.35,46893.0,43.9924,44.2254,43.9535,44.0409,46893.0
2022-01-26 13:20:00,45.39,45.64,45.13,45.55,52344.0,44.0798,44.3226,43.8273,44.2351,52344.0
2022-01-26 13:30:00,45.48,45.62,45.29,45.34,30741.0,44.1672,44.3031,43.9827,44.0312,30741.0
2022-01-26 13:40:00,45.33,45.49,45.19,45.27,48012.0,44.0215,44.1769,43.8855,43.9632,48012.0
2022-01-26 13:50:00,45.21,45.69,45.21,45.43,51866.0,43.905,44.3711,43.905,44.1186,51866.0
2022-01-26 14:00:00,45.45,47.1,45.41,46.51,389478.0,44.138,45.7404,44.0992,45.1674,389478.0
2022-01-26 14:10:00,46.55,46.82,44.37,44.7,326963.0,45.2063,45.4685,43.0892,43.4097,326963.0
2022-01-26 14:20:00,44.75,45.91,44.32,45.71,225627.0,43.4582,44.5848,43.0407,44.3905,225627.0
2022-01-26 14:30:00,45.77,45.94,44.12,45.66,216056.0,44.4488,44.6139,42.8464,44.342,216056.0
2022-01-26 14:40:00,45.71,45.78,42.38,42.66,313396.0,44.3905,44.4585,41.1567,41.4286,313396.0
2022-01-26 14:50:00,42.59,43.49,42.48,43.09,151387.0,41.3606,42.2346,41.2538,41.8462,151387.0
2022-01-26 15:00:00,42.96,42.96,40.37,40.37,398104.0,41.7199,41.7199,39.2047,39.2047,398104.0
2022-01-26 15:10:00,40.49,41.66,40.49,40.72,152783.0,39.3212,40.4574,39.3212,39.5446,152783.0
2022-01-26 15:20:00,40.89,42.4,40.11,42.31,376490.0,39.7097,41.1761,38.9522,41.0887,376490.0
2022-01-26 15:30:00,42.28,42.47,41.0,41.49,240334.0,41.0595,41.2441,39.8165,40.2923,240334.0
2022-01-26 15:40:00,41.53,42.45,41.21,41.8,211698.0,40.3312,41.2246,40.0204,40.5934,211698.0
2022-01-26 15:50:00,41.66,42.36,40.84,42.03,295415.0,40.4574,41.1372,39.6611,40.8168,295415.0
2022-01-27 09:30:00,43.27,43.44,41.13,41.76,530946.0,42.021,42.1861,39.9427,40.5546,530946.0
2022-01-27 09:40:00,41.76,42.55,41.71,42.3,215302.0,40.5546,41.3217,40.506,41.079,215302.0
2022-01-27 09:50:00,42.26,42.39,40.8,41.48,207545.0,41.0401,41.1664,39.6223,40.2826,207545.0
2022-01-27 10:00:00,41.47,41.77,40.8,41.57,290718.0,40.2729,40.5643,39.6223,40.37,290718.0
2022-01-27 10:10:00,41.59,41.9,40.84,40.89,219825.0,40.3895,40.6905,39.6611,39.7097,219825.0
2022-01-27 10:20:00,40.92,41.04,39.39,39.42,328806.0,39.7388,39.8553,38.253,38.2821,328806.0
2022-01-27 10:30:00,39.4,39.61,38.5,38.62,309640.0,38.2627,38.4666,37.3887,37.5052,309640.0
2022-01-27 10:40:00,38.62,39.35,38.53,38.87,183601.0,37.5052,38.2141,37.4178,37.748,183601.0
2022-01-27 10:50:00,38.84,39.66,38.74,39.54,154909.0,37.7188,38.5152,37.6217,38.3986,154909.0
2022-01-27 11:00:00,39.57,40.14,39.24,39.35,200339.0,38.4278,38.9813,38.1073,38.2141,200339.0
2022-01-27 11:10:00,39.4,39.86,39.01,39.21,86046.0,38.2627,38.7094,37.8839,38.0782,86046.0
2022-01-27 11:20:00,39.2,39.36,38.55,38.65,147123.0,38.0684,38.2238,37.4372,37.5343,147123.0
2022-01-27 11:30:00,38.63,39.62,38.61,39.18,114309.0,37.5149,38.4763,37.4955,38.049,114309.0
2022-01-27 11:40:00,39.22,39.7,39.04,39.14,166369.0,38.0879,38.554,37.9131,38.0102,166369.0
2022-01-27 11:50:00,39.16,39.3,38.89,39.05,99486.0,38.0296,38.1656,37.7674,37.9228,99486.0
2022-01-27 12:00:00,39.08,39.1,38.31,38.45,206601.0,37.9519,37.9713,37.2041,37.3401,206601.0
2022-01-27 12:10:00,38.46,38.53,37.64,37.83,229980.0,37.3498,37.4178,36.5535,36.738,229980.0
2022-01-27 12:20:00,37.83,38.05,37.53,37.79,158133.0,36.738,36.9516,36.4467,36.6992,158133.0
2022-01-27 12:30:00,37.79,37.87,37.13,37.35,194841.0,36.6992,36.7768,36.0582,36.2719,194841.0
2022-01-27 12:40:00,37.33,37.55,37.0,37.02,174281.0,36.2524,36.4661,35.932,35.9514,174281.0
2022-01-27 12:50:00,37.06,38.05,37.04,37.8,143764.0,35.9902,36.9516,35.9708,36.7089,143764.0
2022-01-27 13:00:00,37.78,38.12,36.8,36.82,315496.0,36.6894,37.0196,35.7377,35.7572,315496.0
2022-01-27 13:10:00,36.82,37.1,36.41,36.44,342535.0,35.7572,36.0291,35.359,35.3881,342535.0
2022-01-27 13:20:00,36.43,36.47,36.0,36.06,282756.0,35.3784,35.4173,34.9608,35.0191,282756.0
2022-01-27 13:30:00,36.02,36.83,36.02,36.08,166234.0,34.9802,35.7669,34.9802,35.0385,166234.0
2022-01-27 13:40:00,36.08,36.58,36.0,36.51,162875.0,35.0385,35.5241,34.9608,35.4561,162875.0
2022-01-27 13:50:00,36.5,37.24,36.2,36.99,133175.0,35.4464,36.165,35.155,35.9222,133175.0
2022-01-27 14:00:00,36.98,38.02,36.98,37.45,158397.0,35.9125,36.9225,35.9125,36.369,158397.0
2022-01-27 14:10:00,37.46,37.63,36.77,37.05,128948.0,36.3787,36.5438,35.7086,35.9805,128948.0
2022-01-27 14:20:00,37.06,37.06,36.31,36.45,136497.0,35.9902,35.9902,35.2619,35.3978,136497.0
2022-01-27 14:30:00,36.39,36.62,36.01,36.48,159069.0,35.3396,35.5629,34.9705,35.427,159069.0
2022-01-27 14:40:00,36.47,37.45,36.4,37.02,141162.0,35.4173,36.369,35.3493,35.9514,141162.0
2022-01-27 14:50:00,37.01,37.01,36.44,36.73,81920.0,35.9417,35.9417,35.3881,35.6697,81920.0
2022-01-27 15:00:00,36.74,37.24,36.55,36.76,122074.0,35.6795,36.165,35.4949,35.6989,122074.0
2022-01-27 15:10:00,36.74,36.82,36.12,36.55,149767.0,35.6795,35.7572,35.0774,35.4949,149767.0
2022-01-27 15:20:00,36.52,36.83,36.11,36.52,224506.0,35.4658,35.7669,35.0676,35.4658,224506.0
2022-01-27 15:30:00,36.54,36.95,36.16,36.26,202864.0,35.4852,35.8834,35.1162,35.2133,202864.0
2022-01-27 15:40:00,36.26,37.5,36.15,37.11,285009.0,35.2133,36.4175,35.1065,36.0388,285009.0
2022-01-27 15:50:00,36.93,36.93,36.3,36.32,384547.0,35.864,35.864,35.2522,35.2716,384547.0
2022-01-28 09:30:00,36.36,36.4,34.51,34.75,624584.0,35.3104,35.3493,33.5138,33.7469,624584.0
2022-01-28 09:40:00,34.74,34.98,33.8,34.1,364930.0,33.7372,33.9703,32.8243,33.1157,364930.0
2022-01-28 09:50:00,34.12,34.31,33.26,33.47,279770.0,33.1351,33.3196,32.2999,32.5039,279770.0
2022-01-28 10:00:00,33.57,33.79,33.1,33.45,290180.0,32.601,32.8146,32.1445,32.4844,290180.0
2022-01-28 10:10:00,33.43,34.96,33.43,34.96,299824.0,32.465,33.9508,32.465,33.9508,299824.0
2022-01-28 10:20:00,34.95,35.13,34.01,34.23,292338.0,33.9411,34.1159,33.0283,33.2419,292338.0
2022-01-28 10:30:00,34.22,34.74,33.83,34.51,178862.0,33.2322,33.7372,32.8535,33.5138,178862.0
2022-01-28 10:40:00,34.5,35.61,34.01,35.57,165477.0,33.5041,34.5821,33.0283,34.5432,165477.0
2022-01-28 10:50:00,35.57,36.07,35.3,36.06,213843.0,34.5432,35.0288,34.281,35.0191,213843.0
2022-01-28 11:00:00,36.07,36.1,35.28,35.88,218985.0,35.0288,35.0579,34.2616,34.8443,218985.0
2022-01-28 11:10:00,35.79,37.11,35.79,36.78,290591.0,34.7569,36.0388,34.7569,35.7183,290591.0
2022-01-28 11:20:00,36.84,37.0,36.31,36.32,165271.0,35.7766,35.932,35.2619,35.2716,165271.0
2022-01-28 11:30:00,36.35,36.6,35.87,36.35,170275.0,35.3007,35.5435,34.8346,35.3007,170275.0
2022-01-28 11:40:00,36.36,36.36,35.95,36.11,114057.0,35.3104,35.3104,34.9123,35.0676,114057.0
2022-01-28 11:50:00,36.14,37.18,36.14,37.01,133866.0,35.0968,36.1068,35.0968,35.9417,133866.0
2022-01-28 12:00:00,37.01,37.07,36.68,36.97,88247.0,35.9417,35.9999,35.6212,35.9028,88247.0
2022-01-28 12:10:00,36.92,36.93,36.42,36.79,72115.0,35.8543,35.864,35.3687,35.728,72115.0
2022-01-28 12:20:00,36.77,36.77,35.96,36.16,152523.0,35.7086,35.7086,34.922,35.1162,152523.0
2022-01-28 12:30:00,36.16,36.39,36.05,36.15,63910.0,35.1162,35.3396,35.0094,35.1065,63910.0
2022-01-28 12:40:00,36.13,36.71,36.1,36.39,60374.0,35.0871,35.6503,35.0579,35.3396,60374.0
2022-01-28 12:50:00,36.39,36.4,35.98,36.06,101592.0,35.3396,35.3493,34.9414,35.0191,101592.0
2022-01-28 13:00:00,36.06,36.69,36.03,36.6,75179.0,35.0191,35.6309,34.99,35.5435,75179.0
2022-01-28 13:10:00,36.57,36.71,36.45,36.49,44430.0,35.5144,35.6503,35.3978,35.4367,44430.0
2022-01-28 13:20:00,36.46,36.49,35.91,36.24,62376.0,35.4075,35.4367,34.8734,35.1939,62376.0
2022-01-28 13:30:00,36.28,36.71,36.26,36.44,101328.0,35.2327,35.6503,35.2133,35.3881,101328.0
2022-01-28 13:40:00,36.43,36.55,36.11,36.25,55416.0,35.3784,35.4949,35.0676,35.2036,55416.0
2022-01-28 13:50:00,36.25,36.49,36.14,36.22,69062.0,35.2036,35.4367,35.0968,35.1745,69062.0
2022-01-28 14:00:00,36.25,36.55,35.3,35.4,239013.0,35.2036,35.4949,34.281,34.3781,239013.0
2022-01-28 14:10:00,35.39,35.46,34.8,34.85,120908.0,34.3684,34.4364,33.7955,33.844,120908.0
2022-01-28 14:20:00,34.84,34.87,34.5,34.63,107420.0,33.8343,33.8634,33.5041,33.6304,107420.0
2022-01-28 14:30:00,34.61,35.0,34.31,34.91,116260.0,33.6109,33.9897,33.3196,33.9023,116260.0
2022-01-28 14:40:00,34.93,35.5,34.92,35.45,112237.0,33.9217,34.4753,33.912,34.4267,112237.0
2022-01-28 14:50:00,35.46,35.87,35.15,35.79,94608.0,34.4364,34.8346,34.1354,34.7569,94608.0
2022-01-28 15:00:00,35.83,36.07,35.78,35.98,85113.0,34.7957,35.0288,34.7472,34.9414,85113.0
2022-01-28 15:10:00,35.91,36.18,35.61,36.18,72569.0,34.8734,35.1356,34.5821,35.1356,72569.0
2022-01-28 15:20:00,36.16,36.67,36.09,36.5,122936.0,35.1162,35.6115,35.0482,35.4464,122936.0
2022-01-28 15:30:00,36.49,36.98,36.06,36.92,170592.0,35.4367,35.9125,35.0191,35.8543,170592.0
2022-01-28 15:40:00,36.9,37.5,36.89,37.49,247097.0,35.8348,36.4175,35.8251,36.4078,247097.0
2022-01-28 15:50:00,37.5,38.4,37.5,38.37,441773.0,36.4175,37.2915,36.4175,37.2624,441773.0
2022-01-31 09:30:00,38.99,40.25,38.32,40.25,637039.0,37.8645,39.0881,37.2139,39.0881,637039.0
2022-01-31 09:40:00,40.25,40.51,39.79,39.9,409933.0,39.0881,39.3406,38.6414,38.7482,409933.0
2022-01-31 09:50:00,39.93,40.96,39.62,40.95,210666.0,38.7774,39.7776,38.4763,39.7679,210666.0
2022-01-31 10:00:00,40.93,42.02,40.88,42.02,393263.0,39.7485,40.807,39.7,40.807,393263.0
2022-01-31 10:10:00,42.02,42.05,41.45,41.72,369078.0,40.807,40.8362,40.2535,40.5157,369078.0
2022-01-31 10:20:00,41.74,42.06,41.32,41.37,193796.0,40.5351,40.8459,40.1273,40.1758,193796.0
2022-01-31 10:30:00,41.4,42.17,41.38,41.76,139359.0,40.2049,40.9527,40.1855,40.5546,139359.0
2022-01-31 10:40:00,41.72,41.94,41.42,41.77,99676.0,40.5157,40.7294,40.2244,40.5643,99676.0
2022-01-31 10:50:00,41.77,42.25,41.72,42.2,174583.0,40.5643,41.0304,40.5157,40.9819,174583.0
2022-01-31 11:00:00,42.19,42.66,42.01,42.04,119369.0,40.9721,41.4286,40.7973,40.8265,119369.0
2022-01-31 11:10:00,42.06,42.09,41.55,41.67,131471.0,40.8459,40.875,40.3506,40.4671,131471.0
2022-01-31 11:20:00,41.67,42.0,41.55,41.73,84605.0,40.4671,40.7876,40.3506,40.5254,84605.0
2022-01-31 11:30:00,41.73,42.46,41.68,42.02,122297.0,40.5254,41.2343,40.4769,40.807,122297.0
2022-01-31 11:40:00,42.08,42.26,41.86,42.25,64411.0,40.8653,41.0401,40.6517,41.0304,64411.0
2022-01-31 11:50:00,42.25,42.8,42.2,42.8,123258.0,41.0304,41.5645,40.9819,41.5645,123258.0
2022-01-31 12:00:00,42.82,42.9,42.6,42.62,87412.0,41.584,41.6616,41.3703,41.3897,87412.0
2022-01-31 12:10:00,42.65,42.91,42.45,42.79,67997.0,41.4189,41.6714,41.2246,41.5548,67997.0
2022-01-31 12:20:00,42.78,42.83,42.23,42.5,43101.0,41.5451,41.5937,41.011,41.2732,43101.0
2022-01-31 12:30:00,42.51,42.71,42.32,42.69,78002.0,41.2829,41.4771,41.0984,41.4577,78002.0
2022-01-31 12:40:00,42.71,43.01,42.52,43.01,85281.0,41.4771,41.7685,41.2926,41.7685,85281.0
2022-01-31 12:50:00,42.97,42.98,42.73,42.93,49344.0,41.7296,41.7393,41.4966,41.6908,49344.0
2022-01-31 13:00:00,42.92,42.92,42.53,42.63,58584.0,41.6811,41.6811,41.3023,41.3994,58584.0
2022-01-31 13:10:00,42.63,42.78,42.46,42.69,59074.0,41.3994,41.5451,41.2343,41.4577,59074.0
2022-01-31 13:20:00,42.7,42.76,42.37,42.38,57357.0,41.4674,41.5257,41.1469,41.1567,57357.0
2022-01-31 13:30:00,42.41,42.69,42.13,42.57,98691.0,41.1858,41.4577,40.9139,41.3412,98691.0
2022-01-31 13:40:00,42.57,42.8,42.35,42.59,84204.0,41.3412,41.5645,41.1275,41.3606,84204.0
2022-01-31 13:50:00,42.6,42.66,42.4,42.64,44838.0,41.3703,41.4286,41.1761,41.4091,44838.0
2022-01-31 14:00:00,42.64,42.91,42.38,42.77,74537.0,41.4091,41.6714,41.1567,41.5354,74537.0
2022-01-31 14:10:00,42.81,42.92,42.74,42.81,37183.0,41.5742,41.6811,41.5063,41.5742,37183.0
2022-01-31 14:20:00,42.81,43.28,42.61,43.25,148870.0,41.5742,42.0307,41.38,42.0015,148870.0
2022-01-31 14:30:00,43.26,43.3,43.13,43.27,49215.0,42.0113,42.0501,41.885,42.021,49215.0
2022-01-31 14:40:00,43.29,43.56,43.21,43.39,94446.0,42.0404,42.3026,41.9627,42.1375,94446.0
2022-01-31 14:50:00,43.41,43.59,43.24,43.55,58429.0,42.1569,42.3317,41.9918,42.2929,58429.0
2022-01-31 15:00:00,43.5,43.7,43.16,43.16,99300.0,42.2443,42.4386,41.9141,41.9141,99300.0
2022-01-31 15:10:00,43.2,43.25,42.35,42.48,351095.0,41.953,42.0015,41.1275,41.2538,351095.0
2022-01-31 15:20:00,42.47,43.24,42.46,43.0,382523.0,41.2441,41.9918,41.2343,41.7588,382523.0
2022-01-31 15:30:00,42.97,43.78,42.83,43.41,117805.0,41.7296,42.5162,41.5937,42.1569,117805.0
2022-01-31 15:40:00,43.39,43.99,43.31,43.99,151784.0,42.1375,42.7202,42.0598,42.7202,151784.0
2022-01-31 15:50:00,43.98,44.75,43.96,44.68,280276.0,42.7105,43.4582,42.691,43.3903,280276.0
2022-02-01 09:30:00,45.82,45.89,43.34,43.36,823209.0,44.4974,44.5653,42.0889,42.1084,823209.0
2022-02-01 09:40:00,43.34,43.82,42.56,43.55,318848.0,42.0889,42.5551,41.3315,42.2929,318848.0
2022-02-01 09:50:00,43.56,43.98,42.96,43.69,265587.0,42.3026,42.7105,41.7199,42.4288,265587.0
2022-02-01 10:00:00,43.7,43.8,42.3,42.7,347224.0,42.4386,42.5357,41.079,41.4674,347224.0
2022-02-01 10:10:00,42.75,43.52,42.4,43.22,189718.0,41.516,42.2637,41.1761,41.9724,189718.0
2022-02-01 10:20:00,43.19,44.12,43.18,43.71,210768.0,41.9433,42.8464,41.9336,42.4483,210768.0
2022-02-01 10:30:00,43.71,44.25,43.48,43.76,171350.0,42.4483,42.9727,42.2249,42.4968,171350.0
2022-02-01 10:40:00,43.82,44.11,42.97,43.22,144773.0,42.5551,42.8367,41.7296,41.9724,144773.0
2022-02-01 10:50:00,43.18,44.18,43.13,44.18,97633.0,41.9336,42.9047,41.885,42.9047,97633.0
2022-02-01 11:00:00,44.15,44.68,44.08,44.53,186477.0,42.8756,43.3903,42.8076,43.2446,186477.0
2022-02-01 11:10:00,44.54,45.13,44.37,44.79,142682.0,43.2543,43.8273,43.0892,43.4971,142682.0
2022-02-01 11:20:00,44.8,44.87,44.32,44.65,83553.0,43.5068,43.5748,43.0407,43.3611,83553.0
2022-02-01 11:30:00,44.62,45.05,44.32,44.91,82733.0,43.332,43.7496,43.0407,43.6136,82733.0
2022-02-01 11:40:00,44.91,45.28,44.75,45.08,101494.0,43.6136,43.9729,43.4582,43.7787,101494.0
2022-02-01 11:50:00,45.06,45.55,44.89,45.34,89654.0,43.7593,44.2351,43.5942,44.0312,89654.0
2022-02-01 12:00:00,45.3,45.36,44.87,44.89,84580.0,43.9924,44.0506,43.5748,43.5942,84580.0
2022-02-01 12:10:00,44.91,44.91,44.36,44.78,199395.0,43.6136,43.6136,43.0795,43.4874,199395.0
2022-02-01 12:20:00,44.8,44.94,44.36,44.69,158345.0,43.5068,43.6428,43.0795,43.4,158345.0
2022-02-01 12:30:00,44.71,44.72,44.09,44.42,166327.0,43.4194,43.4291,42.8173,43.1378,166327.0
2022-02-01 12:40:00,44.44,44.58,44.29,44.49,96158.0,43.1572,43.2931,43.0115,43.2057,96158.0
2022-02-01 12:50:00,44.53,45.02,44.49,44.99,51703.0,43.2446,43.7204,43.2057,43.6913,51703.0
2022-02-01 13:00:00,44.98,44.99,44.6,44.67,56415.0,43.6816,43.6913,43.3126,43.3806,56415.0
2022-02-01 13:10:00,44.69,44.93,44.64,44.73,33479.0,43.4,43.633,43.3514,43.4388,33479.0
2022-02-01 13:20:00,44.74,45.0,44.68,44.91,41244.0,43.4485,43.701,43.3903,43.6136,41244.0
2022-02-01 13:30:00,44.9,44.94,44.3,44.85,84749.0,43.6039,43.6428,43.0212,43.5554,84749.0
2022-02-01 13:40:00,44.84,44.91,44.55,44.55,38444.0,43.5456,43.6136,43.264,43.264,38444.0
2022-02-01 13:50:00,44.62,44.62,44.18,44.53,85690.0,43.332,43.332,42.9047,43.2446,85690.0
2022-02-01 14:00:00,44.54,44.7,44.42,44.58,43056.0,43.2543,43.4097,43.1378,43.2931,43056.0
2022-02-01 14:10:00,44.55,44.72,44.12,44.17,101756.0,43.264,43.4291,42.8464,42.895,101756.0
2022-02-01 14:20:00,44.18,44.19,43.6,43.98,135204.0,42.9047,42.9144,42.3414,42.7105,135204.0
2022-02-01 14:30:00,43.98,44.2,43.71,43.97,58280.0,42.7105,42.9241,42.4483,42.7008,58280.0
2022-02-01 14:40:00,43.96,44.37,43.88,44.17,67084.0,42.691,43.0892,42.6134,42.895,67084.0
2022-02-01 14:50:00,44.15,44.21,43.83,44.03,41724.0,42.8756,42.9338,42.5648,42.759,41724.0
2022-02-01 15:00:00,44.02,44.72,43.94,44.7,80235.0,42.7493,43.4291,42.6716,43.4097,80235.0
2022-02-01 15:10:00,44.67,44.7,44.41,44.68,43471.0,43.3806,43.4097,43.1281,43.3903,43471.0
2022-02-01 15:20:00,44.68,45.01,44.64,44.97,72599.0,43.3903,43.7107,43.3514,43.6719,72599.0
2022-02-01 15:30:00,45.01,45.38,44.83,44.84,112538.0,43.7107,44.0701,43.5359,43.5456,112538.0
2022-02-01 15:40:00,44.92,45.43,44.87,45.33,93098.0,43.6233,44.1186,43.5748,44.0215,93098.0
2022-02-01 15:50:00,45.37,46.1,45.2,45.86,321779.0,44.0603,44.7693,43.8953,44.5362,321779.0
2022-02-02 09:30:00,48.48,49.37,47.63,48.81,958909.0,47.0806,47.9449,46.2551,47.401,958909.0
2022-02-02 09:40:00,48.85,48.94,47.11,47.15,357148.0,47.4399,47.5273,45.7501,45.789,357148.0
2022-02-02 09:50:00,47.11,48.7,47.11,48.2,158808.0,45.7501,47.2942,45.7501,46.8087,158808.0
2022-02-02 10:00:00,48.26,49.47,48.19,49.31,266566.0,46.8669,48.042,46.7989,47.8866,266566.0
2022-02-02 10:10:00,49.24,49.28,47.85,48.08,245594.0,47.8186,47.8575,46.4688,46.6921,245594.0
2022-02-02 10:20:00,48.13,48.31,47.29,47.84,230294.0,46.7407,46.9155,45.9249,46.459,230294.0
2022-02-02 10:30:00,47.82,48.08,47.15,47.9,206974.0,46.4396,46.6921,45.789,46.5173,206974.0
2022-02-02 10:40:00,47.97,48.56,47.42,48.46,146953.0,46.5853,47.1583,46.0512,47.0611,146953.0
2022-02-02 10:50:00,48.47,48.69,47.9,48.32,204062.0,47.0709,47.2845,46.5173,46.9252,204062.0
2022-02-02 11:00:00,48.36,48.57,47.31,47.44,307345.0,46.964,47.168,45.9443,46.0706,307345.0
2022-02-02 11:10:00,47.4,47.53,46.58,47.0,252374.0,46.0317,46.158,45.2354,45.6433,252374.0
2022-02-02 11:20:00,47.03,47.77,46.99,47.35,86631.0,45.6724,46.3911,45.6336,45.9832,86631.0
2022-02-02 11:30:00,47.36,47.36,46.47,46.65,101715.0,45.9929,45.9929,45.1286,45.3034,101715.0
2022-02-02 11:40:00,46.66,47.39,46.56,46.96,86388.0,45.3131,46.022,45.216,45.6044,86388.0
2022-02-02 11:50:00,46.96,47.61,46.88,47.59,74654.0,45.6044,46.2357,45.5268,46.2163,74654.0
2022-02-02 12:00:00,47.54,48.03,47.12,48.0,149568.0,46.1677,46.6436,45.7598,46.6144,149568.0
2022-02-02 12:10:00,48.03,48.32,47.56,47.74,131189.0,46.6436,46.9252,46.1871,46.3619,131189.0
2022-02-02 12:20:00,47.73,47.94,47.42,47.55,66460.0,46.3522,46.5562,46.0512,46.1774,66460.0
2022-02-02 12:30:00,47.52,47.84,47.32,47.8,77188.0,46.1483,46.459,45.9541,46.4202,77188.0
2022-02-02 12:40:00,47.75,48.5,47.67,48.25,179997.0,46.3716,47.1,46.294,46.8572,179997.0
2022-02-02 12:50:00,48.24,48.7,48.17,48.67,85768.0,46.8475,47.2942,46.7795,47.2651,85768.0
2022-02-02 13:00:00,48.65,48.69,48.22,48.28,128160.0,47.2457,47.2845,46.8281,46.8863,128160.0
2022-02-02 13:10:00,48.33,48.81,48.07,48.59,75753.0,46.9349,47.401,46.6824,47.1874,75753.0
2022-02-02 13:20:00,48.65,48.76,48.13,48.46,78188.0,47.2457,47.3525,46.7407,47.0611,78188.0
2022-02-02 13:30:00,48.44,48.66,48.35,48.62,40632.0,47.0417,47.2554,46.9543,47.2165,40632.0
2022-02-02 13:40:00,48.59,48.69,48.12,48.14,79758.0,47.1874,47.2845,46.731,46.7504,79758.0
2022-02-02 13:50:00,48.17,48.33,47.98,48.21,85939.0,46.7795,46.9349,46.595,46.8184,85939.0
2022-02-02 14:00:00,48.2,48.59,48.18,48.38,68246.0,46.8087,47.1874,46.7892,46.9835,68246.0
2022-02-02 14:10:00,48.4,48.66,47.87,48.37,87917.0,47.0029,47.2554,46.4882,46.9737,87917.0
2022-02-02 14:20:00,48.36,48.37,47.62,48.03,138235.0,46.964,46.9737,46.2454,46.6436,138235.0
2022-02-02 14:30:00,48.04,48.72,48.03,48.6,167091.0,46.6533,47.3136,46.6436,47.1971,167091.0
2022-02-02 14:40:00,48.66,49.2,48.66,49.05,123523.0,47.2554,47.7798,47.2554,47.6341,123523.0
2022-02-02 14:50:00,49.08,49.2,48.79,48.88,128168.0,47.6633,47.7798,47.3816,47.469,128168.0
2022-02-02 15:00:00,48.87,49.16,48.51,49.0,180046.0,47.4593,47.7409,47.1097,47.5856,180046.0
2022-02-02 15:10:00,48.98,49.31,48.78,49.24,131483.0,47.5661,47.8866,47.3719,47.8186,131483.0
2022-02-02 15:20:00,49.25,49.42,48.64,48.99,120727.0,47.8283,47.9934,47.236,47.5758,120727.0
2022-02-02 15:30:00,48.98,49.28,48.84,49.01,138160.0,47.5661,47.8575,47.4302,47.5953,138160.0
2022-02-02 15:40:00,49.01,49.34,48.8,49.24,158958.0,47.5953,47.9157,47.3913,47.8186,158958.0
2022-02-02 15:50:00,49.24,49.5,48.84,49.34,277653.0,47.8186,48.0711,47.4302,47.9157,277653.0
2022-02-03 09:30:00,45.58,47.57,44.86,47.55,890432.0,44.2643,46.1968,43.5651,46.1774,890432.0
2022-02-03 09:40:00,47.55,47.8,45.97,46.47,280709.0,46.1774,46.4202,44.643,45.1286,280709.0
2022-02-03 09:50:00,46.52,47.0,46.04,46.41,109033.0,45.1771,45.6433,44.711,45.0703,109033.0
2022-02-03 10:00:00,46.3,46.76,45.72,46.52,193048.0,44.9635,45.4102,44.4002,45.1771,193048.0
2022-02-03 10:10:00,46.6,47.15,46.07,47.15,141215.0,45.2548,45.789,44.7401,45.789,141215.0
2022-02-03 10:20:00,47.1,47.57,46.71,47.32,174866.0,45.7404,46.1968,45.3617,45.9541,174866.0
2022-02-03 10:30:00,47.31,47.51,46.5,46.8,146012.0,45.9443,46.1386,45.1577,45.4491,146012.0
2022-02-03 10:40:00,46.8,47.12,46.28,46.35,133742.0,45.4491,45.7598,44.9441,45.0121,133742.0
2022-02-03 10:50:00,46.43,46.83,46.3,46.43,54309.0,45.0897,45.4782,44.9635,45.0897,54309.0
2022-02-03 11:00:00,46.46,46.46,45.74,46.07,146288.0,45.1189,45.1189,44.4197,44.7401,146288.0
2022-02-03 11:10:00,46.0,46.71,45.84,46.61,124601.0,44.6722,45.3617,44.5168,45.2646,124601.0
2022-02-03 11:20:00,46.63,46.66,45.47,45.6,106225.0,45.284,45.3131,44.1575,44.2837,106225.0
2022-02-03 11:30:00,45.57,45.65,45.2,45.23,76405.0,44.2546,44.3323,43.8953,43.9244,76405.0
2022-02-03 11:40:00,45.29,45.33,44.93,44.95,145520.0,43.9827,44.0215,43.633,43.6525,145520.0
2022-02-03 11:50:00,44.95,45.15,44.16,44.16,120972.0,43.6525,43.8467,42.8853,42.8853,120972.0
2022-02-03 12:00:00,44.17,44.39,43.76,43.88,131880.0,42.895,43.1086,42.4968,42.6134,131880.0
2022-02-03 12:10:00,43.81,44.23,43.5,43.5,88127.0,42.5454,42.9533,42.2443,42.2443,88127.0
2022-02-03 12:20:00,43.5,44.26,43.49,44.18,65793.0,42.2443,42.9824,42.2346,42.9047,65793.0
2022-02-03 12:30:00,44.17,44.7,43.87,44.61,67947.0,42.895,43.4097,42.6036,43.3223,67947.0
2022-02-03 12:40:00,44.64,44.81,44.1,44.28,81290.0,43.3514,43.5165,42.827,43.0018,81290.0
2022-02-03 12:50:00,44.3,44.7,44.24,44.63,41373.0,43.0212,43.4097,42.963,43.3417,41373.0
2022-02-03 13:00:00,44.61,44.68,44.2,44.3,27396.0,43.3223,43.3903,42.9241,43.0212,27396.0
2022-02-03 13:10:00,44.27,44.75,44.09,44.63,29823.0,42.9921,43.4582,42.8173,43.3417,29823.0
2022-02-03 13:20:00,44.74,45.2,44.74,45.07,47638.0,43.4485,43.8953,43.4485,43.769,47638.0
2022-02-03 13:30:00,45.07,45.44,44.64,44.75,61097.0,43.769,44.1283,43.3514,43.4582,61097.0
2022-02-03 13:40:00,44.79,45.15,44.72,44.93,44364.0,43.4971,43.8467,43.4291,43.633,44364.0
2022-02-03 13:50:00,44.94,44.94,44.6,44.7,26519.0,43.6428,43.6428,43.3126,43.4097,26519.0
2022-02-03 14:00:00,44.76,45.27,44.71,44.97,37903.0,43.468,43.9632,43.4194,43.6719,37903.0
2022-02-03 14:10:00,45.02,45.02,44.53,44.61,32463.0,43.7204,43.7204,43.2446,43.3223,32463.0
2022-02-03 14:20:00,44.56,44.73,44.35,44.44,60478.0,43.2737,43.4388,43.0698,43.1572,60478.0
2022-02-03 14:30:00,44.43,44.6,44.0,44.09,73328.0,43.1475,43.3126,42.7299,42.8173,73328.0
2022-02-03 14:40:00,44.08,44.13,43.6,43.91,60439.0,42.8076,42.8561,42.3414,42.6425,60439.0
2022-02-03 14:50:00,43.94,44.3,43.75,44.18,28005.0,42.6716,43.0212,42.4871,42.9047,28005.0
2022-02-03 15:00:00,44.15,44.34,44.0,44.1,37239.0,42.8756,43.0601,42.7299,42.827,37239.0
2022-02-03 15:10:00,44.09,44.69,43.99,44.69,51111.0,42.8173,43.4,42.7202,43.4,51111.0
2022-02-03 15:20:00,44.65,44.89,44.05,44.18,72862.0,43.3611,43.5942,42.7784,42.9047,72862.0
2022-02-03 15:30:00,44.12,44.12,43.3,43.46,144932.0,42.8464,42.8464,42.0501,42.2055,144932.0
2022-02-03 15:40:00,43.44,43.65,43.02,43.1,105421.0,42.1861,42.39,41.7782,41.8559,105421.0
2022-02-03 15:50:00,43.1,43.11,42.16,42.59,313218.0,41.8559,41.8656,40.943,41.3606,313218.0
2022-02-04 09:30:00,42.08,42.68,41.0,41.16,343024.0,40.8653,41.448,39.8165,39.9719,343024.0
2022-02-04 09:40:00,41.25,42.6,41.25,42.0,194661.0,40.0593,41.3703,40.0593,40.7876,194661.0
2022-02-04 09:50:00,42.01,42.34,41.54,42.23,91253.0,40.7973,41.1178,40.3409,41.011,91253.0
2022-02-04 10:00:00,42.35,42.9,42.23,42.23,174317.0,41.1275,41.6616,41.011,41.011,174317.0
2022-02-04 10:10:00,42.24,43.35,41.84,43.11,134537.0,41.0207,42.0987,40.6322,41.8656,134537.0
2022-02-04 10:20:00,43.08,43.38,42.36,42.36,106355.0,41.8364,42.1278,41.1372,41.1372,106355.0
2022-02-04 10:30:00,42.41,42.65,42.0,42.2,104979.0,41.1858,41.4189,40.7876,40.9819,104979.0
2022-02-04 10:40:00,42.2,42.34,41.22,41.45,137236.0,40.9819,41.1178,40.0301,40.2535,137236.0
2022-02-04 10:50:00,41.5,41.71,41.26,41.28,81053.0,40.3021,40.506,40.069,40.0884,81053.0
2022-02-04 11:00:00,41.27,41.6,41.08,41.16,67300.0,40.0787,40.3992,39.8942,39.9719,67300.0
2022-02-04 11:10:00,41.17,41.19,40.37,40.86,397790.0,39.9816,40.001,39.2047,39.6805,397790.0
2022-02-04 11:20:00,40.88,41.46,40.45,41.28,79309.0,39.7,40.2632,39.2824,40.0884,79309.0
2022-02-04 11:30:00,41.28,42.11,41.06,41.85,173238.0,40.0884,40.8944,39.8748,40.642,173238.0
2022-02-04 11:40:00,41.87,42.25,41.77,41.93,83685.0,40.6614,41.0304,40.5643,40.7196,83685.0
2022-02-04 11:50:00,41.94,42.4,41.74,42.0,62687.0,40.7294,41.1761,40.5351,40.7876,62687.0
2022-02-04 12:00:00,42.03,42.08,41.56,41.86,58337.0,40.8168,40.8653,40.3603,40.6517,58337.0
2022-02-04 12:10:00,41.86,42.21,41.59,41.94,45536.0,40.6517,40.9916,40.3895,40.7294,45536.0
2022-02-04 12:20:00,42.01,42.09,41.68,41.85,33123.0,40.7973,40.875,40.4769,40.642,33123.0
2022-02-04 12:30:00,41.88,42.09,41.53,41.89,31291.0,40.6711,40.875,40.3312,40.6808,31291.0
2022-02-04 12:40:00,41.95,42.19,41.71,42.17,59801.0,40.7391,40.9721,40.506,40.9527,59801.0
2022-02-04 12:50:00,42.16,42.26,42.02,42.19,31219.0,40.943,41.0401,40.807,40.9721,31219.0
2022-02-04 13:00:00,42.21,42.9,42.21,42.9,77640.0,40.9916,41.6616,40.9916,41.6616,77640.0
2022-02-04 13:10:00,42.89,42.99,42.65,42.72,42767.0,41.6519,41.749,41.4189,41.4868,42767.0
2022-02-04 13:20:00,42.74,43.15,42.67,42.96,49117.0,41.5063,41.9044,41.4383,41.7199,49117.0
2022-02-04 13:30:00,43.0,43.1,42.77,42.85,45276.0,41.7588,41.8559,41.5354,41.6131,45276.0
2022-02-04 13:40:00,42.88,43.25,42.87,43.08,62079.0,41.6422,42.0015,41.6325,41.8364,62079.0
2022-02-04 13:50:00,43.11,43.37,43.11,43.3,57253.0,41.8656,42.1181,41.8656,42.0501,57253.0
2022-02-04 14:00:00,43.37,43.44,43.14,43.44,50635.0,42.1181,42.1861,41.8947,42.1861,50635.0
2022-02-04 14:10:00,43.44,43.47,42.75,42.75,40565.0,42.1861,42.2152,41.516,41.516,40565.0
2022-02-04 14:20:00,42.73,43.34,42.73,43.2,57521.0,41.4966,42.0889,41.4966,41.953,57521.0
2022-02-04 14:30:00,43.16,43.83,43.16,43.7,94618.0,41.9141,42.5648,41.9141,42.4386,94618.0
2022-02-04 14:40:00,43.7,43.8,43.31,43.41,40868.0,42.4386,42.5357,42.0598,42.1569,40868.0
2022-02-04 14:50:00,43.47,43.71,43.39,43.69,37038.0,42.2152,42.4483,42.1375,42.4288,37038.0
2022-02-04 15:00:00,43.75,44.12,43.75,44.05,56960.0,42.4871,42.8464,42.4871,42.7784,56960.0
2022-02-04 15:10:00,44.05,44.52,44.05,44.08,107363.0,42.7784,43.2349,42.7784,42.8076,107363.0
2022-02-04 15:20:00,44.09,44.3,43.91,44.01,110328.0,42.8173,43.0212,42.6425,42.7396,110328.0
2022-02-04 15:30:00,44.03,44.4,44.01,44.05,87493.0,42.759,43.1183,42.7396,42.7784,87493.0
2022-02-04 15:40:00,44.05,44.1,43.4,43.5,185541.0,42.7784,42.827,42.1472,42.2443,185541.0
2022-02-04 15:50:00,43.52,43.69,43.17,43.35,202264.0,42.2637,42.4288,41.9239,42.0987,202264.0
2022-02-07 09:30:00,43.64,44.44,43.52,44.31,360416.0,42.3803,43.1572,42.2637,43.0309,360416.0
2022-02-07 09:40:00,44.22,45.05,44.2,44.52,237337.0,42.9435,43.7496,42.9241,43.2349,237337.0
2022-02-07 09:50:00,44.58,45.51,44.56,44.98,218762.0,43.2931,44.1963,43.2737,43.6816,218762.0
2022-02-07 10:00:00,45.03,45.14,44.35,44.85,109701.0,43.7302,43.837,43.0698,43.5554,109701.0
2022-02-07 10:10:00,44.88,45.02,43.79,43.97,128681.0,43.5845,43.7204,42.526,42.7008,128681.0
2022-02-07 10:20:00,43.99,44.79,43.83,44.42,108931.0,42.7202,43.4971,42.5648,43.1378,108931.0
2022-02-07 10:30:00,44.41,44.77,44.2,44.51,111617.0,43.1281,43.4777,42.9241,43.2252,111617.0
2022-02-07 10:40:00,44.5,44.51,43.95,44.15,105702.0,43.2155,43.2252,42.6813,42.8756,105702.0
2022-02-07 10:50:00,44.14,44.71,43.94,44.67,84788.0,42.8659,43.4194,42.6716,43.3806,84788.0
2022-02-07 11:00:00,44.63,45.0,44.22,44.33,94023.0,43.3417,43.701,42.9435,43.0504,94023.0
2022-02-07 11:10:00,44.31,44.47,43.89,44.2,75821.0,43.0309,43.1863,42.6231,42.9241,75821.0
2022-02-07 11:20:00,44.21,44.4,44.03,44.18,72443.0,42.9338,43.1183,42.759,42.9047,72443.0
2022-02-07 11:30:00,44.16,44.33,43.5,43.55,118546.0,42.8853,43.0504,42.2443,42.2929,118546.0
2022-02-07 11:40:00,43.59,43.61,43.03,43.27,133387.0,42.3317,42.3511,41.7879,42.021,133387.0
2022-02-07 11:50:00,43.31,43.72,43.18,43.71,35550.0,42.0598,42.458,41.9336,42.4483,35550.0
2022-02-07 12:00:00,43.69,43.83,43.4,43.55,65369.0,42.4288,42.5648,42.1472,42.2929,65369.0
2022-02-07 12:10:00,43.56,43.92,43.48,43.84,65032.0,42.3026,42.6522,42.2249,42.5745,65032.0
2022-02-07 12:20:00,43.81,44.19,43.75,43.77,46768.0,42.5454,42.9144,42.4871,42.5065,46768.0
2022-02-07 12:30:00,43.77,43.94,43.33,43.5,60738.0,42.5065,42.6716,42.0792,42.2443,60738.0
2022-02-07 12:40:00,43.52,44.17,43.52,44.08,60756.0,42.2637,42.895,42.2637,42.8076,60756.0
2022-02-07 12:50:00,44.07,44.2,43.87,43.94,50293.0,42.7979,42.9241,42.6036,42.6716,50293.0
2022-02-07 13:00:00,43.94,44.33,43.84,44.28,63651.0,42.6716,43.0504,42.5745,43.0018,63651.0
2022-02-07 13:10:00,44.3,44.71,44.23,44.44,89070.0,43.0212,43.4194,42.9533,43.1572,89070.0
2022-02-07 13:20:00,44.47,44.59,44.24,44.44,43710.0,43.1863,43.3029,42.963,43.1572,43710.0
2022-02-07 13:30:00,44.46,44.63,44.32,44.43,34686.0,43.1766,43.3417,43.0407,43.1475,34686.0
2022-02-07 13:40:00,44.45,44.55,44.15,44.27,54246.0,43.1669,43.264,42.8756,42.9921,54246.0
2022-02-07 13:50:00,44.24,44.61,44.14,44.49,45241.0,42.963,43.3223,42.8659,43.2057,45241.0
2022-02-07 14:00:00,44.52,44.6,44.16,44.22,45447.0,43.2349,43.3126,42.8853,42.9435,45447.0
2022-02-07 14:10:00,44.22,44.33,44.03,44.23,37698.0,42.9435,43.0504,42.759,42.9533,37698.0
2022-02-07 14:20:00,44.22,44.66,44.13,44.64,37647.0,42.9435,43.3708,42.8561,43.3514,37647.0
2022-02-07 14:30:00,44.68,44.97,44.61,44.77,78552.0,43.3903,43.6719,43.3223,43.4777,78552.0
2022-02-07 14:40:00,44.8,45.15,44.73,44.89,92776.0,43.5068,43.8467,43.4388,43.5942,92776.0
2022-02-07 14:50:00,44.91,44.97,44.71,44.78,68280.0,43.6136,43.6719,43.4194,43.4874,68280.0
2022-02-07 15:00:00,44.75,45.01,44.56,44.86,48106.0,43.4582,43.7107,43.2737,43.5651,48106.0
2022-02-07 15:10:00,44.85,45.23,44.77,44.89,63155.0,43.5554,43.9244,43.4777,43.5942,63155.0
2022-02-07 15:20:00,44.87,44.96,44.17,44.28,123979.0,43.5748,43.6622,42.895,43.0018,123979.0
2022-02-07 15:30:00,44.29,44.5,43.7,43.7,139331.0,43.0115,43.2155,42.4386,42.4386,139331.0
2022-02-07 15:40:00,43.68,43.88,43.42,43.42,150133.0,42.4191,42.6134,42.1666,42.1666,150133.0
2022-02-07 15:50:00,43.44,43.77,42.86,43.4,242563.0,42.1861,42.5065,41.6228,42.1472,242563.0
2022-02-08 09:30:00,42.75,44.13,42.7,43.95,356745.0,41.516,42.8561,41.4674,42.6813,356745.0
2022-02-08 09:40:00,43.9,44.13,43.17,43.71,249026.0,42.6328,42.8561,41.9239,42.4483,249026.0
2022-02-08 09:50:00,43.68,43.92,43.27,43.31,286604.0,42.4191,42.6522,42.021,42.0598,286604.0
2022-02-08 10:00:00,43.32,43.37,42.73,43.15,338976.0,42.0695,42.1181,41.4966,41.9044,338976.0
2022-02-08 10:10:00,43.13,44.0,42.86,43.81,227364.0,41.885,42.7299,41.6228,42.5454,227364.0
2022-02-08 10:20:00,43.78,43.87,43.04,43.23,135125.0,42.5162,42.6036,41.7976,41.9821,135125.0
2022-02-08 10:30:00,43.24,43.42,42.54,43.24,190413.0,41.9918,42.1666,41.312,41.9918,190413.0
2022-02-08 10:40:00,43.2,44.25,43.07,44.15,254936.0,41.953,42.9727,41.8267,42.8756,254936.0
2022-02-08 10:50:00,44.19,44.58,44.09,44.22,166818.0,42.9144,43.2931,42.8173,42.9435,166818.0
2022-02-08 11:00:00,44.24,45.11,44.21,45.1,170579.0,42.963,43.8079,42.9338,43.7981,170579.0
2022-02-08 11:10:00,45.09,45.33,44.75,45.23,134530.0,43.7884,44.0215,43.4582,43.9244,134530.0
2022-02-08 11:20:00,45.25,45.29,44.94,45.12,86744.0,43.9438,43.9827,43.6428,43.8176,86744.0
2022-02-08 11:30:00,45.14,45.62,45.13,45.52,191949.0,43.837,44.3031,43.8273,44.206,191949.0
2022-02-08 11:40:00,45.49,45.64,45.3,45.42,92842.0,44.1769,44.3226,43.9924,44.1089,92842.0
2022-02-08 11:50:00,45.44,45.71,45.29,45.58,91423.0,44.1283,44.3905,43.9827,44.2643,91423.0
2022-02-08 12:00:00,45.58,45.83,45.28,45.28,131107.0,44.2643,44.5071,43.9729,43.9729,131107.0
2022-02-08 12:10:00,45.29,45.43,45.13,45.4,121222.0,43.9827,44.1186,43.8273,44.0895,121222.0
2022-02-08 12:20:00,45.42,45.55,45.31,45.54,56350.0,44.1089,44.2351,44.0021,44.2254,56350.0
2022-02-08 12:30:00,45.55,46.1,45.52,46.06,121593.0,44.2351,44.7693,44.206,44.7304,121593.0
2022-02-08 12:40:00,46.05,46.28,46.03,46.13,50352.0,44.7207,44.9441,44.7013,44.7984,50352.0
2022-02-08 12:50:00,46.12,46.21,46.04,46.1,42071.0,44.7887,44.8761,44.711,44.7693,42071.0
2022-02-08 13:00:00,46.09,46.09,45.76,45.84,55319.0,44.7596,44.7596,44.4391,44.5168,55319.0
2022-02-08 13:10:00,45.85,46.02,45.49,45.64,89132.0,44.5265,44.6916,44.1769,44.3226,89132.0
2022-02-08 13:20:00,45.67,45.74,45.48,45.7,30819.0,44.3517,44.4197,44.1672,44.3808,30819.0
2022-02-08 13:30:00,45.69,45.94,45.59,45.66,57594.0,44.3711,44.6139,44.274,44.342,57594.0
2022-02-08 13:40:00,45.67,45.71,45.33,45.43,61482.0,44.3517,44.3905,44.0215,44.1186,61482.0
2022-02-08 13:50:00,45.4,45.54,45.13,45.52,58478.0,44.0895,44.2254,43.8273,44.206,58478.0
2022-02-08 14:00:00,45.54,45.91,45.54,45.7,65158.0,44.2254,44.5848,44.2254,44.3808,65158.0
2022-02-08 14:10:00,45.68,45.76,45.48,45.58,41542.0,44.3614,44.4391,44.1672,44.2643,41542.0
2022-02-08 14:20:00,45.58,45.58,44.95,45.0,113750.0,44.2643,44.2643,43.6525,43.701,113750.0
2022-02-08 14:30:00,44.96,45.34,44.84,44.91,84718.0,43.6622,44.0312,43.5456,43.6136,84718.0
2022-02-08 14:40:00,44.93,45.34,44.93,45.34,64489.0,43.633,44.0312,43.633,44.0312,64489.0
2022-02-08 14:50:00,45.36,45.6,45.16,45.26,72249.0,44.0506,44.2837,43.8564,43.9535,72249.0
2022-02-08 15:00:00,45.29,45.54,44.9,45.46,80737.0,43.9827,44.2254,43.6039,44.1477,80737.0
2022-02-08 15:10:00,45.48,46.2,45.45,46.05,116935.0,44.1672,44.8664,44.138,44.7207,116935.0
2022-02-08 15:20:00,46.09,46.13,45.81,45.98,65380.0,44.7596,44.7984,44.4876,44.6527,65380.0
2022-02-08 15:30:00,46.0,46.3,45.93,46.11,115578.0,44.6722,44.9635,44.6042,44.779,115578.0
2022-02-08 15:40:00,46.1,46.47,46.03,46.19,108944.0,44.7693,45.1286,44.7013,44.8567,108944.0
2022-02-08 15:50:00,46.24,46.88,46.14,46.5,248475.0,44.9052,45.5268,44.8081,45.1577,248475.0
2022-02-09 09:30:00,48.41,48.74,47.42,47.42,561704.0,47.0126,47.3331,46.0512,46.0512,561704.0
2022-02-09 09:40:00,47.48,48.11,47.34,47.5,221886.0,46.1094,46.7213,45.9735,46.1289,221886.0
2022-02-09 09:50:00,47.48,47.65,46.71,47.02,286674.0,46.1094,46.2745,45.3617,45.6627,286674.0
2022-02-09 10:00:00,47.01,47.84,47.01,47.64,287688.0,45.653,46.459,45.653,46.2648,287688.0
2022-02-09 10:10:00,47.64,47.76,46.96,47.05,194420.0,46.2648,46.3814,45.6044,45.6919,194420.0
2022-02-09 10:20:00,47.03,47.87,47.0,47.8,138561.0,45.6724,46.4882,45.6433,46.4202,138561.0
2022-02-09 10:30:00,47.87,48.22,47.73,47.96,167119.0,46.4882,46.8281,46.3522,46.5756,167119.0
2022-02-09 10:40:00,47.97,48.27,47.86,48.2,93372.0,46.5853,46.8766,46.4785,46.8087,93372.0
2022-02-09 10:50:00,48.19,48.82,48.19,48.82,140074.0,46.7989,47.4108,46.7989,47.4108,140074.0
2022-02-09 11:00:00,48.83,49.14,48.83,48.93,214412.0,47.4205,47.7215,47.4205,47.5176,214412.0
2022-02-09 11:10:00,48.93,49.21,48.74,49.05,125253.0,47.5176,47.7895,47.3331,47.6341,125253.0
2022-02-09 11:20:00,49.07,49.3,49.05,49.1,36190.0,47.6535,47.8769,47.6341,47.6827,36190.0
2022-02-09 11:30:00,49.09,49.2,48.89,49.05,32508.0,47.673,47.7798,47.4787,47.6341,32508.0
2022-02-09 11:40:00,49.05,49.14,48.78,49.06,44678.0,47.6341,47.7215,47.3719,47.6438,44678.0
2022-02-09 11:50:00,49.03,49.19,48.75,48.75,85507.0,47.6147,47.7701,47.3428,47.3428,85507.0
2022-02-09 12:00:00,48.79,49.15,48.65,49.14,93214.0,47.3816,47.7312,47.2457,47.7215,93214.0
2022-02-09 12:10:00,49.14,49.51,48.97,49.47,142622.0,47.7215,48.0808,47.5564,48.042,142622.0
2022-02-09 12:20:00,49.47,49.64,49.34,49.55,90197.0,48.042,48.2071,47.9157,48.1197,90197.0
2022-02-09 12:30:00,49.56,49.82,49.34,49.8,160682.0,48.1294,48.3819,47.9157,48.3625,160682.0
2022-02-09 12:40:00,49.81,49.93,49.74,49.85,88100.0,48.3722,48.4887,48.3042,48.411,88100.0
2022-02-09 12:50:00,49.83,49.89,49.67,49.86,49703.0,48.3916,48.4499,48.2362,48.4207,49703.0
2022-02-09 13:00:00,49.87,49.96,49.75,49.85,63007.0,48.4304,48.5178,48.3139,48.411,63007.0
2022-02-09 13:10:00,49.85,50.05,49.83,50.03,125041.0,48.411,48.6053,48.3916,48.5858,125041.0
2022-02-09 13:20:00,50.03,50.17,49.98,50.12,71229.0,48.5858,48.7218,48.5373,48.6732,71229.0
2022-02-09 13:30:00,50.13,50.19,49.92,49.96,76597.0,48.6829,48.7412,48.479,48.5178,76597.0
2022-02-09 13:40:00,49.92,50.22,49.92,50.11,45051.0,48.479,48.7703,48.479,48.6635,45051.0
2022-02-09 13:50:00,50.13,50.43,50.04,50.43,66666.0,48.6829,48.9743,48.5955,48.9743,66666.0
2022-02-09 14:00:00,50.42,50.83,50.42,50.79,94923.0,48.9646,49.3627,48.9646,49.3239,94923.0
2022-02-09 14:10:00,50.78,50.81,50.53,50.54,48712.0,49.3142,49.3433,49.0714,49.0811,48712.0
2022-02-09 14:20:00,50.54,50.68,50.54,50.64,23225.0,49.0811,49.2171,49.0811,49.1782,23225.0
2022-02-09 14:30:00,50.63,50.83,50.48,50.79,47971.0,49.1685,49.3627,49.0228,49.3239,47971.0
2022-02-09 14:40:00,50.78,50.83,50.7,50.74,28253.0,49.3142,49.3627,49.2365,49.2753,28253.0
2022-02-09 14:50:00,50.78,50.84,50.37,50.43,65468.0,49.3142,49.3724,48.916,48.9743,65468.0
2022-02-09 15:00:00,50.42,50.66,50.16,50.3,86258.0,48.9646,49.1976,48.7121,48.848,86258.0
2022-02-09 15:10:00,50.36,50.7,50.36,50.7,87698.0,48.9063,49.2365,48.9063,49.2365,87698.0
2022-02-09 15:20:00,50.69,50.88,50.51,50.87,98920.0,49.2268,49.4113,49.052,49.4016,98920.0
2022-02-09 15:30:00,50.86,51.23,50.81,51.12,164239.0,49.3919,49.7512,49.3433,49.6444,164239.0
2022-02-09 15:40:00,51.12,51.18,50.74,51.03,161982.0,49.6444,49.7026,49.2753,49.557,161982.0
2022-02-09 15:50:00,51.05,51.2,50.83,51.15,397137.0,49.5764,49.7221,49.3627,49.6735,397137.0
2022-02-10 09:30:00,47.58,49.35,47.32,49.12,628879.0,46.2066,47.9255,45.9541,47.7021,628879.0
2022-02-10 09:40:00,49.23,49.63,48.78,49.03,267668.0,47.8089,48.1974,47.3719,47.6147,267668.0
2022-02-10 09:50:00,49.08,50.37,48.93,50.0,314510.0,47.6633,48.916,47.5176,48.5567,314510.0
2022-02-10 10:00:00,50.08,51.38,49.78,51.34,277971.0,48.6344,49.8969,48.343,49.858,277971.0
2022-02-10 10:10:00,51.39,51.47,50.39,50.56,229145.0,49.9066,49.9843,48.9354,49.1005,229145.0
2022-02-10 10:20:00,50.54,51.12,50.32,51.02,206481.0,49.0811,49.6444,48.8675,49.5473,206481.0
2022-02-10 10:30:00,51.03,51.96,50.99,51.95,263679.0,49.557,50.4601,49.5181,50.4504,263679.0
2022-02-10 10:40:00,51.95,52.2,51.39,51.87,276694.0,50.4504,50.6932,49.9066,50.3727,276694.0
2022-02-10 10:50:00,51.89,51.89,50.25,50.6,307068.0,50.3921,50.3921,48.7995,49.1394,307068.0
2022-02-10 11:00:00,50.59,51.11,50.05,50.83,250510.0,49.1297,49.6347,48.6053,49.3627,250510.0
2022-02-10 11:10:00,50.86,50.92,50.37,50.53,156161.0,49.3919,49.4501,48.916,49.0714,156161.0
2022-02-10 11:20:00,50.57,50.84,50.14,50.5,160760.0,49.1102,49.3724,48.6927,49.0423,160760.0
2022-02-10 11:30:00,50.48,50.52,49.71,50.15,241567.0,49.0228,49.0617,48.2751,48.7024,241567.0
2022-02-10 11:40:00,50.11,51.06,50.1,51.04,131448.0,48.6635,49.5861,48.6538,49.5667,131448.0
2022-02-10 11:50:00,51.01,51.33,50.83,51.22,86991.0,49.5375,49.8483,49.3627,49.7415,86991.0
2022-02-10 12:00:00,51.25,51.27,50.65,50.96,71865.0,49.7706,49.79,49.1879,49.489,71865.0
2022-02-10 12:10:00,50.89,51.25,50.62,51.07,76507.0,49.421,49.7706,49.1588,49.5958,76507.0
2022-02-10 12:20:00,51.08,51.4,51.0,51.0,50328.0,49.6055,49.9163,49.5278,49.5278,50328.0
2022-02-10 12:30:00,51.06,51.32,50.72,51.24,64215.0,49.5861,49.8386,49.2559,49.7609,64215.0
2022-02-10 12:40:00,51.21,51.29,49.24,49.67,188310.0,49.7318,49.8095,47.8186,48.2362,188310.0
2022-02-10 12:50:00,49.64,50.22,48.97,50.03,150083.0,48.2071,48.7703,47.5564,48.5858,150083.0
2022-02-10 13:00:00,50.02,50.55,49.87,50.16,100776.0,48.5761,49.0908,48.4304,48.7121,100776.0
2022-02-10 13:10:00,50.17,50.27,48.94,48.95,139266.0,48.7218,48.8189,47.5273,47.537,139266.0
2022-02-10 13:20:00,48.95,49.21,48.64,48.65,148143.0,47.537,47.7895,47.236,47.2457,148143.0
2022-02-10 13:30:00,48.63,48.79,47.78,48.24,190247.0,47.2262,47.3816,46.4008,46.8475,190247.0
2022-02-10 13:40:00,48.2,48.83,48.19,48.46,116994.0,46.8087,47.4205,46.7989,47.0611,116994.0
2022-02-10 13:50:00,48.49,48.87,48.3,48.87,120492.0,47.0903,47.4593,46.9058,47.4593,120492.0
2022-02-10 14:00:00,48.88,48.93,47.91,48.2,127369.0,47.469,47.5176,46.527,46.8087,127369.0
2022-02-10 14:10:00,48.25,48.3,47.33,47.37,189818.0,46.8572,46.9058,45.9638,46.0026,189818.0
2022-02-10 14:20:00,47.4,47.97,47.13,47.74,191171.0,46.0317,46.5853,45.7695,46.3619,191171.0
2022-02-10 14:30:00,47.72,48.22,47.57,47.96,137106.0,46.3425,46.8281,46.1968,46.5756,137106.0
2022-02-10 14:40:00,48.0,48.36,47.52,47.53,110927.0,46.6144,46.964,46.1483,46.158,110927.0
2022-02-10 14:50:00,47.58,47.83,47.08,47.31,107741.0,46.2066,46.4493,45.721,45.9443,107741.0
2022-02-10 15:00:00,47.33,47.41,46.75,47.33,260712.0,45.9638,46.0415,45.4005,45.9638,260712.0
2022-02-10 15:10:00,47.34,47.6,47.02,47.09,135067.0,45.9735,46.226,45.6627,45.7307,135067.0
2022-02-10 15:20:00,47.1,47.3,46.87,46.91,142383.0,45.7404,45.9346,45.517,45.5559,142383.0
2022-02-10 15:30:00,46.86,46.86,45.94,46.46,297667.0,45.5073,45.5073,44.6139,45.1189,297667.0
2022-02-10 15:40:00,46.5,46.53,45.7,45.99,238521.0,45.1577,45.1869,44.3808,44.6624,238521.0
2022-02-10 15:50:00,45.99,46.72,45.59,46.35,365483.0,44.6624,45.3714,44.274,45.0121,365483.0
2022-02-11 09:30:00,46.62,47.64,46.25,46.33,404265.0,45.2743,46.2648,44.9149,44.9926,404265.0
2022-02-11 09:40:00,46.36,47.19,45.67,46.87,224734.0,45.0218,45.8278,44.3517,45.517,224734.0
2022-02-11 09:50:00,46.89,47.11,45.38,45.45,168341.0,45.5365,45.7501,44.0701,44.138,168341.0
2022-02-11 10:00:00,45.5,46.74,45.38,46.0,144400.0,44.1866,45.3908,44.0701,44.6722,144400.0
2022-02-11 10:10:00,46.0,46.28,45.18,45.5,154982.0,44.6722,44.9441,43.8758,44.1866,154982.0
2022-02-11 10:20:00,45.53,46.32,45.5,46.1,134381.0,44.2157,44.9829,44.1866,44.7693,134381.0
2022-02-11 10:30:00,46.11,46.85,45.82,46.81,119333.0,44.779,45.4976,44.4974,45.4588,119333.0
2022-02-11 10:40:00,46.8,46.92,45.91,45.94,72991.0,45.4491,45.5656,44.5848,44.6139,72991.0
2022-02-11 10:50:00,45.96,46.07,45.23,45.36,147174.0,44.6333,44.7401,43.9244,44.0506,147174.0
2022-02-11 11:00:00,45.36,46.13,45.28,45.28,95106.0,44.0506,44.7984,43.9729,43.9729,95106.0
2022-02-11 11:10:00,45.28,45.5,44.44,44.67,156537.0,43.9729,44.1866,43.1572,43.3806,156537.0
2022-02-11 11:20:00,44.71,44.88,44.48,44.66,101969.0,43.4194,43.5845,43.196,43.3708,101969.0
2022-02-11 11:30:00,44.75,44.84,44.01,44.14,127114.0,43.4582,43.5456,42.7396,42.8659,127114.0
2022-02-11 11:40:00,44.06,44.38,43.93,44.16,130442.0,42.7882,43.0989,42.6619,42.8853,130442.0
2022-02-11 11:50:00,44.13,44.52,43.83,44.3,66649.0,42.8561,43.2349,42.5648,43.0212,66649.0
2022-02-11 12:00:00,44.13,44.41,44.04,44.28,33898.0,42.8561,43.1281,42.7687,43.0018,33898.0
2022-02-11 12:10:00,44.29,44.72,44.0,44.03,60060.0,43.0115,43.4291,42.7299,42.759,60060.0
2022-02-11 12:20:00,44.09,44.5,43.89,44.35,57608.0,42.8173,43.2155,42.6231,43.0698,57608.0
2022-02-11 12:30:00,44.36,44.58,44.04,44.22,40270.0,43.0795,43.2931,42.7687,42.9435,40270.0
2022-02-11 12:40:00,44.25,44.32,43.78,43.93,87886.0,42.9727,43.0407,42.5162,42.6619,87886.0
2022-02-11 12:50:00,43.89,43.98,43.29,43.29,79136.0,42.6231,42.7105,42.0404,42.0404,79136.0
2022-02-11 13:00:00,43.28,43.67,43.1,43.57,96781.0,42.0307,42.4094,41.8559,42.3123,96781.0
2022-02-11 13:10:00,43.6,43.62,43.26,43.5,66372.0,42.3414,42.3609,42.0113,42.2443,66372.0
2022-02-11 13:20:00,43.46,43.46,43.0,43.0,152417.0,42.2055,42.2055,41.7588,41.7588,152417.0
2022-02-11 13:30:00,42.98,42.98,41.51,41.51,241939.0,41.7393,41.7393,40.3118,40.3118,241939.0
2022-02-11 13:40:00,41.5,42.05,41.11,41.66,274969.0,40.3021,40.8362,39.9233,40.4574,274969.0
2022-02-11 13:50:00,41.72,41.97,41.15,41.15,116588.0,40.5157,40.7585,39.9622,39.9622,116588.0
2022-02-11 14:00:00,41.12,41.51,40.57,40.79,230583.0,39.933,40.3118,39.3989,39.6126,230583.0
2022-02-11 14:10:00,40.85,41.5,40.53,41.25,92292.0,39.6708,40.3021,39.3601,40.0593,92292.0
2022-02-11 14:20:00,41.23,41.41,40.06,40.17,189633.0,40.0399,40.2147,38.9036,39.0104,189633.0
2022-02-11 14:30:00,40.19,40.66,40.01,40.09,175382.0,39.0299,39.4863,38.8551,38.9328,175382.0
2022-02-11 14:40:00,40.11,40.18,39.41,39.49,271220.0,38.9522,39.0202,38.2724,38.3501,271220.0
2022-02-11 14:50:00,39.49,39.5,38.88,39.48,213691.0,38.3501,38.3598,37.7577,38.3404,213691.0
2022-02-11 15:00:00,39.47,40.48,39.39,39.64,249676.0,38.3307,39.3115,38.253,38.4957,249676.0
2022-02-11 15:10:00,39.65,39.94,39.1,39.11,124367.0,38.5055,38.7871,37.9713,37.981,124367.0
2022-02-11 15:20:00,39.12,39.43,38.87,39.3,228888.0,37.9908,38.2918,37.748,38.1656,228888.0
2022-02-11 15:30:00,39.24,39.43,38.71,38.72,214397.0,38.1073,38.2918,37.5926,37.6023,214397.0
2022-02-11 15:40:00,38.73,39.55,38.42,39.55,308026.0,37.612,38.4083,37.311,38.4083,308026.0
2022-02-11 15:50:00,39.59,40.16,39.23,39.42,478184.0,38.4472,39.0007,38.0976,38.2821,478184.0
2022-02-14 09:30:00,39.75,40.4,39.13,40.32,643183.0,38.6026,39.2338,38.0005,39.1561,643183.0
2022-02-14 09:40:00,40.26,41.28,40.17,41.22,261308.0,39.0979,40.0884,39.0104,40.0301,261308.0
2022-02-14 09:50:00,41.24,41.84,40.88,41.02,410434.0,40.0496,40.6322,39.7,39.8359,410434.0
2022-02-14 10:00:00,41.01,41.1,40.07,40.66,249476.0,39.8262,39.9136,38.9133,39.4863,249476.0
2022-02-14 10:10:00,40.64,41.24,40.1,40.55,226052.0,39.4669,40.0496,38.9425,39.3795,226052.0
2022-02-14 10:20:00,40.53,40.76,40.16,40.53,204261.0,39.3601,39.5834,39.0007,39.3601,204261.0
2022-02-14 10:30:00,40.51,40.6,39.56,39.92,246395.0,39.3406,39.428,38.4181,38.7677,246395.0
2022-02-14 10:40:00,39.91,40.77,39.85,40.62,216015.0,38.758,39.5931,38.6997,39.4475,216015.0
2022-02-14 10:50:00,40.63,40.8,40.11,40.17,225385.0,39.4572,39.6223,38.9522,39.0104,225385.0
2022-02-14 11:00:00,40.19,40.51,39.99,40.34,126325.0,39.0299,39.3406,38.8356,39.1755,126325.0
2022-02-14 11:10:00,40.33,40.84,40.08,40.81,136573.0,39.1658,39.6611,38.923,39.632,136573.0
2022-02-14 11:20:00,40.81,41.25,40.67,41.1,154101.0,39.632,40.0593,39.496,39.9136,154101.0
2022-02-14 11:30:00,41.11,41.25,40.75,40.91,106015.0,39.9233,40.0593,39.5737,39.7291,106015.0
2022-02-14 11:40:00,40.98,41.11,40.78,41.0,45644.0,39.7971,39.9233,39.6028,39.8165,45644.0
2022-02-14 11:50:00,41.05,41.11,40.53,40.83,38039.0,39.865,39.9233,39.3601,39.6514,38039.0
2022-02-14 12:00:00,40.78,41.07,40.67,40.7,136268.0,39.6028,39.8845,39.496,39.5251,136268.0
2022-02-14 12:10:00,40.73,41.02,40.63,40.75,58800.0,39.5543,39.8359,39.4572,39.5737,58800.0
2022-02-14 12:20:00,40.73,41.05,40.73,41.03,38223.0,39.5543,39.865,39.5543,39.8456,38223.0
2022-02-14 12:30:00,41.05,41.26,40.91,40.99,66496.0,39.865,40.069,39.7291,39.8068,66496.0
2022-02-14 12:40:00,40.95,41.2,40.84,41.18,52387.0,39.7679,40.0107,39.6611,39.9913,52387.0
2022-02-14 12:50:00,41.17,41.21,40.68,40.84,38551.0,39.9816,40.0204,39.5057,39.6611,38551.0
2022-02-14 13:00:00,40.79,40.9,40.55,40.63,75846.0,39.6126,39.7194,39.3795,39.4572,75846.0
2022-02-14 13:10:00,40.68,40.72,40.43,40.56,45583.0,39.5057,39.5446,39.2629,39.3892,45583.0
2022-02-14 13:20:00,40.61,40.61,39.92,40.08,70777.0,39.4377,39.4377,38.7677,38.923,70777.0
2022-02-14 13:30:00,40.06,40.14,39.72,39.92,97607.0,38.9036,38.9813,38.5734,38.7677,97607.0
2022-02-14 13:40:00,39.9,40.08,39.54,39.61,85748.0,38.7482,38.923,38.3986,38.4666,85748.0
2022-02-14 13:50:00,39.6,39.64,38.39,38.4,224903.0,38.4569,38.4957,37.2818,37.2915,224903.0
2022-02-14 14:00:00,38.38,38.59,37.86,38.08,246334.0,37.2721,37.4761,36.7671,36.9808,246334.0
2022-02-14 14:10:00,38.1,38.45,37.96,38.34,111629.0,37.0002,37.3401,36.8642,37.2333,111629.0
2022-02-14 14:20:00,38.4,39.43,38.09,39.06,196033.0,37.2915,38.2918,36.9905,37.9325,196033.0
2022-02-14 14:30:00,39.05,39.25,38.7,39.02,213188.0,37.9228,38.117,37.5829,37.8936,213188.0
2022-02-14 14:40:00,39.0,39.33,38.72,38.9,120347.0,37.8742,38.1947,37.6023,37.7771,120347.0
2022-02-14 14:50:00,38.91,39.49,38.9,39.36,113203.0,37.7868,38.3501,37.7771,38.2238,113203.0
2022-02-14 15:00:00,39.3,39.4,38.64,39.04,71980.0,38.1656,38.2627,37.5246,37.9131,71980.0
2022-02-14 15:10:00,38.98,39.38,38.77,38.91,83059.0,37.8548,38.2433,37.6509,37.7868,83059.0
2022-02-14 15:20:00,38.93,39.56,38.72,39.36,111061.0,37.8062,38.4181,37.6023,38.2238,111061.0
2022-02-14 15:30:00,39.33,39.91,39.31,39.71,91961.0,38.1947,38.758,38.1753,38.5637,91961.0
2022-02-14 15:40:00,39.73,39.83,39.17,39.67,99775.0,38.5831,38.6803,38.0393,38.5249,99775.0
2022-02-14 15:50:00,39.64,39.64,39.06,39.56,157906.0,38.4957,38.4957,37.9325,38.4181,157906.0
2022-02-15 09:30:00,41.9,42.57,41.68,42.46,512924.0,40.6905,41.3412,40.4769,41.2343,512924.0
2022-02-15 09:40:00,42.53,42.68,42.02,42.21,191157.0,41.3023,41.448,40.807,40.9916,191157.0
2022-02-15 09:50:00,42.22,42.86,41.97,42.71,203134.0,41.0013,41.6228,40.7585,41.4771,203134.0
2022-02-15 10:00:00,42.75,43.25,42.73,43.08,322788.0,41.516,42.0015,41.4966,41.8364,322788.0
2022-02-15 10:10:00,43.07,43.15,42.62,42.69,166957.0,41.8267,41.9044,41.3897,41.4577,166957.0
2022-02-15 10:20:00,42.72,43.32,42.53,43.32,207377.0,41.4868,42.0695,41.3023,42.0695,207377.0
2022-02-15 10:30:00,43.33,43.53,43.09,43.43,154820.0,42.0792,42.2735,41.8462,42.1763,154820.0
2022-02-15 10:40:00,43.47,43.94,43.46,43.89,166432.0,42.2152,42.6716,42.2055,42.6231,166432.0
2022-02-15 10:50:00,43.88,44.09,43.65,43.84,161582.0,42.6134,42.8173,42.39,42.5745,161582.0
2022-02-15 11:00:00,43.84,44.27,43.78,44.26,104983.0,42.5745,42.9921,42.5162,42.9824,104983.0
2022-02-15 11:10:00,44.25,44.25,43.97,44.11,114884.0,42.9727,42.9727,42.7008,42.8367,114884.0
2022-02-15 11:20:00,44.16,44.42,44.09,44.16,148090.0,42.8853,43.1378,42.8173,42.8853,148090.0
2022-02-15 11:30:00,44.15,44.76,44.15,44.66,144331.0,42.8756,43.468,42.8756,43.3708,144331.0
2022-02-15 11:40:00,44.62,44.8,44.57,44.79,98597.0,43.332,43.5068,43.2834,43.4971,98597.0
2022-02-15 11:50:00,44.78,44.96,44.72,44.85,104070.0,43.4874,43.6622,43.4291,43.5554,104070.0
2022-02-15 12:00:00,44.85,45.01,44.61,44.74,158734.0,43.5554,43.7107,43.3223,43.4485,158734.0
2022-02-15 12:10:00,44.76,44.93,44.16,44.3,132794.0,43.468,43.633,42.8853,43.0212,132794.0
2022-02-15 12:20:00,44.27,44.42,43.98,44.24,131049.0,42.9921,43.1378,42.7105,42.963,131049.0
2022-02-15 12:30:00,44.24,44.43,44.06,44.17,69796.0,42.963,43.1475,42.7882,42.895,69796.0
2022-02-15 12:40:00,44.18,44.28,43.61,43.65,95726.0,42.9047,43.0018,42.3511,42.39,95726.0
2022-02-15 12:50:00,43.66,44.09,43.65,44.03,59112.0,42.3997,42.8173,42.39,42.759,59112.0
2022-02-15 13:00:00,44.07,44.6,43.99,44.54,110351.0,42.7979,43.3126,42.7202,43.2543,110351.0
2022-02-15 13:10:00,44.53,44.62,44.41,44.43,49021.0,43.2446,43.332,43.1281,43.1475,49021.0
2022-02-15 13:20:00,44.47,45.01,44.47,44.92,146121.0,43.1863,43.7107,43.1863,43.6233,146121.0
2022-02-15 13:30:00,44.93,45.06,44.82,44.96,77687.0,43.633,43.7593,43.5262,43.6622,77687.0
2022-02-15 13:40:00,44.95,45.09,44.83,45.05,62189.0,43.6525,43.7884,43.5359,43.7496,62189.0
2022-02-15 13:50:00,45.03,45.19,44.96,45.13,60312.0,43.7302,43.8855,43.6622,43.8273,60312.0
2022-02-15 14:00:00,45.15,45.31,44.73,44.94,126528.0,43.8467,44.0021,43.4388,43.6428,126528.0
2022-02-15 14:10:00,44.93,45.15,44.74,45.1,101938.0,43.633,43.8467,43.4485,43.7981,101938.0
2022-02-15 14:20:00,45.09,45.25,45.06,45.19,65036.0,43.7884,43.9438,43.7593,43.8855,65036.0
2022-02-15 14:30:00,45.2,45.36,45.01,45.34,70538.0,43.8953,44.0506,43.7107,44.0312,70538.0
2022-02-15 14:40:00,45.35,45.58,45.07,45.49,121038.0,44.0409,44.2643,43.769,44.1769,121038.0
2022-02-15 14:50:00,45.48,45.61,45.37,45.56,79426.0,44.1672,44.2934,44.0603,44.2449,79426.0
2022-02-15 15:00:00,45.55,46.02,45.48,46.0,167472.0,44.2351,44.6916,44.1672,44.6722,167472.0
2022-02-15 15:10:00,46.0,46.21,45.88,46.2,126231.0,44.6722,44.8761,44.5556,44.8664,126231.0
2022-02-15 15:20:00,46.2,46.29,45.93,46.14,185559.0,44.8664,44.9538,44.6042,44.8081,185559.0
2022-02-15 15:30:00,46.15,46.17,45.38,45.54,268014.0,44.8178,44.8373,44.0701,44.2254,268014.0
2022-02-15 15:40:00,45.54,46.03,45.4,45.77,193271.0,44.2254,44.7013,44.0895,44.4488,193271.0
2022-02-15 15:50:00,45.77,46.12,45.61,46.06,313191.0,44.4488,44.7887,44.2934,44.7304,313191.0
2022-02-16 09:30:00,44.07,44.59,43.65,44.0,464572.0,42.7979,43.3029,42.39,42.7299,464572.0
2022-02-16 09:40:00,44.0,44.36,43.62,43.95,123524.0,42.7299,43.0795,42.3609,42.6813,123524.0
2022-02-16 09:50:00,43.95,44.02,43.1,43.7,224364.0,42.6813,42.7493,41.8559,42.4386,224364.0
2022-02-16 10:00:00,43.68,44.34,43.46,44.1,193458.0,42.4191,43.0601,42.2055,42.827,193458.0
2022-02-16 10:10:00,44.07,44.26,43.35,43.6,148150.0,42.7979,42.9824,42.0987,42.3414,148150.0
2022-02-16 10:20:00,43.6,44.41,43.48,44.41,157341.0,42.3414,43.1281,42.2249,43.1281,157341.0
2022-02-16 10:30:00,44.34,44.73,44.24,44.57,128858.0,43.0601,43.4388,42.963,43.2834,128858.0
2022-02-16 10:40:00,44.53,45.01,44.53,44.67,122476.0,43.2446,43.7107,43.2446,43.3806,122476.0
2022-02-16 10:50:00,44.64,44.93,44.45,44.61,67603.0,43.3514,43.633,43.1669,43.3223,67603.0
2022-02-16 11:00:00,44.63,44.93,44.38,44.7,90572.0,43.3417,43.633,43.0989,43.4097,90572.0
2022-02-16 11:10:00,44.71,44.74,44.16,44.18,69870.0,43.4194,43.4485,42.8853,42.9047,69870.0
2022-02-16 11:20:00,44.17,44.5,44.07,44.42,57354.0,42.895,43.2155,42.7979,43.1378,57354.0
2022-02-16 11:30:00,44.38,44.45,44.1,44.15,28953.0,43.0989,43.1669,42.827,42.8756,28953.0
2022-02-16 11:40:00,44.19,44.25,43.83,43.97,83159.0,42.9144,42.9727,42.5648,42.7008,83159.0
2022-02-16 11:50:00,44.0,44.07,43.83,43.92,77974.0,42.7299,42.7979,42.5648,42.6522,77974.0
2022-02-16 12:00:00,43.95,44.05,43.85,43.91,43980.0,42.6813,42.7784,42.5842,42.6425,43980.0
2022-02-16 12:10:00,43.93,43.98,43.72,43.8,42979.0,42.6619,42.7105,42.458,42.5357,42979.0
2022-02-16 12:20:00,43.83,43.93,43.66,43.8,51231.0,42.5648,42.6619,42.3997,42.5357,51231.0
2022-02-16 12:30:00,43.8,43.82,43.17,43.4,126580.0,42.5357,42.5551,41.9239,42.1472,126580.0
2022-02-16 12:40:00,43.41,43.73,43.41,43.66,75117.0,42.1569,42.4677,42.1569,42.3997,75117.0
2022-02-16 12:50:00,43.7,43.71,43.22,43.24,40545.0,42.4386,42.4483,41.9724,41.9918,40545.0
2022-02-16 13:00:00,43.23,43.42,43.05,43.4,70264.0,41.9821,42.1666,41.8073,42.1472,70264.0
2022-02-16 13:10:00,43.41,43.61,43.26,43.57,22766.0,42.1569,42.3511,42.0113,42.3123,22766.0
2022-02-16 13:20:00,43.59,43.82,43.55,43.75,80301.0,42.3317,42.5551,42.2929,42.4871,80301.0
2022-02-16 13:30:00,43.75,43.75,43.52,43.62,26192.0,42.4871,42.4871,42.2637,42.3609,26192.0
2022-02-16 13:40:00,43.64,43.73,43.49,43.63,25402.0,42.3803,42.4677,42.2346,42.3706,25402.0
2022-02-16 13:50:00,43.69,43.76,43.5,43.75,21398.0,42.4288,42.4968,42.2443,42.4871,21398.0
2022-02-16 14:00:00,43.74,44.53,43.29,44.28,143162.0,42.4774,43.2446,42.0404,43.0018,143162.0
2022-02-16 14:10:00,44.33,44.57,43.98,44.49,143790.0,43.0504,43.2834,42.7105,43.2057,143790.0
2022-02-16 14:20:00,44.45,45.61,44.4,45.52,219283.0,43.1669,44.2934,43.1183,44.206,219283.0
2022-02-16 14:30:00,45.51,46.2,45.48,45.65,216475.0,44.1963,44.8664,44.1672,44.3323,216475.0
2022-02-16 14:40:00,45.65,45.67,45.16,45.29,82171.0,44.3323,44.3517,43.8564,43.9827,82171.0
2022-02-16 14:50:00,45.28,45.81,45.21,45.79,79645.0,43.9729,44.4876,43.905,44.4682,79645.0
2022-02-16 15:00:00,45.8,46.43,45.8,46.3,154802.0,44.4779,45.0897,44.4779,44.9635,154802.0
2022-02-16 15:10:00,46.3,46.33,45.98,46.21,83771.0,44.9635,44.9926,44.6527,44.8761,83771.0
2022-02-16 15:20:00,46.19,46.4,45.97,46.38,122428.0,44.8567,45.0606,44.643,45.0412,122428.0
2022-02-16 15:30:00,46.38,46.49,45.77,46.19,102511.0,45.0412,45.148,44.4488,44.8567,102511.0
2022-02-16 15:40:00,46.17,46.28,45.86,46.28,114794.0,44.8373,44.9441,44.5362,44.9441,114794.0
2022-02-16 15:50:00,46.28,46.49,45.92,46.04,245706.0,44.9441,45.148,44.5945,44.711,245706.0
2022-02-17 09:30:00,44.07,44.35,43.14,44.18,342849.0,42.7979,43.0698,41.8947,42.9047,342849.0
2022-02-17 09:40:00,44.15,44.38,42.88,43.23,345637.0,42.8756,43.0989,41.6422,41.9821,345637.0
2022-02-17 09:50:00,43.25,43.25,42.23,42.92,233355.0,42.0015,42.0015,41.011,41.6811,233355.0
2022-02-17 10:00:00,42.91,43.15,42.56,42.64,232294.0,41.6714,41.9044,41.3315,41.4091,232294.0
2022-02-17 10:10:00,42.66,42.92,42.18,42.18,178280.0,41.4286,41.6811,40.9624,40.9624,178280.0
2022-02-17 10:20:00,42.15,42.17,41.62,41.7,252108.0,40.9333,40.9527,40.4186,40.4963,252108.0
2022-02-17 10:30:00,41.69,42.34,41.59,42.15,155490.0,40.4866,41.1178,40.3895,40.9333,155490.0
2022-02-17 10:40:00,42.13,42.22,41.58,41.79,176263.0,40.9139,41.0013,40.3797,40.5837,176263.0
2022-02-17 10:50:00,41.83,42.32,41.6,42.27,62025.0,40.6225,41.0984,40.3992,41.0498,62025.0
2022-02-17 11:00:00,42.29,42.66,42.15,42.44,97461.0,41.0693,41.4286,40.9333,41.2149,97461.0
2022-02-17 11:10:00,42.43,43.27,42.43,42.99,121380.0,41.2052,42.021,41.2052,41.749,121380.0
2022-02-17 11:20:00,43.0,43.44,42.98,43.26,115362.0,41.7588,42.1861,41.7393,42.0113,115362.0
2022-02-17 11:30:00,43.29,43.32,42.77,42.92,101150.0,42.0404,42.0695,41.5354,41.6811,101150.0
2022-02-17 11:40:00,42.94,43.54,42.87,43.54,64888.0,41.7005,42.2832,41.6325,42.2832,64888.0
2022-02-17 11:50:00,43.52,43.53,42.75,42.81,73604.0,42.2637,42.2735,41.516,41.5742,73604.0
2022-02-17 12:00:00,42.81,43.1,42.47,42.56,98953.0,41.5742,41.8559,41.2441,41.3315,98953.0
2022-02-17 12:10:00,42.54,42.59,42.28,42.35,79059.0,41.312,41.3606,41.0595,41.1275,79059.0
2022-02-17 12:20:00,42.34,42.92,42.31,42.73,96274.0,41.1178,41.6811,41.0887,41.4966,96274.0
2022-02-17 12:30:00,42.74,43.02,42.6,42.8,82508.0,41.5063,41.7782,41.3703,41.5645,82508.0
2022-02-17 12:40:00,42.79,43.08,42.62,42.79,75318.0,41.5548,41.8364,41.3897,41.5548,75318.0
2022-02-17 12:50:00,42.78,42.93,42.7,42.86,56909.0,41.5451,41.6908,41.4674,41.6228,56909.0
2022-02-17 13:00:00,42.84,42.96,42.59,42.88,89146.0,41.6034,41.7199,41.3606,41.6422,89146.0
2022-02-17 13:10:00,42.84,42.84,42.39,42.45,88261.0,41.6034,41.6034,41.1664,41.2246,88261.0
2022-02-17 13:20:00,42.47,42.55,42.06,42.29,76379.0,41.2441,41.3217,40.8459,41.0693,76379.0
2022-02-17 13:30:00,42.27,42.54,42.22,42.37,82754.0,41.0498,41.312,41.0013,41.1469,82754.0
2022-02-17 13:40:00,42.35,42.45,42.15,42.22,55404.0,41.1275,41.2246,40.9333,41.0013,55404.0
2022-02-17 13:50:00,42.21,42.46,42.15,42.4,76269.0,40.9916,41.2343,40.9333,41.1761,76269.0
2022-02-17 14:00:00,42.4,42.4,42.01,42.06,65890.0,41.1761,41.1761,40.7973,40.8459,65890.0
2022-02-17 14:10:00,42.07,42.37,42.05,42.23,67436.0,40.8556,41.1469,40.8362,41.011,67436.0
2022-02-17 14:20:00,42.24,42.31,41.92,42.1,130558.0,41.0207,41.0887,40.7099,40.8847,130558.0
2022-02-17 14:30:00,42.11,42.2,41.77,41.82,71698.0,40.8944,40.9819,40.5643,40.6128,71698.0
2022-02-17 14:40:00,41.82,41.96,41.62,41.91,81575.0,40.6128,40.7488,40.4186,40.7002,81575.0
2022-02-17 14:50:00,41.91,41.91,41.59,41.64,75523.0,40.7002,40.7002,40.3895,40.438,75523.0
2022-02-17 15:00:00,41.64,41.77,41.2,41.2,113401.0,40.438,40.5643,40.0107,40.0107,113401.0
2022-02-17 15:10:00,41.21,41.36,40.99,41.24,133411.0,40.0204,40.1661,39.8068,40.0496,133411.0
2022-02-17 15:20:00,41.26,41.39,41.02,41.09,73706.0,40.069,40.1952,39.8359,39.9039,73706.0
2022-02-17 15:30:00,41.06,41.32,40.78,41.21,100699.0,39.8748,40.1273,39.6028,40.0204,100699.0
2022-02-17 15:40:00,41.19,41.44,41.05,41.3,75932.0,40.001,40.2438,39.865,40.1078,75932.0
2022-02-17 15:50:00,41.31,41.31,40.68,40.82,357511.0,40.1175,40.1175,39.5057,39.6417,357511.0
2022-02-18 09:30:00,41.2,41.31,40.11,40.25,291644.0,40.0107,40.1175,38.9522,39.0881,291644.0
2022-02-18 09:40:00,40.23,40.27,39.51,40.01,305039.0,39.0687,39.1076,38.3695,38.8551,305039.0
2022-02-18 09:50:00,40.01,41.01,40.01,40.6,257077.0,38.8551,39.8262,38.8551,39.428,257077.0
2022-02-18 10:00:00,40.6,40.7,39.88,40.0,201570.0,39.428,39.5251,38.7288,38.8454,201570.0
2022-02-18 10:10:00,40.03,40.34,39.42,39.62,213131.0,38.8745,39.1755,38.2821,38.4763,213131.0
2022-02-18 10:20:00,39.62,39.84,39.24,39.27,152285.0,38.4763,38.69,38.1073,38.1364,152285.0
2022-02-18 10:30:00,39.28,39.28,38.62,38.78,280152.0,38.1461,38.1461,37.5052,37.6606,280152.0
2022-02-18 10:40:00,38.8,39.15,38.54,38.88,144415.0,37.68,38.0199,37.4275,37.7577,144415.0
2022-02-18 10:50:00,38.88,39.01,38.64,38.72,112305.0,37.7577,37.8839,37.5246,37.6023,112305.0
2022-02-18 11:00:00,38.73,38.73,37.98,38.14,342057.0,37.612,37.612,36.8837,37.039,342057.0
2022-02-18 11:10:00,38.13,38.71,38.03,38.68,123430.0,37.0293,37.5926,36.9322,37.5635,123430.0
2022-02-18 11:20:00,38.67,39.11,38.67,38.71,117094.0,37.5537,37.981,37.5537,37.5926,117094.0
2022-02-18 11:30:00,38.72,39.17,38.58,39.09,90400.0,37.6023,38.0393,37.4663,37.9616,90400.0
2022-02-18 11:40:00,39.12,39.25,38.75,38.79,69812.0,37.9908,38.117,37.6314,37.6703,69812.0
2022-02-18 11:50:00,38.81,38.85,38.26,38.37,103246.0,37.6897,37.7286,37.1556,37.2624,103246.0
2022-02-18 12:00:00,38.35,38.88,38.26,38.86,91504.0,37.243,37.7577,37.1556,37.7383,91504.0
2022-02-18 12:10:00,38.9,39.42,38.75,39.2,94154.0,37.7771,38.2821,37.6314,38.0684,94154.0
2022-02-18 12:20:00,39.21,39.33,38.92,38.92,72234.0,38.0782,38.1947,37.7965,37.7965,72234.0
2022-02-18 12:30:00,38.91,39.19,38.31,38.32,154498.0,37.7868,38.0587,37.2041,37.2139,154498.0
2022-02-18 12:40:00,38.32,38.63,38.2,38.31,102591.0,37.2139,37.5149,37.0973,37.2041,102591.0
2022-02-18 12:50:00,38.3,38.47,38.16,38.25,73084.0,37.1944,37.3595,37.0585,37.1459,73084.0
2022-02-18 13:00:00,38.26,38.36,38.0,38.15,181167.0,37.1556,37.2527,36.9031,37.0488,181167.0
2022-02-18 13:10:00,38.14,38.15,37.78,37.88,155152.0,37.039,37.0488,36.6894,36.7866,155152.0
2022-02-18 13:20:00,37.87,38.27,37.8,38.16,63720.0,36.7768,37.1653,36.7089,37.0585,63720.0
2022-02-18 13:30:00,38.16,38.82,38.08,38.8,70126.0,37.0585,37.6994,36.9808,37.68,70126.0
2022-02-18 13:40:00,38.81,39.15,38.59,39.06,90308.0,37.6897,38.0199,37.4761,37.9325,90308.0
2022-02-18 13:50:00,39.05,39.23,38.94,38.95,86495.0,37.9228,38.0976,37.816,37.8257,86495.0
2022-02-18 14:00:00,38.92,39.24,38.89,38.96,84753.0,37.7965,38.1073,37.7674,37.8354,84753.0
2022-02-18 14:10:00,38.95,39.62,38.95,39.56,95509.0,37.8257,38.4763,37.8257,38.4181,95509.0
2022-02-18 14:20:00,39.56,40.42,39.48,40.34,177727.0,38.4181,39.2532,38.3404,39.1755,177727.0
2022-02-18 14:30:00,40.32,40.82,40.28,40.38,134149.0,39.1561,39.6417,39.1173,39.2144,134149.0
2022-02-18 14:40:00,40.38,40.46,40.12,40.15,98226.0,39.2144,39.2921,38.9619,38.991,98226.0
2022-02-18 14:50:00,40.16,40.95,40.05,40.92,168755.0,39.0007,39.7679,38.8939,39.7388,168755.0
2022-02-18 15:00:00,40.9,41.32,40.71,40.86,161266.0,39.7194,40.1273,39.5349,39.6805,161266.0
2022-02-18 15:10:00,40.89,41.08,40.26,40.3,121705.0,39.7097,39.8942,39.0979,39.1367,121705.0
2022-02-18 15:20:00,40.3,40.47,40.03,40.04,183649.0,39.1367,39.3018,38.8745,38.8842,183649.0
2022-02-18 15:30:00,40.04,40.04,39.5,39.64,175034.0,38.8842,38.8842,38.3598,38.4957,175034.0
2022-02-18 15:40:00,39.62,40.38,39.61,40.15,160226.0,38.4763,39.2144,38.4666,38.991,160226.0
2022-02-18 15:50:00,40.12,40.12,39.5,39.58,275503.0,38.9619,38.9619,38.3598,38.4375,275503.0
2022-02-22 09:30:00,38.23,39.38,38.08,39.29,476454.0,37.1264,38.2433,36.9808,38.1559,476454.0
2022-02-22 09:40:00,39.3,40.74,38.98,40.72,283351.0,38.1656,39.564,37.8548,39.5446,283351.0
2022-02-22 09:50:00,40.72,41.44,40.55,40.55,279079.0,39.5446,40.2438,39.3795,39.3795,279079.0
2022-02-22 10:00:00,40.54,40.7,40.02,40.44,186766.0,39.3698,39.5251,38.8648,39.2727,186766.0
2022-02-22 10:10:00,40.44,41.05,40.18,40.95,144694.0,39.2727,39.865,39.0202,39.7679,144694.0
2022-02-22 10:20:00,40.94,41.54,40.85,41.49,190604.0,39.7582,40.3409,39.6708,40.2923,190604.0
2022-02-22 10:30:00,41.53,41.55,40.52,40.53,155439.0,40.3312,40.3506,39.3503,39.3601,155439.0
2022-02-22 10:40:00,40.53,40.67,40.12,40.35,118975.0,39.3601,39.496,38.9619,39.1853,118975.0
2022-02-22 10:50:00,40.33,40.35,39.45,39.56,228916.0,39.1658,39.1853,38.3112,38.4181,228916.0
2022-02-22 11:00:00,39.56,39.78,39.37,39.4,112627.0,38.4181,38.6317,38.2335,38.2627,112627.0
2022-02-22 11:10:00,39.36,39.7,38.86,38.93,141278.0,38.2238,38.554,37.7383,37.8062,141278.0
2022-02-22 11:20:00,38.91,39.44,38.78,39.05,131541.0,37.7868,38.3015,37.6606,37.9228,131541.0
2022-02-22 11:30:00,39.09,39.44,38.97,39.11,108427.0,37.9616,38.3015,37.8451,37.981,108427.0
2022-02-22 11:40:00,39.13,39.32,38.98,39.17,61942.0,38.0005,38.185,37.8548,38.0393,61942.0
2022-02-22 11:50:00,39.16,39.41,38.31,38.65,174957.0,38.0296,38.2724,37.2041,37.5343,174957.0
2022-02-22 12:00:00,38.64,39.01,38.59,38.8,74166.0,37.5246,37.8839,37.4761,37.68,74166.0
2022-02-22 12:10:00,38.81,38.82,38.2,38.22,65664.0,37.6897,37.6994,37.0973,37.1167,65664.0
2022-02-22 12:20:00,38.2,38.57,38.14,38.38,85457.0,37.0973,37.4566,37.039,37.2721,85457.0
2022-02-22 12:30:00,38.39,38.61,38.12,38.49,113197.0,37.2818,37.4955,37.0196,37.3789,113197.0
2022-02-22 12:40:00,38.48,38.56,37.9,37.96,115696.0,37.3692,37.4469,36.806,36.8642,115696.0
2022-02-22 12:50:00,37.96,38.3,37.96,38.19,72227.0,36.8642,37.1944,36.8642,37.0876,72227.0
2022-02-22 13:00:00,38.2,38.29,37.95,38.23,64301.0,37.0973,37.1847,36.8545,37.1264,64301.0
2022-02-22 13:10:00,38.23,38.54,37.75,37.8,138581.0,37.1264,37.4275,36.6603,36.7089,138581.0
2022-02-22 13:20:00,37.81,38.01,37.79,37.96,56397.0,36.7186,36.9128,36.6992,36.8642,56397.0
2022-02-22 13:30:00,37.97,38.32,37.82,37.9,102069.0,36.874,37.2139,36.7283,36.806,102069.0
2022-02-22 13:40:00,37.91,38.07,37.43,37.49,122439.0,36.8157,36.9711,36.3495,36.4078,122439.0
2022-02-22 13:50:00,37.49,37.54,37.28,37.51,86585.0,36.4078,36.4564,36.2039,36.4272,86585.0
2022-02-22 14:00:00,37.49,37.49,37.02,37.04,109076.0,36.4078,36.4078,35.9514,35.9708,109076.0
2022-02-22 14:10:00,37.03,37.46,36.84,37.42,172910.0,35.9611,36.3787,35.7766,36.3398,172910.0
2022-02-22 14:20:00,37.45,37.94,36.93,37.94,319436.0,36.369,36.8448,35.864,36.8448,319436.0
2022-02-22 14:30:00,37.91,38.62,37.64,38.25,335279.0,36.8157,37.5052,36.5535,37.1459,335279.0
2022-02-22 14:40:00,38.25,38.72,37.59,38.66,171541.0,37.1459,37.6023,36.5049,37.544,171541.0
2022-02-22 14:50:00,38.68,39.96,38.68,39.58,265524.0,37.5635,38.8065,37.5635,38.4375,265524.0
2022-02-22 15:00:00,39.64,40.53,39.56,40.1,273153.0,38.4957,39.3601,38.4181,38.9425,273153.0
2022-02-22 15:10:00,40.11,40.5,39.94,40.11,162686.0,38.9522,39.3309,38.7871,38.9522,162686.0
2022-02-22 15:20:00,40.06,40.37,39.7,40.02,140371.0,38.9036,39.2047,38.554,38.8648,140371.0
2022-02-22 15:30:00,40.01,40.03,39.57,39.76,211130.0,38.8551,38.8745,38.4278,38.6123,211130.0
2022-02-22 15:40:00,39.77,39.88,38.96,38.97,280137.0,38.622,38.7288,37.8354,37.8451,280137.0
2022-02-22 15:50:00,38.95,38.95,38.16,38.6,407472.0,37.8257,37.8257,37.0585,37.4858,407472.0
2022-02-23 09:30:00,39.95,41.18,39.95,41.01,440920.0,38.7968,39.9913,38.7968,39.8262,440920.0
2022-02-23 09:40:00,41.02,41.29,40.0,40.43,358218.0,39.8359,40.0981,38.8454,39.2629,358218.0
2022-02-23 09:50:00,40.42,40.43,39.53,39.78,251257.0,39.2532,39.2629,38.3889,38.6317,251257.0
2022-02-23 10:00:00,39.76,39.76,38.9,39.16,278232.0,38.6123,38.6123,37.7771,38.0296,278232.0
2022-02-23 10:10:00,39.15,39.65,38.97,39.11,178432.0,38.0199,38.5055,37.8451,37.981,178432.0
2022-02-23 10:20:00,39.1,39.55,38.66,38.78,158354.0,37.9713,38.4083,37.544,37.6606,158354.0
2022-02-23 10:30:00,38.77,39.35,38.56,39.17,151919.0,37.6509,38.2141,37.4469,38.0393,151919.0
2022-02-23 10:40:00,39.15,39.18,38.7,38.7,116199.0,38.0199,38.049,37.5829,37.5829,116199.0
2022-02-23 10:50:00,38.72,38.93,38.45,38.7,147594.0,37.6023,37.8062,37.3401,37.5829,147594.0
2022-02-23 11:00:00,38.71,38.79,38.12,38.19,148908.0,37.5926,37.6703,37.0196,37.0876,148908.0
2022-02-23 11:10:00,38.18,38.28,37.83,38.0,121254.0,37.0779,37.175,36.738,36.9031,121254.0
2022-02-23 11:20:00,37.98,38.34,37.97,38.16,83099.0,36.8837,37.2333,36.874,37.0585,83099.0
2022-02-23 11:30:00,38.17,38.92,37.95,38.66,143545.0,37.0682,37.7965,36.8545,37.544,143545.0
2022-02-23 11:40:00,38.65,38.85,38.37,38.78,112142.0,37.5343,37.7286,37.2624,37.6606,112142.0
2022-02-23 11:50:00,38.77,39.28,38.61,39.06,147006.0,37.6509,38.1461,37.4955,37.9325,147006.0
2022-02-23 12:00:00,39.1,39.3,38.85,39.3,84905.0,37.9713,38.1656,37.7286,38.1656,84905.0
2022-02-23 12:10:00,39.29,39.6,39.05,39.58,104618.0,38.1559,38.4569,37.9228,38.4375,104618.0
2022-02-23 12:20:00,39.58,39.96,39.48,39.9,110142.0,38.4375,38.8065,38.3404,38.7482,110142.0
2022-02-23 12:30:00,39.94,39.98,39.22,39.32,121050.0,38.7871,38.8259,38.0879,38.185,121050.0
2022-02-23 12:40:00,39.35,39.58,39.26,39.32,109621.0,38.2141,38.4375,38.1267,38.185,109621.0
2022-02-23 12:50:00,39.36,39.36,38.76,38.91,99386.0,38.2238,38.2238,37.6412,37.7868,99386.0
2022-02-23 13:00:00,38.91,38.91,38.51,38.62,68305.0,37.7868,37.7868,37.3984,37.5052,68305.0
2022-02-23 13:10:00,38.63,38.66,37.84,38.12,213209.0,37.5149,37.544,36.7477,37.0196,213209.0
2022-02-23 13:20:00,38.1,38.3,37.68,37.72,172077.0,37.0002,37.1944,36.5923,36.6312,172077.0
2022-02-23 13:30:00,37.73,38.06,37.48,38.04,183036.0,36.6409,36.9614,36.3981,36.9419,183036.0
2022-02-23 13:40:00,38.0,38.35,37.93,38.24,113194.0,36.9031,37.243,36.8351,37.1362,113194.0
2022-02-23 13:50:00,38.24,38.29,37.56,37.71,100659.0,37.1362,37.1847,36.4758,36.6215,100659.0
2022-02-23 14:00:00,37.67,37.94,37.42,37.73,85094.0,36.5826,36.8448,36.3398,36.6409,85094.0
2022-02-23 14:10:00,37.76,37.92,37.48,37.7,98748.0,36.67,36.8254,36.3981,36.6117,98748.0
2022-02-23 14:20:00,37.66,37.72,37.02,37.09,165877.0,36.5729,36.6312,35.9514,36.0194,165877.0
2022-02-23 14:30:00,37.1,37.23,36.92,36.96,168378.0,36.0291,36.1553,35.8543,35.8931,168378.0
2022-02-23 14:40:00,36.96,37.07,36.63,36.9,195482.0,35.8931,35.9999,35.5726,35.8348,195482.0
2022-02-23 14:50:00,36.89,37.06,36.75,36.87,186977.0,35.8251,35.9902,35.6892,35.8057,186977.0
2022-02-23 15:00:00,36.87,36.99,36.17,36.3,291610.0,35.8057,35.9222,35.1259,35.2522,291610.0
2022-02-23 15:10:00,36.28,36.45,36.02,36.06,170756.0,35.2327,35.3978,34.9802,35.0191,170756.0
2022-02-23 15:20:00,36.07,36.49,35.87,36.4,306393.0,35.0288,35.4367,34.8346,35.3493,306393.0
2022-02-23 15:30:00,36.38,36.5,35.9,35.91,294228.0,35.3299,35.4464,34.8637,34.8734,294228.0
2022-02-23 15:40:00,35.91,36.27,35.82,35.83,254220.0,34.8734,35.223,34.786,34.7957,254220.0
2022-02-23 15:50:00,35.83,36.06,35.63,35.87,490527.0,34.7957,35.0191,34.6015,34.8346,490527.0
2022-02-24 09:30:00,31.97,34.08,31.55,34.03,1065271.0,31.0472,33.0962,30.6393,33.0477,1065271.0
2022-02-24 09:40:00,34.04,34.04,32.38,33.79,568144.0,33.0574,33.0574,31.4453,32.8146,568144.0
2022-02-24 09:50:00,33.79,34.0,33.12,33.6,357643.0,32.8146,33.0186,32.164,32.6301,357643.0
2022-02-24 10:00:00,33.57,33.6,32.5,33.22,336606.0,32.601,32.6301,31.5619,32.2611,336606.0
2022-02-24 10:10:00,33.22,34.73,33.0,34.73,405123.0,32.2611,33.7275,32.0474,33.7275,405123.0
2022-02-24 10:20:00,34.73,35.23,34.03,34.04,394620.0,33.7275,34.213,33.0477,33.0574,394620.0
2022-02-24 10:30:00,34.03,34.27,33.31,33.62,301388.0,33.0477,33.2808,32.3485,32.6495,301388.0
2022-02-24 10:40:00,33.6,34.68,33.11,34.5,210560.0,32.6301,33.6789,32.1542,33.5041,210560.0
2022-02-24 10:50:00,34.47,35.05,34.0,34.6,152106.0,33.475,34.0382,33.0186,33.6012,152106.0
2022-02-24 11:00:00,34.61,35.05,34.13,34.95,157063.0,33.6109,34.0382,33.1448,33.9411,157063.0
2022-02-24 11:10:00,35.01,35.69,34.7,35.69,182453.0,33.9994,34.6598,33.6983,34.6598,182453.0
2022-02-24 11:20:00,35.71,35.78,34.81,34.91,146540.0,34.6792,34.7472,33.8052,33.9023,146540.0
2022-02-24 11:30:00,34.93,35.2,34.71,35.15,114379.0,33.9217,34.1839,33.7081,34.1354,114379.0
2022-02-24 11:40:00,35.14,35.18,34.31,34.79,123088.0,34.1256,34.1645,33.3196,33.7857,123088.0
2022-02-24 11:50:00,34.79,35.65,34.74,35.58,159141.0,33.7857,34.6209,33.7372,34.5529,159141.0
2022-02-24 12:00:00,35.56,35.7,35.04,35.09,101471.0,34.5335,34.6695,34.0285,34.0771,101471.0
2022-02-24 12:10:00,35.09,35.19,34.41,34.67,134173.0,34.0771,34.1742,33.4167,33.6692,134173.0
2022-02-24 12:20:00,34.67,34.76,34.17,34.74,136279.0,33.6692,33.7566,33.1836,33.7372,136279.0
2022-02-24 12:30:00,34.71,35.39,34.4,35.38,137310.0,33.7081,34.3684,33.407,34.3587,137310.0
2022-02-24 12:40:00,35.39,35.57,34.87,34.87,107962.0,34.3684,34.5432,33.8634,33.8634,107962.0
2022-02-24 12:50:00,34.91,35.2,34.55,34.6,59334.0,33.9023,34.1839,33.5527,33.6012,59334.0
2022-02-24 13:00:00,34.57,35.13,34.49,35.13,62558.0,33.5721,34.1159,33.4944,34.1159,62558.0
2022-02-24 13:10:00,35.11,35.43,34.95,35.32,99362.0,34.0965,34.4073,33.9411,34.3004,99362.0
2022-02-24 13:20:00,35.3,35.44,34.78,34.79,83808.0,34.281,34.417,33.776,33.7857,83808.0
2022-02-24 13:30:00,34.81,35.99,34.79,35.99,232416.0,33.8052,34.9511,33.7857,34.9511,232416.0
2022-02-24 13:40:00,35.99,36.7,35.48,36.7,212994.0,34.9511,35.6406,34.4558,35.6406,212994.0
2022-02-24 13:50:00,36.7,36.88,35.88,36.03,239835.0,35.6406,35.8154,34.8443,34.99,239835.0
2022-02-24 14:00:00,36.0,36.14,35.51,35.62,179259.0,34.9608,35.0968,34.485,34.5918,179259.0
2022-02-24 14:10:00,35.66,36.78,35.63,36.75,184039.0,34.6306,35.7183,34.6015,35.6892,184039.0
2022-02-24 14:20:00,36.77,36.96,36.57,36.85,169613.0,35.7086,35.8931,35.5144,35.7863,169613.0
2022-02-24 14:30:00,36.83,38.2,36.82,38.17,258286.0,35.7669,37.0973,35.7572,37.0682,258286.0
2022-02-24 14:40:00,38.2,38.27,37.66,38.13,200486.0,37.0973,37.1653,36.5729,37.0293,200486.0
2022-02-24 14:50:00,38.12,38.32,37.85,38.03,232706.0,37.0196,37.2139,36.7574,36.9322,232706.0
2022-02-24 15:00:00,38.02,38.76,37.84,38.5,369706.0,36.9225,37.6412,36.7477,37.3887,369706.0
2022-02-24 15:10:00,38.5,38.83,38.35,38.83,132422.0,37.3887,37.7091,37.243,37.7091,132422.0
2022-02-24 15:20:00,38.83,39.11,38.49,38.61,183602.0,37.7091,37.981,37.3789,37.4955,183602.0
2022-02-24 15:30:00,38.67,39.86,38.66,39.76,214883.0,37.5537,38.7094,37.544,38.6123,214883.0
2022-02-24 15:40:00,39.76,39.76,39.07,39.16,243904.0,38.6123,38.6123,37.9422,38.0296,243904.0
2022-02-24 15:50:00,39.17,40.04,39.17,39.94,541367.0,38.0393,38.8842,38.0393,38.7871,541367.0
2022-02-25 09:30:00,40.0,40.4,39.0,39.29,573029.0,38.8454,39.2338,37.8742,38.1559,573029.0
2022-02-25 09:40:00,39.21,39.86,38.68,39.83,308140.0,38.0782,38.7094,37.5635,38.6803,308140.0
2022-02-25 09:50:00,39.79,39.97,38.71,38.78,223663.0,38.6414,38.8162,37.5926,37.6606,223663.0
2022-02-25 10:00:00,38.79,39.1,38.17,39.05,267282.0,37.6703,37.9713,37.0682,37.9228,267282.0
2022-02-25 10:10:00,39.03,39.35,38.62,39.22,159352.0,37.9034,38.2141,37.5052,38.0879,159352.0
2022-02-25 10:20:00,39.23,39.91,39.09,39.74,198605.0,38.0976,38.758,37.9616,38.5929,198605.0
2022-02-25 10:30:00,39.74,40.03,39.26,39.55,128841.0,38.5929,38.8745,38.1267,38.4083,128841.0
2022-02-25 10:40:00,39.6,40.85,39.58,40.85,202340.0,38.4569,39.6708,38.4375,39.6708,202340.0
2022-02-25 10:50:00,40.8,41.12,40.57,40.82,155582.0,39.6223,39.933,39.3989,39.6417,155582.0
2022-02-25 11:00:00,40.8,40.96,40.39,40.75,90667.0,39.6223,39.7776,39.2241,39.5737,90667.0
2022-02-25 11:10:00,40.77,41.27,40.55,41.27,111488.0,39.5931,40.0787,39.3795,40.0787,111488.0
2022-02-25 11:20:00,41.28,41.33,40.95,41.07,97840.0,40.0884,40.137,39.7679,39.8845,97840.0
2022-02-25 11:30:00,41.09,41.21,40.59,40.8,117097.0,39.9039,40.0204,39.4183,39.6223,117097.0
2022-02-25 11:40:00,40.81,41.18,40.65,41.18,70969.0,39.632,39.9913,39.4766,39.9913,70969.0
2022-02-25 11:50:00,41.19,41.44,41.02,41.41,98265.0,40.001,40.2438,39.8359,40.2147,98265.0
2022-02-25 12:00:00,41.43,41.57,41.17,41.17,109073.0,40.2341,40.37,39.9816,39.9816,109073.0
2022-02-25 12:10:00,41.17,41.29,40.77,41.25,98841.0,39.9816,40.0981,39.5931,40.0593,98841.0
2022-02-25 12:20:00,41.25,41.38,41.03,41.38,57507.0,40.0593,40.1855,39.8456,40.1855,57507.0
2022-02-25 12:30:00,41.39,41.64,41.38,41.48,94973.0,40.1952,40.438,40.1855,40.2826,94973.0
2022-02-25 12:40:00,41.48,41.57,41.05,41.05,49908.0,40.2826,40.37,39.865,39.865,49908.0
2022-02-25 12:50:00,41.03,41.03,40.37,40.83,148416.0,39.8456,39.8456,39.2047,39.6514,148416.0
2022-02-25 13:00:00,40.88,41.15,40.62,40.7,135376.0,39.7,39.9622,39.4475,39.5251,135376.0
2022-02-25 13:10:00,40.7,40.74,40.26,40.7,51627.0,39.5251,39.564,39.0979,39.5251,51627.0
2022-02-25 13:20:00,40.71,41.04,40.57,40.97,51171.0,39.5349,39.8553,39.3989,39.7874,51171.0
2022-02-25 13:30:00,41.01,41.31,40.88,41.14,89983.0,39.8262,40.1175,39.7,39.9524,89983.0
2022-02-25 13:40:00,41.18,41.35,41.03,41.19,40158.0,39.9913,40.1564,39.8456,40.001,40158.0
2022-02-25 13:50:00,41.19,41.35,40.44,40.79,80976.0,40.001,40.1564,39.2727,39.6126,80976.0
2022-02-25 14:00:00,40.83,41.11,40.41,40.44,134827.0,39.6514,39.9233,39.2435,39.2727,134827.0
2022-02-25 14:10:00,40.47,40.55,40.12,40.49,70641.0,39.3018,39.3795,38.9619,39.3212,70641.0
2022-02-25 14:20:00,40.51,41.05,40.51,40.86,75095.0,39.3406,39.865,39.3406,39.6805,75095.0
2022-02-25 14:30:00,40.89,41.15,40.47,40.78,73017.0,39.7097,39.9622,39.3018,39.6028,73017.0
2022-02-25 14:40:00,40.8,41.0,40.62,40.74,56932.0,39.6223,39.8165,39.4475,39.564,56932.0
2022-02-25 14:50:00,40.65,40.92,40.29,40.74,60392.0,39.4766,39.7388,39.127,39.564,60392.0
2022-02-25 15:00:00,40.76,40.76,40.44,40.59,30723.0,39.5834,39.5834,39.2727,39.4183,30723.0
2022-02-25 15:10:00,40.68,41.08,40.5,41.08,110743.0,39.5057,39.8942,39.3309,39.8942,110743.0
2022-02-25 15:20:00,41.07,41.39,40.97,41.08,101532.0,39.8845,40.1952,39.7874,39.8942,101532.0
2022-02-25 15:30:00,41.11,41.29,40.95,41.25,137512.0,39.9233,40.0981,39.7679,40.0593,137512.0
2022-02-25 15:40:00,41.27,41.45,41.05,41.28,164677.0,40.0787,40.2535,39.865,40.0884,164677.0
2022-02-25 15:50:00,41.29,41.84,41.17,41.77,472695.0,40.0981,40.6322,39.9816,40.5643,472695.0
2022-02-28 09:30:00,40.2,41.01,40.09,40.44,682089.0,39.0396,39.8262,38.9328,39.2727,682089.0
2022-02-28 09:40:00,40.42,40.51,39.66,40.08,397090.0,39.2532,39.3406,38.5152,38.923,397090.0
2022-02-28 09:50:00,40.09,41.26,39.79,41.22,273158.0,38.9328,40.069,38.6414,40.0301,273158.0
2022-02-28 10:00:00,41.21,41.4,40.35,40.57,168082.0,40.0204,40.2049,39.1853,39.3989,168082.0
2022-02-28 10:10:00,40.53,40.63,39.96,40.19,251505.0,39.3601,39.4572,38.8065,39.0299,251505.0
2022-02-28 10:20:00,40.25,40.72,40.15,40.5,269348.0,39.0881,39.5446,38.991,39.3309,269348.0
2022-02-28 10:30:00,40.46,41.31,40.44,41.3,225617.0,39.2921,40.1175,39.2727,40.1078,225617.0
2022-02-28 10:40:00,41.31,41.81,41.18,41.26,208103.0,40.1175,40.6031,39.9913,40.069,208103.0
2022-02-28 10:50:00,41.25,41.9,41.13,41.69,153413.0,40.0593,40.6905,39.9427,40.4866,153413.0
2022-02-28 11:00:00,41.71,41.93,41.35,41.44,159696.0,40.506,40.7196,40.1564,40.2438,159696.0
2022-02-28 11:10:00,41.44,41.78,41.16,41.64,178914.0,40.2438,40.574,39.9719,40.438,178914.0
2022-02-28 11:20:00,41.63,42.08,41.63,41.91,220977.0,40.4283,40.8653,40.4283,40.7002,220977.0
2022-02-28 11:30:00,41.91,42.22,41.81,41.86,161939.0,40.7002,41.0013,40.6031,40.6517,161939.0
2022-02-28 11:40:00,41.87,42.1,41.61,41.76,125108.0,40.6614,40.8847,40.4089,40.5546,125108.0
2022-02-28 11:50:00,41.78,41.89,41.64,41.82,67307.0,40.574,40.6808,40.438,40.6128,67307.0
2022-02-28 12:00:00,41.77,41.96,40.85,40.87,132962.0,40.5643,40.7488,39.6708,39.6902,132962.0
2022-02-28 12:10:00,40.85,40.86,40.25,40.4,139255.0,39.6708,39.6805,39.0881,39.2338,139255.0
2022-02-28 12:20:00,40.35,40.56,40.07,40.23,91813.0,39.1853,39.3892,38.9133,39.0687,91813.0
2022-02-28 12:30:00,40.18,40.4,39.78,39.81,120475.0,39.0202,39.2338,38.6317,38.6608,120475.0
2022-02-28 12:40:00,39.8,39.92,39.29,39.6,175636.0,38.6511,38.7677,38.1559,38.4569,175636.0
2022-02-28 12:50:00,39.58,39.83,39.28,39.79,145806.0,38.4375,38.6803,38.1461,38.6414,145806.0
2022-02-28 13:00:00,39.77,40.48,39.74,40.45,136721.0,38.622,39.3115,38.5929,39.2824,136721.0
2022-02-28 13:10:00,40.42,40.63,39.75,39.83,133013.0,39.2532,39.4572,38.6026,38.6803,133013.0
2022-02-28 13:20:00,39.75,40.1,39.52,40.01,173401.0,38.6026,38.9425,38.3792,38.8551,173401.0
2022-02-28 13:30:00,39.98,40.21,39.74,40.13,84533.0,38.8259,39.0493,38.5929,38.9716,84533.0
2022-02-28 13:40:00,40.07,40.28,39.74,40.05,116503.0,38.9133,39.1173,38.5929,38.8939,116503.0
2022-02-28 13:50:00,40.09,40.44,40.03,40.22,75703.0,38.9328,39.2727,38.8745,39.059,75703.0
2022-02-28 14:00:00,40.18,40.18,38.76,38.79,211542.0,39.0202,39.0202,37.6412,37.6703,211542.0
2022-02-28 14:10:00,38.8,39.32,38.66,39.28,132723.0,37.68,38.185,37.544,38.1461,132723.0
2022-02-28 14:20:00,39.3,39.3,38.65,38.83,122791.0,38.1656,38.1656,37.5343,37.7091,122791.0
2022-02-28 14:30:00,38.9,39.09,38.58,38.62,99114.0,37.7771,37.9616,37.4663,37.5052,99114.0
2022-02-28 14:40:00,38.66,39.38,38.58,39.14,84627.0,37.544,38.2433,37.4663,38.0102,84627.0
2022-02-28 14:50:00,39.19,39.54,38.99,39.4,84826.0,38.0587,38.3986,37.8645,38.2627,84826.0
2022-02-28 15:00:00,39.4,39.4,38.85,39.19,69057.0,38.2627,38.2627,37.7286,38.0587,69057.0
2022-02-28 15:10:00,39.17,39.45,38.87,39.34,101863.0,38.0393,38.3112,37.748,38.2044,101863.0
2022-02-28 15:20:00,39.32,39.95,39.32,39.74,172278.0,38.185,38.7968,38.185,38.5929,172278.0
2022-02-28 15:30:00,39.72,39.72,39.01,39.16,160574.0,38.5734,38.5734,37.8839,38.0296,160574.0
2022-02-28 15:40:00,39.21,40.27,39.19,40.11,280778.0,38.0782,39.1076,38.0587,38.9522,280778.0
2022-02-28 15:50:00,40.17,41.01,40.05,41.01,453454.0,39.0104,39.8262,38.8939,39.8262,453454.0
2022-03-01 09:30:00,40.78,41.3,40.02,40.94,409428.0,39.6028,40.1078,38.8648,39.7582,409428.0
2022-03-01 09:40:00,40.96,40.98,39.9,40.48,205373.0,39.7776,39.7971,38.7482,39.3115,205373.0
2022-03-01 09:50:00,40.5,40.6,39.83,40.11,148872.0,39.3309,39.428,38.6803,38.9522,148872.0
2022-03-01 10:00:00,40.2,40.65,39.63,39.77,194552.0,39.0396,39.4766,38.486,38.622,194552.0
2022-03-01 10:10:00,39.75,40.13,39.19,40.05,180559.0,38.6026,38.9716,38.0587,38.8939,180559.0
2022-03-01 10:20:00,40.09,40.41,39.91,40.08,210527.0,38.9328,39.2435,38.758,38.923,210527.0
2022-03-01 10:30:00,40.08,40.33,39.67,39.8,136474.0,38.923,39.1658,38.5249,38.6511,136474.0
2022-03-01 10:40:00,39.78,39.82,38.89,39.15,265848.0,38.6317,38.6706,37.7674,38.0199,265848.0
2022-03-01 10:50:00,39.16,39.34,38.9,39.11,188551.0,38.0296,38.2044,37.7771,37.981,188551.0
2022-03-01 11:00:00,39.04,39.53,39.0,39.25,127498.0,37.9131,38.3889,37.8742,38.117,127498.0
2022-03-01 11:10:00,39.26,39.65,39.15,39.22,99590.0,38.1267,38.5055,38.0199,38.0879,99590.0
2022-03-01 11:20:00,39.22,39.41,38.69,38.77,132423.0,38.0879,38.2724,37.5732,37.6509,132423.0
2022-03-01 11:30:00,38.78,38.8,37.92,37.99,393661.0,37.6606,37.68,36.8254,36.8934,393661.0
2022-03-01 11:40:00,37.99,38.04,37.53,37.74,219342.0,36.8934,36.9419,36.4467,36.6506,219342.0
2022-03-01 11:50:00,37.74,37.81,37.28,37.35,221879.0,36.6506,36.7186,36.2039,36.2719,221879.0
2022-03-01 12:00:00,37.33,37.5,36.87,36.9,253031.0,36.2524,36.4175,35.8057,35.8348,253031.0
2022-03-01 12:10:00,36.88,37.58,36.76,37.48,217531.0,35.8154,36.4952,35.6989,36.3981,217531.0
2022-03-01 12:20:00,37.5,37.54,37.06,37.32,96501.0,36.4175,36.4564,35.9902,36.2427,96501.0
2022-03-01 12:30:00,37.31,37.4,36.89,36.91,79265.0,36.233,36.3204,35.8251,35.8446,79265.0
2022-03-01 12:40:00,37.0,37.59,36.95,37.5,68373.0,35.932,36.5049,35.8834,36.4175,68373.0
2022-03-01 12:50:00,37.45,37.62,37.18,37.41,87792.0,36.369,36.5341,36.1068,36.3301,87792.0
2022-03-01 13:00:00,37.4,37.65,36.9,36.94,129189.0,36.3204,36.5632,35.8348,35.8737,129189.0
2022-03-01 13:10:00,36.96,36.96,36.56,36.61,80298.0,35.8931,35.8931,35.5047,35.5532,80298.0
2022-03-01 13:20:00,36.59,36.79,36.1,36.12,141134.0,35.5338,35.728,35.0579,35.0774,141134.0
2022-03-01 13:30:00,36.11,36.62,36.11,36.53,102649.0,35.0676,35.5629,35.0676,35.4755,102649.0
2022-03-01 13:40:00,36.54,36.56,36.1,36.23,60906.0,35.4852,35.5047,35.0579,35.1842,60906.0
2022-03-01 13:50:00,36.19,36.63,36.16,36.52,60547.0,35.1453,35.5726,35.1162,35.4658,60547.0
2022-03-01 14:00:00,36.57,36.64,36.28,36.43,35894.0,35.5144,35.5823,35.2327,35.3784,35894.0
2022-03-01 14:10:00,36.35,36.57,36.01,36.56,122322.0,35.3007,35.5144,34.9705,35.5047,122322.0
2022-03-01 14:20:00,36.55,36.88,36.35,36.78,83497.0,35.4949,35.8154,35.3007,35.7183,83497.0
2022-03-01 14:30:00,36.76,37.01,36.49,37.01,87438.0,35.6989,35.9417,35.4367,35.9417,87438.0
2022-03-01 14:40:00,36.95,37.03,36.65,36.69,68858.0,35.8834,35.9611,35.5921,35.6309,68858.0
2022-03-01 14:50:00,36.66,36.66,36.12,36.22,135908.0,35.6018,35.6018,35.0774,35.1745,135908.0
2022-03-01 15:00:00,36.23,37.32,36.13,37.18,142407.0,35.1842,36.2427,35.0871,36.1068,142407.0
2022-03-01 15:10:00,37.22,37.25,36.47,36.52,113188.0,36.1456,36.1747,35.4173,35.4658,113188.0
2022-03-01 15:20:00,36.52,36.59,36.12,36.12,118020.0,35.4658,35.5338,35.0774,35.0774,118020.0
2022-03-01 15:30:00,36.12,36.31,36.0,36.24,347561.0,35.0774,35.2619,34.9608,35.1939,347561.0
2022-03-01 15:40:00,36.22,36.32,35.51,35.51,335984.0,35.1745,35.2716,34.485,34.485,335984.0
2022-03-01 15:50:00,35.51,36.61,35.36,36.56,443221.0,34.485,35.5532,34.3393,35.5047,443221.0
2022-03-02 09:30:00,37.45,38.13,37.36,37.9,327463.0,36.369,37.0293,36.2816,36.806,327463.0
2022-03-02 09:40:00,37.87,38.92,37.73,38.79,278138.0,36.7768,37.7965,36.6409,37.6703,278138.0
2022-03-02 09:50:00,38.8,38.94,38.17,38.52,190683.0,37.68,37.816,37.0682,37.4081,190683.0
2022-03-02 10:00:00,38.53,38.87,37.51,37.62,289735.0,37.4178,37.748,36.4272,36.5341,289735.0
2022-03-02 10:10:00,37.65,37.79,37.24,37.59,139968.0,36.5632,36.6992,36.165,36.5049,139968.0
2022-03-02 10:20:00,37.65,38.8,37.25,38.62,235054.0,36.5632,37.68,36.1747,37.5052,235054.0
2022-03-02 10:30:00,38.57,38.9,37.98,38.61,220876.0,37.4566,37.7771,36.8837,37.4955,220876.0
2022-03-02 10:40:00,38.61,38.73,37.83,38.29,141597.0,37.4955,37.612,36.738,37.1847,141597.0
2022-03-02 10:50:00,38.34,38.43,37.65,37.99,140437.0,37.2333,37.3207,36.5632,36.8934,140437.0
2022-03-02 11:00:00,38.0,39.3,37.76,39.12,322737.0,36.9031,38.1656,36.67,37.9908,322737.0
2022-03-02 11:10:00,39.13,39.38,38.99,39.23,186236.0,38.0005,38.2433,37.8645,38.0976,186236.0
2022-03-02 11:20:00,39.23,39.59,38.99,39.33,208160.0,38.0976,38.4472,37.8645,38.1947,208160.0
2022-03-02 11:30:00,39.35,39.94,39.35,39.71,226442.0,38.2141,38.7871,38.2141,38.5637,226442.0
2022-03-02 11:40:00,39.62,39.82,39.33,39.46,56039.0,38.4763,38.6706,38.1947,38.3209,56039.0
2022-03-02 11:50:00,39.44,39.73,39.39,39.71,72578.0,38.3015,38.5831,38.253,38.5637,72578.0
2022-03-02 12:00:00,39.7,39.88,39.52,39.8,82797.0,38.554,38.7288,38.3792,38.6511,82797.0
2022-03-02 12:10:00,39.84,40.11,39.81,39.95,220385.0,38.69,38.9522,38.6608,38.7968,220385.0
2022-03-02 12:20:00,39.96,40.04,39.69,39.9,66613.0,38.8065,38.8842,38.5443,38.7482,66613.0
2022-03-02 12:30:00,39.91,40.18,39.84,40.07,94155.0,38.758,39.0202,38.69,38.9133,94155.0
2022-03-02 12:40:00,40.08,40.18,39.93,39.99,77693.0,38.923,39.0202,38.7774,38.8356,77693.0
2022-03-02 12:50:00,40.01,40.13,39.68,40.08,90305.0,38.8551,38.9716,38.5346,38.923,90305.0
2022-03-02 13:00:00,40.09,40.51,40.07,40.46,186982.0,38.9328,39.3406,38.9133,39.2921,186982.0
2022-03-02 13:10:00,40.47,40.6,40.4,40.52,194439.0,39.3018,39.428,39.2338,39.3503,194439.0
2022-03-02 13:20:00,40.52,40.63,40.38,40.45,58176.0,39.3503,39.4572,39.2144,39.2824,58176.0
2022-03-02 13:30:00,40.46,40.64,40.45,40.64,49734.0,39.2921,39.4669,39.2824,39.4669,49734.0
2022-03-02 13:40:00,40.6,40.62,40.1,40.13,74166.0,39.428,39.4475,38.9425,38.9716,74166.0
2022-03-02 13:50:00,40.19,40.45,40.15,40.4,39183.0,39.0299,39.2824,38.991,39.2338,39183.0
2022-03-02 14:00:00,40.42,40.73,40.33,40.64,62357.0,39.2532,39.5543,39.1658,39.4669,62357.0
2022-03-02 14:10:00,40.65,40.84,40.58,40.75,72632.0,39.4766,39.6611,39.4086,39.5737,72632.0
2022-03-02 14:20:00,40.8,40.88,40.24,40.45,73497.0,39.6223,39.7,39.0784,39.2824,73497.0
2022-03-02 14:30:00,40.47,40.5,40.26,40.49,108314.0,39.3018,39.3309,39.0979,39.3212,108314.0
2022-03-02 14:40:00,40.5,40.74,40.5,40.58,53796.0,39.3309,39.564,39.3309,39.4086,53796.0
2022-03-02 14:50:00,40.62,40.73,40.21,40.31,72782.0,39.4475,39.5543,39.0493,39.1464,72782.0
2022-03-02 15:00:00,40.29,40.7,40.28,40.54,88899.0,39.127,39.5251,39.1173,39.3698,88899.0
2022-03-02 15:10:00,40.53,40.59,40.2,40.3,141019.0,39.3601,39.4183,39.0396,39.1367,141019.0
2022-03-02 15:20:00,40.29,40.48,40.14,40.45,66549.0,39.127,39.3115,38.9813,39.2824,66549.0
2022-03-02 15:30:00,40.4,40.57,40.37,40.37,94420.0,39.2338,39.3989,39.2047,39.2047,94420.0
2022-03-02 15:40:00,40.37,40.48,40.22,40.38,88147.0,39.2047,39.3115,39.059,39.2144,88147.0
2022-03-02 15:50:00,40.4,40.5,40.12,40.14,267355.0,39.2338,39.3309,38.9619,38.9813,267355.0
2022-03-03 09:30:00,40.65,40.75,39.68,39.94,390840.0,39.4766,39.5737,38.5346,38.7871,390840.0
2022-03-03 09:40:00,39.91,40.09,38.86,38.89,258906.0,38.758,38.9328,37.7383,37.7674,258906.0
2022-03-03 09:50:00,38.91,39.53,38.85,39.43,192955.0,37.7868,38.3889,37.7286,38.2918,192955.0
2022-03-03 10:00:00,39.49,39.93,38.75,39.11,289701.0,38.3501,38.7774,37.6314,37.981,289701.0
2022-03-03 10:10:00,39.12,39.2,38.36,38.57,164008.0,37.9908,38.0684,37.2527,37.4566,164008.0
2022-03-03 10:20:00,38.6,38.6,38.03,38.33,113429.0,37.4858,37.4858,36.9322,37.2236,113429.0
2022-03-03 10:30:00,38.36,38.55,37.69,37.71,195674.0,37.2527,37.4372,36.602,36.6215,195674.0
2022-03-03 10:40:00,37.72,37.9,37.42,37.59,166519.0,36.6312,36.806,36.3398,36.5049,166519.0
2022-03-03 10:50:00,37.59,37.61,37.07,37.07,132186.0,36.5049,36.5243,35.9999,35.9999,132186.0
2022-03-03 11:00:00,37.05,37.74,37.02,37.7,147155.0,35.9805,36.6506,35.9514,36.6117,147155.0
2022-03-03 11:10:00,37.69,37.78,37.12,37.65,80828.0,36.602,36.6894,36.0485,36.5632,80828.0
2022-03-03 11:20:00,37.65,38.2,37.65,38.02,128285.0,36.5632,37.0973,36.5632,36.9225,128285.0
2022-03-03 11:30:00,38.01,38.16,37.79,37.98,96857.0,36.9128,37.0585,36.6992,36.8837,96857.0
2022-03-03 11:40:00,37.94,38.52,37.9,37.95,101086.0,36.8448,37.4081,36.806,36.8545,101086.0
2022-03-03 11:50:00,37.97,38.58,37.84,38.31,111652.0,36.874,37.4663,36.7477,37.2041,111652.0
2022-03-03 12:00:00,38.29,38.48,38.06,38.46,58355.0,37.1847,37.3692,36.9614,37.3498,58355.0
2022-03-03 12:10:00,38.45,38.66,38.3,38.43,78888.0,37.3401,37.544,37.1944,37.3207,78888.0
2022-03-03 12:20:00,38.41,38.42,37.61,37.66,103770.0,37.3013,37.311,36.5243,36.5729,103770.0
2022-03-03 12:30:00,37.68,39.34,37.56,38.74,332077.0,36.5923,38.2044,36.4758,37.6217,332077.0
2022-03-03 12:40:00,38.69,38.77,38.21,38.55,71679.0,37.5732,37.6509,37.107,37.4372,71679.0
2022-03-03 12:50:00,38.51,38.86,38.33,38.76,41473.0,37.3984,37.7383,37.2236,37.6412,41473.0
2022-03-03 13:00:00,38.75,39.11,38.6,38.81,127918.0,37.6314,37.981,37.4858,37.6897,127918.0
2022-03-03 13:10:00,38.79,39.33,38.7,39.22,101942.0,37.6703,38.1947,37.5829,38.0879,101942.0
2022-03-03 13:20:00,39.2,39.34,38.96,39.17,65234.0,38.0684,38.2044,37.8354,38.0393,65234.0
2022-03-03 13:30:00,39.17,39.17,38.58,38.61,81794.0,38.0393,38.0393,37.4663,37.4955,81794.0
2022-03-03 13:40:00,38.61,38.72,38.38,38.62,92245.0,37.4955,37.6023,37.2721,37.5052,92245.0
2022-03-03 13:50:00,38.64,38.88,38.44,38.55,69409.0,37.5246,37.7577,37.3304,37.4372,69409.0
2022-03-03 14:00:00,38.51,38.8,38.36,38.4,55094.0,37.3984,37.68,37.2527,37.2915,55094.0
2022-03-03 14:10:00,38.4,38.94,38.2,38.82,62652.0,37.2915,37.816,37.0973,37.6994,62652.0
2022-03-03 14:20:00,38.77,38.77,38.46,38.65,32363.0,37.6509,37.6509,37.3498,37.5343,32363.0
2022-03-03 14:30:00,38.61,38.63,38.38,38.43,121308.0,37.4955,37.5149,37.2721,37.3207,121308.0
2022-03-03 14:40:00,38.43,38.58,37.89,37.9,170222.0,37.3207,37.4663,36.7963,36.806,170222.0
2022-03-03 14:50:00,37.92,38.01,37.78,37.89,63082.0,36.8254,36.9128,36.6894,36.7963,63082.0
2022-03-03 15:00:00,37.85,37.88,37.35,37.43,103114.0,36.7574,36.7866,36.2719,36.3495,103114.0
2022-03-03 15:10:00,37.42,37.51,37.14,37.38,117142.0,36.3398,36.4272,36.0679,36.301,117142.0
2022-03-03 15:20:00,37.35,37.75,37.22,37.72,131302.0,36.2719,36.6603,36.1456,36.6312,131302.0
2022-03-03 15:30:00,37.73,37.73,37.12,37.41,138772.0,36.6409,36.6409,36.0485,36.3301,138772.0
2022-03-03 15:40:00,37.38,37.38,36.82,37.06,231439.0,36.301,36.301,35.7572,35.9902,231439.0
2022-03-03 15:50:00,37.04,37.62,36.88,37.5,232119.0,35.9708,36.5341,35.8154,36.4175,232119.0
2022-03-04 09:30:00,36.39,37.42,36.26,37.08,346307.0,35.3396,36.3398,35.2133,36.0096,346307.0
2022-03-04 09:40:00,37.09,37.09,35.64,35.67,285882.0,36.0194,36.0194,34.6112,34.6403,285882.0
2022-03-04 09:50:00,35.65,36.68,35.58,36.6,237207.0,34.6209,35.6212,34.5529,35.5435,237207.0
2022-03-04 10:00:00,36.55,36.86,35.88,36.01,127388.0,35.4949,35.796,34.8443,34.9705,127388.0
2022-03-04 10:10:00,36.0,36.02,35.35,35.48,247478.0,34.9608,34.9802,34.3296,34.4558,247478.0
2022-03-04 10:20:00,35.47,35.97,35.35,35.59,157314.0,34.4461,34.9317,34.3296,34.5627,157314.0
2022-03-04 10:30:00,35.55,36.22,35.27,35.74,147651.0,34.5238,35.1745,34.2519,34.7083,147651.0
2022-03-04 10:40:00,35.72,35.96,35.25,35.35,72024.0,34.6889,34.922,34.2325,34.3296,72024.0
2022-03-04 10:50:00,35.33,35.59,35.05,35.07,115267.0,34.3102,34.5627,34.0382,34.0577,115267.0
2022-03-04 11:00:00,35.04,35.19,34.68,34.74,277165.0,34.0285,34.1742,33.6789,33.7372,277165.0
2022-03-04 11:10:00,34.73,34.93,34.3,34.76,175184.0,33.7275,33.9217,33.3099,33.7566,175184.0
2022-03-04 11:20:00,34.76,35.1,34.58,34.95,141900.0,33.7566,34.0868,33.5818,33.9411,141900.0
2022-03-04 11:30:00,34.93,35.22,34.48,35.11,154865.0,33.9217,34.2033,33.4847,34.0965,154865.0
2022-03-04 11:40:00,35.09,35.51,35.06,35.5,79247.0,34.0771,34.485,34.048,34.4753,79247.0
2022-03-04 11:50:00,35.48,35.54,34.83,34.94,96882.0,34.4558,34.5141,33.8246,33.9314,96882.0
2022-03-04 12:00:00,34.96,35.04,34.5,34.77,69586.0,33.9508,34.0285,33.5041,33.7663,69586.0
2022-03-04 12:10:00,34.75,35.76,34.74,35.52,112608.0,33.7469,34.7277,33.7372,34.4947,112608.0
2022-03-04 12:20:00,35.5,35.5,34.92,35.33,101374.0,34.4753,34.4753,33.912,34.3102,101374.0
2022-03-04 12:30:00,35.31,35.44,34.95,35.09,61645.0,34.2907,34.417,33.9411,34.0771,61645.0
2022-03-04 12:40:00,35.21,35.3,34.78,34.99,57875.0,34.1936,34.281,33.776,33.98,57875.0
2022-03-04 12:50:00,35.0,35.38,34.93,35.19,88358.0,33.9897,34.3587,33.9217,34.1742,88358.0
2022-03-04 13:00:00,35.21,35.82,35.21,35.7,91579.0,34.1936,34.786,34.1936,34.6695,91579.0
2022-03-04 13:10:00,35.74,35.76,34.98,35.06,97791.0,34.7083,34.7277,33.9703,34.048,97791.0
2022-03-04 13:20:00,35.1,35.33,34.87,34.87,56321.0,34.0868,34.3102,33.8634,33.8634,56321.0
2022-03-04 13:30:00,34.88,35.27,34.88,35.26,53811.0,33.8732,34.2519,33.8732,34.2422,53811.0
2022-03-04 13:40:00,35.22,35.22,34.43,34.47,136523.0,34.2033,34.2033,33.4361,33.475,136523.0
2022-03-04 13:50:00,34.52,34.68,34.21,34.24,99556.0,33.5235,33.6789,33.2225,33.2516,99556.0
2022-03-04 14:00:00,34.26,34.38,34.06,34.14,109478.0,33.271,33.3876,33.0768,33.1545,109478.0
2022-03-04 14:10:00,34.14,34.14,33.76,33.82,285810.0,33.1545,33.1545,32.7855,32.8437,285810.0
2022-03-04 14:20:00,33.82,34.34,33.78,33.98,90433.0,32.8437,33.3487,32.8049,32.9991,90433.0
2022-03-04 14:30:00,33.97,34.19,33.86,34.03,70335.0,32.9894,33.2031,32.8826,33.0477,70335.0
2022-03-04 14:40:00,34.04,34.04,33.6,33.61,136234.0,33.0574,33.0574,32.6301,32.6398,136234.0
2022-03-04 14:50:00,33.64,33.85,33.47,33.47,121067.0,32.6689,32.8729,32.5039,32.5039,121067.0
2022-03-04 15:00:00,33.45,34.08,33.37,33.75,122293.0,32.4844,33.0962,32.4067,32.7758,122293.0
2022-03-04 15:10:00,33.75,33.91,33.55,33.73,68099.0,32.7758,32.9312,32.5815,32.7563,68099.0
2022-03-04 15:20:00,33.73,34.09,33.55,33.83,119642.0,32.7563,33.106,32.5815,32.8535,119642.0
2022-03-04 15:30:00,33.82,33.94,33.6,33.65,274017.0,32.8437,32.9603,32.6301,32.6787,274017.0
2022-03-04 15:40:00,33.65,33.98,33.6,33.79,248097.0,32.6787,32.9991,32.6301,32.8146,248097.0
2022-03-04 15:50:00,33.81,34.76,33.77,34.76,458594.0,32.834,33.7566,32.7952,33.7566,458594.0
2022-03-07 09:30:00,34.9,35.6,34.7,35.14,423739.0,33.8926,34.5724,33.6983,34.1256,423739.0
2022-03-07 09:40:00,35.1,35.13,33.54,33.73,381157.0,34.0868,34.1159,32.5718,32.7563,381157.0
2022-03-07 09:50:00,33.75,34.44,33.39,33.39,193442.0,32.7758,33.4459,32.4262,32.4262,193442.0
2022-03-07 10:00:00,33.38,33.96,33.33,33.78,139038.0,32.4164,32.9797,32.3679,32.8049,139038.0
2022-03-07 10:10:00,33.67,33.87,33.0,33.01,235701.0,32.6981,32.8923,32.0474,32.0571,235701.0
2022-03-07 10:20:00,33.04,33.33,32.77,32.78,227829.0,32.0863,32.3679,31.8241,31.8338,227829.0
2022-03-07 10:30:00,32.77,33.13,32.68,32.81,134716.0,31.8241,32.1737,31.7367,31.8629,134716.0
2022-03-07 10:40:00,32.8,32.99,32.24,32.29,144843.0,31.8532,32.0377,31.3094,31.3579,144843.0
2022-03-07 10:50:00,32.31,32.6,32.1,32.22,139318.0,31.3773,31.659,31.1734,31.2899,139318.0
2022-03-07 11:00:00,32.2,32.63,32.0,32.5,204927.0,31.2705,31.6881,31.0763,31.5619,204927.0
2022-03-07 11:10:00,32.48,32.85,32.29,32.78,75084.0,31.5424,31.9017,31.3579,31.8338,75084.0
2022-03-07 11:20:00,32.76,32.84,32.5,32.52,75548.0,31.8143,31.892,31.5619,31.5813,75548.0
2022-03-07 11:30:00,32.5,32.52,32.01,32.02,120071.0,31.5619,31.5813,31.086,31.0957,120071.0
2022-03-07 11:40:00,32.02,32.55,31.9,32.41,209538.0,31.0957,31.6104,30.9792,31.4744,209538.0
2022-03-07 11:50:00,32.38,32.52,31.91,31.94,83568.0,31.4453,31.5813,30.9889,31.018,83568.0
2022-03-07 12:00:00,31.91,32.02,31.73,31.86,102672.0,30.9889,31.0957,30.8141,30.9403,102672.0
2022-03-07 12:10:00,31.88,32.1,31.58,31.69,93488.0,30.9597,31.1734,30.6684,30.7752,93488.0
2022-03-07 12:20:00,31.71,31.73,31.32,31.46,215472.0,30.7947,30.8141,30.4159,30.5519,215472.0
2022-03-07 12:30:00,31.38,31.61,31.25,31.45,100378.0,30.4742,30.6975,30.3479,30.5422,100378.0
2022-03-07 12:40:00,31.44,31.87,31.44,31.8,83718.0,30.5324,30.95,30.5324,30.8821,83718.0
2022-03-07 12:50:00,31.79,32.06,31.3,31.38,111127.0,30.8723,31.1346,30.3965,30.4742,111127.0
2022-03-07 13:00:00,31.36,31.78,31.32,31.34,73503.0,30.4548,30.8626,30.4159,30.4353,73503.0
2022-03-07 13:10:00,31.33,31.36,30.9,30.9,309736.0,30.4256,30.4548,30.008,30.008,309736.0
2022-03-07 13:20:00,30.89,30.99,30.75,30.87,130244.0,29.9983,30.0954,29.8624,29.9789,130244.0
2022-03-07 13:30:00,30.86,31.14,30.78,31.08,89140.0,29.9692,30.2411,29.8915,30.1828,89140.0
2022-03-07 13:40:00,31.07,31.48,30.98,31.23,81737.0,30.1731,30.5713,30.0857,30.3285,81737.0
2022-03-07 13:50:00,31.32,31.52,30.98,30.99,71170.0,30.4159,30.6101,30.0857,30.0954,71170.0
2022-03-07 14:00:00,31.01,31.07,30.55,30.61,167451.0,30.1149,30.1731,29.6681,29.7264,167451.0
2022-03-07 14:10:00,30.61,31.22,30.61,31.2,54993.0,29.7264,30.3188,29.7264,30.2994,54993.0
2022-03-07 14:20:00,31.18,31.21,30.79,30.89,39849.0,30.28,30.3091,29.9012,29.9983,39849.0
2022-03-07 14:30:00,30.84,30.96,30.63,30.79,35896.0,29.9498,30.0663,29.7458,29.9012,35896.0
2022-03-07 14:40:00,30.82,30.86,30.38,30.5,162090.0,29.9303,29.9692,29.503,29.6196,162090.0
2022-03-07 14:50:00,30.49,30.51,30.23,30.36,113054.0,29.6099,29.6293,29.3574,29.4836,113054.0
2022-03-07 15:00:00,30.35,30.45,30.1,30.14,210216.0,29.4739,29.571,29.2311,29.27,210216.0
2022-03-07 15:10:00,30.13,30.23,29.92,29.97,490287.0,29.2603,29.3574,29.0563,29.1049,490287.0
2022-03-07 15:20:00,29.97,30.39,29.94,30.31,126560.0,29.1049,29.5128,29.0757,29.4351,126560.0
2022-03-07 15:30:00,30.31,30.31,29.88,29.91,165781.0,29.4351,29.4351,29.0175,29.0466,165781.0
2022-03-07 15:40:00,29.91,30.25,29.88,30.08,174215.0,29.0466,29.3768,29.0175,29.2117,174215.0
2022-03-07 15:50:00,30.08,30.11,29.5,29.51,463852.0,29.2117,29.2408,28.6485,28.6582,463852.0
2022-03-08 09:30:00,29.67,30.11,28.84,28.99,496529.0,28.8135,29.2408,28.0075,28.1532,496529.0
2022-03-08 09:40:00,28.95,30.2,28.7,29.4,293567.0,28.1143,29.3282,27.8715,28.5513,293567.0
2022-03-08 09:50:00,29.4,29.63,28.96,29.33,103429.0,28.5513,28.7747,28.124,28.4834,103429.0
2022-03-08 10:00:00,29.29,29.31,28.5,28.7,168249.0,28.4445,28.4639,27.6773,27.8715,168249.0
2022-03-08 10:10:00,28.7,29.64,28.58,29.6,215742.0,27.8715,28.7844,27.755,28.7456,215742.0
2022-03-08 10:20:00,29.61,29.78,28.98,29.11,168317.0,28.7553,28.9204,28.1435,28.2697,168317.0
2022-03-08 10:30:00,29.1,29.5,28.49,28.73,188088.0,28.26,28.6485,27.6676,27.9007,188088.0
2022-03-08 10:40:00,28.78,29.64,28.66,29.6,131715.0,27.9492,28.7844,27.8327,28.7456,131715.0
2022-03-08 10:50:00,29.58,30.44,29.19,30.44,276167.0,28.7261,29.5613,28.3474,29.5613,276167.0
2022-03-08 11:00:00,30.46,30.65,29.81,29.99,212771.0,29.5807,29.7653,28.9495,29.1243,212771.0
2022-03-08 11:10:00,30.02,30.28,29.83,30.09,93916.0,29.1534,29.4059,28.9689,29.2214,93916.0
2022-03-08 11:20:00,30.12,30.16,29.42,29.6,148237.0,29.2506,29.2894,28.5708,28.7456,148237.0
2022-03-08 11:30:00,29.6,29.7,28.96,29.23,89230.0,28.7456,28.8427,28.124,28.3862,89230.0
2022-03-08 11:40:00,29.27,30.1,29.1,30.01,148584.0,28.4251,29.2311,28.26,29.1437,148584.0
2022-03-08 11:50:00,30.05,30.34,29.81,29.95,115200.0,29.1826,29.4642,28.9495,29.0855,115200.0
2022-03-08 12:00:00,29.96,30.98,29.8,30.86,295246.0,29.0952,30.0857,28.9398,29.9692,295246.0
2022-03-08 12:10:00,30.83,32.68,30.8,32.59,663015.0,29.9401,31.7367,29.9109,31.6493,663015.0
2022-03-08 12:20:00,32.57,32.88,31.55,32.4,463420.0,31.6298,31.9309,30.6393,31.4647,463420.0
2022-03-08 12:30:00,32.45,33.19,31.99,33.19,302632.0,31.5133,32.2319,31.0666,32.2319,302632.0
2022-03-08 12:40:00,33.18,33.47,32.75,33.25,337606.0,32.2222,32.5039,31.8046,32.2902,337606.0
2022-03-08 12:50:00,33.25,33.41,32.63,33.24,264632.0,32.2902,32.4456,31.6881,32.2805,264632.0
2022-03-08 13:00:00,33.27,34.25,33.27,34.18,373110.0,32.3096,33.2613,32.3096,33.1934,373110.0
2022-03-08 13:10:00,34.21,34.34,33.92,34.25,213967.0,33.2225,33.3487,32.9409,33.2613,213967.0
2022-03-08 13:20:00,34.26,34.26,32.68,32.81,412324.0,33.271,33.271,31.7367,31.8629,412324.0
2022-03-08 13:30:00,32.85,32.85,32.07,32.53,181313.0,31.9017,31.9017,31.1443,31.591,181313.0
2022-03-08 13:40:00,32.54,32.94,32.17,32.5,303827.0,31.6007,31.9892,31.2414,31.5619,303827.0
2022-03-08 13:50:00,32.5,32.5,31.7,31.7,415635.0,31.5619,31.5619,30.7849,30.7849,415635.0
2022-03-08 14:00:00,31.7,31.98,31.2,31.73,324399.0,30.7849,31.0569,30.2994,30.8141,324399.0
2022-03-08 14:10:00,31.7,32.01,31.25,31.81,114101.0,30.7849,31.086,30.3479,30.8918,114101.0
2022-03-08 14:20:00,31.85,32.47,31.34,32.35,188696.0,30.9306,31.5327,30.4353,31.4162,188696.0
2022-03-08 14:30:00,32.33,32.62,31.87,32.5,311452.0,31.3968,31.6784,30.95,31.5619,311452.0
2022-03-08 14:40:00,32.5,32.92,32.13,32.82,197151.0,31.5619,31.9697,31.2025,31.8726,197151.0
2022-03-08 14:50:00,32.82,32.92,32.2,32.46,212515.0,31.8726,31.9697,31.2705,31.523,212515.0
2022-03-08 15:00:00,32.47,33.33,32.39,33.09,218943.0,31.5327,32.3679,31.455,32.1348,218943.0
2022-03-08 15:10:00,33.15,33.16,32.62,32.86,198642.0,32.1931,32.2028,31.6784,31.9115,198642.0
2022-03-08 15:20:00,32.85,32.88,32.0,32.05,183353.0,31.9017,31.9309,31.0763,31.1248,183353.0
2022-03-08 15:30:00,32.06,32.17,31.66,32.05,154790.0,31.1346,31.2414,30.7461,31.1248,154790.0
2022-03-08 15:40:00,32.09,32.17,31.46,31.5,217570.0,31.1637,31.2414,30.5519,30.5907,217570.0
2022-03-08 15:50:00,31.48,32.1,31.08,31.11,335194.0,30.5713,31.1734,30.1828,30.212,335194.0
2022-03-09 09:30:00,34.08,34.39,33.5,33.93,642323.0,33.0962,33.3973,32.533,32.9506,642323.0
2022-03-09 09:40:00,33.96,34.3,33.66,33.78,384040.0,32.9797,33.3099,32.6884,32.8049,384040.0
2022-03-09 09:50:00,33.78,33.91,33.07,33.75,231732.0,32.8049,32.9312,32.1154,32.7758,231732.0
2022-03-09 10:00:00,33.8,34.34,33.61,34.12,301697.0,32.8243,33.3487,32.6398,33.1351,301697.0
2022-03-09 10:10:00,34.08,34.34,33.6,34.17,219575.0,33.0962,33.3487,32.6301,33.1836,219575.0
2022-03-09 10:20:00,34.14,34.34,33.91,34.31,185685.0,33.1545,33.3487,32.9312,33.3196,185685.0
2022-03-09 10:30:00,34.29,34.64,34.03,34.53,294347.0,33.3002,33.6401,33.0477,33.5333,294347.0
2022-03-09 10:40:00,34.52,34.62,34.17,34.38,147728.0,33.5235,33.6207,33.1836,33.3876,147728.0
2022-03-09 10:50:00,34.39,34.61,34.1,34.5,116189.0,33.3973,33.6109,33.1157,33.5041,116189.0
2022-03-09 11:00:00,34.52,34.57,33.99,34.1,102939.0,33.5235,33.5721,33.0088,33.1157,102939.0
2022-03-09 11:10:00,34.09,34.12,33.6,34.03,91755.0,33.106,33.1351,32.6301,33.0477,91755.0
2022-03-09 11:20:00,34.02,34.21,33.77,33.78,59579.0,33.038,33.2225,32.7952,32.8049,59579.0
2022-03-09 11:30:00,33.82,34.4,33.76,34.25,120516.0,32.8437,33.407,32.7855,33.2613,120516.0
2022-03-09 11:40:00,34.24,34.46,34.18,34.43,94327.0,33.2516,33.4653,33.1934,33.4361,94327.0
2022-03-09 11:50:00,34.38,34.45,34.17,34.45,66286.0,33.3876,33.4556,33.1836,33.4556,66286.0
2022-03-09 12:00:00,34.45,34.6,34.34,34.42,91795.0,33.4556,33.6012,33.3487,33.4264,91795.0
2022-03-09 12:10:00,34.44,34.65,34.36,34.45,88060.0,33.4459,33.6498,33.3682,33.4556,88060.0
2022-03-09 12:20:00,34.43,34.6,34.2,34.55,142711.0,33.4361,33.6012,33.2128,33.5527,142711.0
2022-03-09 12:30:00,34.55,35.34,34.55,35.27,498169.0,33.5527,34.3199,33.5527,34.2519,498169.0
2022-03-09 12:40:00,35.3,35.32,34.92,35.24,139257.0,34.281,34.3004,33.912,34.2228,139257.0
2022-03-09 12:50:00,35.24,35.24,34.9,35.01,112865.0,34.2228,34.2228,33.8926,33.9994,112865.0
2022-03-09 13:00:00,35.01,35.01,34.63,34.85,58301.0,33.9994,33.9994,33.6304,33.844,58301.0
2022-03-09 13:10:00,34.87,35.31,34.84,35.18,111970.0,33.8634,34.2907,33.8343,34.1645,111970.0
2022-03-09 13:20:00,35.19,35.42,35.17,35.36,134188.0,34.1742,34.3976,34.1548,34.3393,134188.0
2022-03-09 13:30:00,35.37,35.39,34.86,34.95,90040.0,34.349,34.3684,33.8537,33.9411,90040.0
2022-03-09 13:40:00,34.99,35.07,34.58,34.7,72477.0,33.98,34.0577,33.5818,33.6983,72477.0
2022-03-09 13:50:00,34.72,35.12,34.68,34.94,57835.0,33.7178,34.1062,33.6789,33.9314,57835.0
2022-03-09 14:00:00,34.97,35.35,34.94,35.18,118547.0,33.9606,34.3296,33.9314,34.1645,118547.0
2022-03-09 14:10:00,35.17,35.26,34.78,34.88,176057.0,34.1548,34.2422,33.776,33.8732,176057.0
2022-03-09 14:20:00,34.84,35.1,34.81,35.09,61490.0,33.8343,34.0868,33.8052,34.0771,61490.0
2022-03-09 14:30:00,35.1,35.25,35.06,35.14,64741.0,34.0868,34.2325,34.048,34.1256,64741.0
2022-03-09 14:40:00,35.15,35.28,34.95,35.05,55645.0,34.1354,34.2616,33.9411,34.0382,55645.0
2022-03-09 14:50:00,35.04,35.29,34.98,35.13,74397.0,34.0285,34.2713,33.9703,34.1159,74397.0
2022-03-09 15:00:00,35.14,35.56,35.13,35.55,212148.0,34.1256,34.5335,34.1159,34.5238,212148.0
2022-03-09 15:10:00,35.55,35.62,35.31,35.52,136279.0,34.5238,34.5918,34.2907,34.4947,136279.0
2022-03-09 15:20:00,35.5,35.65,35.4,35.49,161438.0,34.4753,34.6209,34.3781,34.4655,161438.0
2022-03-09 15:30:00,35.49,35.65,35.21,35.21,144248.0,34.4655,34.6209,34.1936,34.1936,144248.0
2022-03-09 15:40:00,35.18,35.34,34.92,34.98,186837.0,34.1645,34.3199,33.912,33.9703,186837.0
2022-03-09 15:50:00,34.98,35.18,34.72,34.98,516549.0,33.9703,34.1645,33.7178,33.9703,516549.0
2022-03-10 09:30:00,33.07,33.11,32.01,32.16,751127.0,32.1154,32.1542,31.086,31.2317,751127.0
2022-03-10 09:40:00,32.14,32.5,31.73,31.8,301574.0,31.2122,31.5619,30.8141,30.8821,301574.0
2022-03-10 09:50:00,31.8,32.89,31.68,32.7,270610.0,30.8821,31.9406,30.7655,31.7561,270610.0
2022-03-10 10:00:00,32.74,32.74,31.86,32.19,200747.0,31.7949,31.7949,30.9403,31.2608,200747.0
2022-03-10 10:10:00,32.16,33.12,31.98,33.07,241445.0,31.2317,32.164,31.0569,32.1154,241445.0
2022-03-10 10:20:00,33.08,33.09,32.04,32.05,187337.0,32.1251,32.1348,31.1151,31.1248,187337.0
2022-03-10 10:30:00,32.02,32.19,31.5,31.59,386228.0,31.0957,31.2608,30.5907,30.6781,386228.0
2022-03-10 10:40:00,31.58,31.87,31.45,31.67,192919.0,30.6684,30.95,30.5422,30.7558,192919.0
2022-03-10 10:50:00,31.62,31.63,31.02,31.12,191395.0,30.7073,30.717,30.1246,30.2217,191395.0
2022-03-10 11:00:00,31.05,31.14,30.8,30.93,238877.0,30.1537,30.2411,29.9109,30.0372,238877.0
2022-03-10 11:10:00,30.95,31.1,30.82,30.87,92635.0,30.0566,30.2023,29.9303,29.9789,92635.0
2022-03-10 11:20:00,30.86,31.11,30.82,31.06,68428.0,29.9692,30.212,29.9303,30.1634,68428.0
2022-03-10 11:30:00,31.07,31.24,31.0,31.22,74712.0,30.1731,30.3382,30.1052,30.3188,74712.0
2022-03-10 11:40:00,31.25,31.42,31.04,31.25,86829.0,30.3479,30.513,30.144,30.3479,86829.0
2022-03-10 11:50:00,31.26,31.6,31.22,31.56,94516.0,30.3576,30.6878,30.3188,30.649,94516.0
2022-03-10 12:00:00,31.55,31.69,31.37,31.4,48803.0,30.6393,30.7752,30.4645,30.4936,48803.0
2022-03-10 12:10:00,31.46,31.72,31.4,31.64,57701.0,30.5519,30.8044,30.4936,30.7267,57701.0
2022-03-10 12:20:00,31.66,32.08,31.62,31.8,170235.0,30.7461,31.154,30.7073,30.8821,170235.0
2022-03-10 12:30:00,31.75,31.77,31.2,31.21,96771.0,30.8335,30.8529,30.2994,30.3091,96771.0
2022-03-10 12:40:00,31.21,31.48,31.15,31.44,68224.0,30.3091,30.5713,30.2508,30.5324,68224.0
2022-03-10 12:50:00,31.41,31.45,31.05,31.08,90486.0,30.5033,30.5422,30.1537,30.1828,90486.0
2022-03-10 13:00:00,31.09,31.37,31.0,31.05,105291.0,30.1926,30.4645,30.1052,30.1537,105291.0
2022-03-10 13:10:00,31.06,31.45,31.03,31.39,50566.0,30.1634,30.5422,30.1343,30.4839,50566.0
2022-03-10 13:20:00,31.39,31.46,31.07,31.27,45774.0,30.4839,30.5519,30.1731,30.3674,45774.0
2022-03-10 13:30:00,31.25,31.55,31.1,31.35,55999.0,30.3479,30.6393,30.2023,30.445,55999.0
2022-03-10 13:40:00,31.36,31.83,31.18,31.77,93452.0,30.4548,30.9112,30.28,30.8529,93452.0
2022-03-10 13:50:00,31.79,31.92,31.66,31.78,64174.0,30.8723,30.9986,30.7461,30.8626,64174.0
2022-03-10 14:00:00,31.77,32.64,31.72,32.19,144434.0,30.8529,31.6978,30.8044,31.2608,144434.0
2022-03-10 14:10:00,32.2,32.39,32.05,32.23,65405.0,31.2705,31.455,31.1248,31.2996,65405.0
2022-03-10 14:20:00,32.33,32.54,32.09,32.46,67505.0,31.3968,31.6007,31.1637,31.523,67505.0
2022-03-10 14:30:00,32.49,32.66,32.34,32.44,64279.0,31.5521,31.7172,31.4065,31.5036,64279.0
2022-03-10 14:40:00,32.44,32.82,32.29,32.82,65086.0,31.5036,31.8726,31.3579,31.8726,65086.0
2022-03-10 14:50:00,32.83,32.92,32.69,32.75,96323.0,31.8823,31.9697,31.7464,31.8046,96323.0
2022-03-10 15:00:00,32.79,32.8,32.13,32.29,140485.0,31.8435,31.8532,31.2025,31.3579,140485.0
2022-03-10 15:10:00,32.33,32.75,32.3,32.62,260360.0,31.3968,31.8046,31.3676,31.6784,260360.0
2022-03-10 15:20:00,32.62,32.71,32.28,32.55,39969.0,31.6784,31.7658,31.3482,31.6104,39969.0
2022-03-10 15:30:00,32.55,32.72,32.3,32.42,61247.0,31.6104,31.7755,31.3676,31.4842,61247.0
2022-03-10 15:40:00,32.45,32.75,32.35,32.5,68899.0,31.5133,31.8046,31.4162,31.5619,68899.0
2022-03-10 15:50:00,32.53,33.08,32.53,32.73,369409.0,31.591,32.1251,31.591,31.7852,369409.0
2022-03-11 09:30:00,34.04,34.42,33.41,33.41,543396.0,33.0574,33.4264,32.4456,32.4456,543396.0
2022-03-11 09:40:00,33.42,33.85,33.22,33.42,187066.0,32.4553,32.8729,32.2611,32.4553,187066.0
2022-03-11 09:50:00,33.41,33.79,33.0,33.25,231291.0,32.4456,32.8146,32.0474,32.2902,231291.0
2022-03-11 10:00:00,33.24,33.24,32.39,32.46,247915.0,32.2805,32.2805,31.455,31.523,247915.0
2022-03-11 10:10:00,32.5,32.97,32.4,32.45,182387.0,31.5619,32.0183,31.4647,31.5133,182387.0
2022-03-11 10:20:00,32.45,32.81,32.33,32.48,126559.0,31.5133,31.8629,31.3968,31.5424,126559.0
2022-03-11 10:30:00,32.44,32.54,32.14,32.44,108057.0,31.5036,31.6007,31.2122,31.5036,108057.0
2022-03-11 10:40:00,32.48,32.79,32.4,32.6,133274.0,31.5424,31.8435,31.4647,31.659,133274.0
2022-03-11 10:50:00,32.61,32.85,32.51,32.69,152009.0,31.6687,31.9017,31.5716,31.7464,152009.0
2022-03-11 11:00:00,32.7,32.7,31.9,31.97,124941.0,31.7561,31.7561,30.9792,31.0472,124941.0
2022-03-11 11:10:00,31.99,32.1,31.72,31.98,159622.0,31.0666,31.1734,30.8044,31.0569,159622.0
2022-03-11 11:20:00,31.99,32.12,31.67,31.7,88155.0,31.0666,31.1928,30.7558,30.7849,88155.0
2022-03-11 11:30:00,31.69,31.72,31.46,31.68,118900.0,30.7752,30.8044,30.5519,30.7655,118900.0
2022-03-11 11:40:00,31.62,31.98,31.3,31.91,120397.0,30.7073,31.0569,30.3965,30.9889,120397.0
2022-03-11 11:50:00,31.88,31.94,31.7,31.92,52855.0,30.9597,31.018,30.7849,30.9986,52855.0
2022-03-11 12:00:00,31.91,32.13,31.65,31.68,74807.0,30.9889,31.2025,30.7364,30.7655,74807.0
2022-03-11 12:10:00,31.66,32.31,31.66,32.31,54332.0,30.7461,31.3773,30.7461,31.3773,54332.0
2022-03-11 12:20:00,32.3,32.3,31.66,31.68,71514.0,31.3676,31.3676,30.7461,30.7655,71514.0
2022-03-11 12:30:00,31.66,31.82,31.51,31.55,66590.0,30.7461,30.9015,30.6004,30.6393,66590.0
2022-03-11 12:40:00,31.56,31.88,31.56,31.79,56613.0,30.649,30.9597,30.649,30.8723,56613.0
2022-03-11 12:50:00,31.81,32.01,31.73,31.92,59480.0,30.8918,31.086,30.8141,30.9986,59480.0
2022-03-11 13:00:00,31.9,32.15,31.8,31.94,61535.0,30.9792,31.222,30.8821,31.018,61535.0
2022-03-11 13:10:00,31.96,32.04,31.84,31.97,25147.0,31.0374,31.1151,30.9209,31.0472,25147.0
2022-03-11 13:20:00,31.97,32.27,31.97,32.15,69888.0,31.0472,31.3385,31.0472,31.222,69888.0
2022-03-11 13:30:00,32.19,32.22,31.94,31.94,46689.0,31.2608,31.2899,31.018,31.018,46689.0
2022-03-11 13:40:00,31.93,32.28,31.91,32.28,30796.0,31.0083,31.3482,30.9889,31.3482,30796.0
2022-03-11 13:50:00,32.3,32.33,31.69,31.74,119190.0,31.3676,31.3968,30.7752,30.8238,119190.0
2022-03-11 14:00:00,31.7,31.87,31.63,31.82,35373.0,30.7849,30.95,30.717,30.9015,35373.0
2022-03-11 14:10:00,31.84,31.99,31.62,31.62,37519.0,30.9209,31.0666,30.7073,30.7073,37519.0
2022-03-11 14:20:00,31.61,32.18,31.6,32.15,42649.0,30.6975,31.2511,30.6878,31.222,42649.0
2022-03-11 14:30:00,32.15,32.17,31.87,31.97,33211.0,31.222,31.2414,30.95,31.0472,33211.0
2022-03-11 14:40:00,31.98,31.99,31.66,31.9,25995.0,31.0569,31.0666,30.7461,30.9792,25995.0
2022-03-11 14:50:00,31.83,31.83,31.65,31.72,46267.0,30.9112,30.9112,30.7364,30.8044,46267.0
2022-03-11 15:00:00,31.72,31.88,31.58,31.62,61653.0,30.8044,30.9597,30.6684,30.7073,61653.0
2022-03-11 15:10:00,31.61,31.68,31.5,31.6,108683.0,30.6975,30.7655,30.5907,30.6878,108683.0
2022-03-11 15:20:00,31.57,31.64,31.26,31.27,127161.0,30.6587,30.7267,30.3576,30.3674,127161.0
2022-03-11 15:30:00,31.26,31.31,31.07,31.18,97800.0,30.3576,30.4062,30.1731,30.28,97800.0
2022-03-11 15:40:00,31.17,31.26,31.01,31.06,203983.0,30.2702,30.3576,30.1149,30.1634,203983.0
2022-03-11 15:50:00,31.04,31.15,30.5,30.58,401685.0,30.144,30.2508,29.6196,29.6973,401685.0
2022-03-14 09:30:00,30.01,30.81,29.18,29.38,765684.0,29.1437,29.9206,28.3377,28.5319,765684.0
2022-03-14 09:40:00,29.38,30.04,29.23,29.88,237208.0,28.5319,29.1729,28.3862,29.0175,237208.0
2022-03-14 09:50:00,29.9,30.05,29.26,29.48,245864.0,29.0369,29.1826,28.4154,28.629,245864.0
2022-03-14 10:00:00,29.44,30.16,29.15,30.05,195554.0,28.5902,29.2894,28.3086,29.1826,195554.0
2022-03-14 10:10:00,30.04,30.62,29.96,30.46,276013.0,29.1729,29.7361,29.0952,29.5807,276013.0
2022-03-14 10:20:00,30.43,30.84,30.16,30.18,153777.0,29.5516,29.9498,29.2894,29.3088,153777.0
2022-03-14 10:30:00,30.19,30.19,29.55,29.83,172710.0,29.3185,29.3185,28.697,28.9689,172710.0
2022-03-14 10:40:00,29.9,30.04,29.56,29.83,96875.0,29.0369,29.1729,28.7067,28.9689,96875.0
2022-03-14 10:50:00,29.86,30.57,29.77,30.44,132408.0,28.9981,29.6876,28.9107,29.5613,132408.0
2022-03-14 11:00:00,30.48,30.5,30.15,30.17,73938.0,29.6002,29.6196,29.2797,29.2991,73938.0
2022-03-14 11:10:00,30.18,30.23,29.76,29.85,78242.0,29.3088,29.3574,28.9009,28.9883,78242.0
2022-03-14 11:20:00,29.86,29.86,29.45,29.56,153660.0,28.9981,28.9981,28.5999,28.7067,153660.0
2022-03-14 11:30:00,29.58,29.6,29.22,29.24,99911.0,28.7261,28.7456,28.3765,28.396,99911.0
2022-03-14 11:40:00,29.24,29.24,28.53,28.54,348983.0,28.396,28.396,27.7065,27.7162,348983.0
2022-03-14 11:50:00,28.54,28.73,28.47,28.68,168890.0,27.7162,27.9007,27.6482,27.8521,168890.0
2022-03-14 12:00:00,28.67,28.7,28.35,28.35,180792.0,27.8424,27.8715,27.5316,27.5316,180792.0
2022-03-14 12:10:00,28.35,28.72,28.33,28.64,93545.0,27.5316,27.891,27.5122,27.8133,93545.0
2022-03-14 12:20:00,28.65,28.77,28.49,28.61,84704.0,27.823,27.9395,27.6676,27.7841,84704.0
2022-03-14 12:30:00,28.58,28.7,28.32,28.51,125067.0,27.755,27.8715,27.5025,27.687,125067.0
2022-03-14 12:40:00,28.5,28.74,28.24,28.4,125680.0,27.6773,27.9104,27.4248,27.5802,125680.0
2022-03-14 12:50:00,28.41,28.45,28.03,28.15,138284.0,27.5899,27.6288,27.2209,27.3374,138284.0
2022-03-14 13:00:00,28.16,28.19,27.77,27.77,260659.0,27.3471,27.3763,26.9684,26.9684,260659.0
2022-03-14 13:10:00,27.76,28.0,27.75,27.95,72196.0,26.9587,27.1917,26.949,27.1432,72196.0
2022-03-14 13:20:00,27.95,28.0,27.62,27.64,83362.0,27.1432,27.1917,26.8227,26.8421,83362.0
2022-03-14 13:30:00,27.65,27.76,27.43,27.49,247623.0,26.8519,26.9587,26.6382,26.6965,247623.0
2022-03-14 13:40:00,27.51,27.66,27.41,27.45,86019.0,26.7159,26.8616,26.6188,26.6576,86019.0
2022-03-14 13:50:00,27.5,28.04,27.5,27.64,133584.0,26.7062,27.2306,26.7062,26.8421,133584.0
2022-03-14 14:00:00,27.65,27.77,27.6,27.66,178048.0,26.8519,26.9684,26.8033,26.8616,178048.0
2022-03-14 14:10:00,27.67,27.72,27.35,27.38,118472.0,26.8713,26.9198,26.5605,26.5896,118472.0
2022-03-14 14:20:00,27.39,27.46,27.3,27.38,83006.0,26.5994,26.6673,26.512,26.5896,83006.0
2022-03-14 14:30:00,27.38,27.95,27.32,27.8,81126.0,26.5896,27.1432,26.5314,26.9975,81126.0
2022-03-14 14:40:00,27.81,27.86,27.61,27.64,120788.0,27.0072,27.0558,26.813,26.8421,120788.0
2022-03-14 14:50:00,27.64,28.04,27.63,27.94,118168.0,26.8421,27.2306,26.8324,27.1335,118168.0
2022-03-14 15:00:00,27.94,28.34,27.83,27.86,159609.0,27.1335,27.5219,27.0267,27.0558,159609.0
2022-03-14 15:10:00,27.82,28.27,27.82,27.97,79676.0,27.0169,27.454,27.0169,27.1626,79676.0
2022-03-14 15:20:00,27.93,28.12,27.85,27.96,66288.0,27.1238,27.3083,27.0461,27.1529,66288.0
2022-03-14 15:30:00,27.91,27.91,27.6,27.8,61075.0,27.1043,27.1043,26.8033,26.9975,61075.0
2022-03-14 15:40:00,27.78,28.22,27.72,28.08,118950.0,26.9781,27.4054,26.9198,27.2694,118950.0
2022-03-14 15:50:00,28.1,28.1,27.65,27.82,339743.0,27.2889,27.2889,26.8519,27.0169,339743.0
2022-03-15 09:30:00,28.45,28.9,28.15,28.46,426986.0,27.6288,28.0658,27.3374,27.6385,426986.0
2022-03-15 09:40:00,28.47,28.64,28.01,28.45,251893.0,27.6482,27.8133,27.2015,27.6288,251893.0
2022-03-15 09:50:00,28.45,29.34,28.34,29.19,355226.0,27.6288,28.4931,27.5219,28.3474,355226.0
2022-03-15 10:00:00,29.21,29.65,29.1,29.2,444091.0,28.3668,28.7941,28.26,28.3571,444091.0
2022-03-15 10:10:00,29.22,29.47,28.98,29.45,177397.0,28.3765,28.6193,28.1435,28.5999,177397.0
2022-03-15 10:20:00,29.45,30.11,29.4,30.09,271434.0,28.5999,29.2408,28.5513,29.2214,271434.0
2022-03-15 10:30:00,30.12,30.41,30.06,30.27,389648.0,29.2506,29.5322,29.1923,29.3962,389648.0
2022-03-15 10:40:00,30.28,30.63,30.22,30.63,257514.0,29.4059,29.7458,29.3477,29.7458,257514.0
2022-03-15 10:50:00,30.6,30.6,30.04,30.2,177078.0,29.7167,29.7167,29.1729,29.3282,177078.0
2022-03-15 11:00:00,30.22,30.42,30.1,30.39,178615.0,29.3477,29.5419,29.2311,29.5128,178615.0
2022-03-15 11:10:00,30.39,30.48,30.11,30.28,99842.0,29.5128,29.6002,29.2408,29.4059,99842.0
2022-03-15 11:20:00,30.27,30.71,30.09,30.7,188507.0,29.3962,29.8235,29.2214,29.8138,188507.0
2022-03-15 11:30:00,30.69,31.09,30.62,31.03,274585.0,29.8041,30.1926,29.7361,30.1343,274585.0
2022-03-15 11:40:00,31.04,31.09,30.72,30.93,257709.0,30.144,30.1926,29.8332,30.0372,257709.0
2022-03-15 11:50:00,30.94,30.96,30.22,30.45,171298.0,30.0469,30.0663,29.3477,29.571,171298.0
2022-03-15 12:00:00,30.44,30.85,30.24,30.76,74084.0,29.5613,29.9595,29.3671,29.8721,74084.0
2022-03-15 12:10:00,30.75,30.8,30.61,30.74,50522.0,29.8624,29.9109,29.7264,29.8527,50522.0
2022-03-15 12:20:00,30.73,30.92,30.54,30.85,62050.0,29.8429,30.0275,29.6584,29.9595,62050.0
2022-03-15 12:30:00,30.84,30.96,30.67,30.84,42040.0,29.9498,30.0663,29.7847,29.9498,42040.0
2022-03-15 12:40:00,30.88,30.9,30.44,30.5,86198.0,29.9886,30.008,29.5613,29.6196,86198.0
2022-03-15 12:50:00,30.48,30.69,30.29,30.69,67192.0,29.6002,29.8041,29.4156,29.8041,67192.0
2022-03-15 13:00:00,30.7,30.91,30.58,30.61,42763.0,29.8138,30.0177,29.6973,29.7264,42763.0
2022-03-15 13:10:00,30.6,30.65,30.24,30.29,47894.0,29.7167,29.7653,29.3671,29.4156,47894.0
2022-03-15 13:20:00,30.31,30.57,30.22,30.24,54974.0,29.4351,29.6876,29.3477,29.3671,54974.0
2022-03-15 13:30:00,30.24,30.54,30.15,30.34,101829.0,29.3671,29.6584,29.2797,29.4642,101829.0
2022-03-15 13:40:00,30.36,30.5,30.22,30.26,45179.0,29.4836,29.6196,29.3477,29.3865,45179.0
2022-03-15 13:50:00,30.29,30.65,30.29,30.59,37084.0,29.4156,29.7653,29.4156,29.707,37084.0
2022-03-15 14:00:00,30.58,30.63,30.28,30.45,47491.0,29.6973,29.7458,29.4059,29.571,47491.0
2022-03-15 14:10:00,30.45,30.47,30.0,30.09,106737.0,29.571,29.5905,29.134,29.2214,106737.0
2022-03-15 14:20:00,30.06,30.36,30.0,30.31,58765.0,29.1923,29.4836,29.134,29.4351,58765.0
2022-03-15 14:30:00,30.3,30.45,30.15,30.31,83397.0,29.4254,29.571,29.2797,29.4351,83397.0
2022-03-15 14:40:00,30.3,30.65,30.3,30.61,97136.0,29.4254,29.7653,29.4254,29.7264,97136.0
2022-03-15 14:50:00,30.62,30.77,30.57,30.73,59173.0,29.7361,29.8818,29.6876,29.8429,59173.0
2022-03-15 15:00:00,30.7,30.95,30.63,30.95,77415.0,29.8138,30.0566,29.7458,30.0566,77415.0
2022-03-15 15:10:00,30.97,31.25,30.87,31.21,183383.0,30.076,30.3479,29.9789,30.3091,183383.0
2022-03-15 15:20:00,31.23,31.47,31.21,31.37,161570.0,30.3285,30.5616,30.3091,30.4645,161570.0
2022-03-15 15:30:00,31.37,31.64,31.37,31.52,219983.0,30.4645,30.7267,30.4645,30.6101,219983.0
2022-03-15 15:40:00,31.54,31.57,31.26,31.39,184837.0,30.6296,30.6587,30.3576,30.4839,184837.0
2022-03-15 15:50:00,31.37,31.72,31.37,31.54,304592.0,30.4645,30.8044,30.4645,30.6296,304592.0
2022-03-16 09:30:00,33.0,33.72,32.99,33.65,708264.0,32.0474,32.7466,32.0377,32.6787,708264.0
2022-03-16 09:40:00,33.67,34.71,33.66,34.43,540322.0,32.6981,33.7081,32.6884,33.4361,540322.0
2022-03-16 09:50:00,34.44,34.7,34.26,34.42,258852.0,33.4459,33.6983,33.271,33.4264,258852.0
2022-03-16 10:00:00,34.43,34.79,34.26,34.38,233892.0,33.4361,33.7857,33.271,33.3876,233892.0
2022-03-16 10:10:00,34.34,35.68,34.26,35.47,603986.0,33.3487,34.6501,33.271,34.4461,603986.0
2022-03-16 10:20:00,35.46,35.7,35.26,35.58,241475.0,34.4364,34.6695,34.2422,34.5529,241475.0
2022-03-16 10:30:00,35.59,36.13,35.53,35.91,454333.0,34.5627,35.0871,34.5044,34.8734,454333.0
2022-03-16 10:40:00,35.91,35.99,35.16,35.46,287023.0,34.8734,34.9511,34.1451,34.4364,287023.0
2022-03-16 10:50:00,35.41,35.58,35.13,35.5,159156.0,34.3879,34.5529,34.1159,34.4753,159156.0
2022-03-16 11:00:00,35.49,35.65,35.14,35.22,162797.0,34.4655,34.6209,34.1256,34.2033,162797.0
2022-03-16 11:10:00,35.27,35.5,35.23,35.46,108086.0,34.2519,34.4753,34.213,34.4364,108086.0
2022-03-16 11:20:00,35.47,35.6,35.37,35.5,66222.0,34.4461,34.5724,34.349,34.4753,66222.0
2022-03-16 11:30:00,35.51,35.65,35.31,35.42,84100.0,34.485,34.6209,34.2907,34.3976,84100.0
2022-03-16 11:40:00,35.44,35.44,35.15,35.33,81434.0,34.417,34.417,34.1354,34.3102,81434.0
2022-03-16 11:50:00,35.33,35.53,35.27,35.51,93929.0,34.3102,34.5044,34.2519,34.485,93929.0
2022-03-16 12:00:00,35.51,35.62,35.43,35.51,82565.0,34.485,34.5918,34.4073,34.485,82565.0
2022-03-16 12:10:00,35.49,35.6,35.43,35.6,90111.0,34.4655,34.5724,34.4073,34.5724,90111.0
2022-03-16 12:20:00,35.54,35.67,35.31,35.42,70853.0,34.5141,34.6403,34.2907,34.3976,70853.0
2022-03-16 12:30:00,35.43,35.45,35.13,35.17,74208.0,34.4073,34.4267,34.1159,34.1548,74208.0
2022-03-16 12:40:00,35.15,35.25,34.43,34.56,177874.0,34.1354,34.2325,33.4361,33.5624,177874.0
2022-03-16 12:50:00,34.6,34.77,34.52,34.61,85575.0,33.6012,33.7663,33.5235,33.6109,85575.0
2022-03-16 13:00:00,34.62,34.78,33.91,33.92,139065.0,33.6207,33.776,32.9312,32.9409,139065.0
2022-03-16 13:10:00,33.93,33.96,33.56,33.67,105940.0,32.9506,32.9797,32.5913,32.6981,105940.0
2022-03-16 13:20:00,33.69,33.99,33.57,33.96,84557.0,32.7175,33.0088,32.601,32.9797,84557.0
2022-03-16 13:30:00,33.99,34.36,33.94,34.15,100940.0,33.0088,33.3682,32.9603,33.1642,100940.0
2022-03-16 13:40:00,34.18,34.37,33.98,34.37,46137.0,33.1934,33.3779,32.9991,33.3779,46137.0
2022-03-16 13:50:00,34.37,34.58,34.23,34.5,57816.0,33.3779,33.5818,33.2419,33.5041,57816.0
2022-03-16 14:00:00,34.49,34.49,33.24,33.25,267919.0,33.4944,33.4944,32.2805,32.2902,267919.0
2022-03-16 14:10:00,33.23,33.41,32.62,33.41,294422.0,32.2708,32.4456,31.6784,32.4456,294422.0
2022-03-16 14:20:00,33.41,33.5,32.77,32.83,109791.0,32.4456,32.533,31.8241,31.8823,109791.0
2022-03-16 14:30:00,32.78,33.28,32.06,33.25,367746.0,31.8338,32.3193,31.1346,32.2902,367746.0
2022-03-16 14:40:00,33.24,34.57,33.21,34.29,356075.0,32.2805,33.5721,32.2514,33.3002,356075.0
2022-03-16 14:50:00,34.29,35.16,33.92,34.74,256360.0,33.3002,34.1451,32.9409,33.7372,256360.0
2022-03-16 15:00:00,34.76,35.2,34.42,34.86,197081.0,33.7566,34.1839,33.4264,33.8537,197081.0
2022-03-16 15:10:00,34.81,35.43,34.72,35.43,190131.0,33.8052,34.4073,33.7178,34.4073,190131.0
2022-03-16 15:20:00,35.42,35.67,35.32,35.61,262419.0,34.3976,34.6403,34.3004,34.5821,262419.0
2022-03-16 15:30:00,35.62,35.67,35.15,35.44,227199.0,34.5918,34.6403,34.1354,34.417,227199.0
2022-03-16 15:40:00,35.4,35.92,35.34,35.9,328448.0,34.3781,34.8831,34.3199,34.8637,328448.0
2022-03-16 15:50:00,35.93,36.4,35.85,36.35,731976.0,34.8928,35.3493,34.8152,35.3007,731976.0
2022-03-17 09:30:00,35.2,35.42,34.32,35.42,638951.0,34.1839,34.3976,33.3293,34.3976,638951.0
2022-03-17 09:40:00,35.44,36.05,35.3,35.61,236424.0,34.417,35.0094,34.281,34.5821,236424.0
2022-03-17 09:50:00,35.52,36.46,35.24,36.46,210573.0,34.4947,35.4075,34.2228,35.4075,210573.0
2022-03-17 10:00:00,36.47,36.49,35.98,36.42,163346.0,35.4173,35.4367,34.9414,35.3687,163346.0
2022-03-17 10:10:00,36.43,36.58,35.48,35.55,187861.0,35.3784,35.5241,34.4558,34.5238,187861.0
2022-03-17 10:20:00,35.52,36.12,35.52,36.05,160804.0,34.4947,35.0774,34.4947,35.0094,160804.0
2022-03-17 10:30:00,36.05,36.06,35.37,35.64,106043.0,35.0094,35.0191,34.349,34.6112,106043.0
2022-03-17 10:40:00,35.68,35.79,35.02,35.25,157334.0,34.6501,34.7569,34.0091,34.2325,157334.0
2022-03-17 10:50:00,35.27,35.4,34.87,35.29,106922.0,34.2519,34.3781,33.8634,34.2713,106922.0
2022-03-17 11:00:00,35.24,35.45,34.86,35.37,85179.0,34.2228,34.4267,33.8537,34.349,85179.0
2022-03-17 11:10:00,35.45,35.64,35.14,35.62,60993.0,34.4267,34.6112,34.1256,34.5918,60993.0
2022-03-17 11:20:00,35.61,35.91,35.56,35.64,112760.0,34.5821,34.8734,34.5335,34.6112,112760.0
2022-03-17 11:30:00,35.65,35.92,35.58,35.9,70205.0,34.6209,34.8831,34.5529,34.8637,70205.0
2022-03-17 11:40:00,35.91,36.08,35.33,35.33,73673.0,34.8734,35.0385,34.3102,34.3102,73673.0
2022-03-17 11:50:00,35.29,35.81,35.29,35.6,58152.0,34.2713,34.7763,34.2713,34.5724,58152.0
2022-03-17 12:00:00,35.61,35.89,35.45,35.84,53750.0,34.5821,34.854,34.4267,34.8054,53750.0
2022-03-17 12:10:00,35.83,35.9,35.43,35.72,36194.0,34.7957,34.8637,34.4073,34.6889,36194.0
2022-03-17 12:20:00,35.73,35.95,35.72,35.89,98806.0,34.6986,34.9123,34.6889,34.854,98806.0
2022-03-17 12:30:00,35.83,35.94,35.72,35.91,37842.0,34.7957,34.9026,34.6889,34.8734,37842.0
2022-03-17 12:40:00,35.86,35.99,35.75,35.81,54783.0,34.8249,34.9511,34.718,34.7763,54783.0
2022-03-17 12:50:00,35.85,36.02,35.82,35.89,44458.0,34.8152,34.9802,34.786,34.854,44458.0
2022-03-17 13:00:00,35.91,36.02,35.76,35.85,50445.0,34.8734,34.9802,34.7277,34.8152,50445.0
2022-03-17 13:10:00,35.85,36.0,35.64,35.92,79211.0,34.8152,34.9608,34.6112,34.8831,79211.0
2022-03-17 13:20:00,35.9,36.54,35.84,36.44,107168.0,34.8637,35.4852,34.8054,35.3881,107168.0
2022-03-17 13:30:00,36.45,36.53,36.34,36.4,79611.0,35.3978,35.4755,35.291,35.3493,79611.0
2022-03-17 13:40:00,36.43,36.74,36.43,36.74,93383.0,35.3784,35.6795,35.3784,35.6795,93383.0
2022-03-17 13:50:00,36.73,36.93,36.59,36.65,94180.0,35.6697,35.864,35.5338,35.5921,94180.0
2022-03-17 14:00:00,36.64,36.71,36.45,36.57,90487.0,35.5823,35.6503,35.3978,35.5144,90487.0
2022-03-17 14:10:00,36.58,36.63,36.32,36.43,79787.0,35.5241,35.5726,35.2716,35.3784,79787.0
2022-03-17 14:20:00,36.47,36.57,35.94,35.97,59154.0,35.4173,35.5144,34.9026,34.9317,59154.0
2022-03-17 14:30:00,35.98,36.46,35.98,36.25,102968.0,34.9414,35.4075,34.9414,35.2036,102968.0
2022-03-17 14:40:00,36.26,36.5,36.23,36.46,40358.0,35.2133,35.4464,35.1842,35.4075,40358.0
2022-03-17 14:50:00,36.47,36.51,36.25,36.5,64591.0,35.4173,35.4561,35.2036,35.4464,64591.0
2022-03-17 15:00:00,36.45,36.67,36.29,36.36,60666.0,35.3978,35.6115,35.2424,35.3104,60666.0
2022-03-17 15:10:00,36.36,36.48,36.02,36.47,107310.0,35.3104,35.427,34.9802,35.4173,107310.0
2022-03-17 15:20:00,36.49,36.59,36.23,36.53,59625.0,35.4367,35.5338,35.1842,35.4755,59625.0
2022-03-17 15:30:00,36.56,36.63,36.45,36.54,68171.0,35.5047,35.5726,35.3978,35.4852,68171.0
2022-03-17 15:40:00,36.57,36.95,36.57,36.83,202231.0,35.5144,35.8834,35.5144,35.7669,202231.0
2022-03-17 15:50:00,36.85,37.0,36.57,37.0,232043.0,35.7863,35.932,35.5144,35.932,232043.0
2022-03-18 09:30:00,36.61,36.61,35.61,35.97,495257.0,35.5532,35.5532,34.5821,34.9317,495257.0
2022-03-18 09:40:00,35.99,36.52,35.75,36.48,193561.0,34.9511,35.4658,34.718,35.427,193561.0
2022-03-18 09:50:00,36.51,37.23,36.33,37.22,236476.0,35.4561,36.1553,35.2813,36.1456,236476.0
2022-03-18 10:00:00,37.24,37.93,37.07,37.93,324509.0,36.165,36.8351,35.9999,36.8351,324509.0
2022-03-18 10:10:00,37.91,38.36,37.88,38.03,279168.0,36.8157,37.2527,36.7866,36.9322,279168.0
2022-03-18 10:20:00,38.03,38.2,37.75,38.01,179121.0,36.9322,37.0973,36.6603,36.9128,179121.0
2022-03-18 10:30:00,38.0,38.14,37.19,37.23,183666.0,36.9031,37.039,36.1165,36.1553,183666.0
2022-03-18 10:40:00,37.21,37.98,37.04,37.68,153589.0,36.1359,36.8837,35.9708,36.5923,153589.0
2022-03-18 10:50:00,37.67,38.21,37.48,38.21,182814.0,36.5826,37.107,36.3981,37.107,182814.0
2022-03-18 11:00:00,38.2,38.59,38.13,38.38,243937.0,37.0973,37.4761,37.0293,37.2721,243937.0
2022-03-18 11:10:00,38.36,38.6,38.1,38.47,120896.0,37.2527,37.4858,37.0002,37.3595,120896.0
2022-03-18 11:20:00,38.48,38.48,38.07,38.29,119582.0,37.3692,37.3692,36.9711,37.1847,119582.0
2022-03-18 11:30:00,38.33,38.66,38.33,38.51,149361.0,37.2236,37.544,37.2236,37.3984,149361.0
2022-03-18 11:40:00,38.51,38.52,38.16,38.18,86226.0,37.3984,37.4081,37.0585,37.0779,86226.0
2022-03-18 11:50:00,38.21,38.48,38.06,38.18,111304.0,37.107,37.3692,36.9614,37.0779,111304.0
2022-03-18 12:00:00,38.19,38.2,37.96,38.09,85463.0,37.0876,37.0973,36.8642,36.9905,85463.0
2022-03-18 12:10:00,38.1,38.39,38.06,38.3,210628.0,37.0002,37.2818,36.9614,37.1944,210628.0
2022-03-18 12:20:00,38.29,38.47,38.15,38.46,79926.0,37.1847,37.3595,37.0488,37.3498,79926.0
2022-03-18 12:30:00,38.45,38.74,38.4,38.73,105781.0,37.3401,37.6217,37.2915,37.612,105781.0
2022-03-18 12:40:00,38.73,38.78,38.57,38.67,98780.0,37.612,37.6606,37.4566,37.5537,98780.0
2022-03-18 12:50:00,38.68,38.96,38.68,38.87,93156.0,37.5635,37.8354,37.5635,37.748,93156.0
2022-03-18 13:00:00,38.86,38.95,38.62,38.8,91225.0,37.7383,37.8257,37.5052,37.68,91225.0
2022-03-18 13:10:00,38.77,38.89,38.5,38.5,71417.0,37.6509,37.7674,37.3887,37.3887,71417.0
2022-03-18 13:20:00,38.49,38.87,38.48,38.85,55371.0,37.3789,37.748,37.3692,37.7286,55371.0
2022-03-18 13:30:00,38.87,38.97,38.77,38.92,73454.0,37.748,37.8451,37.6509,37.7965,73454.0
2022-03-18 13:40:00,38.91,38.91,38.46,38.65,81546.0,37.7868,37.7868,37.3498,37.5343,81546.0
2022-03-18 13:50:00,38.64,38.73,38.44,38.61,59536.0,37.5246,37.612,37.3304,37.4955,59536.0
2022-03-18 14:00:00,38.63,38.79,38.5,38.55,65112.0,37.5149,37.6703,37.3887,37.4372,65112.0
2022-03-18 14:10:00,38.55,38.86,38.44,38.85,57923.0,37.4372,37.7383,37.3304,37.7286,57923.0
2022-03-18 14:20:00,38.86,38.93,38.69,38.83,56819.0,37.7383,37.8062,37.5732,37.7091,56819.0
2022-03-18 14:30:00,38.83,38.98,38.72,38.96,70005.0,37.7091,37.8548,37.6023,37.8354,70005.0
2022-03-18 14:40:00,38.94,38.98,38.67,38.84,60230.0,37.816,37.8548,37.5537,37.7188,60230.0
2022-03-18 14:50:00,38.84,38.96,38.83,38.9,40216.0,37.7188,37.8354,37.7091,37.7771,40216.0
2022-03-18 15:00:00,38.9,39.2,38.8,39.2,186460.0,37.7771,38.0684,37.68,38.0684,186460.0
2022-03-18 15:10:00,39.2,39.36,39.19,39.36,221069.0,38.0684,38.2238,38.0587,38.2238,221069.0
2022-03-18 15:20:00,39.36,39.53,39.34,39.45,147500.0,38.2238,38.3889,38.2044,38.3112,147500.0
2022-03-18 15:30:00,39.46,39.67,38.91,38.95,195611.0,38.3209,38.5249,37.7868,37.8257,195611.0
2022-03-18 15:40:00,38.97,39.31,38.95,39.02,143931.0,37.8451,38.1753,37.8257,37.8936,143931.0
2022-03-18 15:50:00,39.0,39.3,38.97,39.21,257757.0,37.8742,38.1656,37.8451,38.0782,257757.0
2022-03-21 09:30:00,38.7,39.55,38.51,39.23,507751.0,37.5829,38.4083,37.3984,38.0976,507751.0
2022-03-21 09:40:00,39.23,39.96,38.27,38.43,379989.0,38.0976,38.8065,37.1653,37.3207,379989.0
2022-03-21 09:50:00,38.45,38.71,37.77,38.01,289243.0,37.3401,37.5926,36.6797,36.9128,289243.0
2022-03-21 10:00:00,38.01,38.27,37.7,37.9,197851.0,36.9128,37.1653,36.6117,36.806,197851.0
2022-03-21 10:10:00,37.91,38.08,37.35,37.52,237958.0,36.8157,36.9808,36.2719,36.4369,237958.0
2022-03-21 10:20:00,37.5,37.5,36.93,36.97,178681.0,36.4175,36.4175,35.864,35.9028,178681.0
2022-03-21 10:30:00,36.99,37.56,36.89,37.5,176326.0,35.9222,36.4758,35.8251,36.4175,176326.0
2022-03-21 10:40:00,37.49,37.87,37.24,37.7,165605.0,36.4078,36.7768,36.165,36.6117,165605.0
2022-03-21 10:50:00,37.72,38.43,37.72,38.29,165735.0,36.6312,37.3207,36.6312,37.1847,165735.0
2022-03-21 11:00:00,38.31,38.57,37.98,38.17,119333.0,37.2041,37.4566,36.8837,37.0682,119333.0
2022-03-21 11:10:00,38.18,38.94,38.15,38.81,117784.0,37.0779,37.816,37.0488,37.6897,117784.0
2022-03-21 11:20:00,38.81,39.43,38.72,39.34,136860.0,37.6897,38.2918,37.6023,38.2044,136860.0
2022-03-21 11:30:00,39.35,39.4,38.8,39.28,130330.0,38.2141,38.2627,37.68,38.1461,130330.0
2022-03-21 11:40:00,39.31,39.49,39.03,39.13,86046.0,38.1753,38.3501,37.9034,38.0005,86046.0
2022-03-21 11:50:00,39.16,39.88,39.12,39.68,128094.0,38.0296,38.7288,37.9908,38.5346,128094.0
2022-03-21 12:00:00,39.72,39.79,39.03,39.26,87500.0,38.5734,38.6414,37.9034,38.1267,87500.0
2022-03-21 12:10:00,39.26,39.36,38.92,39.21,69769.0,38.1267,38.2238,37.7965,38.0782,69769.0
2022-03-21 12:20:00,39.23,39.52,39.15,39.24,75489.0,38.0976,38.3792,38.0199,38.1073,75489.0
2022-03-21 12:30:00,39.29,39.29,37.86,38.22,247219.0,38.1559,38.1559,36.7671,37.1167,247219.0
2022-03-21 12:40:00,38.24,38.62,38.12,38.5,165983.0,37.1362,37.5052,37.0196,37.3887,165983.0
2022-03-21 12:50:00,38.5,38.5,37.7,37.75,119519.0,37.3887,37.3887,36.6117,36.6603,119519.0
2022-03-21 13:00:00,37.77,38.06,37.58,37.9,123246.0,36.6797,36.9614,36.4952,36.806,123246.0
2022-03-21 13:10:00,37.94,37.94,37.14,37.15,161439.0,36.8448,36.8448,36.0679,36.0776,161439.0
2022-03-21 13:20:00,37.16,37.42,37.03,37.24,118277.0,36.0873,36.3398,35.9611,36.165,118277.0
2022-03-21 13:30:00,37.22,37.64,37.2,37.5,99557.0,36.1456,36.5535,36.1262,36.4175,99557.0
2022-03-21 13:40:00,37.5,37.51,37.1,37.45,73170.0,36.4175,36.4272,36.0291,36.369,73170.0
2022-03-21 13:50:00,37.48,37.63,37.28,37.61,143642.0,36.3981,36.5438,36.2039,36.5243,143642.0
2022-03-21 14:00:00,37.59,37.74,37.26,37.57,121841.0,36.5049,36.6506,36.1844,36.4855,121841.0
2022-03-21 14:10:00,37.51,37.56,37.23,37.44,68763.0,36.4272,36.4758,36.1553,36.3593,68763.0
2022-03-21 14:20:00,37.5,38.25,37.49,38.18,134458.0,36.4175,37.1459,36.4078,37.0779,134458.0
2022-03-21 14:30:00,38.22,38.22,37.87,38.1,68183.0,37.1167,37.1167,36.7768,37.0002,68183.0
2022-03-21 14:40:00,38.04,38.36,37.9,38.06,62077.0,36.9419,37.2527,36.806,36.9614,62077.0
2022-03-21 14:50:00,38.05,38.17,37.5,37.51,68171.0,36.9516,37.0682,36.4175,36.4272,68171.0
2022-03-21 15:00:00,37.52,37.64,37.36,37.58,62367.0,36.4369,36.5535,36.2816,36.4952,62367.0
2022-03-21 15:10:00,37.58,38.07,37.54,37.72,73765.0,36.4952,36.9711,36.4564,36.6312,73765.0
2022-03-21 15:20:00,37.72,38.08,37.66,38.05,83374.0,36.6312,36.9808,36.5729,36.9516,83374.0
2022-03-21 15:30:00,38.07,38.32,37.94,37.96,100047.0,36.9711,37.2139,36.8448,36.8642,100047.0
2022-03-21 15:40:00,37.96,38.1,37.54,37.54,188291.0,36.8642,37.0002,36.4564,36.4564,188291.0
2022-03-21 15:50:00,37.57,38.95,37.57,38.92,242140.0,36.4855,37.8257,36.4855,37.7965,242140.0
2022-03-22 09:30:00,38.79,39.52,38.7,39.42,317943.0,37.6771,38.3862,37.5897,38.289,317943.0
2022-03-22 09:40:00,39.44,39.6,38.67,39.11,293178.0,38.3084,38.4639,37.5605,37.9879,293178.0
2022-03-22 09:50:00,39.09,39.49,38.64,39.33,156386.0,37.9685,38.357,37.5314,38.2016,156386.0
2022-03-22 10:00:00,39.4,40.2,39.36,39.98,363768.0,38.2696,39.0466,38.2307,38.833,363768.0
2022-03-22 10:10:00,39.98,40.33,39.8,40.33,163988.0,38.833,39.1729,38.6581,39.1729,163988.0
2022-03-22 10:20:00,40.32,40.5,40.18,40.45,132746.0,39.1632,39.338,39.0272,39.2895,132746.0
2022-03-22 10:30:00,40.45,40.79,40.44,40.65,151646.0,39.2895,39.6197,39.2798,39.4837,151646.0
2022-03-22 10:40:00,40.65,40.87,40.56,40.77,192019.0,39.4837,39.6974,39.3963,39.6003,192019.0
2022-03-22 10:50:00,40.77,40.87,40.58,40.7,93112.0,39.6003,39.6974,39.4157,39.5323,93112.0
2022-03-22 11:00:00,40.75,40.92,40.37,40.9,145711.0,39.5809,39.746,39.2118,39.7266,145711.0
2022-03-22 11:10:00,40.9,41.01,40.66,40.94,132743.0,39.7266,39.8334,39.4934,39.7654,132743.0
2022-03-22 11:20:00,40.93,41.0,40.82,40.88,59128.0,39.7557,39.8237,39.6489,39.7071,59128.0
2022-03-22 11:30:00,40.87,40.87,40.58,40.78,78756.0,39.6974,39.6974,39.4157,39.61,78756.0
2022-03-22 11:40:00,40.78,40.79,40.34,40.63,71721.0,39.61,39.6197,39.1826,39.4643,71721.0
2022-03-22 11:50:00,40.63,40.64,40.11,40.11,54014.0,39.4643,39.474,38.9592,38.9592,54014.0
2022-03-22 12:00:00,40.11,40.23,39.86,40.11,113058.0,38.9592,39.0758,38.7164,38.9592,113058.0
2022-03-22 12:10:00,40.15,40.18,39.76,39.93,46774.0,38.9981,39.0272,38.6193,38.7844,46774.0
2022-03-22 12:20:00,39.97,39.97,39.42,39.63,96450.0,38.8232,38.8232,38.289,38.493,96450.0
2022-03-22 12:30:00,39.65,39.77,39.41,39.54,85174.0,38.5124,38.629,38.2793,38.4056,85174.0
2022-03-22 12:40:00,39.57,39.69,39.24,39.67,101901.0,38.4347,38.5513,38.1142,38.5318,101901.0
2022-03-22 12:50:00,39.7,39.79,39.6,39.6,48567.0,38.561,38.6484,38.4639,38.4639,48567.0
2022-03-22 13:00:00,39.59,39.86,39.5,39.72,62399.0,38.4541,38.7164,38.3667,38.5804,62399.0
2022-03-22 13:10:00,39.73,39.88,39.6,39.66,55296.0,38.5901,38.7358,38.4639,38.5221,55296.0
2022-03-22 13:20:00,39.65,39.65,39.29,39.51,74761.0,38.5124,38.5124,38.1628,38.3764,74761.0
2022-03-22 13:30:00,39.54,39.8,39.54,39.72,43571.0,38.4056,38.6581,38.4056,38.5804,43571.0
2022-03-22 13:40:00,39.75,39.76,39.47,39.61,23347.0,38.6096,38.6193,38.3376,38.4736,23347.0
2022-03-22 13:50:00,39.63,39.84,39.59,39.84,27242.0,38.493,38.697,38.4541,38.697,27242.0
2022-03-22 14:00:00,39.84,39.86,39.55,39.72,25133.0,38.697,38.7164,38.4153,38.5804,25133.0
2022-03-22 14:10:00,39.75,40.06,39.69,40.01,79007.0,38.6096,38.9107,38.5513,38.8621,79007.0
2022-03-22 14:20:00,40.0,40.0,39.2,39.44,76006.0,38.8524,38.8524,38.0753,38.3084,76006.0
2022-03-22 14:30:00,39.44,39.5,38.95,39.43,103768.0,38.3084,38.3667,37.8325,38.2987,103768.0
2022-03-22 14:40:00,39.39,39.48,39.26,39.4,34716.0,38.2599,38.3473,38.1336,38.2696,34716.0
2022-03-22 14:50:00,39.39,39.82,39.3,39.73,57620.0,38.2599,38.6775,38.1725,38.5901,57620.0
2022-03-22 15:00:00,39.72,39.96,39.71,39.95,47907.0,38.5804,38.8135,38.5707,38.8038,47907.0
2022-03-22 15:10:00,39.94,40.07,39.75,39.83,64007.0,38.7941,38.9204,38.6096,38.6873,64007.0
2022-03-22 15:20:00,39.84,39.85,39.48,39.51,60966.0,38.697,38.7067,38.3473,38.3764,60966.0
2022-03-22 15:30:00,39.49,39.75,39.44,39.68,46689.0,38.357,38.6096,38.3084,38.5416,46689.0
2022-03-22 15:40:00,39.7,39.98,39.59,39.87,101071.0,38.561,38.833,38.4541,38.7261,101071.0
2022-03-22 15:50:00,39.88,39.98,39.39,39.63,116001.0,38.7358,38.833,38.2599,38.493,116001.0
2022-03-23 09:30:00,38.51,38.93,37.56,37.58,514851.0,37.4051,37.8131,36.4824,36.5018,514851.0
2022-03-23 09:40:00,37.58,37.89,37.07,37.15,299776.0,36.5018,36.8029,36.0064,36.0841,299776.0
2022-03-23 09:50:00,37.11,37.63,37.02,37.26,219519.0,36.0453,36.5504,35.9579,36.191,219519.0
2022-03-23 10:00:00,37.24,37.78,36.96,37.59,230687.0,36.1716,36.6961,35.8996,36.5115,230687.0
2022-03-23 10:10:00,37.6,38.42,37.36,38.29,188260.0,36.5212,37.3177,36.2881,37.1914,188260.0
2022-03-23 10:20:00,38.29,38.56,37.95,38.34,135289.0,37.1914,37.4537,36.8612,37.24,135289.0
2022-03-23 10:30:00,38.38,38.78,38.31,38.65,185182.0,37.2789,37.6674,37.2109,37.5411,185182.0
2022-03-23 10:40:00,38.66,38.71,37.94,38.22,122313.0,37.5508,37.5994,36.8515,37.1235,122313.0
2022-03-23 10:50:00,38.28,38.74,38.2,38.69,83266.0,37.1817,37.6285,37.104,37.58,83266.0
2022-03-23 11:00:00,38.73,39.14,38.68,38.78,133111.0,37.6188,38.0171,37.5703,37.6674,133111.0
2022-03-23 11:10:00,38.78,39.14,38.76,39.1,70104.0,37.6674,38.0171,37.648,37.9782,70104.0
2022-03-23 11:20:00,39.13,39.46,39.1,39.22,81362.0,38.0073,38.3279,37.9782,38.0948,81362.0
2022-03-23 11:30:00,39.24,39.51,39.07,39.49,66668.0,38.1142,38.3764,37.9491,38.357,66668.0
2022-03-23 11:40:00,39.5,39.6,39.15,39.28,42624.0,38.3667,38.4639,38.0268,38.153,42624.0
2022-03-23 11:50:00,39.33,39.79,39.29,39.76,76423.0,38.2016,38.6484,38.1628,38.6193,76423.0
2022-03-23 12:00:00,39.78,39.98,39.26,39.3,108799.0,38.6387,38.833,38.1336,38.1725,108799.0
2022-03-23 12:10:00,39.28,39.37,38.79,39.33,102594.0,38.153,38.2405,37.6771,38.2016,102594.0
2022-03-23 12:20:00,39.31,39.41,39.11,39.22,29372.0,38.1822,38.2793,37.9879,38.0948,29372.0
2022-03-23 12:30:00,39.22,39.36,38.95,39.1,40652.0,38.0948,38.2307,37.8325,37.9782,40652.0
2022-03-23 12:40:00,39.07,39.12,38.57,38.84,69960.0,37.9491,37.9976,37.4634,37.7257,69960.0
2022-03-23 12:50:00,38.84,39.0,38.76,38.87,35345.0,37.7257,37.8811,37.648,37.7548,35345.0
2022-03-23 13:00:00,38.86,38.93,38.53,38.76,45287.0,37.7451,37.8131,37.4246,37.648,45287.0
2022-03-23 13:10:00,38.78,38.82,38.26,38.33,44092.0,37.6674,37.7062,37.1623,37.2303,44092.0
2022-03-23 13:20:00,38.38,38.4,37.42,37.46,148461.0,37.2789,37.2983,36.3464,36.3853,148461.0
2022-03-23 13:30:00,37.45,37.74,37.39,37.46,84496.0,36.3755,36.6572,36.3173,36.3853,84496.0
2022-03-23 13:40:00,37.46,37.46,37.0,37.07,185526.0,36.3853,36.3853,35.9385,36.0064,185526.0
2022-03-23 13:50:00,37.07,37.51,36.98,37.44,126857.0,36.0064,36.4338,35.919,36.3658,126857.0
2022-03-23 14:00:00,37.45,37.45,36.83,36.87,120757.0,36.3755,36.3755,35.7733,35.8122,120757.0
2022-03-23 14:10:00,36.89,37.25,36.81,37.22,64386.0,35.8316,36.1813,35.7539,36.1521,64386.0
2022-03-23 14:20:00,37.23,37.35,37.01,37.32,55846.0,36.1619,36.2784,35.9482,36.2493,55846.0
2022-03-23 14:30:00,37.32,37.47,37.1,37.46,67467.0,36.2493,36.395,36.0356,36.3853,67467.0
2022-03-23 14:40:00,37.48,37.82,37.37,37.78,91841.0,36.4047,36.7349,36.2978,36.6961,91841.0
2022-03-23 14:50:00,37.8,37.8,37.24,37.25,63162.0,36.7155,36.7155,36.1716,36.1813,63162.0
2022-03-23 15:00:00,37.26,37.53,36.98,37.0,94247.0,36.191,36.4532,35.919,35.9385,94247.0
2022-03-23 15:10:00,36.98,37.08,36.74,36.74,125267.0,35.919,36.0162,35.6859,35.6859,125267.0
2022-03-23 15:20:00,36.76,37.08,36.68,37.0,88262.0,35.7053,36.0162,35.6276,35.9385,88262.0
2022-03-23 15:30:00,36.94,37.33,36.94,37.13,80159.0,35.8802,36.259,35.8802,36.0647,80159.0
2022-03-23 15:40:00,37.12,37.53,36.92,37.25,135067.0,36.055,36.4532,35.8607,36.1813,135067.0
2022-03-23 15:50:00,37.2,37.2,36.6,36.62,229016.0,36.1327,36.1327,35.5499,35.5694,229016.0
2022-03-24 09:30:00,37.82,37.96,37.31,37.58,252506.0,36.7349,36.8709,36.2396,36.5018,252506.0
2022-03-24 09:40:00,37.57,38.59,37.56,37.92,189592.0,36.4921,37.4828,36.4824,36.8321,189592.0
2022-03-24 09:50:00,37.92,38.44,37.71,37.9,103091.0,36.8321,37.3371,36.6281,36.8126,103091.0
2022-03-24 10:00:00,37.92,38.74,37.92,38.55,176612.0,36.8321,37.6285,36.8321,37.444,176612.0
2022-03-24 10:10:00,38.56,38.59,37.75,38.01,123027.0,37.4537,37.4828,36.6669,36.9195,123027.0
2022-03-24 10:20:00,38.01,38.24,37.83,38.06,83478.0,36.9195,37.1429,36.7446,36.968,83478.0
2022-03-24 10:30:00,38.07,38.59,37.87,38.52,162020.0,36.9778,37.4828,36.7835,37.4148,162020.0
2022-03-24 10:40:00,38.54,38.99,38.41,38.93,143641.0,37.4343,37.8714,37.308,37.8131,143641.0
2022-03-24 10:50:00,38.91,39.05,38.65,38.96,111078.0,37.7937,37.9296,37.5411,37.8422,111078.0
2022-03-24 11:00:00,38.95,39.42,38.82,39.25,211822.0,37.8325,38.289,37.7062,38.1239,211822.0
2022-03-24 11:10:00,39.22,39.68,39.11,39.67,169733.0,38.0948,38.5416,37.9879,38.5318,169733.0
2022-03-24 11:20:00,39.66,40.34,39.57,40.26,318203.0,38.5221,39.1826,38.4347,39.1049,318203.0
2022-03-24 11:30:00,40.29,40.81,40.29,40.79,233922.0,39.1341,39.6391,39.1341,39.6197,233922.0
2022-03-24 11:40:00,40.79,41.09,40.76,40.83,344601.0,39.6197,39.9111,39.5906,39.6586,344601.0
2022-03-24 11:50:00,40.83,40.86,40.49,40.67,217035.0,39.6586,39.6877,39.3283,39.5032,217035.0
2022-03-24 12:00:00,40.66,40.67,40.25,40.37,115834.0,39.4934,39.5032,39.0952,39.2118,115834.0
2022-03-24 12:10:00,40.36,40.92,40.32,40.92,109041.0,39.2021,39.746,39.1632,39.746,109041.0
2022-03-24 12:20:00,40.92,41.02,40.46,40.62,134097.0,39.746,39.8431,39.2992,39.4546,134097.0
2022-03-24 12:30:00,40.6,40.78,40.37,40.73,66050.0,39.4352,39.61,39.2118,39.5614,66050.0
2022-03-24 12:40:00,40.72,40.89,40.56,40.64,71738.0,39.5517,39.7168,39.3963,39.474,71738.0
2022-03-24 12:50:00,40.66,40.94,40.65,40.91,58414.0,39.4934,39.7654,39.4837,39.7363,58414.0
2022-03-24 13:00:00,40.93,41.12,40.71,40.82,160512.0,39.7557,39.9402,39.542,39.6489,160512.0
2022-03-24 13:10:00,40.81,41.07,40.77,41.04,64564.0,39.6391,39.8917,39.6003,39.8625,64564.0
2022-03-24 13:20:00,41.04,41.2,40.86,41.15,84056.0,39.8625,40.018,39.6877,39.9694,84056.0
2022-03-24 13:30:00,41.17,41.26,40.9,41.24,96885.0,39.9888,40.0762,39.7266,40.0568,96885.0
2022-03-24 13:40:00,41.24,41.45,41.24,41.35,102001.0,40.0568,40.2608,40.0568,40.1636,102001.0
2022-03-24 13:50:00,41.34,41.43,41.22,41.3,64274.0,40.1539,40.2414,40.0374,40.1151,64274.0
2022-03-24 14:00:00,41.28,41.59,41.23,41.31,142530.0,40.0957,40.3968,40.0471,40.1248,142530.0
2022-03-24 14:10:00,41.3,41.38,41.06,41.24,83406.0,40.1151,40.1928,39.882,40.0568,83406.0
2022-03-24 14:20:00,41.25,41.32,41.05,41.31,57492.0,40.0665,40.1345,39.8723,40.1248,57492.0
2022-03-24 14:30:00,41.31,41.37,41.12,41.31,56432.0,40.1248,40.1831,39.9402,40.1248,56432.0
2022-03-24 14:40:00,41.32,41.32,41.01,41.04,56432.0,40.1345,40.1345,39.8334,39.8625,56432.0
2022-03-24 14:50:00,41.09,41.35,41.08,41.31,53896.0,39.9111,40.1636,39.9014,40.1248,53896.0
2022-03-24 15:00:00,41.32,41.54,41.02,41.5,66669.0,40.1345,40.3482,39.8431,40.3093,66669.0
2022-03-24 15:10:00,41.49,41.71,41.46,41.71,86650.0,40.2996,40.5133,40.2705,40.5133,86650.0
2022-03-24 15:20:00,41.72,41.93,41.72,41.82,107338.0,40.523,40.727,40.523,40.6202,107338.0
2022-03-24 15:30:00,41.84,41.91,41.59,41.71,91094.0,40.6396,40.7076,40.3968,40.5133,91094.0
2022-03-24 15:40:00,41.72,41.91,41.53,41.88,106520.0,40.523,40.7076,40.3385,40.6784,106520.0
2022-03-24 15:50:00,41.9,42.24,41.84,42.2,398691.0,40.6979,41.0281,40.6396,40.9893,398691.0
2022-03-25 09:30:00,42.09,42.13,41.04,41.16,631921.0,40.8824,40.9213,39.8625,39.9791,631921.0
2022-03-25 09:40:00,41.15,42.11,41.08,41.78,240933.0,39.9694,40.9018,39.9014,40.5813,240933.0
2022-03-25 09:50:00,41.72,41.94,41.2,41.51,84699.0,40.523,40.7367,40.018,40.3191,84699.0
2022-03-25 10:00:00,41.56,41.86,41.15,41.77,82103.0,40.3676,40.659,39.9694,40.5716,82103.0
2022-03-25 10:10:00,41.7,41.82,41.09,41.38,81969.0,40.5036,40.6202,39.9111,40.1928,81969.0
2022-03-25 10:20:00,41.39,41.97,41.39,41.5,152278.0,40.2025,40.7659,40.2025,40.3093,152278.0
2022-03-25 10:30:00,41.46,42.3,41.46,41.97,147766.0,40.2705,41.0864,40.2705,40.7659,147766.0
2022-03-25 10:40:00,41.92,42.36,41.78,42.14,97331.0,40.7173,41.1447,40.5813,40.931,97331.0
2022-03-25 10:50:00,42.12,42.16,41.47,41.76,95245.0,40.9116,40.9504,40.2802,40.5619,95245.0
2022-03-25 11:00:00,41.76,41.86,40.82,40.83,222633.0,40.5619,40.659,39.6489,39.6586,222633.0
2022-03-25 11:10:00,40.83,40.97,40.46,40.52,184579.0,39.6586,39.7946,39.2992,39.3575,184579.0
2022-03-25 11:20:00,40.52,40.52,39.76,39.94,244407.0,39.3575,39.3575,38.6193,38.7941,244407.0
2022-03-25 11:30:00,39.96,40.46,39.87,40.28,119387.0,38.8135,39.2992,38.7261,39.1243,119387.0
2022-03-25 11:40:00,40.25,40.66,40.22,40.31,215656.0,39.0952,39.4934,39.0661,39.1535,215656.0
2022-03-25 11:50:00,40.29,40.62,40.23,40.46,81349.0,39.1341,39.4546,39.0758,39.2992,81349.0
2022-03-25 12:00:00,40.47,40.66,40.15,40.55,81623.0,39.3089,39.4934,38.9981,39.3866,81623.0
2022-03-25 12:10:00,40.55,41.05,40.55,41.01,83102.0,39.3866,39.8723,39.3866,39.8334,83102.0
2022-03-25 12:20:00,41.0,41.01,40.62,40.91,78913.0,39.8237,39.8334,39.4546,39.7363,78913.0
2022-03-25 12:30:00,40.85,40.89,40.49,40.58,63546.0,39.678,39.7168,39.3283,39.4157,63546.0
2022-03-25 12:40:00,40.6,40.95,40.47,40.86,59967.0,39.4352,39.7751,39.3089,39.6877,59967.0
2022-03-25 12:50:00,40.83,41.02,40.44,40.73,81428.0,39.6586,39.8431,39.2798,39.5614,81428.0
2022-03-25 13:00:00,40.75,40.86,40.54,40.71,43389.0,39.5809,39.6877,39.3769,39.542,43389.0
2022-03-25 13:10:00,40.69,41.2,40.49,41.16,63497.0,39.5226,40.018,39.3283,39.9791,63497.0
2022-03-25 13:20:00,41.19,41.19,40.65,40.8,71039.0,40.0082,40.0082,39.4837,39.6294,71039.0
2022-03-25 13:30:00,40.8,41.07,40.75,40.99,35648.0,39.6294,39.8917,39.5809,39.814,35648.0
2022-03-25 13:40:00,40.99,41.12,40.84,41.12,41147.0,39.814,39.9402,39.6683,39.9402,41147.0
2022-03-25 13:50:00,41.14,41.51,41.1,41.5,110066.0,39.9597,40.3191,39.9208,40.3093,110066.0
2022-03-25 14:00:00,41.52,41.9,41.42,41.85,77173.0,40.3288,40.6979,40.2316,40.6493,77173.0
2022-03-25 14:10:00,41.89,41.9,41.62,41.64,55697.0,40.6882,40.6979,40.4259,40.4453,55697.0
2022-03-25 14:20:00,41.65,41.92,41.65,41.85,37515.0,40.455,40.7173,40.455,40.6493,37515.0
2022-03-25 14:30:00,41.83,42.01,41.75,41.87,64468.0,40.6299,40.8047,40.5522,40.6687,64468.0
2022-03-25 14:40:00,41.89,42.0,41.72,41.85,72483.0,40.6882,40.795,40.523,40.6493,72483.0
2022-03-25 14:50:00,41.87,41.98,41.78,41.84,79265.0,40.6687,40.7756,40.5813,40.6396,79265.0
2022-03-25 15:00:00,41.83,41.86,41.15,41.3,107730.0,40.6299,40.659,39.9694,40.1151,107730.0
2022-03-25 15:10:00,41.32,41.56,41.13,41.19,89662.0,40.1345,40.3676,39.95,40.0082,89662.0
2022-03-25 15:20:00,41.21,41.21,40.8,40.81,100530.0,40.0277,40.0277,39.6294,39.6391,100530.0
2022-03-25 15:30:00,40.8,41.02,40.6,40.86,144733.0,39.6294,39.8431,39.4352,39.6877,144733.0
2022-03-25 15:40:00,40.86,41.5,40.86,41.49,125648.0,39.6877,40.3093,39.6877,40.2996,125648.0
2022-03-25 15:50:00,41.51,42.01,41.51,41.95,264181.0,40.3191,40.8047,40.3191,40.7464,264181.0
2022-03-28 09:30:00,41.09,42.04,41.0,41.74,620545.0,39.9111,40.8339,39.8237,40.5425,620545.0
2022-03-28 09:40:00,41.74,41.81,41.06,41.26,267996.0,40.5425,40.6105,39.882,40.0762,267996.0
2022-03-28 09:50:00,41.27,42.09,41.23,41.86,281375.0,40.0859,40.8824,40.0471,40.659,281375.0
2022-03-28 10:00:00,41.87,41.89,40.87,41.23,271356.0,40.6687,40.6882,39.6974,40.0471,271356.0
2022-03-28 10:10:00,41.26,41.43,40.79,40.9,160977.0,40.0762,40.2414,39.6197,39.7266,160977.0
2022-03-28 10:20:00,40.92,40.98,40.54,40.98,139673.0,39.746,39.8043,39.3769,39.8043,139673.0
2022-03-28 10:30:00,40.97,41.14,40.62,40.87,98005.0,39.7946,39.9597,39.4546,39.6974,98005.0
2022-03-28 10:40:00,40.87,41.52,40.73,41.42,177987.0,39.6974,40.3288,39.5614,40.2316,177987.0
2022-03-28 10:50:00,41.39,41.53,41.18,41.35,89537.0,40.2025,40.3385,39.9985,40.1636,89537.0
2022-03-28 11:00:00,41.37,41.58,40.52,40.91,222601.0,40.1831,40.3871,39.3575,39.7363,222601.0
2022-03-28 11:10:00,40.95,41.09,40.82,41.07,82173.0,39.7751,39.9111,39.6489,39.8917,82173.0
2022-03-28 11:20:00,41.09,41.13,40.58,40.82,87934.0,39.9111,39.95,39.4157,39.6489,87934.0
2022-03-28 11:30:00,40.86,40.88,40.0,40.2,193220.0,39.6877,39.7071,38.8524,39.0466,193220.0
2022-03-28 11:40:00,40.21,40.4,39.83,39.83,134710.0,39.0564,39.2409,38.6873,38.6873,134710.0
2022-03-28 11:50:00,39.83,39.98,39.73,39.83,105984.0,38.6873,38.833,38.5901,38.6873,105984.0
2022-03-28 12:00:00,39.85,40.2,39.74,39.88,88660.0,38.7067,39.0466,38.5998,38.7358,88660.0
2022-03-28 12:10:00,39.89,39.9,39.47,39.58,91735.0,38.7455,38.7553,38.3376,38.4444,91735.0
2022-03-28 12:20:00,39.6,39.88,39.34,39.37,162996.0,38.4639,38.7358,38.2113,38.2405,162996.0
2022-03-28 12:30:00,39.33,39.84,39.32,39.81,134740.0,38.2016,38.697,38.1919,38.6678,134740.0
2022-03-28 12:40:00,39.8,39.94,39.61,39.76,71112.0,38.6581,38.7941,38.4736,38.6193,71112.0
2022-03-28 12:50:00,39.75,40.13,39.73,40.02,67979.0,38.6096,38.9787,38.5901,38.8718,67979.0
2022-03-28 13:00:00,40.01,40.25,40.01,40.01,89589.0,38.8621,39.0952,38.8621,38.8621,89589.0
2022-03-28 13:10:00,40.0,40.33,40.0,40.26,59102.0,38.8524,39.1729,38.8524,39.1049,59102.0
2022-03-28 13:20:00,40.27,40.83,40.24,40.71,119417.0,39.1146,39.6586,39.0855,39.542,119417.0
2022-03-28 13:30:00,40.73,40.87,40.66,40.75,60529.0,39.5614,39.6974,39.4934,39.5809,60529.0
2022-03-28 13:40:00,40.75,40.85,40.63,40.78,54021.0,39.5809,39.678,39.4643,39.61,54021.0
2022-03-28 13:50:00,40.78,40.91,40.6,40.87,48265.0,39.61,39.7363,39.4352,39.6974,48265.0
2022-03-28 14:00:00,40.85,41.03,40.75,40.98,61036.0,39.678,39.8528,39.5809,39.8043,61036.0
2022-03-28 14:10:00,40.99,41.08,40.69,40.75,73142.0,39.814,39.9014,39.5226,39.5809,73142.0
2022-03-28 14:20:00,40.75,41.01,40.63,40.98,59737.0,39.5809,39.8334,39.4643,39.8043,59737.0
2022-03-28 14:30:00,40.98,41.01,40.88,40.96,68105.0,39.8043,39.8334,39.7071,39.7848,68105.0
2022-03-28 14:40:00,40.96,41.32,40.9,41.29,144690.0,39.7848,40.1345,39.7266,40.1054,144690.0
2022-03-28 14:50:00,41.3,41.76,41.3,41.76,133789.0,40.1151,40.5619,40.1151,40.5619,133789.0
2022-03-28 15:00:00,41.76,41.91,41.65,41.86,102457.0,40.5619,40.7076,40.455,40.659,102457.0
2022-03-28 15:10:00,41.84,42.09,41.82,41.98,178563.0,40.6396,40.8824,40.6202,40.7756,178563.0
2022-03-28 15:20:00,41.98,42.23,41.96,42.19,138300.0,40.7756,41.0184,40.7561,40.9795,138300.0
2022-03-28 15:30:00,42.19,42.53,42.19,42.29,175146.0,40.9795,41.3098,40.9795,41.0767,175146.0
2022-03-28 15:40:00,42.28,42.52,42.23,42.52,137969.0,41.067,41.3001,41.0184,41.3001,137969.0
2022-03-28 15:50:00,42.49,42.81,42.1,42.76,348010.0,41.2709,41.5818,40.8921,41.5332,348010.0
2022-03-29 09:30:00,44.84,45.93,44.7,45.26,945698.0,43.5535,44.6122,43.4175,43.9615,945698.0
2022-03-29 09:40:00,45.26,45.38,44.37,44.38,307809.0,43.9615,44.078,43.097,43.1067,307809.0
2022-03-29 09:50:00,44.38,44.85,44.08,44.73,164534.0,43.1067,43.5632,42.8153,43.4467,164534.0
2022-03-29 10:00:00,44.71,45.02,43.75,43.91,267229.0,43.4272,43.7284,42.4948,42.6502,267229.0
2022-03-29 10:10:00,43.98,44.14,43.11,43.52,317320.0,42.7182,42.8736,41.8732,42.2714,317320.0
2022-03-29 10:20:00,43.51,44.08,43.5,43.96,154926.0,42.2617,42.8153,42.252,42.6988,154926.0
2022-03-29 10:30:00,44.0,44.22,43.51,43.79,112978.0,42.7376,42.9513,42.2617,42.5336,112978.0
2022-03-29 10:40:00,43.7,44.32,43.5,44.18,108551.0,42.4462,43.0484,42.252,42.9125,108551.0
2022-03-29 10:50:00,44.2,44.48,44.13,44.41,140137.0,42.9319,43.2038,42.8639,43.1359,140137.0
2022-03-29 11:00:00,44.43,44.48,43.99,44.05,60524.0,43.1553,43.2038,42.7279,42.7862,60524.0
2022-03-29 11:10:00,44.1,44.17,43.78,44.07,59197.0,42.8348,42.9027,42.5239,42.8056,59197.0
2022-03-29 11:20:00,44.03,44.25,43.54,44.18,69836.0,42.7668,42.9804,42.2908,42.9125,69836.0
2022-03-29 11:30:00,44.12,44.15,43.87,44.02,100856.0,42.8542,42.8833,42.6113,42.757,100856.0
2022-03-29 11:40:00,44.04,44.55,43.97,44.55,123573.0,42.7765,43.2718,42.7085,43.2718,123573.0
2022-03-29 11:50:00,44.53,44.57,44.22,44.27,78079.0,43.2524,43.2913,42.9513,42.9999,78079.0
2022-03-29 12:00:00,44.28,44.28,43.81,44.06,83438.0,43.0096,43.0096,42.5531,42.7959,83438.0
2022-03-29 12:10:00,44.08,44.34,43.94,44.33,66114.0,42.8153,43.0679,42.6793,43.0582,66114.0
2022-03-29 12:20:00,44.33,44.34,43.84,43.96,70271.0,43.0582,43.0679,42.5822,42.6988,70271.0
2022-03-29 12:30:00,43.96,44.0,43.37,43.55,126994.0,42.6988,42.7376,42.1257,42.3005,126994.0
2022-03-29 12:40:00,43.59,43.99,43.52,43.98,47873.0,42.3394,42.7279,42.2714,42.7182,47873.0
2022-03-29 12:50:00,43.99,44.03,43.61,43.79,42713.0,42.7279,42.7668,42.3588,42.5336,42713.0
2022-03-29 13:00:00,43.8,43.8,43.41,43.56,47581.0,42.5434,42.5434,42.1645,42.3102,47581.0
2022-03-29 13:10:00,43.56,43.83,43.56,43.75,38496.0,42.3102,42.5725,42.3102,42.4948,38496.0
2022-03-29 13:20:00,43.76,43.94,43.5,43.81,41174.0,42.5045,42.6793,42.252,42.5531,41174.0
2022-03-29 13:30:00,43.83,44.09,43.77,44.08,43486.0,42.5725,42.825,42.5142,42.8153,43486.0
2022-03-29 13:40:00,44.09,44.63,44.02,44.52,87175.0,42.825,43.3495,42.757,43.2427,87175.0
2022-03-29 13:50:00,44.5,44.66,44.42,44.62,60646.0,43.2233,43.3787,43.1456,43.3398,60646.0
2022-03-29 14:00:00,44.62,44.74,44.51,44.71,39567.0,43.3398,43.4564,43.233,43.4272,39567.0
2022-03-29 14:10:00,44.7,44.78,44.52,44.56,46356.0,43.4175,43.4952,43.2427,43.2816,46356.0
2022-03-29 14:20:00,44.54,44.83,44.47,44.83,44195.0,43.2621,43.5438,43.1941,43.5438,44195.0
2022-03-29 14:30:00,44.81,45.13,44.75,45.09,110652.0,43.5244,43.8352,43.4661,43.7963,110652.0
2022-03-29 14:40:00,45.08,45.26,45.02,45.16,70554.0,43.7866,43.9615,43.7284,43.8643,70554.0
2022-03-29 14:50:00,45.15,45.46,45.11,45.44,70517.0,43.8546,44.1557,43.8158,44.1363,70517.0
2022-03-29 15:00:00,45.47,45.73,45.27,45.71,182408.0,44.1654,44.418,43.9712,44.3986,182408.0
2022-03-29 15:10:00,45.7,45.9,45.62,45.87,127166.0,44.3888,44.5831,44.3111,44.554,127166.0
2022-03-29 15:20:00,45.87,45.99,45.79,45.97,151957.0,44.554,44.6705,44.4763,44.6511,151957.0
2022-03-29 15:30:00,45.97,45.98,45.69,45.72,99003.0,44.6511,44.6608,44.3791,44.4083,99003.0
2022-03-29 15:40:00,45.71,45.84,45.52,45.64,174986.0,44.3986,44.5248,44.214,44.3306,174986.0
2022-03-29 15:50:00,45.69,45.75,45.21,45.71,261921.0,44.3791,44.4374,43.9129,44.3986,261921.0
2022-03-30 09:30:00,44.73,45.18,44.15,44.39,447596.0,43.4467,43.8838,42.8833,43.1164,447596.0
2022-03-30 09:40:00,44.43,44.81,44.28,44.81,294160.0,43.1553,43.5244,43.0096,43.5244,294160.0
2022-03-30 09:50:00,44.8,45.01,44.45,44.81,204044.0,43.5147,43.7186,43.1747,43.5244,204044.0
2022-03-30 10:00:00,44.82,44.99,44.23,44.33,235557.0,43.5341,43.6992,42.961,43.0582,235557.0
2022-03-30 10:10:00,44.34,44.98,44.34,44.64,220190.0,43.0679,43.6895,43.0679,43.3593,220190.0
2022-03-30 10:20:00,44.69,45.07,44.69,44.93,162737.0,43.4078,43.7769,43.4078,43.6409,162737.0
2022-03-30 10:30:00,44.92,45.06,44.59,44.96,167691.0,43.6312,43.7672,43.3107,43.6701,167691.0
2022-03-30 10:40:00,44.95,45.03,44.7,44.73,78470.0,43.6604,43.7381,43.4175,43.4467,78470.0
2022-03-30 10:50:00,44.72,44.83,43.85,43.88,241031.0,43.437,43.5438,42.5919,42.6211,241031.0
2022-03-30 11:00:00,43.88,43.92,43.26,43.26,218145.0,42.6211,42.6599,42.0189,42.0189,218145.0
2022-03-30 11:10:00,43.25,43.77,43.11,43.59,112042.0,42.0091,42.5142,41.8732,42.3394,112042.0
2022-03-30 11:20:00,43.61,43.64,43.1,43.32,138532.0,42.3588,42.3879,41.8634,42.0771,138532.0
2022-03-30 11:30:00,43.34,43.88,43.25,43.62,91927.0,42.0966,42.6211,42.0091,42.3685,91927.0
2022-03-30 11:40:00,43.62,43.67,43.4,43.43,55771.0,42.3685,42.4171,42.1548,42.184,55771.0
2022-03-30 11:50:00,43.43,43.43,43.15,43.37,67965.0,42.184,42.184,41.912,42.1257,67965.0
2022-03-30 12:00:00,43.35,43.51,43.06,43.23,115995.0,42.1063,42.2617,41.8246,41.9897,115995.0
2022-03-30 12:10:00,43.2,43.39,43.1,43.37,53421.0,41.9606,42.1451,41.8634,42.1257,53421.0
2022-03-30 12:20:00,43.37,43.44,43.23,43.39,66856.0,42.1257,42.1937,41.9897,42.1451,66856.0
2022-03-30 12:30:00,43.4,43.8,43.27,43.79,51509.0,42.1548,42.5434,42.0286,42.5336,51509.0
2022-03-30 12:40:00,43.81,43.99,43.68,43.9,91152.0,42.5531,42.7279,42.4268,42.6405,91152.0
2022-03-30 12:50:00,43.89,43.96,43.79,43.95,16421.0,42.6308,42.6988,42.5336,42.6891,16421.0
2022-03-30 13:00:00,43.93,43.96,43.58,43.66,44500.0,42.6696,42.6988,42.3297,42.4074,44500.0
2022-03-30 13:10:00,43.67,43.86,43.38,43.49,43785.0,42.4171,42.6016,42.1354,42.2423,43785.0
2022-03-30 13:20:00,43.48,43.48,43.26,43.34,62339.0,42.2325,42.2325,42.0189,42.0966,62339.0
2022-03-30 13:30:00,43.35,43.55,43.16,43.17,74615.0,42.1063,42.3005,41.9217,41.9314,74615.0
2022-03-30 13:40:00,43.17,43.33,43.1,43.29,50581.0,41.9314,42.0868,41.8634,42.048,50581.0
2022-03-30 13:50:00,43.33,43.33,43.03,43.08,48109.0,42.0868,42.0868,41.7954,41.844,48109.0
2022-03-30 14:00:00,43.05,43.26,42.98,43.18,91765.0,41.8149,42.0189,41.7469,41.9411,91765.0
2022-03-30 14:10:00,43.18,43.19,42.62,42.71,104294.0,41.9411,41.9509,41.3972,41.4846,104294.0
2022-03-30 14:20:00,42.72,42.74,42.31,42.46,129727.0,41.4943,41.5138,41.0961,41.2418,129727.0
2022-03-30 14:30:00,42.44,42.77,42.41,42.63,63747.0,41.2224,41.5429,41.1932,41.4069,63747.0
2022-03-30 14:40:00,42.63,42.64,42.11,42.15,66523.0,41.4069,41.4166,40.9018,40.9407,66523.0
2022-03-30 14:50:00,42.14,42.25,41.81,41.87,109086.0,40.931,41.0378,40.6105,40.6687,109086.0
2022-03-30 15:00:00,41.88,41.88,41.37,41.46,138722.0,40.6784,40.6784,40.1831,40.2705,138722.0
2022-03-30 15:10:00,41.44,41.49,41.0,41.03,119609.0,40.2511,40.2996,39.8237,39.8528,119609.0
2022-03-30 15:20:00,41.02,41.05,40.69,40.99,154355.0,39.8431,39.8723,39.5226,39.814,154355.0
2022-03-30 15:30:00,40.99,41.4,40.92,41.02,196474.0,39.814,40.2122,39.746,39.8431,196474.0
2022-03-30 15:40:00,41.01,41.48,40.8,41.38,145805.0,39.8334,40.2899,39.6294,40.1928,145805.0
2022-03-30 15:50:00,41.3,41.35,40.83,41.3,351232.0,40.1151,40.1636,39.6586,40.1151,351232.0
2022-03-31 09:30:00,41.26,41.3,40.59,40.59,344325.0,40.0762,40.1151,39.4255,39.4255,344325.0
2022-03-31 09:40:00,40.6,40.67,40.02,40.33,183171.0,39.4352,39.5032,38.8718,39.1729,183171.0
2022-03-31 09:50:00,40.32,40.63,40.06,40.5,186173.0,39.1632,39.4643,38.9107,39.338,186173.0
2022-03-31 10:00:00,40.5,40.5,39.82,40.37,171907.0,39.338,39.338,38.6775,39.2118,171907.0
2022-03-31 10:10:00,40.37,41.01,40.21,40.87,144599.0,39.2118,39.8334,39.0564,39.6974,144599.0
2022-03-31 10:20:00,40.88,41.0,40.44,40.77,65078.0,39.7071,39.8237,39.2798,39.6003,65078.0
2022-03-31 10:30:00,40.73,41.27,40.72,40.95,86268.0,39.5614,40.0859,39.5517,39.7751,86268.0
2022-03-31 10:40:00,40.91,41.71,40.76,41.71,120462.0,39.7363,40.5133,39.5906,40.5133,120462.0
2022-03-31 10:50:00,41.73,41.84,41.44,41.47,129450.0,40.5327,40.6396,40.2511,40.2802,129450.0
2022-03-31 11:00:00,41.47,41.53,40.9,41.16,75322.0,40.2802,40.3385,39.7266,39.9791,75322.0
2022-03-31 11:10:00,41.16,41.16,40.78,40.88,42855.0,39.9791,39.9791,39.61,39.7071,42855.0
2022-03-31 11:20:00,40.87,41.19,40.62,40.7,79762.0,39.6974,40.0082,39.4546,39.5323,79762.0
2022-03-31 11:30:00,40.71,40.86,40.59,40.67,40411.0,39.542,39.6877,39.4255,39.5032,40411.0
2022-03-31 11:40:00,40.68,41.08,40.42,40.43,87366.0,39.5129,39.9014,39.2603,39.27,87366.0
2022-03-31 11:50:00,40.4,40.58,40.25,40.57,86670.0,39.2409,39.4157,39.0952,39.406,86670.0
2022-03-31 12:00:00,40.57,40.62,40.23,40.25,46308.0,39.406,39.4546,39.0758,39.0952,46308.0
2022-03-31 12:10:00,40.22,40.24,40.01,40.04,90195.0,39.0661,39.0855,38.8621,38.8912,90195.0
2022-03-31 12:20:00,40.02,40.06,39.91,40.06,68154.0,38.8718,38.9107,38.765,38.9107,68154.0
2022-03-31 12:30:00,40.08,40.22,39.8,40.03,111135.0,38.9301,39.0661,38.6581,38.8815,111135.0
2022-03-31 12:40:00,40.02,40.15,39.95,40.12,51981.0,38.8718,38.9981,38.8038,38.9689,51981.0
2022-03-31 12:50:00,40.06,40.08,39.65,39.68,109062.0,38.9107,38.9301,38.5124,38.5416,109062.0
2022-03-31 13:00:00,39.69,39.98,39.66,39.71,70791.0,38.5513,38.833,38.5221,38.5707,70791.0
2022-03-31 13:10:00,39.7,39.79,39.39,39.64,125306.0,38.561,38.6484,38.2599,38.5027,125306.0
2022-03-31 13:20:00,39.64,39.77,39.43,39.75,42843.0,38.5027,38.629,38.2987,38.6096,42843.0
2022-03-31 13:30:00,39.74,39.8,39.45,39.49,42016.0,38.5998,38.6581,38.3182,38.357,42016.0
2022-03-31 13:40:00,39.51,39.8,39.48,39.76,57846.0,38.3764,38.6581,38.3473,38.6193,57846.0
2022-03-31 13:50:00,39.77,40.0,39.62,39.63,83789.0,38.629,38.8524,38.4833,38.493,83789.0
2022-03-31 14:00:00,39.64,39.64,39.33,39.38,107475.0,38.5027,38.5027,38.2016,38.2502,107475.0
2022-03-31 14:10:00,39.34,39.56,39.32,39.5,39141.0,38.2113,38.425,38.1919,38.3667,39141.0
2022-03-31 14:20:00,39.48,39.72,39.46,39.69,41084.0,38.3473,38.5804,38.3279,38.5513,41084.0
2022-03-31 14:30:00,39.7,39.76,39.41,39.74,28091.0,38.561,38.6193,38.2793,38.5998,28091.0
2022-03-31 14:40:00,39.73,39.81,39.53,39.6,40732.0,38.5901,38.6678,38.3959,38.4639,40732.0
2022-03-31 14:50:00,39.68,39.96,39.65,39.96,40892.0,38.5416,38.8135,38.5124,38.8135,40892.0
2022-03-31 15:00:00,39.97,40.42,39.97,40.26,96972.0,38.8232,39.2603,38.8232,39.1049,96972.0
2022-03-31 15:10:00,40.24,40.24,39.67,39.71,49148.0,39.0855,39.0855,38.5318,38.5707,49148.0
2022-03-31 15:20:00,39.68,39.68,39.47,39.62,91974.0,38.5416,38.5416,38.3376,38.4833,91974.0
2022-03-31 15:30:00,39.64,39.71,39.27,39.57,132972.0,38.5027,38.5707,38.1433,38.4347,132972.0
2022-03-31 15:40:00,39.58,39.61,39.3,39.5,110929.0,38.4444,38.4736,38.1725,38.3667,110929.0
2022-03-31 15:50:00,39.5,39.5,38.43,38.53,551650.0,38.3667,38.3667,37.3274,37.4246,551650.0
2022-04-01 09:30:00,39.07,39.33,38.5,38.5,483333.0,37.9491,38.2016,37.3954,37.3954,483333.0
2022-04-01 09:40:00,38.48,38.64,37.83,37.83,357060.0,37.376,37.5314,36.7446,36.7446,357060.0
2022-04-01 09:50:00,37.82,37.92,37.28,37.65,397881.0,36.7349,36.8321,36.2104,36.5698,397881.0
2022-04-01 10:00:00,37.63,37.63,36.97,37.24,408723.0,36.5504,36.5504,35.9093,36.1716,408723.0
2022-04-01 10:10:00,37.25,37.51,36.76,36.77,316447.0,36.1813,36.4338,35.7053,35.7151,316447.0
2022-04-01 10:20:00,36.76,36.85,36.46,36.81,323814.0,35.7053,35.7928,35.4139,35.7539,323814.0
2022-04-01 10:30:00,36.81,37.25,36.77,36.87,174075.0,35.7539,36.1813,35.7151,35.8122,174075.0
2022-04-01 10:40:00,36.87,36.98,36.54,36.75,213634.0,35.8122,35.919,35.4917,35.6956,213634.0
2022-04-01 10:50:00,36.75,37.06,36.65,36.95,115813.0,35.6956,35.9967,35.5985,35.8899,115813.0
2022-04-01 11:00:00,36.92,37.14,36.67,37.04,142608.0,35.8607,36.0744,35.6179,35.9773,142608.0
2022-04-01 11:10:00,37.01,37.13,36.42,36.5,172673.0,35.9482,36.0647,35.3751,35.4528,172673.0
2022-04-01 11:20:00,36.47,36.65,36.05,36.09,169290.0,35.4237,35.5985,35.0157,35.0546,169290.0
2022-04-01 11:30:00,36.1,36.24,35.68,35.76,266650.0,35.0643,35.2003,34.6563,34.734,266650.0
2022-04-01 11:40:00,35.76,35.88,35.56,35.77,132683.0,34.734,34.8506,34.5398,34.7437,132683.0
2022-04-01 11:50:00,35.78,36.01,35.41,35.46,200849.0,34.7535,34.9769,34.3941,34.4426,200849.0
2022-04-01 12:00:00,35.45,35.47,35.17,35.44,146384.0,34.4329,34.4523,34.161,34.4232,146384.0
2022-04-01 12:10:00,35.46,35.48,35.2,35.26,110930.0,34.4426,34.4621,34.1901,34.2484,110930.0
2022-04-01 12:20:00,35.25,35.55,35.2,35.5,106401.0,34.2387,34.5301,34.1901,34.4815,106401.0
2022-04-01 12:30:00,35.52,35.52,34.92,35.1,313966.0,34.5009,34.5009,33.9181,34.093,313966.0
2022-04-01 12:40:00,35.07,35.19,34.93,35.11,126419.0,34.0638,34.1804,33.9278,34.1027,126419.0
2022-04-01 12:50:00,35.11,35.2,34.72,34.72,164678.0,34.1027,34.1901,33.7239,33.7239,164678.0
2022-04-01 13:00:00,34.71,35.01,34.67,34.81,74750.0,33.7142,34.0055,33.6753,33.8113,74750.0
2022-04-01 13:10:00,34.81,34.88,34.62,34.86,80707.0,33.8113,33.8793,33.6267,33.8599,80707.0
2022-04-01 13:20:00,34.86,35.09,34.75,34.89,123771.0,33.8599,34.0833,33.753,33.889,123771.0
2022-04-01 13:30:00,34.9,35.36,34.85,35.24,88323.0,33.8987,34.3455,33.8501,34.2289,88323.0
2022-04-01 13:40:00,35.23,35.44,35.15,35.23,85764.0,34.2192,34.4232,34.1415,34.2192,85764.0
2022-04-01 13:50:00,35.17,35.2,35.0,35.07,71035.0,34.161,34.1901,33.9958,34.0638,71035.0
2022-04-01 14:00:00,35.05,35.51,34.99,35.29,102078.0,34.0444,34.4912,33.9861,34.2775,102078.0
2022-04-01 14:10:00,35.28,35.62,35.21,35.44,63976.0,34.2678,34.598,34.1998,34.4232,63976.0
2022-04-01 14:20:00,35.45,35.69,35.32,35.69,95916.0,34.4329,34.666,34.3067,34.666,95916.0
2022-04-01 14:30:00,35.68,35.95,35.62,35.69,107962.0,34.6563,34.9186,34.598,34.666,107962.0
2022-04-01 14:40:00,35.69,35.87,35.55,35.61,84769.0,34.666,34.8409,34.5301,34.5883,84769.0
2022-04-01 14:50:00,35.59,35.64,35.4,35.52,69919.0,34.5689,34.6175,34.3844,34.5009,69919.0
2022-04-01 15:00:00,35.5,36.05,35.5,35.77,69468.0,34.4815,35.0157,34.4815,34.7437,69468.0
2022-04-01 15:10:00,35.79,35.88,35.3,35.3,85763.0,34.7632,34.8506,34.2872,34.2872,85763.0
2022-04-01 15:20:00,35.28,35.32,35.03,35.15,103530.0,34.2678,34.3067,34.025,34.1415,103530.0
2022-04-01 15:30:00,35.17,35.24,35.0,35.2,146762.0,34.161,34.2289,33.9958,34.1901,146762.0
2022-04-01 15:40:00,35.19,35.38,35.11,35.37,144334.0,34.1804,34.3649,34.1027,34.3552,144334.0
2022-04-01 15:50:00,35.4,36.25,35.4,36.23,486932.0,34.3844,35.21,34.3844,35.1905,486932.0
2022-04-04 09:30:00,36.6,36.8,36.17,36.58,352944.0,35.5499,35.7442,35.1323,35.5305,352944.0
2022-04-04 09:40:00,36.63,37.31,36.63,37.26,359474.0,35.5791,36.2396,35.5791,36.191,359474.0
2022-04-04 09:50:00,37.28,37.9,37.22,37.8,255371.0,36.2104,36.8126,36.1521,36.7155,255371.0
2022-04-04 10:00:00,37.8,37.83,37.45,37.79,182083.0,36.7155,36.7446,36.3755,36.7058,182083.0
2022-04-04 10:10:00,37.8,38.17,37.49,37.55,178598.0,36.7155,37.0749,36.4144,36.4727,178598.0
2022-04-04 10:20:00,37.57,37.69,37.33,37.47,117016.0,36.4921,36.6087,36.259,36.395,117016.0
2022-04-04 10:30:00,37.46,37.47,36.96,37.35,119507.0,36.3853,36.395,35.8996,36.2784,119507.0
2022-04-04 10:40:00,37.35,37.35,36.89,37.14,70931.0,36.2784,36.2784,35.8316,36.0744,70931.0
2022-04-04 10:50:00,37.13,37.29,37.06,37.15,62001.0,36.0647,36.2201,35.9967,36.0841,62001.0
2022-04-04 11:00:00,37.16,37.73,37.15,37.71,86223.0,36.0939,36.6475,36.0841,36.6281,86223.0
2022-04-04 11:10:00,37.69,37.7,37.44,37.54,77896.0,36.6087,36.6184,36.3658,36.463,77896.0
2022-04-04 11:20:00,37.55,37.85,37.47,37.85,54479.0,36.4727,36.7641,36.395,36.7641,54479.0
2022-04-04 11:30:00,37.85,38.05,37.79,37.93,99394.0,36.7641,36.9583,36.7058,36.8418,99394.0
2022-04-04 11:40:00,37.94,38.13,37.9,38.04,78900.0,36.8515,37.036,36.8126,36.9486,78900.0
2022-04-04 11:50:00,38.04,38.2,37.98,38.0,70094.0,36.9486,37.104,36.8903,36.9098,70094.0
2022-04-04 12:00:00,38.0,38.01,37.64,37.67,62292.0,36.9098,36.9195,36.5601,36.5892,62292.0
2022-04-04 12:10:00,37.7,37.82,37.63,37.7,35621.0,36.6184,36.7349,36.5504,36.6184,35621.0
2022-04-04 12:20:00,37.71,37.76,37.61,37.71,39919.0,36.6281,36.6766,36.531,36.6281,39919.0
2022-04-04 12:30:00,37.69,37.85,37.6,37.65,71416.0,36.6087,36.7641,36.5212,36.5698,71416.0
2022-04-04 12:40:00,37.62,37.65,37.51,37.64,88606.0,36.5407,36.5698,36.4338,36.5601,88606.0
2022-04-04 12:50:00,37.64,37.66,37.44,37.46,34872.0,36.5601,36.5795,36.3658,36.3853,34872.0
2022-04-04 13:00:00,37.46,37.46,37.24,37.31,51362.0,36.3853,36.3853,36.1716,36.2396,51362.0
2022-04-04 13:10:00,37.28,37.29,37.1,37.23,44140.0,36.2104,36.2201,36.0356,36.1619,44140.0
2022-04-04 13:20:00,37.23,37.31,37.21,37.24,31755.0,36.1619,36.2396,36.1424,36.1716,31755.0
2022-04-04 13:30:00,37.24,37.31,37.15,37.21,35264.0,36.1716,36.2396,36.0841,36.1424,35264.0
2022-04-04 13:40:00,37.2,37.45,37.19,37.35,35066.0,36.1327,36.3755,36.123,36.2784,35066.0
2022-04-04 13:50:00,37.39,37.5,37.36,37.47,48148.0,36.3173,36.4241,36.2881,36.395,48148.0
2022-04-04 14:00:00,37.46,37.46,36.75,36.78,116941.0,36.3853,36.3853,35.6956,35.7248,116941.0
2022-04-04 14:10:00,36.76,37.05,36.74,36.98,48508.0,35.7053,35.987,35.6859,35.919,48508.0
2022-04-04 14:20:00,36.95,37.21,36.92,37.17,21993.0,35.8899,36.1424,35.8607,36.1036,21993.0
2022-04-04 14:30:00,37.2,37.39,37.11,37.37,44142.0,36.1327,36.3173,36.0453,36.2978,44142.0
2022-04-04 14:40:00,37.37,37.6,37.34,37.52,36769.0,36.2978,36.5212,36.2687,36.4435,36769.0
2022-04-04 14:50:00,37.52,37.61,37.4,37.51,42512.0,36.4435,36.531,36.327,36.4338,42512.0
2022-04-04 15:00:00,37.5,37.71,37.34,37.71,126950.0,36.4241,36.6281,36.2687,36.6281,126950.0
2022-04-04 15:10:00,37.71,37.78,37.59,37.77,39436.0,36.6281,36.6961,36.5115,36.6864,39436.0
2022-04-04 15:20:00,37.78,38.04,37.78,37.99,106502.0,36.6961,36.9486,36.6961,36.9,106502.0
2022-04-04 15:30:00,37.94,38.04,37.85,37.96,34527.0,36.8515,36.9486,36.7641,36.8709,34527.0
2022-04-04 15:40:00,37.98,38.09,37.66,37.67,103345.0,36.8903,36.9972,36.5795,36.5892,103345.0
2022-04-04 15:50:00,37.7,38.05,37.7,38.0,259744.0,36.6184,36.9583,36.6184,36.9098,259744.0
2022-04-05 09:30:00,37.07,37.24,36.29,36.33,570421.0,36.0064,36.1716,35.2488,35.2877,570421.0
2022-04-05 09:40:00,36.34,36.38,35.55,35.69,470436.0,35.2974,35.3362,34.5301,34.666,470436.0
2022-04-05 09:50:00,35.72,35.76,35.02,35.23,340568.0,34.6952,34.734,34.0153,34.2192,340568.0
2022-04-05 10:00:00,35.21,35.34,34.1,34.13,490627.0,34.1998,34.3261,33.1217,33.1508,490627.0
2022-04-05 10:10:00,34.12,34.25,33.71,33.71,512592.0,33.1411,33.2674,32.7428,32.7428,512592.0
2022-04-05 10:20:00,33.7,34.31,33.65,34.03,315192.0,32.7331,33.3256,32.6846,33.0537,315192.0
2022-04-05 10:30:00,33.99,34.21,33.52,33.59,243139.0,33.0148,33.2285,32.5583,32.6263,243139.0
2022-04-05 10:40:00,33.58,33.89,33.39,33.81,283405.0,32.6166,32.9177,32.432,32.84,283405.0
2022-04-05 10:50:00,33.83,34.07,33.69,33.71,184729.0,32.8594,33.0925,32.7234,32.7428,184729.0
2022-04-05 11:00:00,33.71,33.98,33.6,33.78,161081.0,32.7428,33.0051,32.636,32.8108,161081.0
2022-04-05 11:10:00,33.77,33.99,33.52,33.56,214140.0,32.8011,33.0148,32.5583,32.5971,214140.0
2022-04-05 11:20:00,33.55,33.68,33.38,33.49,339131.0,32.5874,32.7137,32.4223,32.5292,339131.0
2022-04-05 11:30:00,33.49,33.63,33.18,33.22,229356.0,32.5292,32.6651,32.2281,32.2669,229356.0
2022-04-05 11:40:00,33.21,33.39,33.16,33.25,145662.0,32.2572,32.432,32.2086,32.296,145662.0
2022-04-05 11:50:00,33.26,33.45,33.17,33.17,124058.0,32.3058,32.4903,32.2183,32.2183,124058.0
2022-04-05 12:00:00,33.17,33.64,33.17,33.28,109301.0,32.2183,32.6749,32.2183,32.3252,109301.0
2022-04-05 12:10:00,33.3,33.36,33.06,33.06,140393.0,32.3446,32.4029,32.1115,32.1115,140393.0
2022-04-05 12:20:00,33.07,33.19,33.03,33.07,113342.0,32.1212,32.2378,32.0824,32.1212,113342.0
2022-04-05 12:30:00,33.06,33.31,33.02,33.19,159613.0,32.1115,32.3543,32.0726,32.2378,159613.0
2022-04-05 12:40:00,33.18,33.31,33.04,33.31,102384.0,32.2281,32.3543,32.0921,32.3543,102384.0
2022-04-05 12:50:00,33.31,33.5,33.26,33.45,113412.0,32.3543,32.5389,32.3058,32.4903,113412.0
2022-04-05 13:00:00,33.45,33.79,33.34,33.78,125590.0,32.4903,32.8205,32.3835,32.8108,125590.0
2022-04-05 13:10:00,33.8,33.9,33.63,33.79,124103.0,32.8303,32.9274,32.6651,32.8205,124103.0
2022-04-05 13:20:00,33.78,33.8,33.51,33.54,76107.0,32.8108,32.8303,32.5486,32.5777,76107.0
2022-04-05 13:30:00,33.52,33.52,33.31,33.35,76596.0,32.5583,32.5583,32.3543,32.3932,76596.0
2022-04-05 13:40:00,33.33,33.33,33.0,33.03,239526.0,32.3737,32.3737,32.0532,32.0824,239526.0
2022-04-05 13:50:00,33.01,33.22,33.0,33.2,228658.0,32.0629,32.2669,32.0532,32.2475,228658.0
2022-04-05 14:00:00,33.19,33.34,33.11,33.2,76517.0,32.2378,32.3835,32.1601,32.2475,76517.0
2022-04-05 14:10:00,33.22,33.68,33.15,33.67,113807.0,32.2669,32.7137,32.1989,32.704,113807.0
2022-04-05 14:20:00,33.67,33.73,33.42,33.44,88386.0,32.704,32.7623,32.4612,32.4806,88386.0
2022-04-05 14:30:00,33.43,33.62,33.27,33.31,65585.0,32.4709,32.6554,32.3155,32.3543,65585.0
2022-04-05 14:40:00,33.28,33.77,33.25,33.61,111991.0,32.3252,32.8011,32.296,32.6457,111991.0
2022-04-05 14:50:00,33.61,33.65,33.27,33.32,92077.0,32.6457,32.6846,32.3155,32.364,92077.0
2022-04-05 15:00:00,33.33,33.44,33.01,33.02,197731.0,32.3737,32.4806,32.0629,32.0726,197731.0
2022-04-05 15:10:00,33.02,33.03,32.72,32.73,398758.0,32.0726,32.0824,31.7812,31.791,398758.0
2022-04-05 15:20:00,32.73,32.96,32.67,32.79,189914.0,31.791,32.0144,31.7327,31.8492,189914.0
2022-04-05 15:30:00,32.79,32.79,32.58,32.64,230845.0,31.8492,31.8492,31.6453,31.7035,230845.0
2022-04-05 15:40:00,32.65,32.82,32.54,32.58,230588.0,31.7133,31.8784,31.6064,31.6453,230588.0
2022-04-05 15:50:00,32.57,32.99,32.55,32.79,478841.0,31.6356,32.0435,31.6161,31.8492,478841.0
2022-04-06 09:30:00,30.84,30.97,30.4,30.69,983829.0,29.9552,30.0815,29.5278,29.8095,983829.0
2022-04-06 09:40:00,30.67,30.83,30.07,30.1,462752.0,29.7901,29.9455,29.2073,29.2364,462752.0
2022-04-06 09:50:00,30.07,30.29,30.0,30.02,486940.0,29.2073,29.421,29.1393,29.1587,486940.0
2022-04-06 10:00:00,30.02,30.03,29.6,29.72,555551.0,29.1587,29.1684,28.7508,28.8673,555551.0
2022-04-06 10:10:00,29.7,30.42,29.59,30.28,350618.0,28.8479,29.5472,28.741,29.4113,350618.0
2022-04-06 10:20:00,30.26,30.49,30.06,30.06,216726.0,29.3918,29.6152,29.1976,29.1976,216726.0
2022-04-06 10:30:00,30.05,30.42,29.83,30.07,261919.0,29.1879,29.5472,28.9742,29.2073,261919.0
2022-04-06 10:40:00,30.09,30.62,29.98,30.44,201770.0,29.2267,29.7415,29.1199,29.5667,201770.0
2022-04-06 10:50:00,30.42,30.45,30.08,30.08,153100.0,29.5472,29.5764,29.217,29.217,153100.0
2022-04-06 11:00:00,30.07,30.33,30.0,30.12,191914.0,29.2073,29.4598,29.1393,29.2558,191914.0
2022-04-06 11:10:00,30.11,30.36,30.08,30.13,160298.0,29.2461,29.489,29.217,29.2656,160298.0
2022-04-06 11:20:00,30.11,30.69,30.11,30.25,185350.0,29.2461,29.8095,29.2461,29.3821,185350.0
2022-04-06 11:30:00,30.27,30.32,30.05,30.13,175724.0,29.4015,29.4501,29.1879,29.2656,175724.0
2022-04-06 11:40:00,30.15,30.57,30.14,30.45,139530.0,29.285,29.6929,29.2753,29.5764,139530.0
2022-04-06 11:50:00,30.45,30.67,30.3,30.33,74417.0,29.5764,29.7901,29.4307,29.4598,74417.0
2022-04-06 12:00:00,30.32,30.4,30.2,30.21,108635.0,29.4501,29.5278,29.3335,29.3433,108635.0
2022-04-06 12:10:00,30.22,30.28,30.04,30.06,118551.0,29.353,29.4113,29.1781,29.1976,118551.0
2022-04-06 12:20:00,30.05,30.05,29.87,29.93,226451.0,29.1879,29.1879,29.013,29.0713,226451.0
2022-04-06 12:30:00,29.93,30.04,29.73,29.75,165852.0,29.0713,29.1781,28.877,28.8965,165852.0
2022-04-06 12:40:00,29.74,29.81,29.56,29.76,197039.0,28.8867,28.9547,28.7119,28.9062,197039.0
2022-04-06 12:50:00,29.75,29.81,29.65,29.67,65468.0,28.8965,28.9547,28.7993,28.8188,65468.0
2022-04-06 13:00:00,29.66,29.79,29.6,29.74,77150.0,28.809,28.9353,28.7508,28.8867,77150.0
2022-04-06 13:10:00,29.76,30.06,29.74,30.06,75266.0,28.9062,29.1976,28.8867,29.1976,75266.0
2022-04-06 13:20:00,30.05,30.32,30.04,30.32,80123.0,29.1879,29.4501,29.1781,29.4501,80123.0
2022-04-06 13:30:00,30.33,30.59,30.24,30.59,117649.0,29.4598,29.7124,29.3724,29.7124,117649.0
2022-04-06 13:40:00,30.58,31.31,30.58,31.29,210105.0,29.7026,30.4117,29.7026,30.3923,210105.0
2022-04-06 13:50:00,31.28,31.28,30.77,30.78,95191.0,30.3826,30.3826,29.8872,29.8969,95191.0
2022-04-06 14:00:00,30.8,31.82,30.23,30.29,323929.0,29.9163,30.9071,29.3627,29.421,323929.0
2022-04-06 14:10:00,30.27,30.35,29.71,29.88,270691.0,29.4015,29.4792,28.8576,29.0227,270691.0
2022-04-06 14:20:00,29.85,30.41,29.78,30.2,192424.0,28.9936,29.5375,28.9256,29.3335,192424.0
2022-04-06 14:30:00,30.21,31.29,30.15,30.69,352371.0,29.3433,30.3923,29.285,29.8095,352371.0
2022-04-06 14:40:00,30.63,30.98,30.33,30.46,165796.0,29.7512,30.0912,29.4598,29.5861,165796.0
2022-04-06 14:50:00,30.49,31.49,30.49,31.4,162774.0,29.6152,30.5865,29.6152,30.4991,162774.0
2022-04-06 15:00:00,31.4,32.1,31.33,31.46,337555.0,30.4991,31.179,30.4311,30.5574,337555.0
2022-04-06 15:10:00,31.47,31.72,31.06,31.1,158221.0,30.5671,30.8099,30.1689,30.2077,158221.0
2022-04-06 15:20:00,31.09,31.11,30.57,30.66,226929.0,30.198,30.2174,29.6929,29.7804,226929.0
2022-04-06 15:30:00,30.65,30.83,30.29,30.75,200141.0,29.7706,29.9455,29.421,29.8678,200141.0
2022-04-06 15:40:00,30.73,31.12,30.53,30.96,203395.0,29.8483,30.2272,29.6541,30.0717,203395.0
2022-04-06 15:50:00,30.97,31.08,30.38,30.45,426505.0,30.0815,30.1883,29.5084,29.5764,426505.0
2022-04-07 09:30:00,30.25,31.42,30.19,31.24,680994.0,29.3821,30.5185,29.3238,30.3437,680994.0
2022-04-07 09:40:00,31.26,31.31,30.05,30.13,385967.0,30.3631,30.4117,29.1879,29.2656,385967.0
2022-04-07 09:50:00,30.12,31.17,30.12,31.0,227470.0,29.2558,30.2757,29.2558,30.1106,227470.0
2022-04-07 10:00:00,30.97,31.31,30.42,30.58,210974.0,30.0815,30.4117,29.5472,29.7026,210974.0
2022-04-07 10:10:00,30.52,30.98,30.34,30.56,98026.0,29.6444,30.0912,29.4695,29.6832,98026.0
2022-04-07 10:20:00,30.55,30.85,30.36,30.61,99292.0,29.6735,29.9649,29.489,29.7318,99292.0
2022-04-07 10:30:00,30.61,30.95,30.25,30.25,182128.0,29.7318,30.062,29.3821,29.3821,182128.0
2022-04-07 10:40:00,30.23,30.23,29.69,29.76,304288.0,29.3627,29.3627,28.8382,28.9062,304288.0
2022-04-07 10:50:00,29.79,30.22,29.79,30.03,162122.0,28.9353,29.353,28.9353,29.1684,162122.0
2022-04-07 11:00:00,30.02,30.37,29.87,29.87,157397.0,29.1587,29.4987,29.013,29.013,157397.0
2022-04-07 11:10:00,29.86,29.91,29.6,29.72,254130.0,29.0033,29.0519,28.7508,28.8673,254130.0
2022-04-07 11:20:00,29.7,29.84,29.45,29.53,173675.0,28.8479,28.9839,28.6051,28.6828,173675.0
2022-04-07 11:30:00,29.51,29.54,29.1,29.46,189037.0,28.6633,28.6925,28.2651,28.6148,189037.0
2022-04-07 11:40:00,29.45,29.54,29.26,29.27,78540.0,28.6051,28.6925,28.4205,28.4302,78540.0
2022-04-07 11:50:00,29.26,29.3,29.01,29.2,176932.0,28.4205,28.4594,28.1777,28.3622,176932.0
2022-04-07 12:00:00,29.19,29.29,29.07,29.22,94903.0,28.3525,28.4497,28.236,28.3817,94903.0
2022-04-07 12:10:00,29.23,29.38,29.12,29.23,111970.0,28.3914,28.5371,28.2845,28.3914,111970.0
2022-04-07 12:20:00,29.22,29.46,29.05,29.15,106895.0,28.3817,28.6148,28.2165,28.3137,106895.0
2022-04-07 12:30:00,29.1,29.18,28.91,28.91,294289.0,28.2651,28.3428,28.0806,28.0806,294289.0
2022-04-07 12:40:00,28.91,28.95,28.68,28.68,317907.0,28.0806,28.1194,27.8572,27.8572,317907.0
2022-04-07 12:50:00,28.68,29.06,28.67,29.02,152327.0,27.8572,28.2263,27.8474,28.1874,152327.0
2022-04-07 13:00:00,29.01,29.32,28.97,29.28,129137.0,28.1777,28.4788,28.1388,28.4399,129137.0
2022-04-07 13:10:00,29.27,29.72,29.2,29.64,158076.0,28.4302,28.8673,28.3622,28.7896,158076.0
2022-04-07 13:20:00,29.65,30.02,29.61,29.86,151198.0,28.7993,29.1587,28.7605,29.0033,151198.0
2022-04-07 13:30:00,29.88,30.05,29.84,29.86,88437.0,29.0227,29.1879,28.9839,29.0033,88437.0
2022-04-07 13:40:00,29.86,30.0,29.61,29.64,61707.0,29.0033,29.1393,28.7605,28.7896,61707.0
2022-04-07 13:50:00,29.61,30.29,29.54,30.2,117182.0,28.7605,29.421,28.6925,29.3335,117182.0
2022-04-07 14:00:00,30.25,30.44,30.12,30.37,107276.0,29.3821,29.5667,29.2558,29.4987,107276.0
2022-04-07 14:10:00,30.37,30.37,29.9,29.94,93396.0,29.4987,29.4987,29.0422,29.081,93396.0
2022-04-07 14:20:00,29.98,30.54,29.96,30.18,137178.0,29.1199,29.6638,29.1004,29.3141,137178.0
2022-04-07 14:30:00,30.14,30.27,30.04,30.2,45557.0,29.2753,29.4015,29.1781,29.3335,45557.0
2022-04-07 14:40:00,30.19,30.39,30.01,30.3,85876.0,29.3238,29.5181,29.149,29.4307,85876.0
2022-04-07 14:50:00,30.25,30.86,30.21,30.79,205948.0,29.3821,29.9746,29.3433,29.9066,205948.0
2022-04-07 15:00:00,30.74,31.04,30.7,30.96,171477.0,29.8581,30.1494,29.8192,30.0717,171477.0
2022-04-07 15:10:00,30.97,31.28,30.91,31.11,272479.0,30.0815,30.3826,30.0232,30.2174,272479.0
2022-04-07 15:20:00,31.1,31.13,30.93,31.01,180339.0,30.2077,30.2369,30.0426,30.1203,180339.0
2022-04-07 15:30:00,31.02,31.29,31.01,31.25,187088.0,30.13,30.3923,30.1203,30.3534,187088.0
2022-04-07 15:40:00,31.26,31.34,30.89,30.93,242076.0,30.3631,30.4408,30.0038,30.0426,242076.0
2022-04-07 15:50:00,30.91,30.95,30.43,30.49,468595.0,30.0232,30.062,29.5569,29.6152,468595.0
2022-04-08 09:30:00,29.86,29.94,28.86,28.9,846142.0,29.0033,29.081,28.032,28.0708,846142.0
2022-04-08 09:40:00,28.9,29.19,28.64,28.94,485639.0,28.0708,28.3525,27.8183,28.1097,485639.0
2022-04-08 09:50:00,28.94,29.01,28.44,28.6,667609.0,28.1097,28.1777,27.624,27.7795,667609.0
2022-04-08 10:00:00,28.58,28.94,28.52,28.88,419896.0,27.76,28.1097,27.7017,28.0514,419896.0
2022-04-08 10:10:00,28.85,28.85,28.3,28.52,423712.0,28.0223,28.0223,27.4881,27.7017,423712.0
2022-04-08 10:20:00,28.57,29.24,28.46,29.01,327423.0,27.7503,28.4011,27.6435,28.1777,327423.0
2022-04-08 10:30:00,29.0,29.23,28.92,29.17,228448.0,28.168,28.3914,28.0903,28.3331,228448.0
2022-04-08 10:40:00,29.18,29.4,28.67,28.71,312477.0,28.3428,28.5565,27.8474,27.8863,312477.0
2022-04-08 10:50:00,28.71,29.62,28.71,29.62,230043.0,27.8863,28.7702,27.8863,28.7702,230043.0
2022-04-08 11:00:00,29.64,29.78,29.32,29.46,226762.0,28.7896,28.9256,28.4788,28.6148,226762.0
2022-04-08 11:10:00,29.49,29.62,29.2,29.25,117379.0,28.6439,28.7702,28.3622,28.4108,117379.0
2022-04-08 11:20:00,29.25,29.26,28.93,29.03,171048.0,28.4108,28.4205,28.1,28.1971,171048.0
2022-04-08 11:30:00,29.04,29.21,28.77,28.95,180407.0,28.2068,28.372,27.9446,28.1194,180407.0
2022-04-08 11:40:00,28.99,29.18,28.88,28.92,67532.0,28.1583,28.3428,28.0514,28.0903,67532.0
2022-04-08 11:50:00,28.93,29.14,28.89,29.06,71925.0,28.1,28.304,28.0611,28.2263,71925.0
2022-04-08 12:00:00,29.05,29.29,29.05,29.1,125533.0,28.2165,28.4497,28.2165,28.2651,125533.0
2022-04-08 12:10:00,29.08,29.36,28.96,29.3,112036.0,28.2457,28.5176,28.1291,28.4594,112036.0
2022-04-08 12:20:00,29.3,29.58,29.28,29.46,84617.0,28.4594,28.7313,28.4399,28.6148,84617.0
2022-04-08 12:30:00,29.42,29.45,29.22,29.42,84645.0,28.5759,28.6051,28.3817,28.5759,84645.0
2022-04-08 12:40:00,29.42,29.54,29.24,29.27,82352.0,28.5759,28.6925,28.4011,28.4302,82352.0
2022-04-08 12:50:00,29.25,29.51,29.24,29.49,92999.0,28.4108,28.6633,28.4011,28.6439,92999.0
2022-04-08 13:00:00,29.46,29.47,29.17,29.3,69594.0,28.6148,28.6245,28.3331,28.4594,69594.0
2022-04-08 13:10:00,29.31,29.31,28.81,28.87,175295.0,28.4691,28.4691,27.9834,28.0417,175295.0
2022-04-08 13:20:00,28.85,28.94,28.59,28.68,222630.0,28.0223,28.1097,27.7697,27.8572,222630.0
2022-04-08 13:30:00,28.7,28.71,28.53,28.64,114147.0,27.8766,27.8863,27.7115,27.8183,114147.0
2022-04-08 13:40:00,28.64,28.69,28.46,28.53,272992.0,27.8183,27.8669,27.6435,27.7115,272992.0
2022-04-08 13:50:00,28.53,28.72,28.51,28.55,99873.0,27.7115,27.896,27.692,27.7309,99873.0
2022-04-08 14:00:00,28.54,28.68,28.39,28.57,222990.0,27.7212,27.8572,27.5755,27.7503,222990.0
2022-04-08 14:10:00,28.57,28.68,28.51,28.64,69021.0,27.7503,27.8572,27.692,27.8183,69021.0
2022-04-08 14:20:00,28.63,28.78,28.21,28.34,310865.0,27.8086,27.9543,27.4006,27.5269,310865.0
2022-04-08 14:30:00,28.32,28.38,28.19,28.36,154845.0,27.5075,27.5658,27.3812,27.5463,154845.0
2022-04-08 14:40:00,28.31,28.45,28.2,28.44,122632.0,27.4978,27.6338,27.3909,27.624,122632.0
2022-04-08 14:50:00,28.44,28.72,28.4,28.52,163069.0,27.624,27.896,27.5852,27.7017,163069.0
2022-04-08 15:00:00,28.51,28.55,28.31,28.36,133246.0,27.692,27.7309,27.4978,27.5463,133246.0
2022-04-08 15:10:00,28.35,28.74,28.32,28.47,163912.0,27.5366,27.9154,27.5075,27.6532,163912.0
2022-04-08 15:20:00,28.46,28.55,28.37,28.46,80872.0,27.6435,27.7309,27.5561,27.6435,80872.0
2022-04-08 15:30:00,28.47,28.54,28.27,28.36,146725.0,27.6532,27.7212,27.4589,27.5463,146725.0
2022-04-08 15:40:00,28.36,28.59,28.27,28.4,432965.0,27.5463,27.7697,27.4589,27.5852,432965.0
2022-04-08 15:50:00,28.4,28.52,28.15,28.25,631191.0,27.5852,27.7017,27.3424,27.4395,631191.0
2022-04-11 09:30:00,27.15,27.15,26.35,26.75,1521059.0,26.3711,26.3711,25.594,25.9825,1521059.0
2022-04-11 09:40:00,26.75,27.58,26.59,27.4,516191.0,25.9825,26.7887,25.8271,26.6139,516191.0
2022-04-11 09:50:00,27.37,27.52,27.04,27.22,310549.0,26.5847,26.7304,26.2642,26.439,310549.0
2022-04-11 10:00:00,27.21,27.68,27.01,27.51,299949.0,26.4293,26.8858,26.2351,26.7207,299949.0
2022-04-11 10:10:00,27.5,27.71,27.14,27.14,219816.0,26.711,26.915,26.3613,26.3613,219816.0
2022-04-11 10:20:00,27.14,27.44,26.87,27.01,301119.0,26.3613,26.6527,26.0991,26.2351,301119.0
2022-04-11 10:30:00,27.01,27.44,26.97,27.05,186690.0,26.2351,26.6527,26.1962,26.2739,186690.0
2022-04-11 10:40:00,27.04,27.04,26.72,26.73,239932.0,26.2642,26.2642,25.9534,25.9631,239932.0
2022-04-11 10:50:00,26.73,26.98,26.7,26.74,134654.0,25.9631,26.2059,25.934,25.9728,134654.0
2022-04-11 11:00:00,26.73,26.85,26.57,26.73,143058.0,25.9631,26.0797,25.8077,25.9631,143058.0
2022-04-11 11:10:00,26.71,26.9,26.62,26.71,78870.0,25.9437,26.1282,25.8563,25.9437,78870.0
2022-04-11 11:20:00,26.71,26.82,26.61,26.72,83073.0,25.9437,26.0505,25.8465,25.9534,83073.0
2022-04-11 11:30:00,26.72,27.04,26.69,26.89,130602.0,25.9534,26.2642,25.9243,26.1185,130602.0
2022-04-11 11:40:00,26.89,27.07,26.73,26.77,78629.0,26.1185,26.2933,25.9631,26.002,78629.0
2022-04-11 11:50:00,26.76,27.01,26.68,26.87,65985.0,25.9922,26.2351,25.9145,26.0991,65985.0
2022-04-11 12:00:00,26.85,26.95,26.69,26.8,83104.0,26.0797,26.1768,25.9243,26.0311,83104.0
2022-04-11 12:10:00,26.86,26.91,26.65,26.79,74294.0,26.0894,26.1379,25.8854,26.0214,74294.0
2022-04-11 12:20:00,26.79,26.84,26.66,26.7,51933.0,26.0214,26.0699,25.8951,25.934,51933.0
2022-04-11 12:30:00,26.68,26.79,26.6,26.76,124128.0,25.9145,26.0214,25.8368,25.9922,124128.0
2022-04-11 12:40:00,26.74,26.85,26.66,26.8,48984.0,25.9728,26.0797,25.8951,26.0311,48984.0
2022-04-11 12:50:00,26.83,26.93,26.64,26.89,93609.0,26.0602,26.1574,25.8757,26.1185,93609.0
2022-04-11 13:00:00,26.88,27.24,26.88,27.13,365170.0,26.1088,26.4585,26.1088,26.3516,365170.0
2022-04-11 13:10:00,27.12,27.21,26.89,26.95,74626.0,26.3419,26.4293,26.1185,26.1768,74626.0
2022-04-11 13:20:00,26.96,27.11,26.91,27.04,51237.0,26.1865,26.3322,26.1379,26.2642,51237.0
2022-04-11 13:30:00,27.02,27.24,26.97,27.04,80677.0,26.2448,26.4585,26.1962,26.2642,80677.0
2022-04-11 13:40:00,27.03,27.17,26.83,26.87,73345.0,26.2545,26.3905,26.0602,26.0991,73345.0
2022-04-11 13:50:00,26.87,26.98,26.82,26.98,98875.0,26.0991,26.2059,26.0505,26.2059,98875.0
2022-04-11 14:00:00,26.99,27.19,26.82,27.1,64648.0,26.2156,26.4099,26.0505,26.3225,64648.0
2022-04-11 14:10:00,27.06,27.1,26.75,26.75,78848.0,26.2836,26.3225,25.9825,25.9825,78848.0
2022-04-11 14:20:00,26.75,26.83,26.7,26.76,63957.0,25.9825,26.0602,25.934,25.9922,63957.0
2022-04-11 14:30:00,26.75,26.84,26.68,26.77,68135.0,25.9825,26.0699,25.9145,26.002,68135.0
2022-04-11 14:40:00,26.76,27.08,26.72,27.08,52960.0,25.9922,26.3031,25.9534,26.3031,52960.0
2022-04-11 14:50:00,27.06,27.18,27.02,27.1,49216.0,26.2836,26.4002,26.2448,26.3225,49216.0
2022-04-11 15:00:00,27.13,27.29,26.84,26.98,109218.0,26.3516,26.507,26.0699,26.2059,109218.0
2022-04-11 15:10:00,26.98,27.08,26.82,26.9,94892.0,26.2059,26.3031,26.0505,26.1282,94892.0
2022-04-11 15:20:00,26.91,26.95,26.75,26.8,120179.0,26.1379,26.1768,25.9825,26.0311,120179.0
2022-04-11 15:30:00,26.8,26.84,26.54,26.63,229322.0,26.0311,26.0699,25.7786,25.866,229322.0
2022-04-11 15:40:00,26.63,26.71,26.53,26.61,160942.0,25.866,25.9437,25.7688,25.8465,160942.0
2022-04-11 15:50:00,26.6,26.65,26.36,26.46,778835.0,25.8368,25.8854,25.6037,25.7009,778835.0
2022-04-12 09:30:00,28.04,28.38,27.47,27.82,1164556.0,27.2355,27.5658,26.6819,27.0218,1164556.0
2022-04-12 09:40:00,27.84,28.53,27.69,28.43,760274.0,27.0413,27.7115,26.8956,27.6143,760274.0
2022-04-12 09:50:00,28.42,28.83,28.35,28.6,463905.0,27.6046,28.0029,27.5366,27.7795,463905.0
2022-04-12 10:00:00,28.61,28.67,28.13,28.33,334789.0,27.7892,27.8474,27.3229,27.5172,334789.0
2022-04-12 10:10:00,28.35,28.59,27.78,27.83,467847.0,27.5366,27.7697,26.983,27.0315,467847.0
2022-04-12 10:20:00,27.81,28.07,27.76,27.76,178333.0,27.0121,27.2647,26.9636,26.9636,178333.0
2022-04-12 10:30:00,27.78,27.82,27.32,27.43,293953.0,26.983,27.0218,26.5362,26.643,293953.0
2022-04-12 10:40:00,27.43,27.55,27.07,27.09,200080.0,26.643,26.7596,26.2933,26.3128,200080.0
2022-04-12 10:50:00,27.08,27.2,26.93,27.12,258581.0,26.3031,26.4196,26.1574,26.3419,258581.0
2022-04-12 11:00:00,27.11,27.29,26.82,26.84,177559.0,26.3322,26.507,26.0505,26.0699,177559.0
2022-04-12 11:10:00,26.84,27.17,26.82,27.16,97510.0,26.0699,26.3905,26.0505,26.3808,97510.0
2022-04-12 11:20:00,27.17,27.69,27.1,27.62,183386.0,26.3905,26.8956,26.3225,26.8276,183386.0
2022-04-12 11:30:00,27.63,27.84,27.55,27.65,142565.0,26.8373,27.0413,26.7596,26.8567,142565.0
2022-04-12 11:40:00,27.68,27.82,27.56,27.61,62445.0,26.8858,27.0218,26.7693,26.8179,62445.0
2022-04-12 11:50:00,27.61,27.83,27.47,27.66,79853.0,26.8179,27.0315,26.6819,26.8664,79853.0
2022-04-12 12:00:00,27.68,27.7,27.32,27.41,85868.0,26.8858,26.9053,26.5362,26.6236,85868.0
2022-04-12 12:10:00,27.42,27.75,27.29,27.64,98661.0,26.6333,26.9538,26.507,26.847,98661.0
2022-04-12 12:20:00,27.64,27.66,27.2,27.29,89880.0,26.847,26.8664,26.4196,26.507,89880.0
2022-04-12 12:30:00,27.29,27.44,27.27,27.37,46739.0,26.507,26.6527,26.4876,26.5847,46739.0
2022-04-12 12:40:00,27.37,27.5,27.23,27.47,63855.0,26.5847,26.711,26.4488,26.6819,63855.0
2022-04-12 12:50:00,27.47,27.69,27.47,27.53,47330.0,26.6819,26.8956,26.6819,26.7402,47330.0
2022-04-12 13:00:00,27.54,27.61,27.22,27.43,91524.0,26.7499,26.8179,26.439,26.643,91524.0
2022-04-12 13:10:00,27.42,27.69,27.4,27.59,169424.0,26.6333,26.8956,26.6139,26.7984,169424.0
2022-04-12 13:20:00,27.6,27.75,27.37,27.37,150384.0,26.8081,26.9538,26.5847,26.5847,150384.0
2022-04-12 13:30:00,27.39,27.49,27.25,27.28,72583.0,26.6042,26.7013,26.4682,26.4973,72583.0
2022-04-12 13:40:00,27.26,27.37,27.03,27.09,210068.0,26.4779,26.5847,26.2545,26.3128,210068.0
2022-04-12 13:50:00,27.08,27.09,26.77,26.83,197806.0,26.3031,26.3128,26.002,26.0602,197806.0
2022-04-12 14:00:00,26.81,26.95,26.67,26.85,170892.0,26.0408,26.1768,25.9048,26.0797,170892.0
2022-04-12 14:10:00,26.85,26.85,26.29,26.38,251833.0,26.0797,26.0797,25.5357,25.6231,251833.0
2022-04-12 14:20:00,26.37,26.46,26.14,26.16,153996.0,25.6134,25.7009,25.39,25.4095,153996.0
2022-04-12 14:30:00,26.15,26.37,26.07,26.22,146827.0,25.3997,25.6134,25.322,25.4677,146827.0
2022-04-12 14:40:00,26.21,26.48,26.12,26.39,145293.0,25.458,25.7203,25.3706,25.6329,145293.0
2022-04-12 14:50:00,26.4,26.47,26.27,26.31,102475.0,25.6426,25.7106,25.5163,25.5552,102475.0
2022-04-12 15:00:00,26.31,26.36,25.89,25.9,317213.0,25.5552,25.6037,25.1472,25.1569,317213.0
2022-04-12 15:10:00,25.89,26.05,25.87,26.05,331806.0,25.1472,25.3026,25.1278,25.3026,331806.0
2022-04-12 15:20:00,26.05,26.16,25.87,25.98,180465.0,25.3026,25.4095,25.1278,25.2346,180465.0
2022-04-12 15:30:00,25.97,26.25,25.91,26.19,158415.0,25.2249,25.4969,25.1666,25.4386,158415.0
2022-04-12 15:40:00,26.18,26.43,26.03,26.4,235019.0,25.4289,25.6717,25.2832,25.6426,235019.0
2022-04-12 15:50:00,26.38,26.42,26.1,26.2,289533.0,25.6231,25.662,25.3512,25.4483,289533.0
2022-04-13 09:30:00,26.76,27.28,26.31,27.12,546722.0,25.9922,26.4973,25.5552,26.3419,546722.0
2022-04-13 09:40:00,27.13,27.89,27.0,27.55,508945.0,26.3516,27.0898,26.2254,26.7596,508945.0
2022-04-13 09:50:00,27.55,27.67,27.02,27.11,377473.0,26.7596,26.8761,26.2448,26.3322,377473.0
2022-04-13 10:00:00,27.12,27.64,26.98,27.25,271294.0,26.3419,26.847,26.2059,26.4682,271294.0
2022-04-13 10:10:00,27.23,27.83,27.18,27.83,198217.0,26.4488,27.0315,26.4002,27.0315,198217.0
2022-04-13 10:20:00,27.81,27.99,27.73,27.79,206889.0,27.0121,27.187,26.9344,26.9927,206889.0
2022-04-13 10:30:00,27.81,28.09,27.71,27.73,167373.0,27.0121,27.2841,26.915,26.9344,167373.0
2022-04-13 10:40:00,27.7,28.04,27.57,27.8,121324.0,26.9053,27.2355,26.779,27.0024,121324.0
2022-04-13 10:50:00,27.81,27.9,27.63,27.72,67650.0,27.0121,27.0995,26.8373,26.9247,67650.0
2022-04-13 11:00:00,27.73,28.2,27.7,28.13,198587.0,26.9344,27.3909,26.9053,27.3229,198587.0
2022-04-13 11:10:00,28.12,28.42,28.09,28.37,176454.0,27.3132,27.6046,27.2841,27.5561,176454.0
2022-04-13 11:20:00,28.37,28.54,28.28,28.37,203976.0,27.5561,27.7212,27.4686,27.5561,203976.0
2022-04-13 11:30:00,28.38,28.43,28.13,28.21,109677.0,27.5658,27.6143,27.3229,27.4006,109677.0
2022-04-13 11:40:00,28.22,28.28,28.09,28.1,61940.0,27.4104,27.4686,27.2841,27.2938,61940.0
2022-04-13 11:50:00,28.14,28.23,28.05,28.14,188186.0,27.3327,27.4201,27.2452,27.3327,188186.0
2022-04-13 12:00:00,28.15,28.15,27.97,28.09,81873.0,27.3424,27.3424,27.1675,27.2841,81873.0
2022-04-13 12:10:00,28.07,28.08,27.77,27.96,199381.0,27.2647,27.2744,26.9733,27.1578,199381.0
2022-04-13 12:20:00,27.96,28.12,27.87,27.92,61299.0,27.1578,27.3132,27.0704,27.119,61299.0
2022-04-13 12:30:00,27.92,28.12,27.86,28.12,61533.0,27.119,27.3132,27.0607,27.3132,61533.0
2022-04-13 12:40:00,28.11,28.23,28.07,28.1,63795.0,27.3035,27.4201,27.2647,27.2938,63795.0
2022-04-13 12:50:00,28.13,28.17,28.05,28.07,61735.0,27.3229,27.3618,27.2452,27.2647,61735.0
2022-04-13 13:00:00,28.07,28.15,27.94,28.06,103773.0,27.2647,27.3424,27.1384,27.2549,103773.0
2022-04-13 13:10:00,28.04,28.16,27.84,27.85,73240.0,27.2355,27.3521,27.0413,27.051,73240.0
2022-04-13 13:20:00,27.85,27.96,27.74,27.88,93019.0,27.051,27.1578,26.9441,27.0801,93019.0
2022-04-13 13:30:00,27.89,27.91,27.65,27.67,101409.0,27.0898,27.1092,26.8567,26.8761,101409.0
2022-04-13 13:40:00,27.68,27.72,27.58,27.6,103992.0,26.8858,26.9247,26.7887,26.8081,103992.0
2022-04-13 13:50:00,27.61,27.62,27.34,27.61,171271.0,26.8179,26.8276,26.5556,26.8179,171271.0
2022-04-13 14:00:00,27.6,27.78,27.53,27.72,89783.0,26.8081,26.983,26.7402,26.9247,89783.0
2022-04-13 14:10:00,27.7,27.72,27.54,27.68,57586.0,26.9053,26.9247,26.7499,26.8858,57586.0
2022-04-13 14:20:00,27.7,27.78,27.67,27.74,36277.0,26.9053,26.983,26.8761,26.9441,36277.0
2022-04-13 14:30:00,27.73,27.86,27.67,27.8,42298.0,26.9344,27.0607,26.8761,27.0024,42298.0
2022-04-13 14:40:00,27.82,27.97,27.82,27.95,63547.0,27.0218,27.1675,27.0218,27.1481,63547.0
2022-04-13 14:50:00,27.95,28.0,27.86,27.88,40060.0,27.1481,27.1967,27.0607,27.0801,40060.0
2022-04-13 15:00:00,27.89,28.06,27.7,28.0,235859.0,27.0898,27.2549,26.9053,27.1967,235859.0
2022-04-13 15:10:00,28.0,28.08,27.95,28.08,40072.0,27.1967,27.2744,27.1481,27.2744,40072.0
2022-04-13 15:20:00,28.08,28.18,28.03,28.18,78085.0,27.2744,27.3715,27.2258,27.3715,78085.0
2022-04-13 15:30:00,28.19,28.4,28.19,28.35,190993.0,27.3812,27.5852,27.3812,27.5366,190993.0
2022-04-13 15:40:00,28.35,28.35,28.14,28.16,166141.0,27.5366,27.5366,27.3327,27.3521,166141.0
2022-04-13 15:50:00,28.16,28.23,27.92,28.05,381748.0,27.3521,27.4201,27.119,27.2452,381748.0
2022-04-14 09:30:00,28.55,28.55,27.59,27.6,809525.0,27.7309,27.7309,26.7984,26.8081,809525.0
2022-04-14 09:40:00,27.61,27.67,27.07,27.26,475024.0,26.8179,26.8761,26.2933,26.4779,475024.0
2022-04-14 09:50:00,27.27,27.3,27.01,27.09,250309.0,26.4876,26.5168,26.2351,26.3128,250309.0
2022-04-14 10:00:00,27.09,27.32,26.59,26.72,553444.0,26.3128,26.5362,25.8271,25.9534,553444.0
2022-04-14 10:10:00,26.73,27.14,26.68,26.86,222921.0,25.9631,26.3613,25.9145,26.0894,222921.0
2022-04-14 10:20:00,26.85,27.04,26.77,26.9,240245.0,26.0797,26.2642,26.002,26.1282,240245.0
2022-04-14 10:30:00,26.9,27.03,26.67,26.71,189937.0,26.1282,26.2545,25.9048,25.9437,189937.0
2022-04-14 10:40:00,26.7,26.84,26.6,26.67,165102.0,25.934,26.0699,25.8368,25.9048,165102.0
2022-04-14 10:50:00,26.66,26.78,26.56,26.69,108426.0,25.8951,26.0117,25.798,25.9243,108426.0
2022-04-14 11:00:00,26.68,26.97,26.61,26.84,94575.0,25.9145,26.1962,25.8465,26.0699,94575.0
2022-04-14 11:10:00,26.87,27.06,26.68,26.86,115519.0,26.0991,26.2836,25.9145,26.0894,115519.0
2022-04-14 11:20:00,26.88,27.2,26.81,27.11,137204.0,26.1088,26.4196,26.0408,26.3322,137204.0
2022-04-14 11:30:00,27.11,27.14,26.79,26.79,118062.0,26.3322,26.3613,26.0214,26.0214,118062.0
2022-04-14 11:40:00,26.79,26.89,26.6,26.73,126174.0,26.0214,26.1185,25.8368,25.9631,126174.0
2022-04-14 11:50:00,26.73,26.73,26.6,26.62,48594.0,25.9631,25.9631,25.8368,25.8563,48594.0
2022-04-14 12:00:00,26.61,26.71,26.5,26.67,235673.0,25.8465,25.9437,25.7397,25.9048,235673.0
2022-04-14 12:10:00,26.65,26.72,26.54,26.58,74165.0,25.8854,25.9534,25.7786,25.8174,74165.0
2022-04-14 12:20:00,26.59,26.63,26.42,26.46,239014.0,25.8271,25.866,25.662,25.7009,239014.0
2022-04-14 12:30:00,26.45,26.55,26.41,26.47,66886.0,25.6911,25.7883,25.6523,25.7106,66886.0
2022-04-14 12:40:00,26.46,26.48,26.28,26.29,114240.0,25.7009,25.7203,25.526,25.5357,114240.0
2022-04-14 12:50:00,26.29,26.45,26.26,26.45,99015.0,25.5357,25.6911,25.5066,25.6911,99015.0
2022-04-14 13:00:00,26.45,26.53,26.42,26.47,102752.0,25.6911,25.7688,25.662,25.7106,102752.0
2022-04-14 13:10:00,26.46,26.46,26.27,26.3,104249.0,25.7009,25.7009,25.5163,25.5454,104249.0
2022-04-14 13:20:00,26.32,26.41,26.28,26.35,87490.0,25.5649,25.6523,25.526,25.594,87490.0
2022-04-14 13:30:00,26.36,26.6,26.33,26.51,104708.0,25.6037,25.8368,25.5746,25.7494,104708.0
2022-04-14 13:40:00,26.52,26.7,26.49,26.67,158696.0,25.7591,25.934,25.73,25.9048,158696.0
2022-04-14 13:50:00,26.67,26.7,26.54,26.67,92265.0,25.9048,25.934,25.7786,25.9048,92265.0
2022-04-14 14:00:00,26.67,26.97,26.64,26.76,136944.0,25.9048,26.1962,25.8757,25.9922,136944.0
2022-04-14 14:10:00,26.76,26.82,26.63,26.65,72082.0,25.9922,26.0505,25.866,25.8854,72082.0
2022-04-14 14:20:00,26.65,26.7,26.55,26.62,52547.0,25.8854,25.934,25.7883,25.8563,52547.0
2022-04-14 14:30:00,26.62,26.66,26.34,26.37,76267.0,25.8563,25.8951,25.5843,25.6134,76267.0
2022-04-14 14:40:00,26.37,26.41,26.29,26.33,69278.0,25.6134,25.6523,25.5357,25.5746,69278.0
2022-04-14 14:50:00,26.33,26.37,26.06,26.06,225659.0,25.5746,25.6134,25.3123,25.3123,225659.0
2022-04-14 15:00:00,26.06,26.17,26.0,26.01,129997.0,25.3123,25.4192,25.254,25.2638,129997.0
2022-04-14 15:10:00,26.02,26.21,25.99,26.18,210245.0,25.2735,25.458,25.2443,25.4289,210245.0
2022-04-14 15:20:00,26.17,26.22,26.02,26.03,177808.0,25.4192,25.4677,25.2735,25.2832,177808.0
2022-04-14 15:30:00,26.04,26.06,25.7,25.7,324940.0,25.2929,25.3123,24.9627,24.9627,324940.0
2022-04-14 15:40:00,25.7,25.88,25.65,25.76,234924.0,24.9627,25.1375,24.9141,25.0209,234924.0
2022-04-14 15:50:00,25.75,25.75,25.55,25.59,457856.0,25.0112,25.0112,24.817,24.8558,457856.0
2022-04-18 09:30:00,25.26,26.32,25.16,25.89,815495.0,24.5353,25.5649,24.4381,25.1472,815495.0
2022-04-18 09:40:00,25.88,26.24,25.7,25.8,199890.0,25.1375,25.4872,24.9627,25.0598,199890.0
2022-04-18 09:50:00,25.82,26.17,25.48,26.16,221703.0,25.0792,25.4192,24.749,25.4095,221703.0
2022-04-18 10:00:00,26.13,26.66,25.9,26.36,396324.0,25.3803,25.8951,25.1569,25.6037,396324.0
2022-04-18 10:10:00,26.37,26.93,26.31,26.8,311640.0,25.6134,26.1574,25.5552,26.0311,311640.0
2022-04-18 10:20:00,26.79,27.27,26.64,27.08,224268.0,26.0214,26.4876,25.8757,26.3031,224268.0
2022-04-18 10:30:00,27.09,27.26,26.91,27.26,142860.0,26.3128,26.4779,26.1379,26.4779,142860.0
2022-04-18 10:40:00,27.26,27.41,27.17,27.32,198940.0,26.4779,26.6236,26.3905,26.5362,198940.0
2022-04-18 10:50:00,27.31,27.33,26.94,27.08,185154.0,26.5265,26.5459,26.1671,26.3031,185154.0
2022-04-18 11:00:00,27.07,27.25,26.92,27.11,206068.0,26.2933,26.4682,26.1477,26.3322,206068.0
2022-04-18 11:10:00,27.06,27.22,26.69,26.74,266776.0,26.2836,26.439,25.9243,25.9728,266776.0
2022-04-18 11:20:00,26.73,26.76,26.56,26.67,94205.0,25.9631,25.9922,25.798,25.9048,94205.0
2022-04-18 11:30:00,26.65,26.7,26.52,26.62,109162.0,25.8854,25.934,25.7591,25.8563,109162.0
2022-04-18 11:40:00,26.61,26.66,26.42,26.42,131812.0,25.8465,25.8951,25.662,25.662,131812.0
2022-04-18 11:50:00,26.42,26.82,26.39,26.8,121193.0,25.662,26.0505,25.6329,26.0311,121193.0
2022-04-18 12:00:00,26.8,26.8,26.56,26.56,48074.0,26.0311,26.0311,25.798,25.798,48074.0
2022-04-18 12:10:00,26.55,26.57,26.09,26.11,152995.0,25.7883,25.8077,25.3415,25.3609,152995.0
2022-04-18 12:20:00,26.11,26.18,26.04,26.11,170645.0,25.3609,25.4289,25.2929,25.3609,170645.0
2022-04-18 12:30:00,26.1,26.31,26.08,26.21,58946.0,25.3512,25.5552,25.3318,25.458,58946.0
2022-04-18 12:40:00,26.21,26.39,26.12,26.33,72704.0,25.458,25.6329,25.3706,25.5746,72704.0
2022-04-18 12:50:00,26.33,26.49,26.31,26.4,85346.0,25.5746,25.73,25.5552,25.6426,85346.0
2022-04-18 13:00:00,26.41,26.74,26.28,26.73,121989.0,25.6523,25.9728,25.526,25.9631,121989.0
2022-04-18 13:10:00,26.71,26.85,26.65,26.68,75215.0,25.9437,26.0797,25.8854,25.9145,75215.0
2022-04-18 13:20:00,26.68,26.87,26.65,26.79,51617.0,25.9145,26.0991,25.8854,26.0214,51617.0
2022-04-18 13:30:00,26.78,27.36,26.78,27.29,217039.0,26.0117,26.575,26.0117,26.507,217039.0
2022-04-18 13:40:00,27.3,27.48,27.24,27.42,108674.0,26.5168,26.6916,26.4585,26.6333,108674.0
2022-04-18 13:50:00,27.42,27.57,27.39,27.48,145691.0,26.6333,26.779,26.6042,26.6916,145691.0
2022-04-18 14:00:00,27.5,27.61,27.31,27.37,108441.0,26.711,26.8179,26.5265,26.5847,108441.0
2022-04-18 14:10:00,27.37,27.49,27.16,27.22,120201.0,26.5847,26.7013,26.3808,26.439,120201.0
2022-04-18 14:20:00,27.24,27.66,27.18,27.43,121425.0,26.4585,26.8664,26.4002,26.643,121425.0
2022-04-18 14:30:00,27.44,27.63,27.43,27.54,81332.0,26.6527,26.8373,26.643,26.7499,81332.0
2022-04-18 14:40:00,27.53,27.58,27.26,27.35,124006.0,26.7402,26.7887,26.4779,26.5653,124006.0
2022-04-18 14:50:00,27.33,27.45,27.12,27.14,75494.0,26.5459,26.6624,26.3419,26.3613,75494.0
2022-04-18 15:00:00,27.13,27.2,27.02,27.08,78617.0,26.3516,26.4196,26.2448,26.3031,78617.0
2022-04-18 15:10:00,27.1,27.18,26.95,27.02,88993.0,26.3225,26.4002,26.1768,26.2448,88993.0
2022-04-18 15:20:00,27.03,27.12,26.93,26.99,76901.0,26.2545,26.3419,26.1574,26.2156,76901.0
2022-04-18 15:30:00,26.98,26.98,26.63,26.69,136152.0,26.2059,26.2059,25.866,25.9243,136152.0
2022-04-18 15:40:00,26.69,26.78,26.48,26.49,165580.0,25.9243,26.0117,25.7203,25.73,165580.0
2022-04-18 15:50:00,26.46,27.03,26.38,27.03,250510.0,25.7009,26.2545,25.6231,26.2545,250510.0
2022-04-19 09:30:00,26.68,27.12,26.3,26.32,489213.0,25.9145,26.3419,25.5454,25.5649,489213.0
2022-04-19 09:40:00,26.32,27.07,26.23,26.94,277301.0,25.5649,26.2933,25.4774,26.1671,277301.0
2022-04-19 09:50:00,26.95,27.43,26.73,27.42,396647.0,26.1768,26.643,25.9631,26.6333,396647.0
2022-04-19 10:00:00,27.44,27.7,27.24,27.62,328866.0,26.6527,26.9053,26.4585,26.8276,328866.0
2022-04-19 10:10:00,27.63,27.95,27.63,27.85,217552.0,26.8373,27.1481,26.8373,27.051,217552.0
2022-04-19 10:20:00,27.87,27.94,27.78,27.8,150486.0,27.0704,27.1384,26.983,27.0024,150486.0
2022-04-19 10:30:00,27.82,28.22,27.78,28.22,271964.0,27.0218,27.4104,26.983,27.4104,271964.0
2022-04-19 10:40:00,28.22,28.41,28.19,28.36,232872.0,27.4104,27.5949,27.3812,27.5463,232872.0
2022-04-19 10:50:00,28.35,28.47,28.27,28.33,197349.0,27.5366,27.6532,27.4589,27.5172,197349.0
2022-04-19 11:00:00,28.32,28.38,28.1,28.33,139392.0,27.5075,27.5658,27.2938,27.5172,139392.0
2022-04-19 11:10:00,28.33,28.56,28.23,28.27,185743.0,27.5172,27.7406,27.4201,27.4589,185743.0
2022-04-19 11:20:00,28.27,28.52,28.25,28.51,121053.0,27.4589,27.7017,27.4395,27.692,121053.0
2022-04-19 11:30:00,28.52,28.63,28.37,28.63,171621.0,27.7017,27.8086,27.5561,27.8086,171621.0
2022-04-19 11:40:00,28.61,28.76,28.56,28.75,142660.0,27.7892,27.9349,27.7406,27.9251,142660.0
2022-04-19 11:50:00,28.76,28.8,28.55,28.59,108093.0,27.9349,27.9737,27.7309,27.7697,108093.0
2022-04-19 12:00:00,28.58,28.58,28.39,28.54,141209.0,27.76,27.76,27.5755,27.7212,141209.0
2022-04-19 12:10:00,28.52,28.55,28.31,28.45,74218.0,27.7017,27.7309,27.4978,27.6338,74218.0
2022-04-19 12:20:00,28.46,28.48,28.27,28.33,58741.0,27.6435,27.6629,27.4589,27.5172,58741.0
2022-04-19 12:30:00,28.32,28.44,28.24,28.27,73513.0,27.5075,27.624,27.4298,27.4589,73513.0
2022-04-19 12:40:00,28.28,28.39,28.21,28.38,48365.0,27.4686,27.5755,27.4006,27.5658,48365.0
2022-04-19 12:50:00,28.37,28.53,28.37,28.41,101160.0,27.5561,27.7115,27.5561,27.5949,101160.0
2022-04-19 13:00:00,28.4,28.5,28.37,28.38,41144.0,27.5852,27.6823,27.5561,27.5658,41144.0
2022-04-19 13:10:00,28.38,28.47,28.32,28.47,116691.0,27.5658,27.6532,27.5075,27.6532,116691.0
2022-04-19 13:20:00,28.45,28.51,28.18,28.2,117002.0,27.6338,27.692,27.3715,27.3909,117002.0
2022-04-19 13:30:00,28.21,28.35,28.21,28.33,60048.0,27.4006,27.5366,27.4006,27.5172,60048.0
2022-04-19 13:40:00,28.34,28.37,28.2,28.37,53451.0,27.5269,27.5561,27.3909,27.5561,53451.0
2022-04-19 13:50:00,28.37,28.5,28.37,28.37,131340.0,27.5561,27.6823,27.5561,27.5561,131340.0
2022-04-19 14:00:00,28.36,28.44,28.28,28.33,56586.0,27.5463,27.624,27.4686,27.5172,56586.0
2022-04-19 14:10:00,28.36,28.36,27.98,28.0,213853.0,27.5463,27.5463,27.1772,27.1967,213853.0
2022-04-19 14:20:00,27.99,28.12,27.95,28.12,63127.0,27.187,27.3132,27.1481,27.3132,63127.0
2022-04-19 14:30:00,28.11,28.34,28.04,28.32,80737.0,27.3035,27.5269,27.2355,27.5075,80737.0
2022-04-19 14:40:00,28.29,28.43,28.26,28.29,49305.0,27.4783,27.6143,27.4492,27.4783,49305.0
2022-04-19 14:50:00,28.32,28.44,28.27,28.41,41866.0,27.5075,27.624,27.4589,27.5949,41866.0
2022-04-19 15:00:00,28.41,28.47,28.22,28.47,95446.0,27.5949,27.6532,27.4104,27.6532,95446.0
2022-04-19 15:10:00,28.46,28.73,28.44,28.7,184678.0,27.6435,27.9057,27.624,27.8766,184678.0
2022-04-19 15:20:00,28.71,28.78,28.66,28.72,113579.0,27.8863,27.9543,27.8377,27.896,113579.0
2022-04-19 15:30:00,28.74,28.86,28.73,28.82,134803.0,27.9154,28.032,27.9057,27.9931,134803.0
2022-04-19 15:40:00,28.82,28.82,28.5,28.6,141029.0,27.9931,27.9931,27.6823,27.7795,141029.0
2022-04-19 15:50:00,28.63,28.89,28.63,28.76,367275.0,27.8086,28.0611,27.8086,27.9349,367275.0
2022-04-20 09:30:00,30.07,30.84,30.07,30.23,1037262.0,29.2073,29.9552,29.2073,29.3627,1037262.0
2022-04-20 09:40:00,30.27,30.27,29.41,30.07,672519.0,29.4015,29.4015,28.5662,29.2073,672519.0
2022-04-20 09:50:00,30.05,30.1,29.57,29.72,438467.0,29.1879,29.2364,28.7216,28.8673,438467.0
2022-04-20 10:00:00,29.68,29.88,29.18,29.57,317170.0,28.8285,29.0227,28.3428,28.7216,317170.0
2022-04-20 10:10:00,29.56,29.97,29.56,29.73,245419.0,28.7119,29.1101,28.7119,28.877,245419.0
2022-04-20 10:20:00,29.74,30.0,29.49,29.8,276017.0,28.8867,29.1393,28.6439,28.945,276017.0
2022-04-20 10:30:00,29.78,29.95,29.57,29.78,291438.0,28.9256,29.0907,28.7216,28.9256,291438.0
2022-04-20 10:40:00,29.79,29.96,29.71,29.82,102908.0,28.9353,29.1004,28.8576,28.9645,102908.0
2022-04-20 10:50:00,29.81,30.04,29.74,29.83,240266.0,28.9547,29.1781,28.8867,28.9742,240266.0
2022-04-20 11:00:00,29.83,29.83,29.35,29.4,279434.0,28.9742,28.9742,28.5079,28.5565,279434.0
2022-04-20 11:10:00,29.38,29.38,28.86,28.86,368985.0,28.5371,28.5371,28.032,28.032,368985.0
2022-04-20 11:20:00,28.86,29.0,28.78,28.83,124467.0,28.032,28.168,27.9543,28.0029,124467.0
2022-04-20 11:30:00,28.83,28.98,28.77,28.86,225252.0,28.0029,28.1486,27.9446,28.032,225252.0
2022-04-20 11:40:00,28.86,29.09,28.71,28.77,126975.0,28.032,28.2554,27.8863,27.9446,126975.0
2022-04-20 11:50:00,28.78,28.79,28.45,28.58,160410.0,27.9543,27.964,27.6338,27.76,160410.0
2022-04-20 12:00:00,28.6,28.8,28.44,28.52,141684.0,27.7795,27.9737,27.624,27.7017,141684.0
2022-04-20 12:10:00,28.53,28.54,28.36,28.46,130408.0,27.7115,27.7212,27.5463,27.6435,130408.0
2022-04-20 12:20:00,28.45,28.49,28.26,28.48,119111.0,27.6338,27.6726,27.4492,27.6629,119111.0
2022-04-20 12:30:00,28.46,28.86,28.44,28.65,91531.0,27.6435,28.032,27.624,27.828,91531.0
2022-04-20 12:40:00,28.65,28.8,28.57,28.73,37677.0,27.828,27.9737,27.7503,27.9057,37677.0
2022-04-20 12:50:00,28.76,29.02,28.76,28.88,85599.0,27.9349,28.1874,27.9349,28.0514,85599.0
2022-04-20 13:00:00,28.86,29.04,28.74,28.86,104214.0,28.032,28.2068,27.9154,28.032,104214.0
2022-04-20 13:10:00,28.8,29.25,28.8,28.99,155049.0,27.9737,28.4108,27.9737,28.1583,155049.0
2022-04-20 13:20:00,28.98,29.13,28.95,29.02,44693.0,28.1486,28.2942,28.1194,28.1874,44693.0
2022-04-20 13:30:00,29.0,29.09,28.87,28.98,42346.0,28.168,28.2554,28.0417,28.1486,42346.0
2022-04-20 13:40:00,28.96,29.26,28.96,29.02,92648.0,28.1291,28.4205,28.1291,28.1874,92648.0
2022-04-20 13:50:00,29.01,29.08,28.92,29.08,47116.0,28.1777,28.2457,28.0903,28.2457,47116.0
2022-04-20 14:00:00,29.07,29.18,28.95,28.99,39901.0,28.236,28.3428,28.1194,28.1583,39901.0
2022-04-20 14:10:00,29.0,29.01,28.66,28.67,179618.0,28.168,28.1777,27.8377,27.8474,179618.0
2022-04-20 14:20:00,28.68,28.71,28.6,28.63,100375.0,27.8572,27.8863,27.7795,27.8086,100375.0
2022-04-20 14:30:00,28.6,28.72,28.44,28.49,105712.0,27.7795,27.896,27.624,27.6726,105712.0
2022-04-20 14:40:00,28.47,28.7,28.43,28.62,52877.0,27.6532,27.8766,27.6143,27.7989,52877.0
2022-04-20 14:50:00,28.61,28.65,28.24,28.45,150935.0,27.7892,27.828,27.4298,27.6338,150935.0
2022-04-20 15:00:00,28.45,28.73,28.43,28.62,114768.0,27.6338,27.9057,27.6143,27.7989,114768.0
2022-04-20 15:10:00,28.63,28.81,28.51,28.69,49917.0,27.8086,27.9834,27.692,27.8669,49917.0
2022-04-20 15:20:00,28.67,28.83,28.58,28.71,53282.0,27.8474,28.0029,27.76,27.8863,53282.0
2022-04-20 15:30:00,28.71,28.77,28.52,28.7,49956.0,27.8863,27.9446,27.7017,27.8766,49956.0
2022-04-20 15:40:00,28.7,29.05,28.66,28.93,184199.0,27.8766,28.2165,27.8377,28.1,184199.0
2022-04-20 15:50:00,28.99,29.0,28.36,28.45,292101.0,28.1583,28.168,27.5463,27.6338,292101.0
2022-04-21 09:30:00,29.6,30.56,29.57,30.0,822330.0,28.7508,29.6832,28.7216,29.1393,822330.0
2022-04-21 09:40:00,30.01,30.16,29.55,29.77,411245.0,29.149,29.2947,28.7022,28.9159,411245.0
2022-04-21 09:50:00,29.78,29.97,29.23,29.34,273507.0,28.9256,29.1101,28.3914,28.4982,273507.0
2022-04-21 10:00:00,29.35,29.56,28.98,29.2,252593.0,28.5079,28.7119,28.1486,28.3622,252593.0
2022-04-21 10:10:00,29.18,29.34,28.94,29.15,103803.0,28.3428,28.4982,28.1097,28.3137,103803.0
2022-04-21 10:20:00,29.11,29.63,28.9,29.54,144753.0,28.2748,28.7799,28.0708,28.6925,144753.0
2022-04-21 10:30:00,29.55,29.77,29.32,29.43,154157.0,28.7022,28.9159,28.4788,28.5856,154157.0
2022-04-21 10:40:00,29.47,29.47,29.02,29.07,144087.0,28.6245,28.6245,28.1874,28.236,144087.0
2022-04-21 10:50:00,29.06,29.22,28.89,29.08,113820.0,28.2263,28.3817,28.0611,28.2457,113820.0
2022-04-21 11:00:00,29.07,29.19,28.84,29.05,77629.0,28.236,28.3525,28.0126,28.2165,77629.0
2022-04-21 11:10:00,29.02,29.19,28.9,29.06,99772.0,28.1874,28.3525,28.0708,28.2263,99772.0
2022-04-21 11:20:00,29.04,29.14,28.77,28.88,114258.0,28.2068,28.304,27.9446,28.0514,114258.0
2022-04-21 11:30:00,28.86,28.92,28.55,28.59,145875.0,28.032,28.0903,27.7309,27.7697,145875.0
2022-04-21 11:40:00,28.59,28.61,28.3,28.32,184474.0,27.7697,27.7892,27.4881,27.5075,184474.0
2022-04-21 11:50:00,28.31,28.31,27.74,27.78,394034.0,27.4978,27.4978,26.9441,26.983,394034.0
2022-04-21 12:00:00,27.77,27.98,27.59,27.59,125617.0,26.9733,27.1772,26.7984,26.7984,125617.0
2022-04-21 12:10:00,27.64,27.77,27.55,27.71,74399.0,26.847,26.9733,26.7596,26.915,74399.0
2022-04-21 12:20:00,27.72,27.75,27.37,27.46,252765.0,26.9247,26.9538,26.5847,26.6722,252765.0
2022-04-21 12:30:00,27.46,27.5,27.24,27.38,89723.0,26.6722,26.711,26.4585,26.5945,89723.0
2022-04-21 12:40:00,27.37,27.59,27.33,27.34,49142.0,26.5847,26.7984,26.5459,26.5556,49142.0
2022-04-21 12:50:00,27.34,27.34,27.1,27.21,79544.0,26.5556,26.5556,26.3225,26.4293,79544.0
2022-04-21 13:00:00,27.2,27.25,27.0,27.12,134701.0,26.4196,26.4682,26.2254,26.3419,134701.0
2022-04-21 13:10:00,27.12,27.26,26.91,27.0,129366.0,26.3419,26.4779,26.1379,26.2254,129366.0
2022-04-21 13:20:00,26.99,27.69,26.98,27.63,365531.0,26.2156,26.8956,26.2059,26.8373,365531.0
2022-04-21 13:30:00,27.66,27.72,27.12,27.27,183992.0,26.8664,26.9247,26.3419,26.4876,183992.0
2022-04-21 13:40:00,27.25,27.43,27.16,27.25,71810.0,26.4682,26.643,26.3808,26.4682,71810.0
2022-04-21 13:50:00,27.24,27.33,26.97,27.04,83687.0,26.4585,26.5459,26.1962,26.2642,83687.0
2022-04-21 14:00:00,27.0,27.0,26.51,26.55,310385.0,26.2254,26.2254,25.7494,25.7883,310385.0
2022-04-21 14:10:00,26.53,26.66,26.33,26.46,81077.0,25.7688,25.8951,25.5746,25.7009,81077.0
2022-04-21 14:20:00,26.47,26.75,26.44,26.69,80828.0,25.7106,25.9825,25.6814,25.9243,80828.0
2022-04-21 14:30:00,26.68,27.05,26.6,26.71,110215.0,25.9145,26.2739,25.8368,25.9437,110215.0
2022-04-21 14:40:00,26.75,26.76,26.44,26.45,81377.0,25.9825,25.9922,25.6814,25.6911,81377.0
2022-04-21 14:50:00,26.47,26.55,26.4,26.53,83162.0,25.7106,25.7883,25.6426,25.7688,83162.0
2022-04-21 15:00:00,26.51,26.52,26.13,26.13,120589.0,25.7494,25.7591,25.3803,25.3803,120589.0
2022-04-21 15:10:00,26.12,26.25,25.98,26.13,197539.0,25.3706,25.4969,25.2346,25.3803,197539.0
2022-04-21 15:20:00,26.13,26.39,26.03,26.35,137048.0,25.3803,25.6329,25.2832,25.594,137048.0
2022-04-21 15:30:00,26.33,26.39,25.88,25.96,187266.0,25.5746,25.6329,25.1375,25.2152,187266.0
2022-04-21 15:40:00,25.98,26.18,25.81,25.81,202398.0,25.2346,25.4289,25.0695,25.0695,202398.0
2022-04-21 15:50:00,25.81,26.46,25.81,26.19,315845.0,25.0695,25.7009,25.0695,25.4386,315845.0
2022-04-22 09:30:00,26.01,26.55,25.73,25.74,493302.0,25.2638,25.7883,24.9918,25.0015,493302.0
2022-04-22 09:40:00,25.73,25.9,25.37,25.88,408919.0,24.9918,25.1569,24.6421,25.1375,408919.0
2022-04-22 09:50:00,25.89,26.43,25.79,26.0,232221.0,25.1472,25.6717,25.0501,25.254,232221.0
2022-04-22 10:00:00,26.02,26.56,25.9,26.41,298407.0,25.2735,25.798,25.1569,25.6523,298407.0
2022-04-22 10:10:00,26.39,26.39,25.7,25.73,177757.0,25.6329,25.6329,24.9627,24.9918,177757.0
2022-04-22 10:20:00,25.74,25.77,25.43,25.47,209419.0,25.0015,25.0306,24.7004,24.7393,209419.0
2022-04-22 10:30:00,25.47,26.0,25.42,25.59,190619.0,24.7393,25.254,24.6907,24.8558,190619.0
2022-04-22 10:40:00,25.58,25.99,25.44,25.83,135176.0,24.8461,25.2443,24.7101,25.0889,135176.0
2022-04-22 10:50:00,25.82,25.9,25.59,25.66,56801.0,25.0792,25.1569,24.8558,24.9238,56801.0
2022-04-22 11:00:00,25.65,26.16,25.47,26.14,154703.0,24.9141,25.4095,24.7393,25.39,154703.0
2022-04-22 11:10:00,26.12,26.16,25.86,26.04,84314.0,25.3706,25.4095,25.1181,25.2929,84314.0
2022-04-22 11:20:00,26.06,26.26,25.87,25.94,145947.0,25.3123,25.5066,25.1278,25.1958,145947.0
2022-04-22 11:30:00,25.94,26.02,25.57,25.64,152104.0,25.1958,25.2735,24.8364,24.9044,152104.0
2022-04-22 11:40:00,25.61,25.63,25.35,25.4,234712.0,24.8752,24.8947,24.6227,24.6713,234712.0
2022-04-22 11:50:00,25.4,25.46,25.26,25.27,127736.0,24.6713,24.7295,24.5353,24.545,127736.0
2022-04-22 12:00:00,25.26,25.36,25.21,25.24,156529.0,24.5353,24.6324,24.4867,24.5159,156529.0
2022-04-22 12:10:00,25.25,25.3,25.14,25.21,235757.0,24.5256,24.5741,24.4187,24.4867,235757.0
2022-04-22 12:20:00,25.21,25.47,25.21,25.3,109897.0,24.4867,24.7393,24.4867,24.5741,109897.0
2022-04-22 12:30:00,25.27,25.49,25.25,25.31,132648.0,24.545,24.7587,24.5256,24.5838,132648.0
2022-04-22 12:40:00,25.31,25.35,25.21,25.33,76726.0,24.5838,24.6227,24.4867,24.6033,76726.0
2022-04-22 12:50:00,25.32,25.32,25.08,25.1,147045.0,24.5936,24.5936,24.3604,24.3799,147045.0
2022-04-22 13:00:00,25.1,25.18,25.02,25.14,109780.0,24.3799,24.4576,24.3022,24.4187,109780.0
2022-04-22 13:10:00,25.12,25.34,25.11,25.27,62191.0,24.3993,24.613,24.3896,24.545,62191.0
2022-04-22 13:20:00,25.27,25.27,25.07,25.1,81500.0,24.545,24.545,24.3507,24.3799,81500.0
2022-04-22 13:30:00,25.1,25.16,25.0,25.01,179353.0,24.3799,24.4381,24.2827,24.2925,179353.0
2022-04-22 13:40:00,25.01,25.13,24.94,25.06,282112.0,24.2925,24.409,24.2245,24.341,282112.0
2022-04-22 13:50:00,25.06,25.06,24.84,24.84,171315.0,24.341,24.341,24.1273,24.1273,171315.0
2022-04-22 14:00:00,24.83,24.94,24.8,24.84,146087.0,24.1176,24.2245,24.0885,24.1273,146087.0
2022-04-22 14:10:00,24.82,25.15,24.82,25.12,87200.0,24.1079,24.4284,24.1079,24.3993,87200.0
2022-04-22 14:20:00,25.12,25.27,24.94,24.96,81732.0,24.3993,24.545,24.2245,24.2439,81732.0
2022-04-22 14:30:00,24.97,25.06,24.76,24.81,97588.0,24.2536,24.341,24.0496,24.0982,97588.0
2022-04-22 14:40:00,24.81,24.89,24.75,24.79,74951.0,24.0982,24.1759,24.0399,24.0788,74951.0
2022-04-22 14:50:00,24.78,24.8,24.59,24.71,198826.0,24.0691,24.0885,23.8845,24.0011,198826.0
2022-04-22 15:00:00,24.71,24.75,24.59,24.59,187504.0,24.0011,24.0399,23.8845,23.8845,187504.0
2022-04-22 15:10:00,24.6,25.07,24.54,24.96,278926.0,23.8942,24.3507,23.8359,24.2439,278926.0
2022-04-22 15:20:00,24.96,25.0,24.71,24.77,126152.0,24.2439,24.2827,24.0011,24.0593,126152.0
2022-04-22 15:30:00,24.77,25.26,24.77,25.02,231769.0,24.0593,24.5353,24.0593,24.3022,231769.0
2022-04-22 15:40:00,25.07,25.16,24.59,24.6,195714.0,24.3507,24.4381,23.8845,23.8942,195714.0
2022-04-22 15:50:00,24.61,24.64,24.38,24.42,869925.0,23.9039,23.9331,23.6805,23.7194,869925.0
2022-04-25 09:30:00,23.89,24.87,23.71,24.42,970042.0,23.2046,24.1565,23.0297,23.7194,970042.0
2022-04-25 09:40:00,24.39,24.55,23.68,24.26,466479.0,23.6902,23.8456,23.0006,23.564,466479.0
2022-04-25 09:50:00,24.26,24.58,23.81,23.82,303202.0,23.564,23.8748,23.1269,23.1366,303202.0
2022-04-25 10:00:00,23.83,24.27,23.77,24.24,422645.0,23.1463,23.5737,23.088,23.5445,422645.0
2022-04-25 10:10:00,24.24,24.34,23.83,24.3,324227.0,23.5445,23.6417,23.1463,23.6028,324227.0
2022-04-25 10:20:00,24.31,25.07,24.01,25.01,344215.0,23.6125,24.3507,23.3211,24.2925,344215.0
2022-04-25 10:30:00,24.99,25.48,24.98,25.2,294909.0,24.273,24.749,24.2633,24.477,294909.0
2022-04-25 10:40:00,25.21,25.4,25.08,25.35,173175.0,24.4867,24.6713,24.3604,24.6227,173175.0
2022-04-25 10:50:00,25.33,25.33,24.56,24.62,332529.0,24.6033,24.6033,23.8554,23.9136,332529.0
2022-04-25 11:00:00,24.6,24.72,24.43,24.63,338502.0,23.8942,24.0108,23.7291,23.9234,338502.0
2022-04-25 11:10:00,24.61,24.87,24.23,24.44,230177.0,23.9039,24.1565,23.5348,23.7388,230177.0
2022-04-25 11:20:00,24.41,24.92,24.41,24.49,151544.0,23.7097,24.205,23.7097,23.7874,151544.0
2022-04-25 11:30:00,24.5,24.8,24.3,24.51,124056.0,23.7971,24.0885,23.6028,23.8068,124056.0
2022-04-25 11:40:00,24.54,24.62,24.12,24.12,111144.0,23.8359,23.9136,23.428,23.428,111144.0
2022-04-25 11:50:00,24.12,24.33,24.1,24.22,89634.0,23.428,23.632,23.4086,23.5251,89634.0
2022-04-25 12:00:00,24.21,24.55,24.05,24.42,117556.0,23.5154,23.8456,23.36,23.7194,117556.0
2022-04-25 12:10:00,24.41,24.83,24.39,24.6,83636.0,23.7097,24.1176,23.6902,23.8942,83636.0
2022-04-25 12:20:00,24.64,24.94,24.61,24.65,106361.0,23.9331,24.2245,23.9039,23.9428,106361.0
2022-04-25 12:30:00,24.67,24.98,24.55,24.84,182810.0,23.9622,24.2633,23.8456,24.1273,182810.0
2022-04-25 12:40:00,24.8,25.05,24.67,25.02,60338.0,24.0885,24.3313,23.9622,24.3022,60338.0
2022-04-25 12:50:00,25.02,25.05,24.49,24.54,109639.0,24.3022,24.3313,23.7874,23.8359,109639.0
2022-04-25 13:00:00,24.54,24.65,24.32,24.61,77287.0,23.8359,23.9428,23.6222,23.9039,77287.0
2022-04-25 13:10:00,24.66,24.87,24.54,24.76,79703.0,23.9525,24.1565,23.8359,24.0496,79703.0
2022-04-25 13:20:00,24.8,24.88,24.55,24.75,87322.0,24.0885,24.1662,23.8456,24.0399,87322.0
2022-04-25 13:30:00,24.77,24.93,24.39,24.47,134805.0,24.0593,24.2147,23.6902,23.7679,134805.0
2022-04-25 13:40:00,24.46,24.74,24.46,24.73,67071.0,23.7582,24.0302,23.7582,24.0205,67071.0
2022-04-25 13:50:00,24.73,24.73,24.38,24.44,127903.0,24.0205,24.0205,23.6805,23.7388,127903.0
2022-04-25 14:00:00,24.46,24.65,24.27,24.6,104561.0,23.7582,23.9428,23.5737,23.8942,104561.0
2022-04-25 14:10:00,24.62,24.74,24.36,24.68,113737.0,23.9136,24.0302,23.6611,23.9719,113737.0
2022-04-25 14:20:00,24.66,25.04,24.6,25.04,157141.0,23.9525,24.3216,23.8942,24.3216,157141.0
2022-04-25 14:30:00,25.04,25.08,24.89,24.9,74248.0,24.3216,24.3604,24.1759,24.1856,74248.0
2022-04-25 14:40:00,24.87,25.29,24.79,25.27,195014.0,24.1565,24.5644,24.0788,24.545,195014.0
2022-04-25 14:50:00,25.27,25.34,24.95,24.96,91460.0,24.545,24.613,24.2342,24.2439,91460.0
2022-04-25 15:00:00,24.95,24.99,24.37,24.49,456932.0,24.2342,24.273,23.6708,23.7874,456932.0
2022-04-25 15:10:00,24.47,24.92,24.47,24.92,101397.0,23.7679,24.205,23.7679,24.205,101397.0
2022-04-25 15:20:00,24.92,25.18,24.84,25.16,336876.0,24.205,24.4576,24.1273,24.4381,336876.0
2022-04-25 15:30:00,25.15,25.33,25.08,25.33,277416.0,24.4284,24.6033,24.3604,24.6033,277416.0
2022-04-25 15:40:00,25.33,25.46,25.12,25.15,281284.0,24.6033,24.7295,24.3993,24.4284,281284.0
2022-04-25 15:50:00,25.15,25.76,25.07,25.68,383625.0,24.4284,25.0209,24.3507,24.9432,383625.0
2022-04-26 09:30:00,24.68,24.9,24.02,24.05,708460.0,23.9719,24.1856,23.3309,23.36,708460.0
2022-04-26 09:40:00,24.03,24.3,23.97,24.03,358884.0,23.3406,23.6028,23.2823,23.3406,358884.0
2022-04-26 09:50:00,24.01,24.08,23.55,23.66,317308.0,23.3211,23.3891,22.8743,22.9812,317308.0
2022-04-26 10:00:00,23.64,23.71,23.12,23.58,460943.0,22.9618,23.0297,22.4567,22.9035,460943.0
2022-04-26 10:10:00,23.55,23.66,23.26,23.38,407248.0,22.8743,22.9812,22.5927,22.7092,407248.0
2022-04-26 10:20:00,23.33,23.5,23.14,23.45,363950.0,22.6607,22.8258,22.4761,22.7772,363950.0
2022-04-26 10:30:00,23.45,23.46,23.0,23.07,499427.0,22.7772,22.7869,22.3401,22.4081,499427.0
2022-04-26 10:40:00,23.11,23.4,22.89,23.33,274459.0,22.447,22.7286,22.2333,22.6607,274459.0
2022-04-26 10:50:00,23.33,23.33,23.05,23.09,118664.0,22.6607,22.6607,22.3887,22.4275,118664.0
2022-04-26 11:00:00,23.06,23.07,22.74,22.86,306357.0,22.3984,22.4081,22.0876,22.2041,306357.0
2022-04-26 11:10:00,22.85,22.91,22.65,22.65,239367.0,22.1944,22.2527,22.0002,22.0002,239367.0
2022-04-26 11:20:00,22.63,23.09,22.62,23.0,131178.0,21.9807,22.4275,21.971,22.3401,131178.0
2022-04-26 11:30:00,23.0,23.18,22.82,22.9,177863.0,22.3401,22.515,22.1653,22.243,177863.0
2022-04-26 11:40:00,22.89,23.07,22.77,22.98,73884.0,22.2333,22.4081,22.1167,22.3207,73884.0
2022-04-26 11:50:00,22.98,23.0,22.73,22.76,82078.0,22.3207,22.3401,22.0779,22.107,82078.0
2022-04-26 12:00:00,22.78,23.07,22.78,23.05,71286.0,22.1264,22.4081,22.1264,22.3887,71286.0
2022-04-26 12:10:00,23.06,23.18,22.95,23.11,78966.0,22.3984,22.515,22.2916,22.447,78966.0
2022-04-26 12:20:00,23.12,23.61,23.11,23.55,153025.0,22.4567,22.9326,22.447,22.8743,153025.0
2022-04-26 12:30:00,23.52,23.55,23.29,23.31,66453.0,22.8452,22.8743,22.6218,22.6412,66453.0
2022-04-26 12:40:00,23.34,23.51,23.28,23.3,36414.0,22.6704,22.8355,22.6121,22.6315,36414.0
2022-04-26 12:50:00,23.32,23.65,23.23,23.58,89847.0,22.6509,22.9715,22.5635,22.9035,89847.0
2022-04-26 13:00:00,23.58,23.58,23.1,23.13,75950.0,22.9035,22.9035,22.4373,22.4664,75950.0
2022-04-26 13:10:00,23.13,23.17,22.99,22.99,59515.0,22.4664,22.5052,22.3304,22.3304,59515.0
2022-04-26 13:20:00,22.99,23.03,22.91,22.96,56320.0,22.3304,22.3693,22.2527,22.3013,56320.0
2022-04-26 13:30:00,22.94,23.16,22.93,23.1,61203.0,22.2818,22.4955,22.2721,22.4373,61203.0
2022-04-26 13:40:00,23.07,23.31,23.07,23.15,66634.0,22.4081,22.6412,22.4081,22.4858,66634.0
2022-04-26 13:50:00,23.09,23.21,23.06,23.18,42579.0,22.4275,22.5441,22.3984,22.515,42579.0
2022-04-26 14:00:00,23.2,23.37,23.1,23.23,86467.0,22.5344,22.6995,22.4373,22.5635,86467.0
2022-04-26 14:10:00,23.22,23.48,23.2,23.32,87341.0,22.5538,22.8063,22.5344,22.6509,87341.0
2022-04-26 14:20:00,23.29,23.6,23.28,23.54,80294.0,22.6218,22.9229,22.6121,22.8646,80294.0
2022-04-26 14:30:00,23.52,23.63,23.42,23.48,92339.0,22.8452,22.952,22.7481,22.8063,92339.0
2022-04-26 14:40:00,23.45,23.46,23.07,23.13,137106.0,22.7772,22.7869,22.4081,22.4664,137106.0
2022-04-26 14:50:00,23.13,23.55,23.13,23.55,77235.0,22.4664,22.8743,22.4664,22.8743,77235.0
2022-04-26 15:00:00,23.55,23.61,23.11,23.21,52236.0,22.8743,22.9326,22.447,22.5441,52236.0
2022-04-26 15:10:00,23.17,23.21,22.63,22.67,310826.0,22.5052,22.5441,21.9807,22.0196,310826.0
2022-04-26 15:20:00,22.66,22.86,22.66,22.72,141310.0,22.0099,22.2041,22.0099,22.0682,141310.0
2022-04-26 15:30:00,22.71,22.85,22.53,22.85,169180.0,22.0584,22.1944,21.8836,22.1944,169180.0
2022-04-26 15:40:00,22.85,22.97,22.66,22.71,365284.0,22.1944,22.311,22.0099,22.0584,365284.0
2022-04-26 15:50:00,22.68,22.77,22.35,22.35,841877.0,22.0293,22.1167,21.7088,21.7088,841877.0
2022-04-27 09:30:00,21.53,22.8,21.5,22.75,949642.0,20.9123,22.1459,20.8832,22.0973,949642.0
2022-04-27 09:40:00,22.76,23.59,22.68,23.38,505188.0,22.107,22.9132,22.0293,22.7092,505188.0
2022-04-27 09:50:00,23.4,23.52,22.84,22.91,422443.0,22.7286,22.8452,22.1847,22.2527,422443.0
2022-04-27 10:00:00,22.95,23.35,22.39,22.43,297112.0,22.2916,22.6801,21.7476,21.7865,297112.0
2022-04-27 10:10:00,22.43,22.47,21.7,21.88,336114.0,21.7865,21.8253,21.0774,21.2523,336114.0
2022-04-27 10:20:00,21.87,22.2,21.7,21.7,234526.0,21.2425,21.5631,21.0774,21.0774,234526.0
2022-04-27 10:30:00,21.7,22.1,21.48,22.0,261899.0,21.0774,21.4659,20.8637,21.3688,261899.0
2022-04-27 10:40:00,21.99,22.38,21.78,22.31,182020.0,21.3591,21.7379,21.1551,21.6699,182020.0
2022-04-27 10:50:00,22.31,22.32,21.78,21.81,96508.0,21.6699,21.6796,21.1551,21.1843,96508.0
2022-04-27 11:00:00,21.82,22.43,21.82,21.99,144269.0,21.194,21.7865,21.194,21.3591,144269.0
2022-04-27 11:10:00,22.01,22.21,21.83,22.0,123237.0,21.3785,21.5728,21.2037,21.3688,123237.0
2022-04-27 11:20:00,21.98,22.21,21.76,22.14,133778.0,21.3494,21.5728,21.1357,21.5048,133778.0
2022-04-27 11:30:00,22.14,22.56,22.14,22.36,191877.0,21.5048,21.9127,21.5048,21.7185,191877.0
2022-04-27 11:40:00,22.36,22.52,22.1,22.22,89608.0,21.7185,21.8739,21.4659,21.5825,89608.0
2022-04-27 11:50:00,22.24,22.24,21.92,22.15,80908.0,21.6019,21.6019,21.2911,21.5145,80908.0
2022-04-27 12:00:00,22.14,22.39,21.92,22.26,182562.0,21.5048,21.7476,21.2911,21.6214,182562.0
2022-04-27 12:10:00,22.28,22.4,22.16,22.28,62287.0,21.6408,21.7573,21.5242,21.6408,62287.0
2022-04-27 12:20:00,22.29,22.87,22.23,22.84,263053.0,21.6505,22.2138,21.5922,22.1847,263053.0
2022-04-27 12:30:00,22.85,22.89,22.64,22.72,112678.0,22.1944,22.2333,21.9904,22.0682,112678.0
2022-04-27 12:40:00,22.73,22.92,22.61,22.62,117601.0,22.0779,22.2624,21.9613,21.971,117601.0
2022-04-27 12:50:00,22.63,22.78,22.57,22.76,58572.0,21.9807,22.1264,21.9225,22.107,58572.0
2022-04-27 13:00:00,22.76,22.81,22.32,22.54,659276.0,22.107,22.1556,21.6796,21.8933,659276.0
2022-04-27 13:10:00,22.54,22.58,22.3,22.38,101518.0,21.8933,21.9322,21.6602,21.7379,101518.0
2022-04-27 13:20:00,22.35,22.65,22.22,22.64,162036.0,21.7088,22.0002,21.5825,21.9904,162036.0
2022-04-27 13:30:00,22.65,22.66,22.36,22.41,152317.0,22.0002,22.0099,21.7185,21.767,152317.0
2022-04-27 13:40:00,22.41,22.66,22.35,22.63,64927.0,21.767,22.0099,21.7088,21.9807,64927.0
2022-04-27 13:50:00,22.63,22.83,22.6,22.76,82328.0,21.9807,22.175,21.9516,22.107,82328.0
2022-04-27 14:00:00,22.75,22.81,22.62,22.75,80179.0,22.0973,22.1556,21.971,22.0973,80179.0
2022-04-27 14:10:00,22.75,22.92,22.6,22.66,71063.0,22.0973,22.2624,21.9516,22.0099,71063.0
2022-04-27 14:20:00,22.67,22.76,22.55,22.6,49013.0,22.0196,22.107,21.903,21.9516,49013.0
2022-04-27 14:30:00,22.57,22.71,22.33,22.56,100956.0,21.9225,22.0584,21.6893,21.9127,100956.0
2022-04-27 14:40:00,22.57,22.76,22.48,22.53,113348.0,21.9225,22.107,21.835,21.8836,113348.0
2022-04-27 14:50:00,22.55,22.57,22.11,22.15,182322.0,21.903,21.9225,21.4757,21.5145,182322.0
2022-04-27 15:00:00,22.15,22.24,21.97,22.06,171268.0,21.5145,21.6019,21.3397,21.4271,171268.0
2022-04-27 15:10:00,22.05,22.18,21.9,22.0,126886.0,21.4174,21.5436,21.2717,21.3688,126886.0
2022-04-27 15:20:00,22.01,22.07,21.89,22.05,155199.0,21.3785,21.4368,21.262,21.4174,155199.0
2022-04-27 15:30:00,22.05,22.11,21.79,21.86,139016.0,21.4174,21.4757,21.1648,21.2328,139016.0
2022-04-27 15:40:00,21.89,22.17,21.84,21.94,147792.0,21.262,21.5339,21.2134,21.3105,147792.0
2022-04-27 15:50:00,21.94,21.98,21.76,21.87,174651.0,21.3105,21.3494,21.1357,21.2425,174651.0
2022-04-28 09:30:00,23.23,23.92,23.2,23.25,981019.0,22.5635,23.2337,22.5344,22.5829,981019.0
2022-04-28 09:40:00,23.25,23.56,22.91,23.07,449504.0,22.5829,22.8841,22.2527,22.4081,449504.0
2022-04-28 09:50:00,23.07,23.32,22.98,23.2,188338.0,22.4081,22.6509,22.3207,22.5344,188338.0
2022-04-28 10:00:00,23.17,23.21,22.74,22.86,584357.0,22.5052,22.5441,22.0876,22.2041,584357.0
2022-04-28 10:10:00,22.85,23.3,22.66,23.29,346331.0,22.1944,22.6315,22.0099,22.6218,346331.0
2022-04-28 10:20:00,23.28,23.31,22.66,22.67,188008.0,22.6121,22.6412,22.0099,22.0196,188008.0
2022-04-28 10:30:00,22.65,22.73,22.41,22.55,316509.0,22.0002,22.0779,21.767,21.903,316509.0
2022-04-28 10:40:00,22.54,22.74,22.4,22.47,129520.0,21.8933,22.0876,21.7573,21.8253,129520.0
2022-04-28 10:50:00,22.46,22.88,22.43,22.85,163761.0,21.8156,22.2236,21.7865,22.1944,163761.0
2022-04-28 11:00:00,22.86,23.58,22.8,23.56,378037.0,22.2041,22.9035,22.1459,22.8841,378037.0
2022-04-28 11:10:00,23.57,23.76,23.47,23.76,218380.0,22.8938,23.0783,22.7966,23.0783,218380.0
2022-04-28 11:20:00,23.76,23.77,23.51,23.53,129475.0,23.0783,23.088,22.8355,22.8549,129475.0
2022-04-28 11:30:00,23.53,23.68,23.22,23.24,128591.0,22.8549,23.0006,22.5538,22.5732,128591.0
2022-04-28 11:40:00,23.23,23.33,23.1,23.17,74413.0,22.5635,22.6607,22.4373,22.5052,74413.0
2022-04-28 11:50:00,23.15,23.33,23.08,23.25,115182.0,22.4858,22.6607,22.4178,22.5829,115182.0
2022-04-28 12:00:00,23.27,23.33,23.07,23.2,83789.0,22.6024,22.6607,22.4081,22.5344,83789.0
2022-04-28 12:10:00,23.2,23.65,23.2,23.62,93537.0,22.5344,22.9715,22.5344,22.9423,93537.0
2022-04-28 12:20:00,23.62,23.85,23.61,23.85,188058.0,22.9423,23.1657,22.9326,23.1657,188058.0
2022-04-28 12:30:00,23.86,24.2,23.82,24.14,275857.0,23.1754,23.5057,23.1366,23.4474,275857.0
2022-04-28 12:40:00,24.14,24.49,24.13,24.39,293526.0,23.4474,23.7874,23.4377,23.6902,293526.0
2022-04-28 12:50:00,24.41,24.52,24.27,24.46,452813.0,23.7097,23.8165,23.5737,23.7582,452813.0
2022-04-28 13:00:00,24.48,24.75,24.43,24.7,224520.0,23.7777,24.0399,23.7291,23.9913,224520.0
2022-04-28 13:10:00,24.7,24.98,24.67,24.85,265058.0,23.9913,24.2633,23.9622,24.137,265058.0
2022-04-28 13:20:00,24.85,24.88,24.74,24.83,121422.0,24.137,24.1662,24.0302,24.1176,121422.0
2022-04-28 13:30:00,24.83,25.14,24.67,25.1,284219.0,24.1176,24.4187,23.9622,24.3799,284219.0
2022-04-28 13:40:00,25.11,25.16,24.91,25.09,125231.0,24.3896,24.4381,24.1953,24.3702,125231.0
2022-04-28 13:50:00,25.09,25.24,24.97,25.22,209427.0,24.3702,24.5159,24.2536,24.4964,209427.0
2022-04-28 14:00:00,25.23,25.25,25.02,25.13,218393.0,24.5061,24.5256,24.3022,24.409,218393.0
2022-04-28 14:10:00,25.13,25.3,25.13,25.3,145577.0,24.409,24.5741,24.409,24.5741,145577.0
2022-04-28 14:20:00,25.31,25.39,25.18,25.37,77166.0,24.5838,24.6615,24.4576,24.6421,77166.0
2022-04-28 14:30:00,25.39,25.71,25.38,25.69,257349.0,24.6615,24.9724,24.6518,24.9529,257349.0
2022-04-28 14:40:00,25.69,25.84,25.58,25.84,280141.0,24.9529,25.0986,24.8461,25.0986,280141.0
2022-04-28 14:50:00,25.84,25.93,25.57,25.69,242027.0,25.0986,25.1861,24.8364,24.9529,242027.0
2022-04-28 15:00:00,25.69,26.09,25.57,26.06,266924.0,24.9529,25.3415,24.8364,25.3123,266924.0
2022-04-28 15:10:00,26.08,26.16,25.91,26.14,333140.0,25.3318,25.4095,25.1666,25.39,333140.0
2022-04-28 15:20:00,26.16,26.29,25.95,25.95,218346.0,25.4095,25.5357,25.2055,25.2055,218346.0
2022-04-28 15:30:00,25.95,25.99,25.74,25.86,382497.0,25.2055,25.2443,25.0015,25.1181,382497.0
2022-04-28 15:40:00,25.86,25.98,25.55,25.72,323629.0,25.1181,25.2346,24.817,24.9821,323629.0
2022-04-28 15:50:00,25.72,25.73,25.33,25.63,452251.0,24.9821,24.9918,24.6033,24.8947,452251.0
2022-04-29 09:30:00,24.28,25.09,24.1,24.87,731875.0,23.5834,24.3702,23.4086,24.1565,731875.0
2022-04-29 09:40:00,24.85,25.13,24.55,25.09,345042.0,24.137,24.409,23.8456,24.3702,345042.0
2022-04-29 09:50:00,25.08,25.95,25.02,25.88,395286.0,24.3604,25.2055,24.3022,25.1375,395286.0
2022-04-29 10:00:00,25.88,25.91,25.02,25.35,320160.0,25.1375,25.1666,24.3022,24.6227,320160.0
2022-04-29 10:10:00,25.37,25.45,24.54,24.65,230433.0,24.6421,24.7198,23.8359,23.9428,230433.0
2022-04-29 10:20:00,24.61,24.84,24.24,24.38,200891.0,23.9039,24.1273,23.5445,23.6805,200891.0
2022-04-29 10:30:00,24.36,24.59,24.23,24.4,214325.0,23.6611,23.8845,23.5348,23.7,214325.0
2022-04-29 10:40:00,24.38,24.51,24.11,24.27,107740.0,23.6805,23.8068,23.4183,23.5737,107740.0
2022-04-29 10:50:00,24.26,24.55,24.14,24.47,98528.0,23.564,23.8456,23.4474,23.7679,98528.0
2022-04-29 11:00:00,24.45,24.73,24.32,24.4,173370.0,23.7485,24.0205,23.6222,23.7,173370.0
2022-04-29 11:10:00,24.4,24.42,24.16,24.29,92571.0,23.7,23.7194,23.4668,23.5931,92571.0
2022-04-29 11:20:00,24.3,24.49,24.13,24.39,62630.0,23.6028,23.7874,23.4377,23.6902,62630.0
2022-04-29 11:30:00,24.34,24.65,24.29,24.4,109177.0,23.6417,23.9428,23.5931,23.7,109177.0
2022-04-29 11:40:00,24.36,24.73,24.32,24.42,99364.0,23.6611,24.0205,23.6222,23.7194,99364.0
2022-04-29 11:50:00,24.43,24.53,24.2,24.2,87744.0,23.7291,23.8262,23.5057,23.5057,87744.0
2022-04-29 12:00:00,24.2,24.23,23.8,23.86,228299.0,23.5057,23.5348,23.1172,23.1754,228299.0
2022-04-29 12:10:00,23.83,23.93,23.79,23.84,50871.0,23.1463,23.2434,23.1075,23.156,50871.0
2022-04-29 12:20:00,23.88,24.0,23.76,23.8,90388.0,23.1949,23.3114,23.0783,23.1172,90388.0
2022-04-29 12:30:00,23.79,23.79,23.64,23.71,89526.0,23.1075,23.1075,22.9618,23.0297,89526.0
2022-04-29 12:40:00,23.7,23.71,23.48,23.59,104528.0,23.02,23.0297,22.8063,22.9132,104528.0
2022-04-29 12:50:00,23.57,23.59,23.31,23.38,101254.0,22.8938,22.9132,22.6412,22.7092,101254.0
2022-04-29 13:00:00,23.36,23.65,23.36,23.38,130075.0,22.6898,22.9715,22.6898,22.7092,130075.0
2022-04-29 13:10:00,23.38,23.59,23.35,23.57,64122.0,22.7092,22.9132,22.6801,22.8938,64122.0
2022-04-29 13:20:00,23.56,23.77,23.48,23.64,90910.0,22.8841,23.088,22.8063,22.9618,90910.0
2022-04-29 13:30:00,23.62,23.89,23.61,23.65,74291.0,22.9423,23.2046,22.9326,22.9715,74291.0
2022-04-29 13:40:00,23.66,23.68,23.34,23.41,80294.0,22.9812,23.0006,22.6704,22.7384,80294.0
2022-04-29 13:50:00,23.42,23.52,23.39,23.44,36367.0,22.7481,22.8452,22.7189,22.7675,36367.0
2022-04-29 14:00:00,23.42,23.43,23.22,23.22,87222.0,22.7481,22.7578,22.5538,22.5538,87222.0
2022-04-29 14:10:00,23.22,23.49,23.14,23.28,90552.0,22.5538,22.8161,22.4761,22.6121,90552.0
2022-04-29 14:20:00,23.26,23.26,23.14,23.2,58059.0,22.5927,22.5927,22.4761,22.5344,58059.0
2022-04-29 14:30:00,23.2,23.31,23.04,23.05,93229.0,22.5344,22.6412,22.379,22.3887,93229.0
2022-04-29 14:40:00,23.06,23.1,22.87,22.88,133760.0,22.3984,22.4373,22.2138,22.2236,133760.0
2022-04-29 14:50:00,22.89,23.02,22.76,22.94,117568.0,22.2333,22.3595,22.107,22.2818,117568.0
2022-04-29 15:00:00,22.94,23.0,22.62,22.63,121236.0,22.2818,22.3401,21.971,21.9807,121236.0
2022-04-29 15:10:00,22.63,22.86,22.55,22.82,127137.0,21.9807,22.2041,21.903,22.1653,127137.0
2022-04-29 15:20:00,22.85,22.86,22.57,22.59,118808.0,22.1944,22.2041,21.9225,21.9419,118808.0
2022-04-29 15:30:00,22.59,22.82,22.56,22.68,156150.0,21.9419,22.1653,21.9127,22.0293,156150.0
2022-04-29 15:40:00,22.68,22.82,22.5,22.52,253751.0,22.0293,22.1653,21.8545,21.8739,253751.0
2022-04-29 15:50:00,22.51,22.57,22.11,22.24,1098115.0,21.8642,21.9225,21.4757,21.6019,1098115.0
2022-05-02 09:30:00,22.38,22.78,22.05,22.63,618630.0,21.7379,22.1264,21.4174,21.9807,618630.0
2022-05-02 09:40:00,22.64,23.6,22.45,23.13,652323.0,21.9904,22.9229,21.8059,22.4664,652323.0
2022-05-02 09:50:00,23.13,23.6,22.95,23.15,221227.0,22.4664,22.9229,22.2916,22.4858,221227.0
2022-05-02 10:00:00,23.14,23.28,22.6,22.66,286034.0,22.4761,22.6121,21.9516,22.0099,286034.0
2022-05-02 10:10:00,22.64,22.85,22.36,22.74,222537.0,21.9904,22.1944,21.7185,22.0876,222537.0
2022-05-02 10:20:00,22.73,23.52,22.69,23.41,227058.0,22.0779,22.8452,22.039,22.7384,227058.0
2022-05-02 10:30:00,23.44,23.68,23.32,23.44,170309.0,22.7675,23.0006,22.6509,22.7675,170309.0
2022-05-02 10:40:00,23.45,23.65,23.02,23.11,558162.0,22.7772,22.9715,22.3595,22.447,558162.0
2022-05-02 10:50:00,23.12,23.24,22.83,22.86,124112.0,22.4567,22.5732,22.175,22.2041,124112.0
2022-05-02 11:00:00,22.86,22.99,22.69,22.92,118333.0,22.2041,22.3304,22.039,22.2624,118333.0
2022-05-02 11:10:00,22.94,23.19,22.62,22.72,286209.0,22.2818,22.5247,21.971,22.0682,286209.0
2022-05-02 11:20:00,22.7,23.06,22.65,22.93,86539.0,22.0487,22.3984,22.0002,22.2721,86539.0
2022-05-02 11:30:00,22.94,23.14,22.73,22.77,150144.0,22.2818,22.4761,22.0779,22.1167,150144.0
2022-05-02 11:40:00,22.75,22.98,22.66,22.84,86693.0,22.0973,22.3207,22.0099,22.1847,86693.0
2022-05-02 11:50:00,22.8,23.25,22.8,23.18,95914.0,22.1459,22.5829,22.1459,22.515,95914.0
2022-05-02 12:00:00,23.18,23.3,22.79,23.03,109470.0,22.515,22.6315,22.1361,22.3693,109470.0
2022-05-02 12:10:00,23.03,23.34,23.03,23.33,206226.0,22.3693,22.6704,22.3693,22.6607,206226.0
2022-05-02 12:20:00,23.34,23.49,23.17,23.3,289835.0,22.6704,22.8161,22.5052,22.6315,289835.0
2022-05-02 12:30:00,23.32,23.49,23.08,23.11,119515.0,22.6509,22.8161,22.4178,22.447,119515.0
2022-05-02 12:40:00,23.11,23.22,22.96,22.96,70772.0,22.447,22.5538,22.3013,22.3013,70772.0
2022-05-02 12:50:00,22.95,23.01,22.57,22.63,131481.0,22.2916,22.3498,21.9225,21.9807,131481.0
2022-05-02 13:00:00,22.65,22.67,22.38,22.55,260784.0,22.0002,22.0196,21.7379,21.903,260784.0
2022-05-02 13:10:00,22.53,22.72,22.41,22.46,60303.0,21.8836,22.0682,21.767,21.8156,60303.0
2022-05-02 13:20:00,22.42,22.49,22.31,22.4,75005.0,21.7768,21.8448,21.6699,21.7573,75005.0
2022-05-02 13:30:00,22.4,22.58,22.23,22.25,71903.0,21.7573,21.9322,21.5922,21.6116,71903.0
2022-05-02 13:40:00,22.24,22.31,21.91,21.92,203019.0,21.6019,21.6699,21.2814,21.2911,203019.0
2022-05-02 13:50:00,21.91,22.22,21.91,22.21,76836.0,21.2814,21.5825,21.2814,21.5728,76836.0
2022-05-02 14:00:00,22.2,22.49,22.11,22.27,77676.0,21.5631,21.8448,21.4757,21.6311,77676.0
2022-05-02 14:10:00,22.29,22.32,21.82,21.86,138495.0,21.6505,21.6796,21.194,21.2328,138495.0
2022-05-02 14:20:00,21.85,22.05,21.82,22.02,53132.0,21.2231,21.4174,21.194,21.3882,53132.0
2022-05-02 14:30:00,22.02,22.27,21.97,22.13,65821.0,21.3882,21.6311,21.3397,21.4951,65821.0
2022-05-02 14:40:00,22.13,22.5,21.94,22.5,64468.0,21.4951,21.8545,21.3105,21.8545,64468.0
2022-05-02 14:50:00,22.5,22.81,22.4,22.53,131670.0,21.8545,22.1556,21.7573,21.8836,131670.0
2022-05-02 15:00:00,22.52,23.02,22.5,22.94,120165.0,21.8739,22.3595,21.8545,22.2818,120165.0
2022-05-02 15:10:00,22.99,23.43,22.99,23.35,209775.0,22.3304,22.7578,22.3304,22.6801,209775.0
2022-05-02 15:20:00,23.36,23.7,23.36,23.56,422213.0,22.6898,23.02,22.6898,22.8841,422213.0
2022-05-02 15:30:00,23.56,24.01,23.56,23.86,449742.0,22.8841,23.3211,22.8841,23.1754,449742.0
2022-05-02 15:40:00,23.86,24.14,23.69,24.14,448117.0,23.1754,23.4474,23.0103,23.4474,448117.0
2022-05-02 15:50:00,24.12,24.55,24.08,24.5,550765.0,23.428,23.8456,23.3891,23.7971,550765.0
2022-05-03 09:30:00,24.33,24.47,23.75,23.94,602837.0,23.632,23.7679,23.0686,23.2532,602837.0
2022-05-03 09:40:00,23.98,24.33,23.83,23.96,174647.0,23.292,23.632,23.1463,23.2726,174647.0
2022-05-03 09:50:00,23.96,24.72,23.9,24.72,302198.0,23.2726,24.0108,23.2143,24.0108,302198.0
2022-05-03 10:00:00,24.73,25.23,24.7,24.83,491440.0,24.0205,24.5061,23.9913,24.1176,491440.0
2022-05-03 10:10:00,24.8,24.95,24.37,24.58,261160.0,24.0885,24.2342,23.6708,23.8748,261160.0
2022-05-03 10:20:00,24.58,24.93,24.45,24.83,176990.0,23.8748,24.2147,23.7485,24.1176,176990.0
2022-05-03 10:30:00,24.85,25.07,24.52,24.64,177516.0,24.137,24.3507,23.8165,23.9331,177516.0
2022-05-03 10:40:00,24.64,24.65,24.18,24.29,194171.0,23.9331,23.9428,23.4863,23.5931,194171.0
2022-05-03 10:50:00,24.29,24.5,24.23,24.37,94840.0,23.5931,23.7971,23.5348,23.6708,94840.0
2022-05-03 11:00:00,24.38,24.98,24.2,24.96,172628.0,23.6805,24.2633,23.5057,24.2439,172628.0
2022-05-03 11:10:00,24.98,24.98,24.58,24.81,57245.0,24.2633,24.2633,23.8748,24.0982,57245.0
2022-05-03 11:20:00,24.84,25.19,24.84,24.95,204485.0,24.1273,24.4673,24.1273,24.2342,204485.0
2022-05-03 11:30:00,24.98,25.09,24.73,24.74,148622.0,24.2633,24.3702,24.0205,24.0302,148622.0
2022-05-03 11:40:00,24.75,24.96,24.72,24.86,59041.0,24.0399,24.2439,24.0108,24.1468,59041.0
2022-05-03 11:50:00,24.91,25.07,24.81,25.05,91078.0,24.1953,24.3507,24.0982,24.3313,91078.0
2022-05-03 12:00:00,25.05,25.21,24.52,24.59,181365.0,24.3313,24.4867,23.8165,23.8845,181365.0
2022-05-03 12:10:00,24.6,24.89,24.55,24.85,294562.0,23.8942,24.1759,23.8456,24.137,294562.0
2022-05-03 12:20:00,24.84,24.98,24.73,24.75,82828.0,24.1273,24.2633,24.0205,24.0399,82828.0
2022-05-03 12:30:00,24.72,24.9,24.6,24.82,106019.0,24.0108,24.1856,23.8942,24.1079,106019.0
2022-05-03 12:40:00,24.79,25.1,24.75,24.95,118467.0,24.0788,24.3799,24.0399,24.2342,118467.0
2022-05-03 12:50:00,24.92,25.11,24.83,25.07,48047.0,24.205,24.3896,24.1176,24.3507,48047.0
2022-05-03 13:00:00,25.09,25.31,25.01,25.17,118023.0,24.3702,24.5838,24.2925,24.4479,118023.0
2022-05-03 13:10:00,25.18,25.48,25.15,25.42,132131.0,24.4576,24.749,24.4284,24.6907,132131.0
2022-05-03 13:20:00,25.43,25.56,25.28,25.42,182717.0,24.7004,24.8267,24.5547,24.6907,182717.0
2022-05-03 13:30:00,25.44,25.65,25.38,25.63,109578.0,24.7101,24.9141,24.6518,24.8947,109578.0
2022-05-03 13:40:00,25.63,25.68,25.5,25.59,74589.0,24.8947,24.9432,24.7684,24.8558,74589.0
2022-05-03 13:50:00,25.59,25.61,25.42,25.44,80463.0,24.8558,24.8752,24.6907,24.7101,80463.0
2022-05-03 14:00:00,25.41,25.47,25.09,25.16,121525.0,24.681,24.7393,24.3702,24.4381,121525.0
2022-05-03 14:10:00,25.15,25.16,24.74,24.8,125849.0,24.4284,24.4381,24.0302,24.0885,125849.0
2022-05-03 14:20:00,24.77,24.86,24.69,24.75,62554.0,24.0593,24.1468,23.9816,24.0399,62554.0
2022-05-03 14:30:00,24.78,25.09,24.73,24.79,88787.0,24.0691,24.3702,24.0205,24.0788,88787.0
2022-05-03 14:40:00,24.82,24.98,24.43,24.89,125332.0,24.1079,24.2633,23.7291,24.1759,125332.0
2022-05-03 14:50:00,24.89,25.37,24.84,25.35,120189.0,24.1759,24.6421,24.1273,24.6227,120189.0
2022-05-03 15:00:00,25.37,25.49,25.19,25.4,77604.0,24.6421,24.7587,24.4673,24.6713,77604.0
2022-05-03 15:10:00,25.43,25.52,25.2,25.22,82182.0,24.7004,24.7878,24.477,24.4964,82182.0
2022-05-03 15:20:00,25.22,25.41,25.03,25.15,68271.0,24.4964,24.681,24.3119,24.4284,68271.0
2022-05-03 15:30:00,25.18,25.31,24.97,25.05,83108.0,24.4576,24.5838,24.2536,24.3313,83108.0
2022-05-03 15:40:00,24.98,25.11,24.77,24.95,107926.0,24.2633,24.3896,24.0593,24.2342,107926.0
2022-05-03 15:50:00,24.93,25.16,24.73,25.11,167311.0,24.2147,24.4381,24.0205,24.3896,167311.0
2022-05-04 09:30:00,25.69,25.79,25.15,25.42,503654.0,24.9529,25.0501,24.4284,24.6907,503654.0
2022-05-04 09:40:00,25.41,25.59,25.1,25.42,325103.0,24.681,24.8558,24.3799,24.6907,325103.0
2022-05-04 09:50:00,25.44,25.58,24.98,25.0,345303.0,24.7101,24.8461,24.2633,24.2827,345303.0
2022-05-04 10:00:00,24.99,25.08,24.47,24.53,574395.0,24.273,24.3604,23.7679,23.8262,574395.0
2022-05-04 10:10:00,24.56,24.79,24.32,24.37,202984.0,23.8554,24.0788,23.6222,23.6708,202984.0
2022-05-04 10:20:00,24.38,24.63,24.25,24.54,219903.0,23.6805,23.9234,23.5543,23.8359,219903.0
2022-05-04 10:30:00,24.53,24.6,24.29,24.35,99732.0,23.8262,23.8942,23.5931,23.6514,99732.0
2022-05-04 10:40:00,24.35,24.5,24.26,24.27,104651.0,23.6514,23.7971,23.564,23.5737,104651.0
2022-05-04 10:50:00,24.25,24.27,23.98,24.08,178289.0,23.5543,23.5737,23.292,23.3891,178289.0
2022-05-04 11:00:00,24.1,24.11,23.81,23.95,130410.0,23.4086,23.4183,23.1269,23.2629,130410.0
2022-05-04 11:10:00,23.93,23.95,23.65,23.81,141720.0,23.2434,23.2629,22.9715,23.1269,141720.0
2022-05-04 11:20:00,23.85,23.85,23.59,23.66,114334.0,23.1657,23.1657,22.9132,22.9812,114334.0
2022-05-04 11:30:00,23.66,23.7,23.42,23.47,210482.0,22.9812,23.02,22.7481,22.7966,210482.0
2022-05-04 11:40:00,23.48,23.55,23.31,23.52,108825.0,22.8063,22.8743,22.6412,22.8452,108825.0
2022-05-04 11:50:00,23.51,23.84,23.43,23.75,93443.0,22.8355,23.156,22.7578,23.0686,93443.0
2022-05-04 12:00:00,23.76,23.96,23.69,23.9,103760.0,23.0783,23.2726,23.0103,23.2143,103760.0
2022-05-04 12:10:00,23.9,24.17,23.74,24.12,180644.0,23.2143,23.4766,23.0589,23.428,180644.0
2022-05-04 12:20:00,24.11,24.71,24.11,24.61,245330.0,23.4183,24.0011,23.4183,23.9039,245330.0
2022-05-04 12:30:00,24.62,24.76,24.47,24.75,137536.0,23.9136,24.0496,23.7679,24.0399,137536.0
2022-05-04 12:40:00,24.77,24.78,24.52,24.55,101014.0,24.0593,24.0691,23.8165,23.8456,101014.0
2022-05-04 12:50:00,24.52,24.83,24.48,24.82,113790.0,23.8165,24.1176,23.7777,24.1079,113790.0
2022-05-04 13:00:00,24.82,25.03,24.72,24.77,148675.0,24.1079,24.3119,24.0108,24.0593,148675.0
2022-05-04 13:10:00,24.75,24.81,24.6,24.75,73816.0,24.0399,24.0982,23.8942,24.0399,73816.0
2022-05-04 13:20:00,24.77,24.9,24.71,24.73,71101.0,24.0593,24.1856,24.0011,24.0205,71101.0
2022-05-04 13:30:00,24.73,24.92,24.62,24.68,108526.0,24.0205,24.205,23.9136,23.9719,108526.0
2022-05-04 13:40:00,24.64,24.7,24.53,24.53,83911.0,23.9331,23.9913,23.8262,23.8262,83911.0
2022-05-04 13:50:00,24.52,25.04,24.52,24.92,542306.0,23.8165,24.3216,23.8165,24.205,542306.0
2022-05-04 14:00:00,24.9,25.57,24.34,24.78,653482.0,24.1856,24.8364,23.6417,24.0691,653482.0
2022-05-04 14:10:00,24.8,25.03,24.4,24.5,231380.0,24.0885,24.3119,23.7,23.7971,231380.0
2022-05-04 14:20:00,24.5,25.13,24.11,25.0,330377.0,23.7971,24.409,23.4183,24.2827,330377.0
2022-05-04 14:30:00,25.0,25.08,23.73,24.31,464616.0,24.2827,24.3604,23.0492,23.6125,464616.0
2022-05-04 14:40:00,24.26,26.07,24.13,25.84,783049.0,23.564,25.322,23.4377,25.0986,783049.0
2022-05-04 14:50:00,25.85,26.53,25.67,26.43,599759.0,25.1084,25.7688,24.9335,25.6717,599759.0
2022-05-04 15:00:00,26.45,26.94,26.34,26.88,469476.0,25.6911,26.1671,25.5843,26.1088,469476.0
2022-05-04 15:10:00,26.89,27.64,26.88,27.25,606643.0,26.1185,26.847,26.1088,26.4682,606643.0
2022-05-04 15:20:00,27.27,27.75,27.24,27.67,432448.0,26.4876,26.9538,26.4585,26.8761,432448.0
2022-05-04 15:30:00,27.67,28.0,27.64,27.89,410745.0,26.8761,27.1967,26.847,27.0898,410745.0
2022-05-04 15:40:00,27.9,28.01,27.7,27.94,580459.0,27.0995,27.2064,26.9053,27.1384,580459.0
2022-05-04 15:50:00,27.92,28.14,27.83,28.04,776792.0,27.119,27.3327,27.0315,27.2355,776792.0
2022-05-05 09:30:00,26.53,26.62,25.87,25.98,1255213.0,25.7688,25.8563,25.1278,25.2346,1255213.0
2022-05-05 09:40:00,25.95,26.17,25.62,26.03,317670.0,25.2055,25.4192,24.885,25.2832,317670.0
2022-05-05 09:50:00,26.0,26.02,25.44,25.64,283242.0,25.254,25.2735,24.7101,24.9044,283242.0
2022-05-05 10:00:00,25.64,25.68,25.03,25.42,408329.0,24.9044,24.9432,24.3119,24.6907,408329.0
2022-05-05 10:10:00,25.4,25.6,25.09,25.31,255573.0,24.6713,24.8655,24.3702,24.5838,255573.0
2022-05-05 10:20:00,25.3,25.32,24.86,24.96,330771.0,24.5741,24.5936,24.1468,24.2439,330771.0
2022-05-05 10:30:00,24.96,25.01,24.34,24.34,363827.0,24.2439,24.2925,23.6417,23.6417,363827.0
2022-05-05 10:40:00,24.34,25.03,24.25,24.67,257799.0,23.6417,24.3119,23.5543,23.9622,257799.0
2022-05-05 10:50:00,24.65,24.93,24.44,24.91,164661.0,23.9428,24.2147,23.7388,24.1953,164661.0
2022-05-05 11:00:00,24.92,24.95,24.11,24.24,209844.0,24.205,24.2342,23.4183,23.5445,209844.0
2022-05-05 11:10:00,24.24,24.41,24.1,24.26,157186.0,23.5445,23.7097,23.4086,23.564,157186.0
2022-05-05 11:20:00,24.26,24.26,24.02,24.16,157552.0,23.564,23.564,23.3309,23.4668,157552.0
2022-05-05 11:30:00,24.15,24.77,24.02,24.55,126350.0,23.4571,24.0593,23.3309,23.8456,126350.0
2022-05-05 11:40:00,24.56,24.63,24.27,24.42,91332.0,23.8554,23.9234,23.5737,23.7194,91332.0
2022-05-05 11:50:00,24.42,24.45,23.8,23.85,238179.0,23.7194,23.7485,23.1172,23.1657,238179.0
2022-05-05 12:00:00,23.84,24.01,23.53,23.95,211981.0,23.156,23.3211,22.8549,23.2629,211981.0
2022-05-05 12:10:00,23.91,24.36,23.83,24.33,128584.0,23.224,23.6611,23.1463,23.632,128584.0
2022-05-05 12:20:00,24.34,24.56,24.09,24.32,110340.0,23.6417,23.8554,23.3988,23.6222,110340.0
2022-05-05 12:30:00,24.31,24.52,24.03,24.19,108285.0,23.6125,23.8165,23.3406,23.496,108285.0
2022-05-05 12:40:00,24.17,24.18,23.75,23.88,122736.0,23.4766,23.4863,23.0686,23.1949,122736.0
2022-05-05 12:50:00,23.91,24.36,23.88,24.36,84261.0,23.224,23.6611,23.1949,23.6611,84261.0
2022-05-05 13:00:00,24.37,24.91,24.37,24.85,180113.0,23.6708,24.1953,23.6708,24.137,180113.0
2022-05-05 13:10:00,24.86,24.87,24.4,24.65,118572.0,24.1468,24.1565,23.7,23.9428,118572.0
2022-05-05 13:20:00,24.63,24.74,24.41,24.56,61576.0,23.9234,24.0302,23.7097,23.8554,61576.0
2022-05-05 13:30:00,24.53,24.73,24.29,24.34,124844.0,23.8262,24.0205,23.5931,23.6417,124844.0
2022-05-05 13:40:00,24.34,24.63,24.28,24.28,99797.0,23.6417,23.9234,23.5834,23.5834,99797.0
2022-05-05 13:50:00,24.28,24.28,23.92,24.02,128889.0,23.5834,23.5834,23.2337,23.3309,128889.0
2022-05-05 14:00:00,24.01,24.15,23.86,24.06,152814.0,23.3211,23.4571,23.1754,23.3697,152814.0
2022-05-05 14:10:00,24.09,24.41,23.88,24.41,116395.0,23.3988,23.7097,23.1949,23.7097,116395.0
2022-05-05 14:20:00,24.45,24.45,23.63,23.63,126380.0,23.7485,23.7485,22.952,22.952,126380.0
2022-05-05 14:30:00,23.63,23.75,23.59,23.74,68733.0,22.952,23.0686,22.9132,23.0589,68733.0
2022-05-05 14:40:00,23.7,23.92,23.62,23.76,62327.0,23.02,23.2337,22.9423,23.0783,62327.0
2022-05-05 14:50:00,23.75,24.18,23.75,23.86,62009.0,23.0686,23.4863,23.0686,23.1754,62009.0
2022-05-05 15:00:00,23.88,23.94,23.35,23.44,189050.0,23.1949,23.2532,22.6801,22.7675,189050.0
2022-05-05 15:10:00,23.45,23.45,22.96,23.0,323658.0,22.7772,22.7772,22.3013,22.3401,323658.0
2022-05-05 15:20:00,23.01,23.2,22.83,22.88,223641.0,22.3498,22.5344,22.175,22.2236,223641.0
2022-05-05 15:30:00,22.87,23.37,22.76,23.3,239269.0,22.2138,22.6995,22.107,22.6315,239269.0
2022-05-05 15:40:00,23.3,23.55,22.99,22.99,204738.0,22.6315,22.8743,22.3304,22.3304,204738.0
2022-05-05 15:50:00,22.99,23.98,22.99,23.96,460313.0,22.3304,23.292,22.3304,23.2726,460313.0
2022-05-06 09:30:00,23.2,23.56,22.11,22.3,792084.0,22.5344,22.8841,21.4757,21.6602,792084.0
2022-05-06 09:40:00,22.39,22.66,22.04,22.23,235924.0,21.7476,22.0099,21.4077,21.5922,235924.0
2022-05-06 09:50:00,22.22,22.4,21.95,22.35,320879.0,21.5825,21.7573,21.3202,21.7088,320879.0
2022-05-06 10:00:00,22.33,23.59,22.32,23.28,399607.0,21.6893,22.9132,21.6796,22.6121,399607.0
2022-05-06 10:10:00,23.27,24.36,23.04,24.0,596436.0,22.6024,23.6611,22.379,23.3114,596436.0
2022-05-06 10:20:00,24.01,24.07,23.48,23.48,264696.0,23.3211,23.3794,22.8063,22.8063,264696.0
2022-05-06 10:30:00,23.48,23.86,22.95,23.18,334821.0,22.8063,23.1754,22.2916,22.515,334821.0
2022-05-06 10:40:00,23.2,24.25,23.06,24.19,338920.0,22.5344,23.5543,22.3984,23.496,338920.0
2022-05-06 10:50:00,24.2,24.35,23.9,24.18,470299.0,23.5057,23.6514,23.2143,23.4863,470299.0
2022-05-06 11:00:00,24.17,24.31,23.84,24.1,220187.0,23.4766,23.6125,23.156,23.4086,220187.0
2022-05-06 11:10:00,24.08,24.53,23.75,24.51,265641.0,23.3891,23.8262,23.0686,23.8068,265641.0
2022-05-06 11:20:00,24.52,24.85,24.38,24.67,298517.0,23.8165,24.137,23.6805,23.9622,298517.0
2022-05-06 11:30:00,24.69,24.78,23.55,23.57,276050.0,23.9816,24.0691,22.8743,22.8938,276050.0
2022-05-06 11:40:00,23.56,23.9,23.54,23.75,115075.0,22.8841,23.2143,22.8646,23.0686,115075.0
2022-05-06 11:50:00,23.73,23.98,23.29,23.4,183267.0,23.0492,23.292,22.6218,22.7286,183267.0
2022-05-06 12:00:00,23.36,24.24,23.32,23.84,374511.0,22.6898,23.5445,22.6509,23.156,374511.0
2022-05-06 12:10:00,23.85,23.85,23.27,23.28,132204.0,23.1657,23.1657,22.6024,22.6121,132204.0
2022-05-06 12:20:00,23.28,24.02,23.28,23.99,244410.0,22.6121,23.3309,22.6121,23.3017,244410.0
2022-05-06 12:30:00,23.82,24.18,23.63,23.9,347520.0,23.1366,23.4863,22.952,23.2143,347520.0
2022-05-06 12:40:00,23.93,24.16,23.8,24.0,108042.0,23.2434,23.4668,23.1172,23.3114,108042.0
2022-05-06 12:50:00,24.02,24.69,23.79,24.64,227995.0,23.3309,23.9816,23.1075,23.9331,227995.0
2022-05-06 13:00:00,24.69,24.74,24.3,24.43,196975.0,23.9816,24.0302,23.6028,23.7291,196975.0
2022-05-06 13:10:00,24.42,24.5,23.79,23.79,195886.0,23.7194,23.7971,23.1075,23.1075,195886.0
2022-05-06 13:20:00,23.8,24.23,23.79,24.01,161659.0,23.1172,23.5348,23.1075,23.3211,161659.0
2022-05-06 13:30:00,23.99,24.17,23.63,23.76,106324.0,23.3017,23.4766,22.952,23.0783,106324.0
2022-05-06 13:40:00,23.76,23.98,23.6,23.74,115283.0,23.0783,23.292,22.9229,23.0589,115283.0
2022-05-06 13:50:00,23.74,23.78,23.34,23.4,108168.0,23.0589,23.0977,22.6704,22.7286,108168.0
2022-05-06 14:00:00,23.37,23.55,23.04,23.04,130446.0,22.6995,22.8743,22.379,22.379,130446.0
2022-05-06 14:10:00,23.05,23.47,23.04,23.28,120981.0,22.3887,22.7966,22.379,22.6121,120981.0
2022-05-06 14:20:00,23.24,23.3,23.01,23.12,90778.0,22.5732,22.6315,22.3498,22.4567,90778.0
2022-05-06 14:30:00,23.11,23.23,22.85,22.93,105597.0,22.447,22.5635,22.1944,22.2721,105597.0
2022-05-06 14:40:00,22.95,23.22,22.86,23.21,92993.0,22.2916,22.5538,22.2041,22.5441,92993.0
2022-05-06 14:50:00,23.2,23.47,22.94,22.94,289685.0,22.5344,22.7966,22.2818,22.2818,289685.0
2022-05-06 15:00:00,22.93,23.03,22.65,22.7,160884.0,22.2721,22.3693,22.0002,22.0487,160884.0
2022-05-06 15:10:00,22.73,22.86,22.57,22.79,118750.0,22.0779,22.2041,21.9225,22.1361,118750.0
2022-05-06 15:20:00,22.79,22.87,22.53,22.78,168923.0,22.1361,22.2138,21.8836,22.1264,168923.0
2022-05-06 15:30:00,22.76,23.38,22.75,23.34,245968.0,22.107,22.7092,22.0973,22.6704,245968.0
2022-05-06 15:40:00,23.37,23.43,23.0,23.3,206141.0,22.6995,22.7578,22.3401,22.6315,206141.0
2022-05-06 15:50:00,23.31,23.63,23.16,23.3,509663.0,22.6412,22.952,22.4955,22.6315,509663.0
2022-05-09 09:30:00,21.82,22.54,21.56,22.12,1160088.0,21.194,21.8933,20.9414,21.4854,1160088.0
2022-05-09 09:40:00,22.11,22.47,21.8,22.25,371827.0,21.4757,21.8253,21.1745,21.6116,371827.0
2022-05-09 09:50:00,22.26,22.59,21.98,22.17,372424.0,21.6214,21.9419,21.3494,21.5339,372424.0
2022-05-09 10:00:00,22.16,22.27,21.64,21.64,474536.0,21.5242,21.6311,21.0191,21.0191,474536.0
2022-05-09 10:10:00,21.64,22.07,21.64,21.74,183842.0,21.0191,21.4368,21.0191,21.1163,183842.0
2022-05-09 10:20:00,21.73,21.81,21.19,21.19,465008.0,21.1066,21.1843,20.582,20.582,465008.0
2022-05-09 10:30:00,21.18,21.2,20.77,20.77,629807.0,20.5723,20.5918,20.1741,20.1741,629807.0
2022-05-09 10:40:00,20.79,21.21,20.77,21.09,235579.0,20.1935,20.6015,20.1741,20.4849,235579.0
2022-05-09 10:50:00,21.08,21.19,20.7,20.76,279211.0,20.4752,20.582,20.1061,20.1644,279211.0
2022-05-09 11:00:00,20.75,20.93,20.47,20.6,265388.0,20.1547,20.3295,19.8827,20.009,265388.0
2022-05-09 11:10:00,20.59,20.7,20.43,20.55,167829.0,19.9993,20.1061,19.8439,19.9604,167829.0
2022-05-09 11:20:00,20.56,20.56,20.14,20.16,401066.0,19.9701,19.9701,19.5622,19.5816,401066.0
2022-05-09 11:30:00,20.15,20.4,20.01,20.36,385539.0,19.5719,19.8147,19.4359,19.7759,385539.0
2022-05-09 11:40:00,20.38,20.56,20.17,20.23,185725.0,19.7953,19.9701,19.5913,19.6496,185725.0
2022-05-09 11:50:00,20.23,20.54,20.21,20.41,224875.0,19.6496,19.9507,19.6302,19.8244,224875.0
2022-05-09 12:00:00,20.4,20.69,20.08,20.5,287913.0,19.8147,20.0964,19.5039,19.9118,287913.0
2022-05-09 12:10:00,20.53,21.04,20.53,20.9,208119.0,19.941,20.4364,19.941,20.3004,208119.0
2022-05-09 12:20:00,20.89,21.0,20.69,20.8,125146.0,20.2907,20.3975,20.0964,20.2032,125146.0
2022-05-09 12:30:00,20.82,21.0,20.5,20.5,140135.0,20.2227,20.3975,19.9118,19.9118,140135.0
2022-05-09 12:40:00,20.5,20.59,20.35,20.46,86325.0,19.9118,19.9993,19.7661,19.873,86325.0
2022-05-09 12:50:00,20.45,20.48,20.12,20.12,98326.0,19.8633,19.8924,19.5427,19.5427,98326.0
2022-05-09 13:00:00,20.12,20.27,20.07,20.16,121267.0,19.5427,19.6884,19.4942,19.5816,121267.0
2022-05-09 13:10:00,20.14,20.27,20.03,20.24,192223.0,19.5622,19.6884,19.4553,19.6593,192223.0
2022-05-09 13:20:00,20.23,20.39,20.08,20.33,140637.0,19.6496,19.805,19.5039,19.7467,140637.0
2022-05-09 13:30:00,20.32,20.44,20.0,20.11,371595.0,19.737,19.8536,19.4262,19.533,371595.0
2022-05-09 13:40:00,20.1,20.29,20.02,20.02,154335.0,19.5233,19.7079,19.4456,19.4456,154335.0
2022-05-09 13:50:00,20.02,20.04,19.75,19.94,363689.0,19.4456,19.465,19.1834,19.3679,363689.0
2022-05-09 14:00:00,19.94,19.99,19.75,19.8,69850.0,19.3679,19.4165,19.1834,19.2319,69850.0
2022-05-09 14:10:00,19.79,20.16,19.76,20.13,99402.0,19.2222,19.5816,19.1931,19.5525,99402.0
2022-05-09 14:20:00,20.14,20.14,19.73,19.8,116984.0,19.5622,19.5622,19.1639,19.2319,116984.0
2022-05-09 14:30:00,19.79,19.9,19.66,19.72,127926.0,19.2222,19.3291,19.0959,19.1542,127926.0
2022-05-09 14:40:00,19.7,19.98,19.66,19.75,94131.0,19.1348,19.4068,19.0959,19.1834,94131.0
2022-05-09 14:50:00,19.73,20.21,19.63,20.13,123366.0,19.1639,19.6302,19.0668,19.5525,123366.0
2022-05-09 15:00:00,20.21,20.57,20.04,20.19,226476.0,19.6302,19.9798,19.465,19.6107,226476.0
2022-05-09 15:10:00,20.18,20.45,20.14,20.23,100880.0,19.601,19.8633,19.5622,19.6496,100880.0
2022-05-09 15:20:00,20.2,20.2,19.81,19.87,118836.0,19.6205,19.6205,19.2416,19.2999,118836.0
2022-05-09 15:30:00,19.86,19.88,19.68,19.85,203857.0,19.2902,19.3096,19.1154,19.2805,203857.0
2022-05-09 15:40:00,19.82,19.85,19.48,19.52,570711.0,19.2514,19.2805,18.9211,18.96,570711.0
2022-05-09 15:50:00,19.52,19.8,19.33,19.65,523738.0,18.96,19.2319,18.7754,19.0862,523738.0
2022-05-10 09:30:00,21.45,21.69,20.74,20.97,1199630.0,20.8346,21.0677,20.145,20.3684,1199630.0
2022-05-10 09:40:00,20.97,21.1,20.38,20.44,342108.0,20.3684,20.4946,19.7953,19.8536,342108.0
2022-05-10 09:50:00,20.42,21.45,20.4,21.4,359155.0,19.8341,20.8346,19.8147,20.786,359155.0
2022-05-10 10:00:00,21.36,21.9,21.33,21.55,566732.0,20.7472,21.2717,20.718,20.9317,566732.0
2022-05-10 10:10:00,21.56,21.73,21.37,21.64,285503.0,20.9414,21.1066,20.7569,21.0191,285503.0
2022-05-10 10:20:00,21.63,21.75,21.12,21.34,225155.0,21.0094,21.126,20.5141,20.7277,225155.0
2022-05-10 10:30:00,21.33,21.52,20.93,20.93,530110.0,20.718,20.9026,20.3295,20.3295,530110.0
2022-05-10 10:40:00,20.93,20.93,20.32,20.35,466300.0,20.3295,20.3295,19.737,19.7661,466300.0
2022-05-10 10:50:00,20.34,20.51,20.16,20.25,293203.0,19.7564,19.9216,19.5816,19.669,293203.0
2022-05-10 11:00:00,20.21,20.48,19.88,19.9,355992.0,19.6302,19.8924,19.3096,19.3291,355992.0
2022-05-10 11:10:00,19.89,20.23,19.8,20.23,197870.0,19.3193,19.6496,19.2319,19.6496,197870.0
2022-05-10 11:20:00,20.23,20.25,19.73,20.02,188437.0,19.6496,19.669,19.1639,19.4456,188437.0
2022-05-10 11:30:00,20.02,20.48,19.78,20.45,154574.0,19.4456,19.8924,19.2125,19.8633,154574.0
2022-05-10 11:40:00,20.46,20.49,20.07,20.11,112409.0,19.873,19.9021,19.4942,19.533,112409.0
2022-05-10 11:50:00,20.09,20.3,19.85,20.22,138098.0,19.5136,19.7176,19.2805,19.6399,138098.0
2022-05-10 12:00:00,20.23,20.56,20.15,20.17,160758.0,19.6496,19.9701,19.5719,19.5913,160758.0
2022-05-10 12:10:00,20.17,20.44,20.11,20.24,65797.0,19.5913,19.8536,19.533,19.6593,65797.0
2022-05-10 12:20:00,20.22,20.37,20.15,20.25,48117.0,19.6399,19.7856,19.5719,19.669,48117.0
2022-05-10 12:30:00,20.29,20.39,19.96,20.02,148001.0,19.7079,19.805,19.3873,19.4456,148001.0
2022-05-10 12:40:00,20.01,20.45,19.98,20.35,140051.0,19.4359,19.8633,19.4068,19.7661,140051.0
2022-05-10 12:50:00,20.36,20.36,20.03,20.11,73128.0,19.7759,19.7759,19.4553,19.533,73128.0
2022-05-10 13:00:00,20.06,20.56,20.03,20.47,118635.0,19.4845,19.9701,19.4553,19.8827,118635.0
2022-05-10 13:10:00,20.48,20.53,20.29,20.37,199439.0,19.8924,19.941,19.7079,19.7856,199439.0
2022-05-10 13:20:00,20.39,20.86,20.28,20.86,166443.0,19.805,20.2615,19.6982,20.2615,166443.0
2022-05-10 13:30:00,20.87,21.36,20.87,21.3,319144.0,20.2712,20.7472,20.2712,20.6889,319144.0
2022-05-10 13:40:00,21.32,21.76,21.32,21.76,359625.0,20.7083,21.1357,20.7083,21.1357,359625.0
2022-05-10 13:50:00,21.77,21.81,21.5,21.8,250048.0,21.1454,21.1843,20.8832,21.1745,250048.0
2022-05-10 14:00:00,21.81,21.86,21.52,21.6,218504.0,21.1843,21.2328,20.9026,20.9803,218504.0
2022-05-10 14:10:00,21.6,21.87,21.34,21.62,347536.0,20.9803,21.2425,20.7277,20.9997,347536.0
2022-05-10 14:20:00,21.63,21.73,21.23,21.48,188531.0,21.0094,21.1066,20.6209,20.8637,188531.0
2022-05-10 14:30:00,21.5,21.71,21.4,21.67,161729.0,20.8832,21.0871,20.786,21.0483,161729.0
2022-05-10 14:40:00,21.67,22.0,21.5,21.79,323760.0,21.0483,21.3688,20.8832,21.1648,323760.0
2022-05-10 14:50:00,21.76,21.96,21.63,21.88,119077.0,21.1357,21.33,21.0094,21.2523,119077.0
2022-05-10 15:00:00,21.89,22.13,21.77,21.93,274254.0,21.262,21.4951,21.1454,21.3008,274254.0
2022-05-10 15:10:00,21.9,22.14,21.85,22.06,212604.0,21.2717,21.5048,21.2231,21.4271,212604.0
2022-05-10 15:20:00,22.04,22.07,21.56,21.71,198513.0,21.4077,21.4368,20.9414,21.0871,198513.0
2022-05-10 15:30:00,21.72,21.72,21.31,21.33,163278.0,21.0968,21.0968,20.6986,20.718,163278.0
2022-05-10 15:40:00,21.3,21.39,21.1,21.28,221226.0,20.6889,20.7763,20.4946,20.6695,221226.0
2022-05-10 15:50:00,21.25,21.37,21.0,21.12,346482.0,20.6403,20.7569,20.3975,20.5141,346482.0
2022-05-11 09:30:00,20.5,20.99,19.85,20.15,862196.0,19.9118,20.3878,19.2805,19.5719,862196.0
2022-05-11 09:40:00,20.14,21.82,20.0,21.8,791562.0,19.5622,21.194,19.4262,21.1745,791562.0
2022-05-11 09:50:00,21.8,21.99,21.03,21.49,653729.0,21.1745,21.3591,20.4266,20.8734,653729.0
2022-05-11 10:00:00,21.49,21.69,20.89,20.93,525890.0,20.8734,21.0677,20.2907,20.3295,525890.0
2022-05-11 10:10:00,20.93,21.47,20.81,21.45,281852.0,20.3295,20.854,20.213,20.8346,281852.0
2022-05-11 10:20:00,21.44,21.77,21.24,21.58,315020.0,20.8249,21.1454,20.6306,20.9609,315020.0
2022-05-11 10:30:00,21.57,21.85,21.22,21.74,249195.0,20.9511,21.2231,20.6112,21.1163,249195.0
2022-05-11 10:40:00,21.72,21.89,21.34,21.44,214447.0,21.0968,21.262,20.7277,20.8249,214447.0
2022-05-11 10:50:00,21.4,21.45,20.98,21.2,214269.0,20.786,20.8346,20.3781,20.5918,214269.0
2022-05-11 11:00:00,21.16,21.16,20.78,20.84,187679.0,20.5529,20.5529,20.1838,20.2421,187679.0
2022-05-11 11:10:00,20.82,21.03,20.35,20.36,184613.0,20.2227,20.4266,19.7661,19.7759,184613.0
2022-05-11 11:20:00,20.35,21.05,20.34,21.0,192123.0,19.7661,20.4461,19.7564,20.3975,192123.0
2022-05-11 11:30:00,20.99,21.59,20.88,21.44,292730.0,20.3878,20.9706,20.2809,20.8249,292730.0
2022-05-11 11:40:00,21.44,21.54,21.18,21.25,103702.0,20.8249,20.922,20.5723,20.6403,103702.0
2022-05-11 11:50:00,21.25,21.26,20.96,21.07,101560.0,20.6403,20.65,20.3586,20.4655,101560.0
2022-05-11 12:00:00,21.06,21.07,20.8,20.81,106279.0,20.4558,20.4655,20.2032,20.213,106279.0
2022-05-11 12:10:00,20.8,20.95,20.67,20.76,77911.0,20.2032,20.3489,20.077,20.1644,77911.0
2022-05-11 12:20:00,20.75,21.24,20.58,20.63,175937.0,20.1547,20.6306,19.9896,20.0381,175937.0
2022-05-11 12:30:00,20.6,20.68,20.47,20.53,155831.0,20.009,20.0867,19.8827,19.941,155831.0
2022-05-11 12:40:00,20.51,20.72,20.28,20.46,189574.0,19.9216,20.1255,19.6982,19.873,189574.0
2022-05-11 12:50:00,20.43,20.48,20.13,20.2,112712.0,19.8439,19.8924,19.5525,19.6205,112712.0
2022-05-11 13:00:00,20.18,20.27,19.95,20.01,309245.0,19.601,19.6884,19.3776,19.4359,309245.0
2022-05-11 13:10:00,20.03,20.29,20.02,20.19,122198.0,19.4553,19.7079,19.4456,19.6107,122198.0
2022-05-11 13:20:00,20.2,20.42,20.02,20.07,138704.0,19.6205,19.8341,19.4456,19.4942,138704.0
2022-05-11 13:30:00,20.06,20.21,19.87,19.87,237227.0,19.4845,19.6302,19.2999,19.2999,237227.0
2022-05-11 13:40:00,19.87,19.91,19.73,19.9,202155.0,19.2999,19.3388,19.1639,19.3291,202155.0
2022-05-11 13:50:00,19.9,19.96,19.62,19.66,193449.0,19.3291,19.3873,19.0571,19.0959,193449.0
2022-05-11 14:00:00,19.68,20.11,19.67,19.76,180655.0,19.1154,19.533,19.1057,19.1931,180655.0
2022-05-11 14:10:00,19.77,20.03,19.7,19.93,90208.0,19.2028,19.4553,19.1348,19.3582,90208.0
2022-05-11 14:20:00,19.92,20.25,19.75,19.97,149177.0,19.3485,19.669,19.1834,19.3971,149177.0
2022-05-11 14:30:00,19.99,20.12,19.84,20.02,129423.0,19.4165,19.5427,19.2708,19.4456,129423.0
2022-05-11 14:40:00,20.05,20.37,19.82,19.89,178581.0,19.4748,19.7856,19.2514,19.3193,178581.0
2022-05-11 14:50:00,19.92,19.95,19.65,19.71,163985.0,19.3485,19.3776,19.0862,19.1445,163985.0
2022-05-11 15:00:00,19.71,19.77,19.53,19.63,150216.0,19.1445,19.2028,18.9697,19.0668,150216.0
2022-05-11 15:10:00,19.6,19.73,19.38,19.58,230576.0,19.0377,19.1639,18.824,19.0182,230576.0
2022-05-11 15:20:00,19.58,19.64,19.39,19.52,160854.0,19.0182,19.0765,18.8337,18.96,160854.0
2022-05-11 15:30:00,19.52,19.67,19.41,19.43,122426.0,18.96,19.1057,18.8531,18.8725,122426.0
2022-05-11 15:40:00,19.41,19.48,19.15,19.15,296397.0,18.8531,18.9211,18.6006,18.6006,296397.0
2022-05-11 15:50:00,19.16,19.26,18.98,19.13,573806.0,18.6103,18.7074,18.4355,18.5812,573806.0
2022-05-12 09:30:00,18.51,18.94,18.06,18.06,1143412.0,17.9789,18.3966,17.5419,17.5419,1143412.0
2022-05-12 09:40:00,18.06,18.96,18.0,18.66,851065.0,17.5419,18.416,17.4836,18.1246,851065.0
2022-05-12 09:50:00,18.64,18.86,18.23,18.42,466064.0,18.1052,18.3189,17.707,17.8915,466064.0
2022-05-12 10:00:00,18.42,19.02,18.21,18.98,466608.0,17.8915,18.4743,17.6875,18.4355,466608.0
2022-05-12 10:10:00,18.99,19.25,18.89,19.2,961401.0,18.4452,18.6977,18.348,18.6491,961401.0
2022-05-12 10:20:00,19.2,19.62,19.07,19.28,500647.0,18.6491,19.0571,18.5229,18.7268,500647.0
2022-05-12 10:30:00,19.29,19.58,18.84,19.25,326834.0,18.7366,19.0182,18.2995,18.6977,326834.0
2022-05-12 10:40:00,19.28,19.33,18.9,19.16,309304.0,18.7268,18.7754,18.3578,18.6103,309304.0
2022-05-12 10:50:00,19.17,19.71,19.16,19.64,389679.0,18.62,19.1445,18.6103,19.0765,389679.0
2022-05-12 11:00:00,19.65,19.96,19.46,19.96,319093.0,19.0862,19.3873,18.9017,19.3873,319093.0
2022-05-12 11:10:00,19.97,19.98,19.52,19.61,340793.0,19.3971,19.4068,18.96,19.0474,340793.0
2022-05-12 11:20:00,19.63,19.68,19.36,19.5,252849.0,19.0668,19.1154,18.8046,18.9405,252849.0
2022-05-12 11:30:00,19.51,19.58,19.11,19.39,275756.0,18.9502,19.0182,18.5617,18.8337,275756.0
2022-05-12 11:40:00,19.43,19.47,18.95,19.0,193149.0,18.8725,18.9114,18.4063,18.4549,193149.0
2022-05-12 11:50:00,19.0,19.01,18.57,18.59,208588.0,18.4549,18.4646,18.0372,18.0566,208588.0
2022-05-12 12:00:00,18.58,18.7,18.43,18.65,229176.0,18.0469,18.1635,17.9012,18.1149,229176.0
2022-05-12 12:10:00,18.62,18.75,18.37,18.56,209891.0,18.0858,18.2121,17.843,18.0275,209891.0
2022-05-12 12:20:00,18.57,19.08,18.45,19.02,218904.0,18.0372,18.5326,17.9207,18.4743,218904.0
2022-05-12 12:30:00,19.05,19.37,19.03,19.23,184493.0,18.5034,18.8143,18.484,18.6783,184493.0
2022-05-12 12:40:00,19.21,19.61,19.02,19.38,268745.0,18.6589,19.0474,18.4743,18.824,268745.0
2022-05-12 12:50:00,19.37,19.57,19.22,19.32,195146.0,18.8143,19.0085,18.6686,18.7657,195146.0
2022-05-12 13:00:00,19.31,19.47,19.04,19.15,114291.0,18.756,18.9114,18.4937,18.6006,114291.0
2022-05-12 13:10:00,19.13,19.36,18.89,18.93,150128.0,18.5812,18.8046,18.348,18.3869,150128.0
2022-05-12 13:20:00,19.0,19.08,18.78,18.92,76711.0,18.4549,18.5326,18.2412,18.3772,76711.0
2022-05-12 13:30:00,18.85,19.01,18.48,18.53,167473.0,18.3092,18.4646,17.9498,17.9984,167473.0
2022-05-12 13:40:00,18.5,18.56,18.26,18.26,143788.0,17.9692,18.0275,17.7361,17.7361,143788.0
2022-05-12 13:50:00,18.25,18.4,18.2,18.25,194805.0,17.7264,17.8721,17.6778,17.7264,194805.0
2022-05-12 14:00:00,18.24,18.41,18.06,18.07,210050.0,17.7167,17.8818,17.5419,17.5516,210050.0
2022-05-12 14:10:00,18.07,18.27,18.06,18.25,132938.0,17.5516,17.7458,17.5419,17.7264,132938.0
2022-05-12 14:20:00,18.23,18.38,18.15,18.28,134594.0,17.707,17.8527,17.6293,17.7555,134594.0
2022-05-12 14:30:00,18.28,18.3,18.02,18.04,219822.0,17.7555,17.775,17.503,17.5224,219822.0
2022-05-12 14:40:00,18.04,18.21,17.96,18.05,297987.0,17.5224,17.6875,17.4447,17.5321,297987.0
2022-05-12 14:50:00,18.02,18.19,17.96,18.05,148003.0,17.503,17.6681,17.4447,17.5321,148003.0
2022-05-12 15:00:00,18.07,18.37,18.03,18.19,182445.0,17.5516,17.843,17.5127,17.6681,182445.0
2022-05-12 15:10:00,18.19,18.55,18.05,18.5,202105.0,17.6681,18.0178,17.5321,17.9692,202105.0
2022-05-12 15:20:00,18.49,18.99,18.47,18.59,455008.0,17.9595,18.4452,17.9401,18.0566,455008.0
2022-05-12 15:30:00,18.57,18.89,18.57,18.85,302263.0,18.0372,18.348,18.0372,18.3092,302263.0
2022-05-12 15:40:00,18.87,18.98,18.68,18.73,343072.0,18.3286,18.4355,18.1441,18.1926,343072.0
2022-05-12 15:50:00,18.73,19.47,18.73,19.47,671571.0,18.1926,18.9114,18.1926,18.9114,671571.0
2022-05-13 09:30:00,20.59,20.84,20.19,20.61,860076.0,19.9993,20.2421,19.6107,20.0187,860076.0
2022-05-13 09:40:00,20.6,21.23,20.53,21.08,787154.0,20.009,20.6209,19.941,20.4752,787154.0
2022-05-13 09:50:00,21.1,21.55,21.07,21.3,506349.0,20.4946,20.9317,20.4655,20.6889,506349.0
2022-05-13 10:00:00,21.33,21.68,21.31,21.61,492833.0,20.718,21.058,20.6986,20.99,492833.0
2022-05-13 10:10:00,21.62,21.64,21.37,21.52,362793.0,20.9997,21.0191,20.7569,20.9026,362793.0
2022-05-13 10:20:00,21.54,21.99,21.53,21.91,422606.0,20.922,21.3591,20.9123,21.2814,422606.0
2022-05-13 10:30:00,21.91,22.12,21.86,22.07,344697.0,21.2814,21.4854,21.2328,21.4368,344697.0
2022-05-13 10:40:00,22.07,22.1,21.67,21.8,309642.0,21.4368,21.4659,21.0483,21.1745,309642.0
2022-05-13 10:50:00,21.79,22.04,21.77,21.99,176078.0,21.1648,21.4077,21.1454,21.3591,176078.0
2022-05-13 11:00:00,22.0,22.11,21.82,22.1,263125.0,21.3688,21.4757,21.194,21.4659,263125.0
2022-05-13 11:10:00,22.1,22.11,21.84,21.91,139493.0,21.4659,21.4757,21.2134,21.2814,139493.0
2022-05-13 11:20:00,21.94,22.23,21.94,22.19,175759.0,21.3105,21.5922,21.3105,21.5534,175759.0
2022-05-13 11:30:00,22.2,22.21,22.03,22.17,218464.0,21.5631,21.5728,21.3979,21.5339,218464.0
2022-05-13 11:40:00,22.16,22.16,21.96,22.15,110768.0,21.5242,21.5242,21.33,21.5145,110768.0
2022-05-13 11:50:00,22.16,22.33,22.14,22.33,170017.0,21.5242,21.6893,21.5048,21.6893,170017.0
2022-05-13 12:00:00,22.34,22.61,22.31,22.59,327227.0,21.6991,21.9613,21.6699,21.9419,327227.0
2022-05-13 12:10:00,22.61,22.68,22.55,22.6,293970.0,21.9613,22.0293,21.903,21.9516,293970.0
2022-05-13 12:20:00,22.59,22.68,22.49,22.61,200332.0,21.9419,22.0293,21.8448,21.9613,200332.0
2022-05-13 12:30:00,22.62,22.71,22.6,22.69,131845.0,21.971,22.0584,21.9516,22.039,131845.0
2022-05-13 12:40:00,22.68,22.72,22.5,22.52,115101.0,22.0293,22.0682,21.8545,21.8739,115101.0
2022-05-13 12:50:00,22.52,22.54,22.19,22.53,238647.0,21.8739,21.8933,21.5534,21.8836,238647.0
2022-05-13 13:00:00,22.54,22.63,22.42,22.51,157737.0,21.8933,21.9807,21.7768,21.8642,157737.0
2022-05-13 13:10:00,22.5,22.59,22.4,22.45,97164.0,21.8545,21.9419,21.7573,21.8059,97164.0
2022-05-13 13:20:00,22.45,22.57,22.34,22.5,221468.0,21.8059,21.9225,21.6991,21.8545,221468.0
2022-05-13 13:30:00,22.48,22.57,22.38,22.38,89923.0,21.835,21.9225,21.7379,21.7379,89923.0
2022-05-13 13:40:00,22.37,22.37,22.18,22.32,137911.0,21.7282,21.7282,21.5436,21.6796,137911.0
2022-05-13 13:50:00,22.31,22.31,22.05,22.15,133850.0,21.6699,21.6699,21.4174,21.5145,133850.0
2022-05-13 14:00:00,22.14,22.14,21.65,21.93,289395.0,21.5048,21.5048,21.0289,21.3008,289395.0
2022-05-13 14:10:00,21.95,22.01,21.73,21.92,153791.0,21.3202,21.3785,21.1066,21.2911,153791.0
2022-05-13 14:20:00,21.92,21.92,21.71,21.83,103475.0,21.2911,21.2911,21.0871,21.2037,103475.0
2022-05-13 14:30:00,21.83,22.11,21.83,21.96,191065.0,21.2037,21.4757,21.2037,21.33,191065.0
2022-05-13 14:40:00,22.0,22.11,21.92,22.09,117851.0,21.3688,21.4757,21.2911,21.4562,117851.0
2022-05-13 14:50:00,22.1,22.46,22.1,22.45,165728.0,21.4659,21.8156,21.4659,21.8059,165728.0
2022-05-13 15:00:00,22.45,22.63,22.37,22.63,211846.0,21.8059,21.9807,21.7282,21.9807,211846.0
2022-05-13 15:10:00,22.63,22.84,22.55,22.81,234111.0,21.9807,22.1847,21.903,22.1556,234111.0
2022-05-13 15:20:00,22.81,22.88,22.68,22.88,214306.0,22.1556,22.2236,22.0293,22.2236,214306.0
2022-05-13 15:30:00,22.87,22.9,22.43,22.57,310818.0,22.2138,22.243,21.7865,21.9225,310818.0
2022-05-13 15:40:00,22.57,22.67,22.35,22.44,207843.0,21.9225,22.0196,21.7088,21.7962,207843.0
2022-05-13 15:50:00,22.46,22.55,22.23,22.55,432209.0,21.8156,21.903,21.5922,21.903,432209.0
2022-05-16 09:30:00,21.83,22.0,21.2,21.74,809480.0,21.2037,21.3688,20.5918,21.1163,809480.0
2022-05-16 09:40:00,21.75,21.93,21.2,21.4,388304.0,21.126,21.3008,20.5918,20.786,388304.0
2022-05-16 09:50:00,21.38,21.82,21.32,21.63,288485.0,20.7666,21.194,20.7083,21.0094,288485.0
2022-05-16 10:00:00,21.59,22.12,21.29,22.11,317694.0,20.9706,21.4854,20.6792,21.4757,317694.0
2022-05-16 10:10:00,22.11,22.4,22.01,22.21,252094.0,21.4757,21.7573,21.3785,21.5728,252094.0
2022-05-16 10:20:00,22.22,22.51,22.11,22.48,211337.0,21.5825,21.8642,21.4757,21.835,211337.0
2022-05-16 10:30:00,22.47,22.51,21.93,22.12,319446.0,21.8253,21.8642,21.3008,21.4854,319446.0
2022-05-16 10:40:00,22.12,22.12,21.74,21.77,173066.0,21.4854,21.4854,21.1163,21.1454,173066.0
2022-05-16 10:50:00,21.76,21.84,21.43,21.45,179381.0,21.1357,21.2134,20.8152,20.8346,179381.0
2022-05-16 11:00:00,21.43,21.52,21.29,21.47,188598.0,20.8152,20.9026,20.6792,20.854,188598.0
2022-05-16 11:10:00,21.45,21.77,21.41,21.7,134451.0,20.8346,21.1454,20.7957,21.0774,134451.0
2022-05-16 11:20:00,21.69,21.69,21.34,21.43,123099.0,21.0677,21.0677,20.7277,20.8152,123099.0
2022-05-16 11:30:00,21.4,21.66,21.24,21.62,141057.0,20.786,21.0386,20.6306,20.9997,141057.0
2022-05-16 11:40:00,21.63,21.92,21.43,21.9,128861.0,21.0094,21.2911,20.8152,21.2717,128861.0
2022-05-16 11:50:00,21.91,22.08,21.8,22.08,150407.0,21.2814,21.4465,21.1745,21.4465,150407.0
2022-05-16 12:00:00,22.09,22.25,21.92,21.96,149098.0,21.4562,21.6116,21.2911,21.33,149098.0
2022-05-16 12:10:00,21.99,21.99,21.71,21.85,64549.0,21.3591,21.3591,21.0871,21.2231,64549.0
2022-05-16 12:20:00,21.83,21.85,21.65,21.76,43966.0,21.2037,21.2231,21.0289,21.1357,43966.0
2022-05-16 12:30:00,21.72,21.92,21.56,21.58,145328.0,21.0968,21.2911,20.9414,20.9609,145328.0
2022-05-16 12:40:00,21.57,21.77,21.54,21.74,44578.0,20.9511,21.1454,20.922,21.1163,44578.0
2022-05-16 12:50:00,21.76,21.78,21.49,21.52,77238.0,21.1357,21.1551,20.8734,20.9026,77238.0
2022-05-16 13:00:00,21.51,21.73,21.4,21.73,98974.0,20.8929,21.1066,20.786,21.1066,98974.0
2022-05-16 13:10:00,21.69,21.92,21.64,21.64,190854.0,21.0677,21.2911,21.0191,21.0191,190854.0
2022-05-16 13:20:00,21.66,22.17,21.65,22.14,142770.0,21.0386,21.5339,21.0289,21.5048,142770.0
2022-05-16 13:30:00,22.15,22.22,22.08,22.18,102374.0,21.5145,21.5825,21.4465,21.5436,102374.0
2022-05-16 13:40:00,22.18,22.27,21.98,22.03,70503.0,21.5436,21.6311,21.3494,21.3979,70503.0
2022-05-16 13:50:00,22.03,22.1,22.0,22.03,28654.0,21.3979,21.4659,21.3688,21.3979,28654.0
2022-05-16 14:00:00,22.01,22.27,21.84,22.24,71717.0,21.3785,21.6311,21.2134,21.6019,71717.0
2022-05-16 14:10:00,22.25,22.25,22.07,22.08,40189.0,21.6116,21.6116,21.4368,21.4465,40189.0
2022-05-16 14:20:00,22.14,22.36,22.11,22.35,92340.0,21.5048,21.7185,21.4757,21.7088,92340.0
2022-05-16 14:30:00,22.36,22.43,22.23,22.32,119651.0,21.7185,21.7865,21.5922,21.6796,119651.0
2022-05-16 14:40:00,22.36,22.39,22.12,22.14,107196.0,21.7185,21.7476,21.4854,21.5048,107196.0
2022-05-16 14:50:00,22.12,22.22,22.02,22.18,73413.0,21.4854,21.5825,21.3882,21.5436,73413.0
2022-05-16 15:00:00,22.18,22.24,22.0,22.0,57766.0,21.5436,21.6019,21.3688,21.3688,57766.0
2022-05-16 15:10:00,21.98,22.0,21.68,21.73,269043.0,21.3494,21.3688,21.058,21.1066,269043.0
2022-05-16 15:20:00,21.71,21.73,21.58,21.69,159989.0,21.0871,21.1066,20.9609,21.0677,159989.0
2022-05-16 15:30:00,21.69,21.73,21.43,21.58,162655.0,21.0677,21.1066,20.8152,20.9609,162655.0
2022-05-16 15:40:00,21.58,21.63,21.41,21.46,108776.0,20.9609,21.0094,20.7957,20.8443,108776.0
2022-05-16 15:50:00,21.48,21.67,21.22,21.38,346533.0,20.8637,21.0483,20.6112,20.7666,346533.0
2022-05-17 09:30:00,23.1,23.79,23.08,23.74,1251283.0,22.4373,23.1075,22.4178,23.0589,1251283.0
2022-05-17 09:40:00,23.77,24.08,23.47,23.49,732582.0,23.088,23.3891,22.7966,22.8161,732582.0
2022-05-17 09:50:00,23.48,23.66,23.3,23.43,245533.0,22.8063,22.9812,22.6315,22.7578,245533.0
2022-05-17 10:00:00,23.44,23.9,23.44,23.48,320801.0,22.7675,23.2143,22.7675,22.8063,320801.0
2022-05-17 10:10:00,23.5,23.63,23.26,23.57,221029.0,22.8258,22.952,22.5927,22.8938,221029.0
2022-05-17 10:20:00,23.6,23.76,23.45,23.47,196022.0,22.9229,23.0783,22.7772,22.7966,196022.0
2022-05-17 10:30:00,23.47,23.6,23.18,23.2,186309.0,22.7966,22.9229,22.515,22.5344,186309.0
2022-05-17 10:40:00,23.2,23.24,22.85,22.97,311975.0,22.5344,22.5732,22.1944,22.311,311975.0
2022-05-17 10:50:00,22.98,23.19,22.88,23.17,175178.0,22.3207,22.5247,22.2236,22.5052,175178.0
2022-05-17 11:00:00,23.19,23.46,23.11,23.43,256729.0,22.5247,22.7869,22.447,22.7578,256729.0
2022-05-17 11:10:00,23.45,23.65,23.36,23.64,335761.0,22.7772,22.9715,22.6898,22.9618,335761.0
2022-05-17 11:20:00,23.64,23.89,23.64,23.89,422890.0,22.9618,23.2046,22.9618,23.2046,422890.0
2022-05-17 11:30:00,23.9,24.1,23.9,24.03,358413.0,23.2143,23.4086,23.2143,23.3406,358413.0
2022-05-17 11:40:00,24.05,24.14,23.92,23.96,281330.0,23.36,23.4474,23.2337,23.2726,281330.0
2022-05-17 11:50:00,23.97,24.1,23.96,24.05,120459.0,23.2823,23.4086,23.2726,23.36,120459.0
2022-05-17 12:00:00,24.06,24.07,23.77,23.85,161607.0,23.3697,23.3794,23.088,23.1657,161607.0
2022-05-17 12:10:00,23.87,24.05,23.8,23.93,159485.0,23.1852,23.36,23.1172,23.2434,159485.0
2022-05-17 12:20:00,23.91,24.06,23.81,24.04,130590.0,23.224,23.3697,23.1269,23.3503,130590.0
2022-05-17 12:30:00,24.04,24.06,23.93,23.95,87534.0,23.3503,23.3697,23.2434,23.2629,87534.0
2022-05-17 12:40:00,23.96,24.15,23.94,24.04,166786.0,23.2726,23.4571,23.2532,23.3503,166786.0
2022-05-17 12:50:00,24.03,24.06,23.96,23.98,94163.0,23.3406,23.3697,23.2726,23.292,94163.0
2022-05-17 13:00:00,23.98,24.18,23.82,24.11,193351.0,23.292,23.4863,23.1366,23.4183,193351.0
2022-05-17 13:10:00,24.12,24.23,24.09,24.19,102819.0,23.428,23.5348,23.3988,23.496,102819.0
2022-05-17 13:20:00,24.19,24.25,24.11,24.13,159103.0,23.496,23.5543,23.4183,23.4377,159103.0
2022-05-17 13:30:00,24.13,24.24,24.12,24.14,57902.0,23.4377,23.5445,23.428,23.4474,57902.0
2022-05-17 13:40:00,24.13,24.13,23.96,24.07,93612.0,23.4377,23.4377,23.2726,23.3794,93612.0
2022-05-17 13:50:00,24.08,24.09,24.01,24.05,67717.0,23.3891,23.3988,23.3211,23.36,67717.0
2022-05-17 14:00:00,24.05,24.33,23.84,24.27,213251.0,23.36,23.632,23.156,23.5737,213251.0
2022-05-17 14:10:00,24.25,24.25,23.61,23.8,268699.0,23.5543,23.5543,22.9326,23.1172,268699.0
2022-05-17 14:20:00,23.76,23.8,23.33,23.64,254834.0,23.0783,23.1172,22.6607,22.9618,254834.0
2022-05-17 14:30:00,23.64,23.94,23.48,23.94,110582.0,22.9618,23.2532,22.8063,23.2532,110582.0
2022-05-17 14:40:00,23.94,24.45,23.94,24.41,208190.0,23.2532,23.7485,23.2532,23.7097,208190.0
2022-05-17 14:50:00,24.41,24.44,24.21,24.26,168475.0,23.7097,23.7388,23.5154,23.564,168475.0
2022-05-17 15:00:00,24.27,24.61,24.26,24.53,300195.0,23.5737,23.9039,23.564,23.8262,300195.0
2022-05-17 15:10:00,24.53,24.61,24.43,24.59,142977.0,23.8262,23.9039,23.7291,23.8845,142977.0
2022-05-17 15:20:00,24.6,24.66,24.52,24.62,141820.0,23.8942,23.9525,23.8165,23.9136,141820.0
2022-05-17 15:30:00,24.63,24.73,24.48,24.48,225300.0,23.9234,24.0205,23.7777,23.7777,225300.0
2022-05-17 15:40:00,24.49,24.57,24.24,24.28,307021.0,23.7874,23.8651,23.5445,23.5834,307021.0
2022-05-17 15:50:00,24.32,24.62,24.31,24.59,451666.0,23.6222,23.9136,23.6125,23.8845,451666.0
2022-05-18 09:30:00,23.47,23.76,23.14,23.53,1004522.0,22.7966,23.0783,22.4761,22.8549,1004522.0
2022-05-18 09:40:00,23.5,23.82,23.23,23.8,271215.0,22.8258,23.1366,22.5635,23.1172,271215.0
2022-05-18 09:50:00,23.79,24.07,23.63,23.83,268657.0,23.1075,23.3794,22.952,23.1463,268657.0
2022-05-18 10:00:00,23.8,24.29,23.8,24.1,218252.0,23.1172,23.5931,23.1172,23.4086,218252.0
2022-05-18 10:10:00,24.09,24.32,23.99,24.13,174144.0,23.3988,23.6222,23.3017,23.4377,174144.0
2022-05-18 10:20:00,24.11,24.34,23.81,23.81,187873.0,23.4183,23.6417,23.1269,23.1269,187873.0
2022-05-18 10:30:00,23.81,23.96,23.5,23.64,204482.0,23.1269,23.2726,22.8258,22.9618,204482.0
2022-05-18 10:40:00,23.64,23.99,23.53,23.92,155055.0,22.9618,23.3017,22.8549,23.2337,155055.0
2022-05-18 10:50:00,23.93,23.96,23.66,23.96,99091.0,23.2434,23.2726,22.9812,23.2726,99091.0
2022-05-18 11:00:00,23.94,23.94,23.45,23.49,183450.0,23.2532,23.2532,22.7772,22.8161,183450.0
2022-05-18 11:10:00,23.48,23.48,23.12,23.12,195958.0,22.8063,22.8063,22.4567,22.4567,195958.0
2022-05-18 11:20:00,23.12,23.12,22.57,22.62,377952.0,22.4567,22.4567,21.9225,21.971,377952.0
2022-05-18 11:30:00,22.62,22.74,22.47,22.68,266762.0,21.971,22.0876,21.8253,22.0293,266762.0
2022-05-18 11:40:00,22.67,22.9,22.61,22.67,214098.0,22.0196,22.243,21.9613,22.0196,214098.0
2022-05-18 11:50:00,22.67,22.71,22.2,22.25,205536.0,22.0196,22.0584,21.5631,21.6116,205536.0
2022-05-18 12:00:00,22.24,22.32,22.02,22.06,137853.0,21.6019,21.6796,21.3882,21.4271,137853.0
2022-05-18 12:10:00,22.07,22.18,21.96,22.08,213476.0,21.4368,21.5436,21.33,21.4465,213476.0
2022-05-18 12:20:00,22.08,22.11,21.77,21.84,187790.0,21.4465,21.4757,21.1454,21.2134,187790.0
2022-05-18 12:30:00,21.82,22.05,21.73,21.96,139822.0,21.194,21.4174,21.1066,21.33,139822.0
2022-05-18 12:40:00,21.96,22.14,21.79,22.14,107642.0,21.33,21.5048,21.1648,21.5048,107642.0
2022-05-18 12:50:00,22.15,22.29,22.08,22.28,185573.0,21.5145,21.6505,21.4465,21.6408,185573.0
2022-05-18 13:00:00,22.28,22.28,21.7,21.7,158194.0,21.6408,21.6408,21.0774,21.0774,158194.0
2022-05-18 13:10:00,21.7,21.7,21.51,21.52,201235.0,21.0774,21.0774,20.8929,20.9026,201235.0
2022-05-18 13:20:00,21.52,21.61,21.34,21.45,199223.0,20.9026,20.99,20.7277,20.8346,199223.0
2022-05-18 13:30:00,21.41,21.62,21.35,21.55,86493.0,20.7957,20.9997,20.7375,20.9317,86493.0
2022-05-18 13:40:00,21.55,21.55,21.16,21.23,160226.0,20.9317,20.9317,20.5529,20.6209,160226.0
2022-05-18 13:50:00,21.24,21.3,21.12,21.21,69304.0,20.6306,20.6889,20.5141,20.6015,69304.0
2022-05-18 14:00:00,21.23,21.32,21.14,21.24,97808.0,20.6209,20.7083,20.5335,20.6306,97808.0
2022-05-18 14:10:00,21.26,21.34,21.08,21.24,148416.0,20.65,20.7277,20.4752,20.6306,148416.0
2022-05-18 14:20:00,21.23,21.35,21.17,21.33,87751.0,20.6209,20.7375,20.5626,20.718,87751.0
2022-05-18 14:30:00,21.33,21.39,20.88,20.95,345700.0,20.718,20.7763,20.2809,20.3489,345700.0
2022-05-18 14:40:00,20.95,21.09,20.77,21.02,180008.0,20.3489,20.4849,20.1741,20.4169,180008.0
2022-05-18 14:50:00,21.02,21.09,20.6,20.69,158418.0,20.4169,20.4849,20.009,20.0964,158418.0
2022-05-18 15:00:00,20.67,21.02,20.67,20.8,120288.0,20.077,20.4169,20.077,20.2032,120288.0
2022-05-18 15:10:00,20.79,20.9,20.75,20.79,122913.0,20.1935,20.3004,20.1547,20.1935,122913.0
2022-05-18 15:20:00,20.78,20.87,20.61,20.67,142809.0,20.1838,20.2712,20.0187,20.077,142809.0
2022-05-18 15:30:00,20.67,21.19,20.66,21.13,220464.0,20.077,20.582,20.0673,20.5238,220464.0
2022-05-18 15:40:00,21.13,21.2,20.84,20.92,281608.0,20.5238,20.5918,20.2421,20.3198,281608.0
2022-05-18 15:50:00,20.89,21.01,20.54,20.81,518008.0,20.2907,20.4072,19.9507,20.213,518008.0
2022-05-19 09:30:00,20.55,21.47,20.52,21.14,808821.0,19.9604,20.854,19.9313,20.5335,808821.0
2022-05-19 09:40:00,21.13,21.16,20.05,20.05,556762.0,20.5238,20.5529,19.4748,19.4748,556762.0
2022-05-19 09:50:00,20.06,20.86,19.91,20.55,463430.0,19.4845,20.2615,19.3388,19.9604,463430.0
2022-05-19 10:00:00,20.57,21.24,20.55,20.92,359343.0,19.9798,20.6306,19.9604,20.3198,359343.0
2022-05-19 10:10:00,20.91,21.24,20.86,21.07,303042.0,20.3101,20.6306,20.2615,20.4655,303042.0
2022-05-19 10:20:00,21.03,21.41,20.68,20.78,306886.0,20.4266,20.7957,20.0867,20.1838,306886.0
2022-05-19 10:30:00,20.8,21.29,20.59,20.93,238802.0,20.2032,20.6792,19.9993,20.3295,238802.0
2022-05-19 10:40:00,20.9,21.07,20.76,20.81,217791.0,20.3004,20.4655,20.1644,20.213,217791.0
2022-05-19 10:50:00,20.82,21.36,20.75,21.24,271546.0,20.2227,20.7472,20.1547,20.6306,271546.0
2022-05-19 11:00:00,21.24,21.32,20.96,21.28,177738.0,20.6306,20.7083,20.3586,20.6695,177738.0
2022-05-19 11:10:00,21.28,21.54,21.14,21.3,239727.0,20.6695,20.922,20.5335,20.6889,239727.0
2022-05-19 11:20:00,21.28,21.44,21.11,21.21,95872.0,20.6695,20.8249,20.5043,20.6015,95872.0
2022-05-19 11:30:00,21.22,21.79,21.19,21.77,243441.0,20.6112,21.1648,20.582,21.1454,243441.0
2022-05-19 11:40:00,21.78,22.04,21.77,21.96,541747.0,21.1551,21.4077,21.1454,21.33,541747.0
2022-05-19 11:50:00,21.95,21.95,21.62,21.73,182101.0,21.3202,21.3202,20.9997,21.1066,182101.0
2022-05-19 12:00:00,21.71,21.75,21.58,21.63,129030.0,21.0871,21.126,20.9609,21.0094,129030.0
2022-05-19 12:10:00,21.66,21.73,21.42,21.43,169500.0,21.0386,21.1066,20.8055,20.8152,169500.0
2022-05-19 12:20:00,21.44,21.59,21.18,21.56,157209.0,20.8249,20.9706,20.5723,20.9414,157209.0
2022-05-19 12:30:00,21.55,21.61,21.15,21.18,146384.0,20.9317,20.99,20.5432,20.5723,146384.0
2022-05-19 12:40:00,21.18,21.2,20.93,21.02,118218.0,20.5723,20.5918,20.3295,20.4169,118218.0
2022-05-19 12:50:00,21.04,21.17,20.92,21.16,115612.0,20.4364,20.5626,20.3198,20.5529,115612.0
2022-05-19 13:00:00,21.17,21.27,20.96,20.99,165210.0,20.5626,20.6598,20.3586,20.3878,165210.0
2022-05-19 13:10:00,20.97,20.98,20.57,20.87,226903.0,20.3684,20.3781,19.9798,20.2712,226903.0
2022-05-19 13:20:00,20.86,20.95,20.75,20.83,129636.0,20.2615,20.3489,20.1547,20.2324,129636.0
2022-05-19 13:30:00,20.85,21.18,20.79,21.08,203919.0,20.2518,20.5723,20.1935,20.4752,203919.0
2022-05-19 13:40:00,21.04,21.18,20.68,20.68,132612.0,20.4364,20.5723,20.0867,20.0867,132612.0
2022-05-19 13:50:00,20.68,21.53,20.68,21.43,216296.0,20.0867,20.9123,20.0867,20.8152,216296.0
2022-05-19 14:00:00,21.43,21.44,21.02,21.19,116174.0,20.8152,20.8249,20.4169,20.582,116174.0
2022-05-19 14:10:00,21.18,21.32,21.09,21.15,78068.0,20.5723,20.7083,20.4849,20.5432,78068.0
2022-05-19 14:20:00,21.14,21.37,21.11,21.26,59658.0,20.5335,20.7569,20.5043,20.65,59658.0
2022-05-19 14:30:00,21.24,21.59,21.15,21.44,174441.0,20.6306,20.9706,20.5432,20.8249,174441.0
2022-05-19 14:40:00,21.43,21.59,21.14,21.58,130357.0,20.8152,20.9706,20.5335,20.9609,130357.0
2022-05-19 14:50:00,21.58,21.71,21.34,21.52,154637.0,20.9609,21.0871,20.7277,20.9026,154637.0
2022-05-19 15:00:00,21.52,21.71,21.41,21.41,113362.0,20.9026,21.0871,20.7957,20.7957,113362.0
2022-05-19 15:10:00,21.41,21.44,21.08,21.15,253727.0,20.7957,20.8249,20.4752,20.5432,253727.0
2022-05-19 15:20:00,21.14,21.14,20.82,20.82,91951.0,20.5335,20.5335,20.2227,20.2227,91951.0
2022-05-19 15:30:00,20.81,20.9,20.64,20.67,197381.0,20.213,20.3004,20.0478,20.077,197381.0
2022-05-19 15:40:00,20.66,20.98,20.64,20.87,215788.0,20.0673,20.3781,20.0478,20.2712,215788.0
2022-05-19 15:50:00,20.88,20.91,20.44,20.49,404963.0,20.2809,20.3101,19.8536,19.9021,404963.0
2022-05-20 09:30:00,21.57,21.64,20.92,21.13,1279134.0,20.9511,21.0191,20.3198,20.5238,1279134.0
2022-05-20 09:40:00,21.12,21.31,20.63,20.69,481189.0,20.5141,20.6986,20.0381,20.0964,481189.0
2022-05-20 09:50:00,20.67,20.98,20.67,20.91,279135.0,20.077,20.3781,20.077,20.3101,279135.0
2022-05-20 10:00:00,20.94,20.97,20.42,20.48,313289.0,20.3392,20.3684,19.8341,19.8924,313289.0
2022-05-20 10:10:00,20.49,20.62,20.39,20.56,227390.0,19.9021,20.0284,19.805,19.9701,227390.0
2022-05-20 10:20:00,20.52,20.86,20.34,20.83,268041.0,19.9313,20.2615,19.7564,20.2324,268041.0
2022-05-20 10:30:00,20.8,20.89,20.57,20.63,148431.0,20.2032,20.2907,19.9798,20.0381,148431.0
2022-05-20 10:40:00,20.63,20.81,20.47,20.47,137850.0,20.0381,20.213,19.8827,19.8827,137850.0
2022-05-20 10:50:00,20.48,20.49,19.78,19.83,440684.0,19.8924,19.9021,19.2125,19.2611,440684.0
2022-05-20 11:00:00,19.83,19.94,19.58,19.65,289307.0,19.2611,19.3679,19.0182,19.0862,289307.0
2022-05-20 11:10:00,19.64,19.64,19.32,19.39,275384.0,19.0765,19.0765,18.7657,18.8337,275384.0
2022-05-20 11:20:00,19.39,19.48,19.09,19.41,342468.0,18.8337,18.9211,18.5423,18.8531,342468.0
2022-05-20 11:30:00,19.39,19.59,19.23,19.27,211634.0,18.8337,19.028,18.6783,18.7171,211634.0
2022-05-20 11:40:00,19.28,19.51,19.26,19.44,188141.0,18.7268,18.9502,18.7074,18.8823,188141.0
2022-05-20 11:50:00,19.47,19.54,19.21,19.21,144918.0,18.9114,18.9794,18.6589,18.6589,144918.0
2022-05-20 12:00:00,19.21,19.25,18.7,18.7,531085.0,18.6589,18.6977,18.1635,18.1635,531085.0
2022-05-20 12:10:00,18.69,18.8,18.5,18.55,386998.0,18.1538,18.2606,17.9692,18.0178,386998.0
2022-05-20 12:20:00,18.57,18.76,18.57,18.61,120881.0,18.0372,18.2218,18.0372,18.0761,120881.0
2022-05-20 12:30:00,18.6,18.71,18.32,18.33,423829.0,18.0664,18.1732,17.7944,17.8041,423829.0
2022-05-20 12:40:00,18.33,18.33,18.01,18.24,535324.0,17.8041,17.8041,17.4933,17.7167,535324.0
2022-05-20 12:50:00,18.26,18.26,18.02,18.1,255979.0,17.7361,17.7361,17.503,17.5807,255979.0
2022-05-20 13:00:00,18.1,18.19,17.91,17.96,779616.0,17.5807,17.6681,17.3962,17.4447,779616.0
2022-05-20 13:10:00,17.96,17.99,17.84,17.84,268520.0,17.4447,17.4739,17.3282,17.3282,268520.0
2022-05-20 13:20:00,17.84,17.86,17.68,17.7,258996.0,17.3282,17.3476,17.1728,17.1922,258996.0
2022-05-20 13:30:00,17.69,18.41,17.67,18.25,460395.0,17.1825,17.8818,17.163,17.7264,460395.0
2022-05-20 13:40:00,18.24,18.49,18.11,18.37,250512.0,17.7167,17.9595,17.5904,17.843,250512.0
2022-05-20 13:50:00,18.35,18.61,18.25,18.53,242020.0,17.8235,18.0761,17.7264,17.9984,242020.0
2022-05-20 14:00:00,18.51,18.55,18.11,18.27,162290.0,17.9789,18.0178,17.5904,17.7458,162290.0
2022-05-20 14:10:00,18.27,18.36,18.01,18.05,126769.0,17.7458,17.8332,17.4933,17.5321,126769.0
2022-05-20 14:20:00,18.05,18.17,17.97,18.15,175199.0,17.5321,17.6487,17.4544,17.6293,175199.0
2022-05-20 14:30:00,18.13,18.21,17.91,17.95,163890.0,17.6098,17.6875,17.3962,17.435,163890.0
2022-05-20 14:40:00,17.92,18.28,17.92,18.23,137887.0,17.4059,17.7555,17.4059,17.707,137887.0
2022-05-20 14:50:00,18.23,18.64,18.13,18.29,155822.0,17.707,18.1052,17.6098,17.7653,155822.0
2022-05-20 15:00:00,18.29,18.44,18.17,18.25,144399.0,17.7653,17.9109,17.6487,17.7264,144399.0
2022-05-20 15:10:00,18.26,18.57,18.18,18.49,107675.0,17.7361,18.0372,17.6584,17.9595,107675.0
2022-05-20 15:20:00,18.5,19.16,18.49,19.16,284430.0,17.9692,18.6103,17.9595,18.6103,284430.0
2022-05-20 15:30:00,19.16,19.82,19.03,19.57,457727.0,18.6103,19.2514,18.484,19.0085,457727.0
2022-05-20 15:40:00,19.58,19.94,19.42,19.75,484214.0,19.0182,19.3679,18.8628,19.1834,484214.0
2022-05-20 15:50:00,19.75,20.38,19.75,20.34,741540.0,19.1834,19.7953,19.1834,19.7564,741540.0
2022-05-23 09:30:00,19.93,20.37,19.74,19.84,716459.0,19.3582,19.7856,19.1737,19.2708,716459.0
2022-05-23 09:40:00,19.84,20.82,19.7,20.67,548340.0,19.2708,20.2227,19.1348,20.077,548340.0
2022-05-23 09:50:00,20.67,20.77,19.98,20.03,395329.0,20.077,20.1741,19.4068,19.4553,395329.0
2022-05-23 10:00:00,20.02,20.04,19.48,19.69,402302.0,19.4456,19.465,18.9211,19.1251,402302.0
2022-05-23 10:10:00,19.7,20.06,19.61,19.99,230968.0,19.1348,19.4845,19.0474,19.4165,230968.0
2022-05-23 10:20:00,19.95,20.05,19.46,19.89,227162.0,19.3776,19.4748,18.9017,19.3193,227162.0
2022-05-23 10:30:00,19.9,20.19,19.77,19.95,226983.0,19.3291,19.6107,19.2028,19.3776,226983.0
2022-05-23 10:40:00,19.92,20.11,19.55,19.73,204836.0,19.3485,19.533,18.9891,19.1639,204836.0
2022-05-23 10:50:00,19.72,19.79,19.47,19.74,218018.0,19.1542,19.2222,18.9114,19.1737,218018.0
2022-05-23 11:00:00,19.77,20.24,19.66,19.97,173340.0,19.2028,19.6593,19.0959,19.3971,173340.0
2022-05-23 11:10:00,19.99,20.36,19.91,20.16,173814.0,19.4165,19.7759,19.3388,19.5816,173814.0
2022-05-23 11:20:00,20.14,20.44,20.11,20.43,136863.0,19.5622,19.8536,19.533,19.8439,136863.0
2022-05-23 11:30:00,20.43,20.76,20.4,20.76,506349.0,19.8439,20.1644,19.8147,20.1644,506349.0
2022-05-23 11:40:00,20.73,20.73,20.33,20.41,183684.0,20.1352,20.1352,19.7467,19.8244,183684.0
2022-05-23 11:50:00,20.42,20.58,20.37,20.48,88134.0,19.8341,19.9896,19.7856,19.8924,88134.0
2022-05-23 12:00:00,20.45,20.7,20.37,20.68,129981.0,19.8633,20.1061,19.7856,20.0867,129981.0
2022-05-23 12:10:00,20.68,20.7,20.46,20.52,141645.0,20.0867,20.1061,19.873,19.9313,141645.0
2022-05-23 12:20:00,20.52,20.64,20.39,20.42,82722.0,19.9313,20.0478,19.805,19.8341,82722.0
2022-05-23 12:30:00,20.43,20.49,20.27,20.49,130285.0,19.8439,19.9021,19.6884,19.9021,130285.0
2022-05-23 12:40:00,20.49,20.49,20.22,20.26,77873.0,19.9021,19.9021,19.6399,19.6787,77873.0
2022-05-23 12:50:00,20.27,20.33,20.12,20.24,86453.0,19.6884,19.7467,19.5427,19.6593,86453.0
2022-05-23 13:00:00,20.24,20.25,20.02,20.14,130243.0,19.6593,19.669,19.4456,19.5622,130243.0
2022-05-23 13:10:00,20.14,20.22,19.97,19.99,108340.0,19.5622,19.6399,19.3971,19.4165,108340.0
2022-05-23 13:20:00,19.99,20.08,19.82,20.04,129219.0,19.4165,19.5039,19.2514,19.465,129219.0
2022-05-23 13:30:00,20.03,20.16,19.97,20.1,60263.0,19.4553,19.5816,19.3971,19.5233,60263.0
2022-05-23 13:40:00,20.09,20.4,20.09,20.35,95341.0,19.5136,19.8147,19.5136,19.7661,95341.0
2022-05-23 13:50:00,20.34,20.35,20.22,20.34,94822.0,19.7564,19.7661,19.6399,19.7564,94822.0
2022-05-23 14:00:00,20.35,20.4,20.19,20.35,81008.0,19.7661,19.8147,19.6107,19.7661,81008.0
2022-05-23 14:10:00,20.35,20.57,20.35,20.57,132186.0,19.7661,19.9798,19.7661,19.9798,132186.0
2022-05-23 14:20:00,20.56,20.59,20.41,20.43,98042.0,19.9701,19.9993,19.8244,19.8439,98042.0
2022-05-23 14:30:00,20.45,20.55,20.41,20.5,76108.0,19.8633,19.9604,19.8244,19.9118,76108.0
2022-05-23 14:40:00,20.51,20.68,20.35,20.43,180158.0,19.9216,20.0867,19.7661,19.8439,180158.0
2022-05-23 14:50:00,20.42,20.53,20.34,20.38,96057.0,19.8341,19.941,19.7564,19.7953,96057.0
2022-05-23 15:00:00,20.37,20.58,20.33,20.58,154543.0,19.7856,19.9896,19.7467,19.9896,154543.0
2022-05-23 15:10:00,20.58,20.58,20.27,20.39,149035.0,19.9896,19.9896,19.6884,19.805,149035.0
2022-05-23 15:20:00,20.4,20.43,20.15,20.24,130385.0,19.8147,19.8439,19.5719,19.6593,130385.0
2022-05-23 15:30:00,20.23,20.47,20.1,20.13,220809.0,19.6496,19.8827,19.5233,19.5525,220809.0
2022-05-23 15:40:00,20.12,20.27,20.0,20.06,189332.0,19.5427,19.6884,19.4262,19.4845,189332.0
2022-05-23 15:50:00,20.08,20.63,20.08,20.61,340869.0,19.5039,20.0381,19.5039,20.0187,340869.0
2022-05-24 09:30:00,19.73,19.88,19.11,19.18,842070.0,19.1639,19.3096,18.5617,18.6297,842070.0
2022-05-24 09:40:00,19.17,19.39,18.91,19.04,417888.0,18.62,18.8337,18.3675,18.4937,417888.0
2022-05-24 09:50:00,19.04,19.26,18.72,18.77,232844.0,18.4937,18.7074,18.1829,18.2315,232844.0
2022-05-24 10:00:00,18.77,18.82,18.53,18.59,255159.0,18.2315,18.28,17.9984,18.0566,255159.0
2022-05-24 10:10:00,18.57,18.74,18.45,18.57,217648.0,18.0372,18.2023,17.9207,18.0372,217648.0
2022-05-24 10:20:00,18.6,19.14,18.6,19.1,250355.0,18.0664,18.5909,18.0664,18.552,250355.0
2022-05-24 10:30:00,19.09,19.29,18.92,18.97,190743.0,18.5423,18.7366,18.3772,18.4257,190743.0
2022-05-24 10:40:00,18.97,19.18,18.75,18.75,159441.0,18.4257,18.6297,18.2121,18.2121,159441.0
2022-05-24 10:50:00,18.74,18.85,18.65,18.79,147474.0,18.2023,18.3092,18.1149,18.2509,147474.0
2022-05-24 11:00:00,18.77,18.88,18.65,18.71,97016.0,18.2315,18.3383,18.1149,18.1732,97016.0
2022-05-24 11:10:00,18.73,18.9,18.56,18.58,146100.0,18.1926,18.3578,18.0275,18.0469,146100.0
2022-05-24 11:20:00,18.6,18.79,18.55,18.79,120512.0,18.0664,18.2509,18.0178,18.2509,120512.0
2022-05-24 11:30:00,18.79,18.86,18.58,18.65,101016.0,18.2509,18.3189,18.0469,18.1149,101016.0
2022-05-24 11:40:00,18.66,19.18,18.61,19.15,197643.0,18.1246,18.6297,18.0761,18.6006,197643.0
2022-05-24 11:50:00,19.18,19.19,19.01,19.04,136674.0,18.6297,18.6394,18.4646,18.4937,136674.0
2022-05-24 12:00:00,19.03,19.26,18.94,19.24,74309.0,18.484,18.7074,18.3966,18.688,74309.0
2022-05-24 12:10:00,19.21,19.73,19.21,19.41,249407.0,18.6589,19.1639,18.6589,18.8531,249407.0
2022-05-24 12:20:00,19.4,19.4,19.2,19.2,147328.0,18.8434,18.8434,18.6491,18.6491,147328.0
2022-05-24 12:30:00,19.2,19.27,18.88,18.91,175834.0,18.6491,18.7171,18.3383,18.3675,175834.0
2022-05-24 12:40:00,18.92,18.95,18.81,18.88,101965.0,18.3772,18.4063,18.2703,18.3383,101965.0
2022-05-24 12:50:00,18.87,19.13,18.8,18.99,261031.0,18.3286,18.5812,18.2606,18.4452,261031.0
2022-05-24 13:00:00,18.98,18.99,18.74,18.86,460078.0,18.4355,18.4452,18.2023,18.3189,460078.0
2022-05-24 13:10:00,18.83,18.98,18.8,18.91,111931.0,18.2898,18.4355,18.2606,18.3675,111931.0
2022-05-24 13:20:00,18.93,19.0,18.8,18.96,105088.0,18.3869,18.4549,18.2606,18.416,105088.0
2022-05-24 13:30:00,18.95,19.13,18.85,19.12,216689.0,18.4063,18.5812,18.3092,18.5714,216689.0
2022-05-24 13:40:00,19.13,19.37,19.11,19.25,156199.0,18.5812,18.8143,18.5617,18.6977,156199.0
2022-05-24 13:50:00,19.23,19.35,19.2,19.26,71982.0,18.6783,18.7948,18.6491,18.7074,71982.0
2022-05-24 14:00:00,19.27,19.43,19.09,19.34,90036.0,18.7171,18.8725,18.5423,18.7851,90036.0
2022-05-24 14:10:00,19.34,19.6,19.12,19.13,148575.0,18.7851,19.0377,18.5714,18.5812,148575.0
2022-05-24 14:20:00,19.12,19.34,19.05,19.2,135203.0,18.5714,18.7851,18.5034,18.6491,135203.0
2022-05-24 14:30:00,19.19,19.32,19.12,19.3,80418.0,18.6394,18.7657,18.5714,18.7463,80418.0
2022-05-24 14:40:00,19.33,19.36,18.73,18.78,169353.0,18.7754,18.8046,18.1926,18.2412,169353.0
2022-05-24 14:50:00,18.77,18.85,18.65,18.85,113281.0,18.2315,18.3092,18.1149,18.3092,113281.0
2022-05-24 15:00:00,18.84,19.09,18.79,18.9,90693.0,18.2995,18.5423,18.2509,18.3578,90693.0
2022-05-24 15:10:00,18.93,19.05,18.81,18.83,112342.0,18.3869,18.5034,18.2703,18.2898,112342.0
2022-05-24 15:20:00,18.8,19.02,18.7,18.97,149888.0,18.2606,18.4743,18.1635,18.4257,149888.0
2022-05-24 15:30:00,18.99,19.52,18.92,19.41,307231.0,18.4452,18.96,18.3772,18.8531,307231.0
2022-05-24 15:40:00,19.43,19.49,19.18,19.22,203209.0,18.8725,18.9308,18.6297,18.6686,203209.0
2022-05-24 15:50:00,19.24,19.34,18.9,19.08,251195.0,18.688,18.7851,18.3578,18.5326,251195.0
2022-05-25 09:30:00,18.73,19.76,18.72,19.52,703008.0,18.1926,19.1931,18.1829,18.96,703008.0
2022-05-25 09:40:00,19.54,19.83,19.05,19.1,579396.0,18.9794,19.2611,18.5034,18.552,579396.0
2022-05-25 09:50:00,19.09,19.43,19.09,19.35,187765.0,18.5423,18.8725,18.5423,18.7948,187765.0
2022-05-25 10:00:00,19.36,19.47,19.07,19.21,141468.0,18.8046,18.9114,18.5229,18.6589,141468.0
2022-05-25 10:10:00,19.18,19.58,19.1,19.48,228266.0,18.6297,19.0182,18.552,18.9211,228266.0
2022-05-25 10:20:00,19.46,19.73,19.37,19.72,159096.0,18.9017,19.1639,18.8143,19.1542,159096.0
2022-05-25 10:30:00,19.74,19.93,19.6,19.82,235442.0,19.1737,19.3582,19.0377,19.2514,235442.0
2022-05-25 10:40:00,19.83,19.86,19.37,19.5,284069.0,19.2611,19.2902,18.8143,18.9405,284069.0
2022-05-25 10:50:00,19.52,19.56,19.41,19.56,122317.0,18.96,18.9988,18.8531,18.9988,122317.0
2022-05-25 11:00:00,19.56,19.61,19.3,19.47,112399.0,18.9988,19.0474,18.7463,18.9114,112399.0
2022-05-25 11:10:00,19.44,19.59,19.41,19.46,69330.0,18.8823,19.028,18.8531,18.9017,69330.0
2022-05-25 11:20:00,19.45,19.5,19.36,19.45,55050.0,18.892,18.9405,18.8046,18.892,55050.0
2022-05-25 11:30:00,19.44,19.48,19.16,19.37,130974.0,18.8823,18.9211,18.6103,18.8143,130974.0
2022-05-25 11:40:00,19.36,19.54,19.33,19.53,99445.0,18.8046,18.9794,18.7754,18.9697,99445.0
2022-05-25 11:50:00,19.52,19.6,19.46,19.49,67698.0,18.96,19.0377,18.9017,18.9308,67698.0
2022-05-25 12:00:00,19.49,19.64,19.41,19.44,157190.0,18.9308,19.0765,18.8531,18.8823,157190.0
2022-05-25 12:10:00,19.4,19.56,19.36,19.37,81963.0,18.8434,18.9988,18.8046,18.8143,81963.0
2022-05-25 12:20:00,19.41,19.41,19.15,19.24,83682.0,18.8531,18.8531,18.6006,18.688,83682.0
2022-05-25 12:30:00,19.25,19.37,19.13,19.19,231261.0,18.6977,18.8143,18.5812,18.6394,231261.0
2022-05-25 12:40:00,19.19,19.33,19.17,19.32,43778.0,18.6394,18.7754,18.62,18.7657,43778.0
2022-05-25 12:50:00,19.3,19.37,19.19,19.34,47030.0,18.7463,18.8143,18.6394,18.7851,47030.0
2022-05-25 13:00:00,19.33,19.35,19.23,19.27,23058.0,18.7754,18.7948,18.6783,18.7171,23058.0
2022-05-25 13:10:00,19.28,19.35,19.13,19.24,53088.0,18.7268,18.7948,18.5812,18.688,53088.0
2022-05-25 13:20:00,19.21,19.35,19.19,19.31,72690.0,18.6589,18.7948,18.6394,18.756,72690.0
2022-05-25 13:30:00,19.29,19.48,19.28,19.46,96883.0,18.7366,18.9211,18.7268,18.9017,96883.0
2022-05-25 13:40:00,19.48,19.54,19.4,19.54,92023.0,18.9211,18.9794,18.8434,18.9794,92023.0
2022-05-25 13:50:00,19.55,19.55,19.4,19.48,77933.0,18.9891,18.9891,18.8434,18.9211,77933.0
2022-05-25 14:00:00,19.47,19.92,19.16,19.48,313718.0,18.9114,19.3485,18.6103,18.9211,313718.0
2022-05-25 14:10:00,19.48,19.95,19.45,19.76,418147.0,18.9211,19.3776,18.892,19.1931,418147.0
2022-05-25 14:20:00,19.78,20.11,19.72,20.09,322133.0,19.2125,19.533,19.1542,19.5136,322133.0
2022-05-25 14:30:00,20.11,20.29,20.04,20.11,287665.0,19.533,19.7079,19.465,19.533,287665.0
2022-05-25 14:40:00,20.13,20.3,20.05,20.07,243625.0,19.5525,19.7176,19.4748,19.4942,243625.0
2022-05-25 14:50:00,20.11,20.36,20.08,20.32,185677.0,19.533,19.7759,19.5039,19.737,185677.0
2022-05-25 15:00:00,20.32,20.64,20.3,20.6,360031.0,19.737,20.0478,19.7176,20.009,360031.0
2022-05-25 15:10:00,20.59,20.71,20.51,20.58,301193.0,19.9993,20.1158,19.9216,19.9896,301193.0
2022-05-25 15:20:00,20.58,20.63,20.46,20.47,131209.0,19.9896,20.0381,19.873,19.8827,131209.0
2022-05-25 15:30:00,20.48,20.56,20.18,20.26,232179.0,19.8924,19.9701,19.601,19.6787,232179.0
2022-05-25 15:40:00,20.25,20.29,20.13,20.15,135811.0,19.669,19.7079,19.5525,19.5719,135811.0
2022-05-25 15:50:00,20.16,20.23,19.95,20.23,293043.0,19.5816,19.6496,19.3776,19.6496,293043.0
2022-05-26 09:30:00,19.61,20.87,19.48,20.65,943088.0,19.0474,20.2712,18.9211,20.0575,943088.0
2022-05-26 09:40:00,20.66,21.03,20.56,20.9,422586.0,20.0673,20.4266,19.9701,20.3004,422586.0
2022-05-26 09:50:00,20.9,21.37,20.89,21.3,422488.0,20.3004,20.7569,20.2907,20.6889,422488.0
2022-05-26 10:00:00,21.32,21.54,21.17,21.47,1013146.0,20.7083,20.922,20.5626,20.854,1013146.0
2022-05-26 10:10:00,21.48,21.86,21.41,21.76,912053.0,20.8637,21.2328,20.7957,21.1357,912053.0
2022-05-26 10:20:00,21.77,21.93,21.76,21.79,265343.0,21.1454,21.3008,21.1357,21.1648,265343.0
2022-05-26 10:30:00,21.79,21.84,21.46,21.63,365751.0,21.1648,21.2134,20.8443,21.0094,365751.0
2022-05-26 10:40:00,21.63,21.72,21.36,21.72,289652.0,21.0094,21.0968,20.7472,21.0968,289652.0
2022-05-26 10:50:00,21.72,21.87,21.66,21.87,153149.0,21.0968,21.2425,21.0386,21.2425,153149.0
2022-05-26 11:00:00,21.87,22.11,21.85,22.03,331512.0,21.2425,21.4757,21.2231,21.3979,331512.0
2022-05-26 11:10:00,22.03,22.21,22.03,22.13,157745.0,21.3979,21.5728,21.3979,21.4951,157745.0
2022-05-26 11:20:00,22.12,22.27,22.04,22.08,186853.0,21.4854,21.6311,21.4077,21.4465,186853.0
2022-05-26 11:30:00,22.09,22.11,21.84,22.02,157559.0,21.4562,21.4757,21.2134,21.3882,157559.0
2022-05-26 11:40:00,22.03,22.2,21.98,22.05,121378.0,21.3979,21.5631,21.3494,21.4174,121378.0
2022-05-26 11:50:00,22.05,22.2,21.94,22.16,253669.0,21.4174,21.5631,21.3105,21.5242,253669.0
2022-05-26 12:00:00,22.16,22.24,22.03,22.2,105651.0,21.5242,21.6019,21.3979,21.5631,105651.0
2022-05-26 12:10:00,22.21,22.49,22.21,22.49,212754.0,21.5728,21.8448,21.5728,21.8448,212754.0
2022-05-26 12:20:00,22.5,22.63,22.5,22.62,175125.0,21.8545,21.9807,21.8545,21.971,175125.0
2022-05-26 12:30:00,22.61,22.62,22.48,22.62,122834.0,21.9613,21.971,21.835,21.971,122834.0
2022-05-26 12:40:00,22.63,22.63,22.48,22.61,136085.0,21.9807,21.9807,21.835,21.9613,136085.0
2022-05-26 12:50:00,22.6,22.7,22.6,22.69,103051.0,21.9516,22.0487,21.9516,22.039,103051.0
2022-05-26 13:00:00,22.69,22.8,22.66,22.8,140141.0,22.039,22.1459,22.0099,22.1459,140141.0
2022-05-26 13:10:00,22.8,22.82,22.57,22.59,188147.0,22.1459,22.1653,21.9225,21.9419,188147.0
2022-05-26 13:20:00,22.6,22.64,22.44,22.54,405852.0,21.9516,21.9904,21.7962,21.8933,405852.0
2022-05-26 13:30:00,22.55,22.7,22.55,22.67,73023.0,21.903,22.0487,21.903,22.0196,73023.0
2022-05-26 13:40:00,22.68,22.81,22.67,22.75,113574.0,22.0293,22.1556,22.0196,22.0973,113574.0
2022-05-26 13:50:00,22.73,22.81,22.68,22.78,368829.0,22.0779,22.1556,22.0293,22.1264,368829.0
2022-05-26 14:00:00,22.76,22.79,22.62,22.72,84556.0,22.107,22.1361,21.971,22.0682,84556.0
2022-05-26 14:10:00,22.72,22.79,22.66,22.73,143687.0,22.0682,22.1361,22.0099,22.0779,143687.0
2022-05-26 14:20:00,22.74,22.8,22.69,22.73,99682.0,22.0876,22.1459,22.039,22.0779,99682.0
2022-05-26 14:30:00,22.75,22.75,22.64,22.71,104370.0,22.0973,22.0973,21.9904,22.0584,104370.0
2022-05-26 14:40:00,22.69,22.77,22.65,22.74,114774.0,22.039,22.1167,22.0002,22.0876,114774.0
2022-05-26 14:50:00,22.73,22.75,22.67,22.7,102573.0,22.0779,22.0973,22.0196,22.0487,102573.0
2022-05-26 15:00:00,22.7,22.71,22.45,22.67,145928.0,22.0487,22.0584,21.8059,22.0196,145928.0
2022-05-26 15:10:00,22.65,22.65,22.37,22.45,155990.0,22.0002,22.0002,21.7282,21.8059,155990.0
2022-05-26 15:20:00,22.46,22.49,22.31,22.43,136235.0,21.8156,21.8448,21.6699,21.7865,136235.0
2022-05-26 15:30:00,22.42,22.57,22.38,22.56,122439.0,21.7768,21.9225,21.7379,21.9127,122439.0
2022-05-26 15:40:00,22.54,22.78,22.54,22.76,155684.0,21.8933,22.1264,21.8933,22.107,155684.0
2022-05-26 15:50:00,22.77,22.81,22.55,22.57,319863.0,22.1167,22.1556,21.903,21.9225,319863.0
2022-05-27 09:30:00,23.64,24.36,23.6,24.2,1325432.0,22.9618,23.6611,22.9229,23.5057,1325432.0
2022-05-27 09:40:00,24.2,24.35,23.87,24.0,360481.0,23.5057,23.6514,23.1852,23.3114,360481.0
2022-05-27 09:50:00,24.01,24.32,23.86,24.15,233817.0,23.3211,23.6222,23.1754,23.4571,233817.0
2022-05-27 10:00:00,24.16,24.32,23.99,24.3,238081.0,23.4668,23.6222,23.3017,23.6028,238081.0
2022-05-27 10:10:00,24.29,24.39,24.19,24.23,331701.0,23.5931,23.6902,23.496,23.5348,331701.0
2022-05-27 10:20:00,24.24,24.43,24.24,24.35,183106.0,23.5445,23.7291,23.5445,23.6514,183106.0
2022-05-27 10:30:00,24.37,24.6,24.32,24.52,285117.0,23.6708,23.8942,23.6222,23.8165,285117.0
2022-05-27 10:40:00,24.53,24.55,24.26,24.45,169576.0,23.8262,23.8456,23.564,23.7485,169576.0
2022-05-27 10:50:00,24.45,24.53,24.17,24.22,169805.0,23.7485,23.8262,23.4766,23.5251,169805.0
2022-05-27 11:00:00,24.23,24.39,24.12,24.32,112477.0,23.5348,23.6902,23.428,23.6222,112477.0
2022-05-27 11:10:00,24.3,24.49,24.27,24.44,90021.0,23.6028,23.7874,23.5737,23.7388,90021.0
2022-05-27 11:20:00,24.43,24.59,24.38,24.51,134666.0,23.7291,23.8845,23.6805,23.8068,134666.0
2022-05-27 11:30:00,24.52,24.63,24.49,24.59,184114.0,23.8165,23.9234,23.7874,23.8845,184114.0
2022-05-27 11:40:00,24.59,24.69,24.57,24.63,96736.0,23.8845,23.9816,23.8651,23.9234,96736.0
2022-05-27 11:50:00,24.65,24.71,24.63,24.69,114720.0,23.9428,24.0011,23.9234,23.9816,114720.0
2022-05-27 12:00:00,24.69,24.84,24.66,24.71,195622.0,23.9816,24.1273,23.9525,24.0011,195622.0
2022-05-27 12:10:00,24.71,24.79,24.59,24.67,142131.0,24.0011,24.0788,23.8845,23.9622,142131.0
2022-05-27 12:20:00,24.68,24.72,24.61,24.69,151115.0,23.9719,24.0108,23.9039,23.9816,151115.0
2022-05-27 12:30:00,24.69,24.72,24.6,24.7,92216.0,23.9816,24.0108,23.8942,23.9913,92216.0
2022-05-27 12:40:00,24.69,24.78,24.65,24.65,107909.0,23.9816,24.0691,23.9428,23.9428,107909.0
2022-05-27 12:50:00,24.64,24.81,24.61,24.77,154998.0,23.9331,24.0982,23.9039,24.0593,154998.0
2022-05-27 13:00:00,24.75,24.78,24.67,24.72,58737.0,24.0399,24.0691,23.9622,24.0108,58737.0
2022-05-27 13:10:00,24.72,24.73,24.63,24.73,78837.0,24.0108,24.0205,23.9234,24.0205,78837.0
2022-05-27 13:20:00,24.74,24.74,24.59,24.67,97684.0,24.0302,24.0302,23.8845,23.9622,97684.0
2022-05-27 13:30:00,24.68,24.74,24.58,24.69,90007.0,23.9719,24.0302,23.8748,23.9816,90007.0
2022-05-27 13:40:00,24.66,24.74,24.61,24.72,89057.0,23.9525,24.0302,23.9039,24.0108,89057.0
2022-05-27 13:50:00,24.71,24.83,24.71,24.83,126775.0,24.0011,24.1176,24.0011,24.1176,126775.0
2022-05-27 14:00:00,24.83,24.87,24.74,24.85,106803.0,24.1176,24.1565,24.0302,24.137,106803.0
2022-05-27 14:10:00,24.84,24.95,24.81,24.95,125710.0,24.1273,24.2342,24.0982,24.2342,125710.0
2022-05-27 14:20:00,24.96,25.05,24.95,25.0,216549.0,24.2439,24.3313,24.2342,24.2827,216549.0
2022-05-27 14:30:00,25.0,25.07,24.95,25.01,65152.0,24.2827,24.3507,24.2342,24.2925,65152.0
2022-05-27 14:40:00,25.0,25.09,24.96,25.08,96855.0,24.2827,24.3702,24.2439,24.3604,96855.0
2022-05-27 14:50:00,25.06,25.13,25.06,25.09,107457.0,24.341,24.409,24.341,24.3702,107457.0
2022-05-27 15:00:00,25.08,25.25,25.03,25.25,178864.0,24.3604,24.5256,24.3119,24.5256,178864.0
2022-05-27 15:10:00,25.26,25.35,25.21,25.34,124412.0,24.5353,24.6227,24.4867,24.613,124412.0
2022-05-27 15:20:00,25.34,25.43,25.32,25.39,161503.0,24.613,24.7004,24.5936,24.6615,161503.0
2022-05-27 15:30:00,25.39,25.4,25.12,25.19,173327.0,24.6615,24.6713,24.3993,24.4673,173327.0
2022-05-27 15:40:00,25.18,25.27,24.95,25.05,221876.0,24.4576,24.545,24.2342,24.3313,221876.0
2022-05-27 15:50:00,25.08,25.29,25.01,25.29,353929.0,24.3604,24.5644,24.2925,24.5644,353929.0
2022-05-31 09:30:00,25.14,25.25,23.98,24.19,863471.0,24.4187,24.5256,23.292,23.496,863471.0
2022-05-31 09:40:00,24.16,24.4,23.77,24.07,316456.0,23.4668,23.7,23.088,23.3794,316456.0
2022-05-31 09:50:00,24.05,24.31,23.77,24.18,276315.0,23.36,23.6125,23.088,23.4863,276315.0
2022-05-31 10:00:00,24.15,24.29,23.77,23.78,247728.0,23.4571,23.5931,23.088,23.0977,247728.0
2022-05-31 10:10:00,23.79,24.29,23.75,24.29,230394.0,23.1075,23.5931,23.0686,23.5931,230394.0
2022-05-31 10:20:00,24.28,24.66,24.28,24.54,225066.0,23.5834,23.9525,23.5834,23.8359,225066.0
2022-05-31 10:30:00,24.54,24.94,24.51,24.7,180290.0,23.8359,24.2245,23.8068,23.9913,180290.0
2022-05-31 10:40:00,24.71,25.03,24.66,24.78,211719.0,24.0011,24.3119,23.9525,24.0691,211719.0
2022-05-31 10:50:00,24.77,24.9,24.6,24.67,117242.0,24.0593,24.1856,23.8942,23.9622,117242.0
2022-05-31 11:00:00,24.66,24.89,24.32,24.43,172034.0,23.9525,24.1759,23.6222,23.7291,172034.0
2022-05-31 11:10:00,24.41,24.56,24.34,24.46,80925.0,23.7097,23.8554,23.6417,23.7582,80925.0
2022-05-31 11:20:00,24.46,24.6,24.38,24.49,70225.0,23.7582,23.8942,23.6805,23.7874,70225.0
2022-05-31 11:30:00,24.45,24.8,24.3,24.8,81797.0,23.7485,24.0885,23.6028,24.0885,81797.0
2022-05-31 11:40:00,24.8,25.0,24.67,25.0,82515.0,24.0885,24.2827,23.9622,24.2827,82515.0
2022-05-31 11:50:00,25.0,25.37,25.0,25.33,279440.0,24.2827,24.6421,24.2827,24.6033,279440.0
2022-05-31 12:00:00,25.32,25.59,25.31,25.36,172807.0,24.5936,24.8558,24.5838,24.6324,172807.0
2022-05-31 12:10:00,25.36,25.41,24.96,25.11,176420.0,24.6324,24.681,24.2439,24.3896,176420.0
2022-05-31 12:20:00,25.13,25.16,24.93,25.16,88597.0,24.409,24.4381,24.2147,24.4381,88597.0
2022-05-31 12:30:00,25.17,25.38,25.06,25.37,54630.0,24.4479,24.6518,24.341,24.6421,54630.0
2022-05-31 12:40:00,25.39,25.52,25.34,25.4,110264.0,24.6615,24.7878,24.613,24.6713,110264.0
2022-05-31 12:50:00,25.4,25.57,25.39,25.44,75978.0,24.6713,24.8364,24.6615,24.7101,75978.0
2022-05-31 13:00:00,25.42,25.46,25.13,25.42,80867.0,24.6907,24.7295,24.409,24.6907,80867.0
2022-05-31 13:10:00,25.38,25.39,25.02,25.06,64994.0,24.6518,24.6615,24.3022,24.341,64994.0
2022-05-31 13:20:00,25.07,25.18,24.93,25.01,69298.0,24.3507,24.4576,24.2147,24.2925,69298.0
2022-05-31 13:30:00,24.99,25.21,24.88,25.05,83437.0,24.273,24.4867,24.1662,24.3313,83437.0
2022-05-31 13:40:00,25.08,25.22,25.05,25.17,47422.0,24.3604,24.4964,24.3313,24.4479,47422.0
2022-05-31 13:50:00,25.17,25.47,25.15,25.46,64144.0,24.4479,24.7393,24.4284,24.7295,64144.0
2022-05-31 14:00:00,25.43,25.48,25.25,25.44,122677.0,24.7004,24.749,24.5256,24.7101,122677.0
2022-05-31 14:10:00,25.43,25.46,25.34,25.44,42351.0,24.7004,24.7295,24.613,24.7101,42351.0
2022-05-31 14:20:00,25.45,25.49,25.18,25.27,108513.0,24.7198,24.7587,24.4576,24.545,108513.0
2022-05-31 14:30:00,25.28,25.31,25.12,25.15,53757.0,24.5547,24.5838,24.3993,24.4284,53757.0
2022-05-31 14:40:00,25.14,25.16,24.52,24.6,154516.0,24.4187,24.4381,23.8165,23.8942,154516.0
2022-05-31 14:50:00,24.58,24.7,24.36,24.6,92502.0,23.8748,23.9913,23.6611,23.8942,92502.0
2022-05-31 15:00:00,24.59,24.91,24.4,24.9,84825.0,23.8845,24.1953,23.7,24.1856,84825.0
2022-05-31 15:10:00,24.89,25.13,24.7,24.93,119272.0,24.1759,24.409,23.9913,24.2147,119272.0
2022-05-31 15:20:00,24.96,25.25,24.94,25.2,63572.0,24.2439,24.5256,24.2245,24.477,63572.0
2022-05-31 15:30:00,25.21,25.38,25.2,25.21,161257.0,24.4867,24.6518,24.477,24.4867,161257.0
2022-05-31 15:40:00,25.22,25.3,24.91,24.95,148264.0,24.4964,24.5741,24.1953,24.2342,148264.0
2022-05-31 15:50:00,24.95,25.33,24.82,24.87,388284.0,24.2342,24.6033,24.1079,24.1565,388284.0
2022-06-01 09:30:00,25.34,25.71,25.19,25.23,684006.0,24.613,24.9724,24.4673,24.5061,684006.0
2022-06-01 09:40:00,25.22,25.34,24.96,25.15,230155.0,24.4964,24.613,24.2439,24.4284,230155.0
2022-06-01 09:50:00,25.16,25.32,24.92,25.21,163381.0,24.4381,24.5936,24.205,24.4867,163381.0
2022-06-01 10:00:00,25.26,25.29,24.63,24.72,466739.0,24.5353,24.5644,23.9234,24.0108,466739.0
2022-06-01 10:10:00,24.75,24.86,24.16,24.19,249497.0,24.0399,24.1468,23.4668,23.496,249497.0
2022-06-01 10:20:00,24.21,24.38,24.05,24.15,139038.0,23.5154,23.6805,23.36,23.4571,139038.0
2022-06-01 10:30:00,24.1,24.28,23.83,24.08,306738.0,23.4086,23.5834,23.1463,23.3891,306738.0
2022-06-01 10:40:00,24.09,24.36,24.07,24.1,138695.0,23.3988,23.6611,23.3794,23.4086,138695.0
2022-06-01 10:50:00,24.1,24.51,24.0,24.3,252816.0,23.4086,23.8068,23.3114,23.6028,252816.0
2022-06-01 11:00:00,24.29,24.3,24.05,24.05,92444.0,23.5931,23.6028,23.36,23.36,92444.0
2022-06-01 11:10:00,24.07,24.31,23.84,23.91,177458.0,23.3794,23.6125,23.156,23.224,177458.0
2022-06-01 11:20:00,23.9,23.9,23.52,23.8,264420.0,23.2143,23.2143,22.8452,23.1172,264420.0
2022-06-01 11:30:00,23.79,23.88,23.55,23.66,242541.0,23.1075,23.1949,22.8743,22.9812,242541.0
2022-06-01 11:40:00,23.63,23.63,23.32,23.32,232679.0,22.952,22.952,22.6509,22.6509,232679.0
2022-06-01 11:50:00,23.31,23.39,23.16,23.19,203632.0,22.6412,22.7189,22.4955,22.5247,203632.0
2022-06-01 12:00:00,23.18,23.18,22.9,22.97,244494.0,22.515,22.515,22.243,22.311,244494.0
2022-06-01 12:10:00,22.95,23.16,22.72,23.16,210398.0,22.2916,22.4955,22.0682,22.4955,210398.0
2022-06-01 12:20:00,23.11,23.23,22.93,22.93,93331.0,22.447,22.5635,22.2721,22.2721,93331.0
2022-06-01 12:30:00,22.92,23.21,22.92,23.1,71402.0,22.2624,22.5441,22.2624,22.4373,71402.0
2022-06-01 12:40:00,23.09,23.16,22.82,22.88,86707.0,22.4275,22.4955,22.1653,22.2236,86707.0
2022-06-01 12:50:00,22.89,23.2,22.78,23.15,139563.0,22.2333,22.5344,22.1264,22.4858,139563.0
2022-06-01 13:00:00,23.14,23.4,23.06,23.4,155188.0,22.4761,22.7286,22.3984,22.7286,155188.0
2022-06-01 13:10:00,23.39,23.53,23.3,23.5,329561.0,22.7189,22.8549,22.6315,22.8258,329561.0
2022-06-01 13:20:00,23.48,23.58,23.34,23.46,183517.0,22.8063,22.9035,22.6704,22.7869,183517.0
2022-06-01 13:30:00,23.45,23.66,23.28,23.61,126857.0,22.7772,22.9812,22.6121,22.9326,126857.0
2022-06-01 13:40:00,23.6,23.7,23.52,23.6,102379.0,22.9229,23.02,22.8452,22.9229,102379.0
2022-06-01 13:50:00,23.58,23.69,23.4,23.57,116480.0,22.9035,23.0103,22.7286,22.8938,116480.0
2022-06-01 14:00:00,23.56,23.71,23.52,23.61,72917.0,22.8841,23.0297,22.8452,22.9326,72917.0
2022-06-01 14:10:00,23.62,23.73,23.52,23.6,79748.0,22.9423,23.0492,22.8452,22.9229,79748.0
2022-06-01 14:20:00,23.61,24.26,23.55,24.21,206293.0,22.9326,23.564,22.8743,23.5154,206293.0
2022-06-01 14:30:00,24.22,24.27,24.1,24.1,115444.0,23.5251,23.5737,23.4086,23.4086,115444.0
2022-06-01 14:40:00,24.1,24.37,24.09,24.26,99164.0,23.4086,23.6708,23.3988,23.564,99164.0
2022-06-01 14:50:00,24.24,24.24,23.95,24.05,124127.0,23.5445,23.5445,23.2629,23.36,124127.0
2022-06-01 15:00:00,24.06,24.13,23.86,24.04,104518.0,23.3697,23.4377,23.1754,23.3503,104518.0
2022-06-01 15:10:00,24.04,24.4,24.0,24.25,124503.0,23.3503,23.7,23.3114,23.5543,124503.0
2022-06-01 15:20:00,24.25,24.33,24.08,24.14,74823.0,23.5543,23.632,23.3891,23.4474,74823.0
2022-06-01 15:30:00,24.12,24.2,23.91,24.18,108248.0,23.428,23.5057,23.224,23.4863,108248.0
2022-06-01 15:40:00,24.2,24.37,24.14,24.3,125048.0,23.5057,23.6708,23.4474,23.6028,125048.0
2022-06-01 15:50:00,24.33,24.4,23.67,23.67,319104.0,23.632,23.7,22.9909,22.9909,319104.0
2022-06-02 09:30:00,23.5,24.22,23.3,24.22,724317.0,22.8258,23.5251,22.6315,23.5251,724317.0
2022-06-02 09:40:00,24.22,24.61,23.89,24.6,461515.0,23.5251,23.9039,23.2046,23.8942,461515.0
2022-06-02 09:50:00,24.6,24.61,23.89,24.27,297591.0,23.8942,23.9039,23.2046,23.5737,297591.0
2022-06-02 10:00:00,24.27,24.64,24.2,24.35,274045.0,23.5737,23.9331,23.5057,23.6514,274045.0
2022-06-02 10:10:00,24.35,24.79,24.32,24.45,229424.0,23.6514,24.0788,23.6222,23.7485,229424.0
2022-06-02 10:20:00,24.44,24.51,24.04,24.21,185820.0,23.7388,23.8068,23.3503,23.5154,185820.0
2022-06-02 10:30:00,24.21,24.54,24.18,24.51,151255.0,23.5154,23.8359,23.4863,23.8068,151255.0
2022-06-02 10:40:00,24.53,24.67,24.42,24.61,101143.0,23.8262,23.9622,23.7194,23.9039,101143.0
2022-06-02 10:50:00,24.6,24.71,24.49,24.7,125962.0,23.8942,24.0011,23.7874,23.9913,125962.0
2022-06-02 11:00:00,24.68,24.95,24.59,24.93,126682.0,23.9719,24.2342,23.8845,24.2147,126682.0
2022-06-02 11:10:00,24.92,25.26,24.92,25.11,285040.0,24.205,24.5353,24.205,24.3896,285040.0
2022-06-02 11:20:00,25.12,25.23,25.07,25.17,118845.0,24.3993,24.5061,24.3507,24.4479,118845.0
2022-06-02 11:30:00,25.18,25.19,24.94,25.02,103082.0,24.4576,24.4673,24.2245,24.3022,103082.0
2022-06-02 11:40:00,25.02,25.38,25.01,25.37,221586.0,24.3022,24.6518,24.2925,24.6421,221586.0
2022-06-02 11:50:00,25.36,25.44,25.06,25.08,126946.0,24.6324,24.7101,24.341,24.3604,126946.0
2022-06-02 12:00:00,25.09,25.16,25.03,25.09,97009.0,24.3702,24.4381,24.3119,24.3702,97009.0
2022-06-02 12:10:00,25.08,25.2,25.07,25.15,73049.0,24.3604,24.477,24.3507,24.4284,73049.0
2022-06-02 12:20:00,25.14,25.43,25.1,25.39,109070.0,24.4187,24.7004,24.3799,24.6615,109070.0
2022-06-02 12:30:00,25.4,25.54,25.32,25.53,189024.0,24.6713,24.8072,24.5936,24.7975,189024.0
2022-06-02 12:40:00,25.54,25.61,25.38,25.44,170344.0,24.8072,24.8752,24.6518,24.7101,170344.0
2022-06-02 12:50:00,25.44,25.56,25.42,25.48,92060.0,24.7101,24.8267,24.6907,24.749,92060.0
2022-06-02 13:00:00,25.49,25.64,25.45,25.57,137404.0,24.7587,24.9044,24.7198,24.8364,137404.0
2022-06-02 13:10:00,25.57,25.61,25.33,25.59,127044.0,24.8364,24.8752,24.6033,24.8558,127044.0
2022-06-02 13:20:00,25.59,25.67,25.48,25.6,149285.0,24.8558,24.9335,24.749,24.8655,149285.0
2022-06-02 13:30:00,25.59,25.71,25.57,25.7,81481.0,24.8558,24.9724,24.8364,24.9627,81481.0
2022-06-02 13:40:00,25.7,25.75,25.61,25.74,110165.0,24.9627,25.0112,24.8752,25.0015,110165.0
2022-06-02 13:50:00,25.75,25.79,25.66,25.74,112646.0,25.0112,25.0501,24.9238,25.0015,112646.0
2022-06-02 14:00:00,25.73,25.91,25.71,25.89,161893.0,24.9918,25.1666,24.9724,25.1472,161893.0
2022-06-02 14:10:00,25.89,25.98,25.85,25.95,116638.0,25.1472,25.2346,25.1084,25.2055,116638.0
2022-06-02 14:20:00,25.96,26.0,25.83,25.89,155194.0,25.2152,25.254,25.0889,25.1472,155194.0
2022-06-02 14:30:00,25.88,26.05,25.88,26.04,154403.0,25.1375,25.3026,25.1375,25.2929,154403.0
2022-06-02 14:40:00,26.02,26.07,25.95,25.95,103131.0,25.2735,25.322,25.2055,25.2055,103131.0
2022-06-02 14:50:00,25.95,26.01,25.68,25.7,174717.0,25.2055,25.2638,24.9432,24.9627,174717.0
2022-06-02 15:00:00,25.69,25.89,25.69,25.85,74178.0,24.9529,25.1472,24.9529,25.1084,74178.0
2022-06-02 15:10:00,25.83,25.95,25.8,25.88,81006.0,25.0889,25.2055,25.0598,25.1375,81006.0
2022-06-02 15:20:00,25.88,25.9,25.59,25.64,127767.0,25.1375,25.1569,24.8558,24.9044,127767.0
2022-06-02 15:30:00,25.64,25.89,25.64,25.77,131830.0,24.9044,25.1472,24.9044,25.0306,131830.0
2022-06-02 15:40:00,25.78,25.9,25.76,25.82,113353.0,25.0404,25.1569,25.0209,25.0792,113353.0
2022-06-02 15:50:00,25.82,26.28,25.82,26.26,581985.0,25.0792,25.526,25.0792,25.5066,581985.0
2022-06-03 09:30:00,24.55,24.71,24.1,24.52,714954.0,23.8456,24.0011,23.4086,23.8165,714954.0
2022-06-03 09:40:00,24.52,24.61,24.0,24.41,262374.0,23.8165,23.9039,23.3114,23.7097,262374.0
2022-06-03 09:50:00,24.45,24.82,24.06,24.73,264235.0,23.7485,24.1079,23.3697,24.0205,264235.0
2022-06-03 10:00:00,24.74,24.94,24.46,24.69,263106.0,24.0302,24.2245,23.7582,23.9816,263106.0
2022-06-03 10:10:00,24.68,24.81,24.38,24.7,332155.0,23.9719,24.0982,23.6805,23.9913,332155.0
2022-06-03 10:20:00,24.68,24.78,24.26,24.34,142029.0,23.9719,24.0691,23.564,23.6417,142029.0
2022-06-03 10:30:00,24.32,24.33,23.92,23.98,315601.0,23.6222,23.632,23.2337,23.292,315601.0
2022-06-03 10:40:00,23.98,24.31,23.87,24.23,150812.0,23.292,23.6125,23.1852,23.5348,150812.0
2022-06-03 10:50:00,24.22,24.26,23.99,23.99,106768.0,23.5251,23.564,23.3017,23.3017,106768.0
2022-06-03 11:00:00,23.99,24.0,23.72,23.74,195688.0,23.3017,23.3114,23.0395,23.0589,195688.0
2022-06-03 11:10:00,23.75,23.8,23.5,23.75,192843.0,23.0686,23.1172,22.8258,23.0686,192843.0
2022-06-03 11:20:00,23.75,23.8,23.61,23.71,78555.0,23.0686,23.1172,22.9326,23.0297,78555.0
2022-06-03 11:30:00,23.69,24.18,23.69,24.06,142391.0,23.0103,23.4863,23.0103,23.3697,142391.0
2022-06-03 11:40:00,24.06,24.1,23.93,23.96,50151.0,23.3697,23.4086,23.2434,23.2726,50151.0
2022-06-03 11:50:00,23.94,24.02,23.84,23.92,70513.0,23.2532,23.3309,23.156,23.2337,70513.0
2022-06-03 12:00:00,23.91,24.18,23.86,23.88,71905.0,23.224,23.4863,23.1754,23.1949,71905.0
2022-06-03 12:10:00,23.92,24.04,23.81,23.81,89341.0,23.2337,23.3503,23.1269,23.1269,89341.0
2022-06-03 12:20:00,23.8,24.23,23.77,24.12,133432.0,23.1172,23.5348,23.088,23.428,133432.0
2022-06-03 12:30:00,24.14,24.21,24.02,24.18,43177.0,23.4474,23.5154,23.3309,23.4863,43177.0
2022-06-03 12:40:00,24.21,24.27,24.1,24.24,280905.0,23.5154,23.5737,23.4086,23.5445,280905.0
2022-06-03 12:50:00,24.24,24.43,24.07,24.38,101400.0,23.5445,23.7291,23.3794,23.6805,101400.0
2022-06-03 13:00:00,24.38,24.63,24.36,24.47,127660.0,23.6805,23.9234,23.6611,23.7679,127660.0
2022-06-03 13:10:00,24.47,24.53,24.14,24.18,67377.0,23.7679,23.8262,23.4474,23.4863,67377.0
2022-06-03 13:20:00,24.21,24.34,24.18,24.32,32945.0,23.5154,23.6417,23.4863,23.6222,32945.0
2022-06-03 13:30:00,24.26,24.26,24.09,24.21,74352.0,23.564,23.564,23.3988,23.5154,74352.0
2022-06-03 13:40:00,24.2,24.2,23.98,24.11,66248.0,23.5057,23.5057,23.292,23.4183,66248.0
2022-06-03 13:50:00,24.13,24.16,24.04,24.09,23601.0,23.4377,23.4668,23.3503,23.3988,23601.0
2022-06-03 14:00:00,24.11,24.21,23.99,24.16,25797.0,23.4183,23.5154,23.3017,23.4668,25797.0
2022-06-03 14:10:00,24.17,24.31,24.13,24.29,41366.0,23.4766,23.6125,23.4377,23.5931,41366.0
2022-06-03 14:20:00,24.31,24.46,24.2,24.46,76033.0,23.6125,23.7582,23.5057,23.7582,76033.0
2022-06-03 14:30:00,24.46,24.46,24.05,24.09,101322.0,23.7582,23.7582,23.36,23.3988,101322.0
2022-06-03 14:40:00,24.1,24.16,24.04,24.15,36573.0,23.4086,23.4668,23.3503,23.4571,36573.0
2022-06-03 14:50:00,24.12,24.22,24.1,24.17,23924.0,23.428,23.5251,23.4086,23.4766,23924.0
2022-06-03 15:00:00,24.17,24.24,23.9,23.93,78812.0,23.4766,23.5445,23.2143,23.2434,78812.0
2022-06-03 15:10:00,23.92,23.98,23.73,23.79,128837.0,23.2337,23.292,23.0492,23.1075,128837.0
2022-06-03 15:20:00,23.83,23.97,23.76,23.97,64696.0,23.1463,23.2823,23.0783,23.2823,64696.0
2022-06-03 15:30:00,23.96,24.05,23.86,23.95,128291.0,23.2726,23.36,23.1754,23.2629,128291.0
2022-06-03 15:40:00,23.96,24.02,23.74,23.89,130818.0,23.2726,23.3309,23.0589,23.2046,130818.0
2022-06-03 15:50:00,23.87,24.02,23.76,23.89,255923.0,23.1852,23.3309,23.0783,23.2046,255923.0
2022-06-06 09:30:00,25.33,25.57,24.77,24.94,908034.0,24.6033,24.8364,24.0593,24.2245,908034.0
2022-06-06 09:40:00,24.94,25.22,24.58,24.77,311342.0,24.2245,24.4964,23.8748,24.0593,311342.0
2022-06-06 09:50:00,24.74,24.96,24.51,24.94,177895.0,24.0302,24.2439,23.8068,24.2245,177895.0
2022-06-06 10:00:00,24.95,25.47,24.95,25.31,247668.0,24.2342,24.7393,24.2342,24.5838,247668.0
2022-06-06 10:10:00,25.31,25.37,25.06,25.12,75503.0,24.5838,24.6421,24.341,24.3993,75503.0
2022-06-06 10:20:00,25.1,25.29,25.04,25.16,75401.0,24.3799,24.5644,24.3216,24.4381,75401.0
2022-06-06 10:30:00,25.15,25.29,25.1,25.19,84149.0,24.4284,24.5644,24.3799,24.4673,84149.0
2022-06-06 10:40:00,25.22,25.26,24.93,25.18,95251.0,24.4964,24.5353,24.2147,24.4576,95251.0
2022-06-06 10:50:00,25.19,25.22,24.99,25.07,83294.0,24.4673,24.4964,24.273,24.3507,83294.0
2022-06-06 11:00:00,25.09,25.17,24.84,24.86,79929.0,24.3702,24.4479,24.1273,24.1468,79929.0
2022-06-06 11:10:00,24.85,24.86,24.28,24.28,269966.0,24.137,24.1468,23.5834,23.5834,269966.0
2022-06-06 11:20:00,24.27,24.52,24.24,24.46,111925.0,23.5737,23.8165,23.5445,23.7582,111925.0
2022-06-06 11:30:00,24.46,24.52,24.24,24.35,129628.0,23.7582,23.8165,23.5445,23.6514,129628.0
2022-06-06 11:40:00,24.35,24.65,24.34,24.52,84282.0,23.6514,23.9428,23.6417,23.8165,84282.0
2022-06-06 11:50:00,24.48,24.63,24.45,24.57,43112.0,23.7777,23.9234,23.7485,23.8651,43112.0
2022-06-06 12:00:00,24.57,24.57,24.04,24.04,127818.0,23.8651,23.8651,23.3503,23.3503,127818.0
2022-06-06 12:10:00,24.04,24.04,23.8,23.88,144063.0,23.3503,23.3503,23.1172,23.1949,144063.0
2022-06-06 12:20:00,23.89,23.98,23.65,23.65,58743.0,23.2046,23.292,22.9715,22.9715,58743.0
2022-06-06 12:30:00,23.64,23.85,23.48,23.85,113435.0,22.9618,23.1657,22.8063,23.1657,113435.0
2022-06-06 12:40:00,23.86,23.98,23.81,23.94,52448.0,23.1754,23.292,23.1269,23.2532,52448.0
2022-06-06 12:50:00,23.93,24.04,23.86,23.95,50736.0,23.2434,23.3503,23.1754,23.2629,50736.0
2022-06-06 13:00:00,23.95,24.0,23.86,23.94,29952.0,23.2629,23.3114,23.1754,23.2532,29952.0
2022-06-06 13:10:00,23.94,23.94,23.64,23.7,83530.0,23.2532,23.2532,22.9618,23.02,83530.0
2022-06-06 13:20:00,23.68,23.84,23.58,23.84,48512.0,23.0006,23.156,22.9035,23.156,48512.0
2022-06-06 13:30:00,23.82,24.12,23.81,24.06,113218.0,23.1366,23.428,23.1269,23.3697,113218.0
2022-06-06 13:40:00,24.09,24.23,24.05,24.22,68698.0,23.3988,23.5348,23.36,23.5251,68698.0
2022-06-06 13:50:00,24.23,24.48,24.23,24.48,112485.0,23.5348,23.7777,23.5348,23.7777,112485.0
2022-06-06 14:00:00,24.48,24.51,24.29,24.36,134278.0,23.7777,23.8068,23.5931,23.6611,134278.0
2022-06-06 14:10:00,24.36,24.41,24.24,24.28,45133.0,23.6611,23.7097,23.5445,23.5834,45133.0
2022-06-06 14:20:00,24.28,24.28,23.85,23.93,75164.0,23.5834,23.5834,23.1657,23.2434,75164.0
2022-06-06 14:30:00,23.9,23.96,23.72,23.77,50380.0,23.2143,23.2726,23.0395,23.088,50380.0
2022-06-06 14:40:00,23.8,23.95,23.76,23.85,48579.0,23.1172,23.2629,23.0783,23.1657,48579.0
2022-06-06 14:50:00,23.8,23.93,23.58,23.82,78206.0,23.1172,23.2434,22.9035,23.1366,78206.0
2022-06-06 15:00:00,23.78,23.86,23.62,23.69,98464.0,23.0977,23.1754,22.9423,23.0103,98464.0
2022-06-06 15:10:00,23.7,23.78,23.58,23.58,67093.0,23.02,23.0977,22.9035,22.9035,67093.0
2022-06-06 15:20:00,23.58,23.69,23.51,23.66,50372.0,22.9035,23.0103,22.8355,22.9812,50372.0
2022-06-06 15:30:00,23.65,23.78,23.54,23.65,61341.0,22.9715,23.0977,22.8646,22.9715,61341.0
2022-06-06 15:40:00,23.63,23.91,23.61,23.73,120606.0,22.952,23.224,22.9326,23.0492,120606.0
2022-06-06 15:50:00,23.73,23.94,23.73,23.91,280166.0,23.0492,23.2532,23.0492,23.224,280166.0
2022-06-07 09:30:00,23.07,23.28,22.55,23.05,556028.0,22.4081,22.6121,21.903,22.3887,556028.0
2022-06-07 09:40:00,23.05,23.31,23.03,23.25,142293.0,22.3887,22.6412,22.3693,22.5829,142293.0
2022-06-07 09:50:00,23.26,23.63,23.21,23.28,160162.0,22.5927,22.952,22.5441,22.6121,160162.0
2022-06-07 10:00:00,23.27,23.45,23.07,23.2,130843.0,22.6024,22.7772,22.4081,22.5344,130843.0
2022-06-07 10:10:00,23.19,23.43,23.09,23.21,108974.0,22.5247,22.7578,22.4275,22.5441,108974.0
2022-06-07 10:20:00,23.21,23.83,23.16,23.77,231485.0,22.5441,23.1463,22.4955,23.088,231485.0
2022-06-07 10:30:00,23.76,24.19,23.69,24.12,251031.0,23.0783,23.496,23.0103,23.428,251031.0
2022-06-07 10:40:00,24.13,24.43,24.07,24.39,216008.0,23.4377,23.7291,23.3794,23.6902,216008.0
2022-06-07 10:50:00,24.39,24.41,24.14,24.17,166906.0,23.6902,23.7097,23.4474,23.4766,166906.0
2022-06-07 11:00:00,24.18,24.28,23.97,24.11,140817.0,23.4863,23.5834,23.2823,23.4183,140817.0
2022-06-07 11:10:00,24.12,24.22,23.96,24.0,71025.0,23.428,23.5251,23.2726,23.3114,71025.0
2022-06-07 11:20:00,24.04,24.04,23.73,23.73,109588.0,23.3503,23.3503,23.0492,23.0492,109588.0
2022-06-07 11:30:00,23.72,23.77,23.62,23.76,56212.0,23.0395,23.088,22.9423,23.0783,56212.0
2022-06-07 11:40:00,23.76,23.79,23.38,23.41,181058.0,23.0783,23.1075,22.7092,22.7384,181058.0
2022-06-07 11:50:00,23.4,23.75,23.39,23.73,58835.0,22.7286,23.0686,22.7189,23.0492,58835.0
2022-06-07 12:00:00,23.75,23.84,23.61,23.75,81334.0,23.0686,23.156,22.9326,23.0686,81334.0
2022-06-07 12:10:00,23.73,23.81,23.55,23.68,42203.0,23.0492,23.1269,22.8743,23.0006,42203.0
2022-06-07 12:20:00,23.67,23.83,23.62,23.78,35607.0,22.9909,23.1463,22.9423,23.0977,35607.0
2022-06-07 12:30:00,23.79,23.91,23.66,23.87,48224.0,23.1075,23.224,22.9812,23.1852,48224.0
2022-06-07 12:40:00,23.88,24.03,23.88,23.99,77746.0,23.1949,23.3406,23.1949,23.3017,77746.0
2022-06-07 12:50:00,23.96,24.04,23.86,24.04,39028.0,23.2726,23.3503,23.1754,23.3503,39028.0
2022-06-07 13:00:00,24.05,24.18,23.98,24.18,40736.0,23.36,23.4863,23.292,23.4863,40736.0
2022-06-07 13:10:00,24.19,24.28,24.15,24.24,58997.0,23.496,23.5834,23.4571,23.5445,58997.0
2022-06-07 13:20:00,24.24,24.31,24.19,24.26,76464.0,23.5445,23.6125,23.496,23.564,76464.0
2022-06-07 13:30:00,24.26,24.28,24.14,24.22,70659.0,23.564,23.5834,23.4474,23.5251,70659.0
2022-06-07 13:40:00,24.22,24.23,24.11,24.16,32531.0,23.5251,23.5348,23.4183,23.4668,32531.0
2022-06-07 13:50:00,24.18,24.29,24.15,24.17,46035.0,23.4863,23.5931,23.4571,23.4766,46035.0
2022-06-07 14:00:00,24.19,24.39,24.1,24.39,85093.0,23.496,23.6902,23.4086,23.6902,85093.0
2022-06-07 14:10:00,24.4,24.54,24.36,24.38,129384.0,23.7,23.8359,23.6611,23.6805,129384.0
2022-06-07 14:20:00,24.38,24.45,24.35,24.42,28774.0,23.6805,23.7485,23.6514,23.7194,28774.0
2022-06-07 14:30:00,24.43,24.47,24.35,24.39,37867.0,23.7291,23.7679,23.6514,23.6902,37867.0
2022-06-07 14:40:00,24.4,24.42,24.09,24.12,68254.0,23.7,23.7194,23.3988,23.428,68254.0
2022-06-07 14:50:00,24.13,24.24,24.12,24.21,66910.0,23.4377,23.5445,23.428,23.5154,66910.0
2022-06-07 15:00:00,24.21,24.43,24.19,24.41,37378.0,23.5154,23.7291,23.496,23.7097,37378.0
2022-06-07 15:10:00,24.43,24.47,24.31,24.46,40840.0,23.7291,23.7679,23.6125,23.7582,40840.0
2022-06-07 15:20:00,24.45,24.48,24.39,24.43,39567.0,23.7485,23.7777,23.6902,23.7291,39567.0
2022-06-07 15:30:00,24.41,24.56,24.38,24.55,80451.0,23.7097,23.8554,23.6805,23.8456,80451.0
2022-06-07 15:40:00,24.57,24.61,24.43,24.59,200551.0,23.8651,23.9039,23.7291,23.8845,200551.0
2022-06-07 15:50:00,24.56,24.74,24.52,24.58,252333.0,23.8554,24.0302,23.8165,23.8748,252333.0
2022-06-08 09:30:00,24.19,24.19,23.45,23.9,645192.0,23.496,23.496,22.7772,23.2143,645192.0
2022-06-08 09:40:00,23.92,24.46,23.61,24.38,235829.0,23.2337,23.7582,22.9326,23.6805,235829.0
2022-06-08 09:50:00,24.39,24.44,24.11,24.36,131996.0,23.6902,23.7388,23.4183,23.6611,131996.0
2022-06-08 10:00:00,24.35,24.4,24.16,24.23,126470.0,23.6514,23.7,23.4668,23.5348,126470.0
2022-06-08 10:10:00,24.24,24.24,23.63,23.81,281897.0,23.5445,23.5445,22.952,23.1269,281897.0
2022-06-08 10:20:00,23.84,24.02,23.77,23.79,113380.0,23.156,23.3309,23.088,23.1075,113380.0
2022-06-08 10:30:00,23.79,24.09,23.75,23.91,92495.0,23.1075,23.3988,23.0686,23.224,92495.0
2022-06-08 10:40:00,23.91,24.09,23.76,23.91,68340.0,23.224,23.3988,23.0783,23.224,68340.0
2022-06-08 10:50:00,23.95,24.0,23.73,23.81,92293.0,23.2629,23.3114,23.0492,23.1269,92293.0
2022-06-08 11:00:00,23.81,23.85,23.66,23.74,72314.0,23.1269,23.1657,22.9812,23.0589,72314.0
2022-06-08 11:10:00,23.73,24.09,23.69,24.03,108753.0,23.0492,23.3988,23.0103,23.3406,108753.0
2022-06-08 11:20:00,24.01,24.07,23.88,24.0,66908.0,23.3211,23.3794,23.1949,23.3114,66908.0
2022-06-08 11:30:00,23.99,24.09,23.9,23.93,89758.0,23.3017,23.3988,23.2143,23.2434,89758.0
2022-06-08 11:40:00,23.95,24.04,23.73,23.76,92728.0,23.2629,23.3503,23.0492,23.0783,92728.0
2022-06-08 11:50:00,23.74,23.8,23.59,23.59,110822.0,23.0589,23.1172,22.9132,22.9132,110822.0
2022-06-08 12:00:00,23.58,23.73,23.52,23.61,68564.0,22.9035,23.0492,22.8452,22.9326,68564.0
2022-06-08 12:10:00,23.6,23.61,23.38,23.46,148225.0,22.9229,22.9326,22.7092,22.7869,148225.0
2022-06-08 12:20:00,23.48,23.48,23.13,23.24,129982.0,22.8063,22.8063,22.4664,22.5732,129982.0
2022-06-08 12:30:00,23.23,23.23,22.77,22.77,211308.0,22.5635,22.5635,22.1167,22.1167,211308.0
2022-06-08 12:40:00,22.76,22.86,22.67,22.79,144625.0,22.107,22.2041,22.0196,22.1361,144625.0
2022-06-08 12:50:00,22.77,22.85,22.72,22.84,125280.0,22.1167,22.1944,22.0682,22.1847,125280.0
2022-06-08 13:00:00,22.84,22.86,22.7,22.84,107178.0,22.1847,22.2041,22.0487,22.1847,107178.0
2022-06-08 13:10:00,22.84,22.9,22.69,22.89,116850.0,22.1847,22.243,22.039,22.2333,116850.0
2022-06-08 13:20:00,22.88,22.88,22.78,22.79,74128.0,22.2236,22.2236,22.1264,22.1361,74128.0
2022-06-08 13:30:00,22.78,22.8,22.44,22.45,346622.0,22.1264,22.1459,21.7962,21.8059,346622.0
2022-06-08 13:40:00,22.45,22.76,22.42,22.73,143521.0,21.8059,22.107,21.7768,22.0779,143521.0
2022-06-08 13:50:00,22.76,22.89,22.64,22.83,81170.0,22.107,22.2333,21.9904,22.175,81170.0
2022-06-08 14:00:00,22.83,23.05,22.83,23.0,81620.0,22.175,22.3887,22.175,22.3401,81620.0
2022-06-08 14:10:00,22.99,23.05,22.82,22.86,61736.0,22.3304,22.3887,22.1653,22.2041,61736.0
2022-06-08 14:20:00,22.85,22.95,22.67,22.81,69739.0,22.1944,22.2916,22.0196,22.1556,69739.0
2022-06-08 14:30:00,22.79,22.88,22.59,22.64,44599.0,22.1361,22.2236,21.9419,21.9904,44599.0
2022-06-08 14:40:00,22.65,22.85,22.65,22.79,54861.0,22.0002,22.1944,22.0002,22.1361,54861.0
2022-06-08 14:50:00,22.77,22.8,22.7,22.77,30684.0,22.1167,22.1459,22.0487,22.1167,30684.0
2022-06-08 15:00:00,22.76,22.76,22.49,22.6,143596.0,22.107,22.107,21.8448,21.9516,143596.0
2022-06-08 15:10:00,22.57,22.75,22.57,22.66,64198.0,21.9225,22.0973,21.9225,22.0099,64198.0
2022-06-08 15:20:00,22.67,22.89,22.67,22.84,94030.0,22.0196,22.2333,22.0196,22.1847,94030.0
2022-06-08 15:30:00,22.85,22.99,22.8,22.93,92340.0,22.1944,22.3304,22.1459,22.2721,92340.0
2022-06-08 15:40:00,22.93,22.94,22.72,22.74,80072.0,22.2721,22.2818,22.0682,22.0876,80072.0
2022-06-08 15:50:00,22.75,22.91,22.7,22.89,234148.0,22.0973,22.2527,22.0487,22.2333,234148.0
2022-06-09 09:30:00,22.31,22.97,22.26,22.54,407927.0,21.6699,22.311,21.6214,21.8933,407927.0
2022-06-09 09:40:00,22.51,23.18,22.44,23.15,206875.0,21.8642,22.515,21.7962,22.4858,206875.0
2022-06-09 09:50:00,23.16,23.26,22.89,23.05,230945.0,22.4955,22.5927,22.2333,22.3887,230945.0
2022-06-09 10:00:00,23.1,23.11,22.7,22.72,98024.0,22.4373,22.447,22.0487,22.0682,98024.0
2022-06-09 10:10:00,22.69,23.18,22.59,23.04,133814.0,22.039,22.515,21.9419,22.379,133814.0
2022-06-09 10:20:00,23.06,23.39,23.04,23.38,148149.0,22.3984,22.7189,22.379,22.7092,148149.0
2022-06-09 10:30:00,23.4,23.55,23.28,23.52,226263.0,22.7286,22.8743,22.6121,22.8452,226263.0
2022-06-09 10:40:00,23.5,23.51,23.06,23.15,105610.0,22.8258,22.8355,22.3984,22.4858,105610.0
2022-06-09 10:50:00,23.13,23.13,22.74,22.89,156269.0,22.4664,22.4664,22.0876,22.2333,156269.0
2022-06-09 11:00:00,22.86,22.9,22.54,22.7,122195.0,22.2041,22.243,21.8933,22.0487,122195.0
2022-06-09 11:10:00,22.68,22.84,22.61,22.64,78833.0,22.0293,22.1847,21.9613,21.9904,78833.0
2022-06-09 11:20:00,22.65,22.84,22.65,22.68,42989.0,22.0002,22.1847,22.0002,22.0293,42989.0
2022-06-09 11:30:00,22.66,22.84,22.55,22.84,94648.0,22.0099,22.1847,21.903,22.1847,94648.0
2022-06-09 11:40:00,22.8,23.02,22.66,22.67,119108.0,22.1459,22.3595,22.0099,22.0196,119108.0
2022-06-09 11:50:00,22.66,22.91,22.59,22.89,52861.0,22.0099,22.2527,21.9419,22.2333,52861.0
2022-06-09 12:00:00,22.9,23.0,22.73,22.79,76578.0,22.243,22.3401,22.0779,22.1361,76578.0
2022-06-09 12:10:00,22.78,22.83,22.67,22.83,32243.0,22.1264,22.175,22.0196,22.175,32243.0
2022-06-09 12:20:00,22.84,22.9,22.81,22.88,28344.0,22.1847,22.243,22.1556,22.2236,28344.0
2022-06-09 12:30:00,22.88,22.93,22.77,22.88,26905.0,22.2236,22.2721,22.1167,22.2236,26905.0
2022-06-09 12:40:00,22.89,23.0,22.86,22.91,42586.0,22.2333,22.3401,22.2041,22.2527,42586.0
2022-06-09 12:50:00,22.91,23.05,22.77,23.0,59584.0,22.2527,22.3887,22.1167,22.3401,59584.0
2022-06-09 13:00:00,23.03,23.13,22.95,23.0,48487.0,22.3693,22.4664,22.2916,22.3401,48487.0
2022-06-09 13:10:00,23.01,23.1,22.94,23.0,38311.0,22.3498,22.4373,22.2818,22.3401,38311.0
2022-06-09 13:20:00,22.98,23.0,22.71,22.75,28139.0,22.3207,22.3401,22.0584,22.0973,28139.0
2022-06-09 13:30:00,22.75,22.75,22.58,22.65,81578.0,22.0973,22.0973,21.9322,22.0002,81578.0
2022-06-09 13:40:00,22.61,22.64,22.46,22.56,89630.0,21.9613,21.9904,21.8156,21.9127,89630.0
2022-06-09 13:50:00,22.56,22.66,22.55,22.64,41881.0,21.9127,22.0099,21.903,21.9904,41881.0
2022-06-09 14:00:00,22.64,22.68,22.51,22.6,45417.0,21.9904,22.0293,21.8642,21.9516,45417.0
2022-06-09 14:10:00,22.61,22.63,22.49,22.6,34253.0,21.9613,21.9807,21.8448,21.9516,34253.0
2022-06-09 14:20:00,22.61,22.66,22.4,22.53,67812.0,21.9613,22.0099,21.7573,21.8836,67812.0
2022-06-09 14:30:00,22.51,22.51,22.34,22.35,63171.0,21.8642,21.8642,21.6991,21.7088,63171.0
2022-06-09 14:40:00,22.35,22.36,22.25,22.26,206130.0,21.7088,21.7185,21.6116,21.6214,206130.0
2022-06-09 14:50:00,22.27,22.3,22.02,22.02,186987.0,21.6311,21.6602,21.3882,21.3882,186987.0
2022-06-09 15:00:00,22.01,22.03,21.75,21.8,290402.0,21.3785,21.3979,21.126,21.1745,290402.0
2022-06-09 15:10:00,21.81,21.88,21.73,21.83,112097.0,21.1843,21.2523,21.1066,21.2037,112097.0
2022-06-09 15:20:00,21.83,21.87,21.59,21.59,148470.0,21.2037,21.2425,20.9706,20.9706,148470.0
2022-06-09 15:30:00,21.58,21.66,21.53,21.61,173522.0,20.9609,21.0386,20.9123,20.99,173522.0
2022-06-09 15:40:00,21.6,21.6,21.27,21.36,363848.0,20.9803,20.9803,20.6598,20.7472,363848.0
2022-06-09 15:50:00,21.3,21.45,21.04,21.04,477267.0,20.6889,20.8346,20.4364,20.4364,477267.0
2022-06-10 09:30:00,19.98,20.41,19.77,20.1,1053334.0,19.4068,19.8244,19.2028,19.5233,1053334.0
2022-06-10 09:40:00,20.08,20.5,19.92,20.02,346285.0,19.5039,19.9118,19.3485,19.4456,346285.0
2022-06-10 09:50:00,20.03,20.09,19.68,19.75,337972.0,19.4553,19.5136,19.1154,19.1834,337972.0
2022-06-10 10:00:00,19.73,19.73,19.2,19.2,449316.0,19.1639,19.1639,18.6491,18.6491,449316.0
2022-06-10 10:10:00,19.2,19.34,19.08,19.24,225743.0,18.6491,18.7851,18.5326,18.688,225743.0
2022-06-10 10:20:00,19.27,19.28,19.04,19.08,211059.0,18.7171,18.7268,18.4937,18.5326,211059.0
2022-06-10 10:30:00,19.07,19.36,19.05,19.32,198544.0,18.5229,18.8046,18.5034,18.7657,198544.0
2022-06-10 10:40:00,19.3,19.35,19.12,19.23,171564.0,18.7463,18.7948,18.5714,18.6783,171564.0
2022-06-10 10:50:00,19.22,19.4,18.97,18.97,408132.0,18.6686,18.8434,18.4257,18.4257,408132.0
2022-06-10 11:00:00,18.97,19.03,18.83,18.86,427968.0,18.4257,18.484,18.2898,18.3189,427968.0
2022-06-10 11:10:00,18.85,18.86,18.69,18.82,279550.0,18.3092,18.3189,18.1538,18.28,279550.0
2022-06-10 11:20:00,18.85,18.87,18.66,18.72,433252.0,18.3092,18.3286,18.1246,18.1829,433252.0
2022-06-10 11:30:00,18.71,18.78,18.66,18.74,151589.0,18.1732,18.2412,18.1246,18.2023,151589.0
2022-06-10 11:40:00,18.74,19.02,18.7,18.78,220043.0,18.2023,18.4743,18.1635,18.2412,220043.0
2022-06-10 11:50:00,18.79,19.16,18.78,19.08,156973.0,18.2509,18.6103,18.2412,18.5326,156973.0
2022-06-10 12:00:00,19.07,19.27,19.05,19.15,140212.0,18.5229,18.7171,18.5034,18.6006,140212.0
2022-06-10 12:10:00,19.15,19.15,18.88,18.93,109268.0,18.6006,18.6006,18.3383,18.3869,109268.0
2022-06-10 12:20:00,18.94,19.02,18.89,18.95,70387.0,18.3966,18.4743,18.348,18.4063,70387.0
2022-06-10 12:30:00,18.99,19.11,18.97,19.07,78883.0,18.4452,18.5617,18.4257,18.5229,78883.0
2022-06-10 12:40:00,19.07,19.23,19.01,19.02,57940.0,18.5229,18.6783,18.4646,18.4743,57940.0
2022-06-10 12:50:00,19.0,19.05,18.88,19.04,88285.0,18.4549,18.5034,18.3383,18.4937,88285.0
2022-06-10 13:00:00,19.04,19.08,18.94,19.04,74646.0,18.4937,18.5326,18.3966,18.4937,74646.0
2022-06-10 13:10:00,19.05,19.17,18.96,19.15,58625.0,18.5034,18.62,18.416,18.6006,58625.0
2022-06-10 13:20:00,19.17,19.25,19.1,19.24,73171.0,18.62,18.6977,18.552,18.688,73171.0
2022-06-10 13:30:00,19.23,19.31,19.05,19.3,87074.0,18.6783,18.756,18.5034,18.7463,87074.0
2022-06-10 13:40:00,19.32,19.57,19.26,19.55,154477.0,18.7657,19.0085,18.7074,18.9891,154477.0
2022-06-10 13:50:00,19.57,19.64,19.21,19.23,150187.0,19.0085,19.0765,18.6589,18.6783,150187.0
2022-06-10 14:00:00,19.24,19.24,19.06,19.07,110482.0,18.688,18.688,18.5132,18.5229,110482.0
2022-06-10 14:10:00,19.07,19.17,19.01,19.15,108842.0,18.5229,18.62,18.4646,18.6006,108842.0
2022-06-10 14:20:00,19.17,19.26,19.05,19.1,80310.0,18.62,18.7074,18.5034,18.552,80310.0
2022-06-10 14:30:00,19.18,19.27,19.07,19.07,57738.0,18.6297,18.7171,18.5229,18.5229,57738.0
2022-06-10 14:40:00,19.06,19.15,18.98,19.15,135216.0,18.5132,18.6006,18.4355,18.6006,135216.0
2022-06-10 14:50:00,19.16,19.32,19.06,19.3,121367.0,18.6103,18.7657,18.5132,18.7463,121367.0
2022-06-10 15:00:00,19.28,19.36,19.0,19.03,253580.0,18.7268,18.8046,18.4549,18.484,253580.0
2022-06-10 15:10:00,19.03,19.29,19.01,19.28,130227.0,18.484,18.7366,18.4646,18.7268,130227.0
2022-06-10 15:20:00,19.29,19.48,19.08,19.34,529308.0,18.7366,18.9211,18.5326,18.7851,529308.0
2022-06-10 15:30:00,19.33,19.36,19.15,19.23,247855.0,18.7754,18.8046,18.6006,18.6783,247855.0
2022-06-10 15:40:00,19.22,19.27,18.83,18.83,461770.0,18.6686,18.7171,18.2898,18.2898,461770.0
2022-06-10 15:50:00,18.82,18.93,18.75,18.75,560822.0,18.28,18.3869,18.2121,18.2121,560822.0
2022-06-13 09:30:00,16.93,17.4,16.85,16.93,1240803.0,16.4443,16.9008,16.3666,16.4443,1240803.0
2022-06-13 09:40:00,16.91,17.18,16.72,16.91,512454.0,16.4248,16.6871,16.2403,16.4248,512454.0
2022-06-13 09:50:00,16.91,17.01,16.63,16.64,372623.0,16.4248,16.522,16.1529,16.1626,372623.0
2022-06-13 10:00:00,16.63,16.87,16.56,16.65,331114.0,16.1529,16.386,16.0849,16.1723,331114.0
2022-06-13 10:10:00,16.64,16.7,16.19,16.24,675360.0,16.1626,16.2209,15.7255,15.7741,675360.0
2022-06-13 10:20:00,16.24,16.3,16.03,16.07,521938.0,15.7741,15.8323,15.5701,15.6089,521938.0
2022-06-13 10:30:00,16.06,16.23,16.0,16.06,403374.0,15.5992,15.7644,15.541,15.5992,403374.0
2022-06-13 10:40:00,16.06,16.07,15.82,15.87,550525.0,15.5992,15.6089,15.3661,15.4147,550525.0
2022-06-13 10:50:00,15.84,15.89,15.75,15.76,314393.0,15.3855,15.4341,15.2981,15.3078,314393.0
2022-06-13 11:00:00,15.75,15.75,15.54,15.57,325957.0,15.2981,15.2981,15.0942,15.1233,325957.0
2022-06-13 11:10:00,15.56,15.86,15.52,15.83,243225.0,15.1136,15.405,15.0747,15.3758,243225.0
2022-06-13 11:20:00,15.82,15.97,15.76,15.79,266295.0,15.3661,15.5118,15.3078,15.337,266295.0
2022-06-13 11:30:00,15.79,16.01,15.7,16.01,174475.0,15.337,15.5507,15.2496,15.5507,174475.0
2022-06-13 11:40:00,16.01,16.1,15.82,15.93,163159.0,15.5507,15.6381,15.3661,15.473,163159.0
2022-06-13 11:50:00,15.93,15.97,15.75,15.85,161283.0,15.473,15.5118,15.2981,15.3953,161283.0
2022-06-13 12:00:00,15.84,16.01,15.74,15.87,168398.0,15.3855,15.5507,15.2884,15.4147,168398.0
2022-06-13 12:10:00,15.84,16.08,15.82,15.96,121141.0,15.3855,15.6187,15.3661,15.5021,121141.0
2022-06-13 12:20:00,16.01,16.14,15.97,16.14,139887.0,15.5507,15.6769,15.5118,15.6769,139887.0
2022-06-13 12:30:00,16.12,16.71,16.09,16.67,259855.0,15.6575,16.2306,15.6284,16.1917,259855.0
2022-06-13 12:40:00,16.68,16.68,16.36,16.38,225610.0,16.2014,16.2014,15.8906,15.9101,225610.0
2022-06-13 12:50:00,16.38,16.42,16.05,16.07,97880.0,15.9101,15.9489,15.5895,15.6089,97880.0
2022-06-13 13:00:00,16.07,16.09,15.97,16.09,128789.0,15.6089,15.6284,15.5118,15.6284,128789.0
2022-06-13 13:10:00,16.09,16.1,15.99,16.07,92945.0,15.6284,15.6381,15.5312,15.6089,92945.0
2022-06-13 13:20:00,16.07,16.1,15.96,16.03,128905.0,15.6089,15.6381,15.5021,15.5701,128905.0
2022-06-13 13:30:00,16.02,16.16,15.95,16.15,89953.0,15.5604,15.6964,15.4924,15.6866,89953.0
2022-06-13 13:40:00,16.15,16.43,16.14,16.43,119036.0,15.6866,15.9586,15.6769,15.9586,119036.0
2022-06-13 13:50:00,16.43,16.47,16.3,16.45,144514.0,15.9586,15.9975,15.8323,15.978,144514.0
2022-06-13 14:00:00,16.43,16.43,16.16,16.16,83649.0,15.9586,15.9586,15.6964,15.6964,83649.0
2022-06-13 14:10:00,16.15,16.17,16.04,16.15,87103.0,15.6866,15.7061,15.5798,15.6866,87103.0
2022-06-13 14:20:00,16.15,16.2,16.06,16.08,62422.0,15.6866,15.7352,15.5992,15.6187,62422.0
2022-06-13 14:30:00,16.07,16.17,15.86,16.09,150764.0,15.6089,15.7061,15.405,15.6284,150764.0
2022-06-13 14:40:00,16.12,16.2,16.03,16.07,88438.0,15.6575,15.7352,15.5701,15.6089,88438.0
2022-06-13 14:50:00,16.07,16.07,15.85,15.89,143703.0,15.6089,15.6089,15.3953,15.4341,143703.0
2022-06-13 15:00:00,15.87,16.02,15.81,15.84,120973.0,15.4147,15.5604,15.3564,15.3855,120973.0
2022-06-13 15:10:00,15.84,16.15,15.68,15.82,284435.0,15.3855,15.6866,15.2301,15.3661,284435.0
2022-06-13 15:20:00,15.78,15.88,15.53,15.54,285969.0,15.3273,15.4244,15.0844,15.0942,285969.0
2022-06-13 15:30:00,15.53,15.64,15.43,15.43,522152.0,15.0844,15.1913,14.9873,14.9873,522152.0
2022-06-13 15:40:00,15.44,15.63,15.41,15.5,298332.0,14.997,15.1816,14.9679,15.0553,298332.0
2022-06-13 15:50:00,15.54,15.62,15.34,15.49,733420.0,15.0942,15.1719,14.8999,15.0456,733420.0
2022-06-14 09:30:00,16.02,16.2,15.78,15.8,743289.0,15.5604,15.7352,15.3273,15.3467,743289.0
2022-06-14 09:40:00,15.79,15.79,15.46,15.66,732708.0,15.337,15.337,15.0164,15.2107,732708.0
2022-06-14 09:50:00,15.68,16.07,15.51,16.06,322735.0,15.2301,15.6089,15.065,15.5992,322735.0
2022-06-14 10:00:00,16.05,16.21,15.82,15.87,354784.0,15.5895,15.7449,15.3661,15.4147,354784.0
2022-06-14 10:10:00,15.85,15.93,15.66,15.66,159998.0,15.3953,15.473,15.2107,15.2107,159998.0
2022-06-14 10:20:00,15.66,15.74,15.53,15.57,198097.0,15.2107,15.2884,15.0844,15.1233,198097.0
2022-06-14 10:30:00,15.57,15.81,15.51,15.76,222553.0,15.1233,15.3564,15.065,15.3078,222553.0
2022-06-14 10:40:00,15.75,15.97,15.54,15.97,228746.0,15.2981,15.5118,15.0942,15.5118,228746.0
2022-06-14 10:50:00,15.97,16.04,15.79,15.84,188906.0,15.5118,15.5798,15.337,15.3855,188906.0
2022-06-14 11:00:00,15.81,15.92,15.61,15.62,185828.0,15.3564,15.4632,15.1621,15.1719,185828.0
2022-06-14 11:10:00,15.61,15.66,15.58,15.64,347772.0,15.1621,15.2107,15.133,15.1913,347772.0
2022-06-14 11:20:00,15.64,15.8,15.54,15.67,176361.0,15.1913,15.3467,15.0942,15.2204,176361.0
2022-06-14 11:30:00,15.66,15.87,15.55,15.73,262679.0,15.2107,15.4147,15.1039,15.2787,262679.0
2022-06-14 11:40:00,15.75,15.96,15.7,15.81,183752.0,15.2981,15.5021,15.2496,15.3564,183752.0
2022-06-14 11:50:00,15.81,15.94,15.73,15.92,136396.0,15.3564,15.4827,15.2787,15.4632,136396.0
2022-06-14 12:00:00,15.91,15.91,15.66,15.68,72024.0,15.4535,15.4535,15.2107,15.2301,72024.0
2022-06-14 12:10:00,15.69,15.76,15.58,15.73,122052.0,15.2398,15.3078,15.133,15.2787,122052.0
2022-06-14 12:20:00,15.74,15.76,15.6,15.62,79489.0,15.2884,15.3078,15.1524,15.1719,79489.0
2022-06-14 12:30:00,15.64,15.68,15.55,15.57,109078.0,15.1913,15.2301,15.1039,15.1233,109078.0
2022-06-14 12:40:00,15.57,15.67,15.55,15.67,103212.0,15.1233,15.2204,15.1039,15.2204,103212.0
2022-06-14 12:50:00,15.66,15.7,15.58,15.66,83741.0,15.2107,15.2496,15.133,15.2107,83741.0
2022-06-14 13:00:00,15.68,15.85,15.61,15.84,134555.0,15.2301,15.3953,15.1621,15.3855,134555.0
2022-06-14 13:10:00,15.83,16.01,15.74,15.98,211702.0,15.3758,15.5507,15.2884,15.5215,211702.0
2022-06-14 13:20:00,15.99,16.16,15.89,15.89,154437.0,15.5312,15.6964,15.4341,15.4341,154437.0
2022-06-14 13:30:00,15.89,15.92,15.74,15.74,100418.0,15.4341,15.4632,15.2884,15.2884,100418.0
2022-06-14 13:40:00,15.72,15.75,15.56,15.59,201276.0,15.269,15.2981,15.1136,15.1427,201276.0
2022-06-14 13:50:00,15.6,15.65,15.6,15.61,99088.0,15.1524,15.201,15.1524,15.1621,99088.0
2022-06-14 14:00:00,15.61,15.77,15.61,15.75,71499.0,15.1621,15.3176,15.1621,15.2981,71499.0
2022-06-14 14:10:00,15.74,15.74,15.62,15.74,89969.0,15.2884,15.2884,15.1719,15.2884,89969.0
2022-06-14 14:20:00,15.75,15.85,15.72,15.81,82998.0,15.2981,15.3953,15.269,15.3564,82998.0
2022-06-14 14:30:00,15.81,15.85,15.67,15.8,75267.0,15.3564,15.3953,15.2204,15.3467,75267.0
2022-06-14 14:40:00,15.79,15.8,15.56,15.58,105794.0,15.337,15.3467,15.1136,15.133,105794.0
2022-06-14 14:50:00,15.57,15.67,15.55,15.61,75403.0,15.1233,15.2204,15.1039,15.1621,75403.0
2022-06-14 15:00:00,15.6,15.61,15.4,15.4,138781.0,15.1524,15.1621,14.9582,14.9582,138781.0
2022-06-14 15:10:00,15.41,15.48,15.22,15.24,160220.0,14.9679,15.0359,14.7833,14.8028,160220.0
2022-06-14 15:20:00,15.27,15.53,15.27,15.53,134960.0,14.8319,15.0844,14.8319,15.0844,134960.0
2022-06-14 15:30:00,15.53,15.85,15.53,15.79,188615.0,15.0844,15.3953,15.0844,15.337,188615.0
2022-06-14 15:40:00,15.8,15.94,15.71,15.88,266734.0,15.3467,15.4827,15.2593,15.4244,266734.0
2022-06-14 15:50:00,15.88,15.91,15.66,15.78,302362.0,15.4244,15.4535,15.2107,15.3273,302362.0
2022-06-15 09:30:00,16.32,16.52,16.11,16.2,790401.0,15.8518,16.046,15.6478,15.7352,790401.0
2022-06-15 09:40:00,16.19,16.49,16.19,16.26,580589.0,15.7255,16.0169,15.7255,15.7935,580589.0
2022-06-15 09:50:00,16.26,16.39,16.24,16.33,188963.0,15.7935,15.9198,15.7741,15.8615,188963.0
2022-06-15 10:00:00,16.33,16.7,16.29,16.59,378088.0,15.8615,16.2209,15.8226,16.114,378088.0
2022-06-15 10:10:00,16.6,16.64,16.38,16.48,272208.0,16.1237,16.1626,15.9101,16.0072,272208.0
2022-06-15 10:20:00,16.47,16.49,16.33,16.36,153626.0,15.9975,16.0169,15.8615,15.8906,153626.0
2022-06-15 10:30:00,16.36,16.38,16.09,16.13,274114.0,15.8906,15.9101,15.6284,15.6672,274114.0
2022-06-15 10:40:00,16.12,16.26,16.09,16.23,178749.0,15.6575,15.7935,15.6284,15.7644,178749.0
2022-06-15 10:50:00,16.24,16.27,16.1,16.25,180887.0,15.7741,15.8032,15.6381,15.7838,180887.0
2022-06-15 11:00:00,16.26,16.32,16.23,16.26,116224.0,15.7935,15.8518,15.7644,15.7935,116224.0
2022-06-15 11:10:00,16.25,16.28,16.13,16.2,114514.0,15.7838,15.8129,15.6672,15.7352,114514.0
2022-06-15 11:20:00,16.21,16.21,16.07,16.18,168936.0,15.7449,15.7449,15.6089,15.7158,168936.0
2022-06-15 11:30:00,16.15,16.33,16.11,16.28,128352.0,15.6866,15.8615,15.6478,15.8129,128352.0
2022-06-15 11:40:00,16.28,16.38,16.26,16.28,125521.0,15.8129,15.9101,15.7935,15.8129,125521.0
2022-06-15 11:50:00,16.29,16.41,16.26,16.4,75120.0,15.8226,15.9392,15.7935,15.9295,75120.0
2022-06-15 12:00:00,16.39,16.46,16.37,16.39,86562.0,15.9198,15.9878,15.9003,15.9198,86562.0
2022-06-15 12:10:00,16.38,16.5,16.38,16.44,185968.0,15.9101,16.0266,15.9101,15.9683,185968.0
2022-06-15 12:20:00,16.45,16.49,16.42,16.48,65573.0,15.978,16.0169,15.9489,16.0072,65573.0
2022-06-15 12:30:00,16.46,16.48,16.3,16.3,88748.0,15.9878,16.0072,15.8323,15.8323,88748.0
2022-06-15 12:40:00,16.31,16.31,16.24,16.27,94863.0,15.8421,15.8421,15.7741,15.8032,94863.0
2022-06-15 12:50:00,16.26,16.26,16.09,16.12,154329.0,15.7935,15.7935,15.6284,15.6575,154329.0
2022-06-15 13:00:00,16.12,16.17,16.09,16.12,268202.0,15.6575,15.7061,15.6284,15.6575,268202.0
2022-06-15 13:10:00,16.14,16.25,16.12,16.25,101077.0,15.6769,15.7838,15.6575,15.7838,101077.0
2022-06-15 13:20:00,16.24,16.36,16.24,16.34,86580.0,15.7741,15.8906,15.7741,15.8712,86580.0
2022-06-15 13:30:00,16.34,16.36,16.29,16.35,86601.0,15.8712,15.8906,15.8226,15.8809,86601.0
2022-06-15 13:40:00,16.35,16.37,16.3,16.3,78559.0,15.8809,15.9003,15.8323,15.8323,78559.0
2022-06-15 13:50:00,16.31,16.56,16.22,16.52,242789.0,15.8421,16.0849,15.7546,16.046,242789.0
2022-06-15 14:00:00,16.5,16.77,15.62,15.9,789672.0,16.0266,16.2889,15.1719,15.4438,789672.0
2022-06-15 14:10:00,15.93,16.3,15.7,16.18,373636.0,15.473,15.8323,15.2496,15.7158,373636.0
2022-06-15 14:20:00,16.18,16.33,15.85,15.88,290770.0,15.7158,15.8615,15.3953,15.4244,290770.0
2022-06-15 14:30:00,15.88,16.58,15.48,16.38,960332.0,15.4244,16.1043,15.0359,15.9101,960332.0
2022-06-15 14:40:00,16.37,17.39,16.27,16.92,1093059.0,15.9003,16.8911,15.8032,16.4346,1093059.0
2022-06-15 14:50:00,16.94,17.08,16.34,16.49,362439.0,16.454,16.59,15.8712,16.0169,362439.0
2022-06-15 15:00:00,16.52,16.87,16.45,16.86,351117.0,16.046,16.386,15.978,16.3763,351117.0
2022-06-15 15:10:00,16.86,16.96,16.46,16.72,368705.0,16.3763,16.4734,15.9878,16.2403,368705.0
2022-06-15 15:20:00,16.72,17.16,16.72,17.16,476894.0,16.2403,16.6677,16.2403,16.6677,476894.0
2022-06-15 15:30:00,17.14,17.42,16.93,16.98,622150.0,16.6482,16.9202,16.4443,16.4928,622150.0
2022-06-15 15:40:00,16.96,16.96,16.67,16.86,683567.0,16.4734,16.4734,16.1917,16.3763,683567.0
2022-06-15 15:50:00,16.85,16.85,16.52,16.62,1261575.0,16.3666,16.3666,16.046,16.1432,1261575.0
2022-06-16 09:30:00,15.16,15.19,14.62,14.67,1827735.0,14.7251,14.7542,14.2005,14.2491,1827735.0
2022-06-16 09:40:00,14.67,14.97,14.63,14.76,536427.0,14.2491,14.5405,14.2103,14.3365,536427.0
2022-06-16 09:50:00,14.77,14.77,14.29,14.29,1105225.0,14.3462,14.3462,13.88,13.88,1105225.0
2022-06-16 10:00:00,14.29,14.29,14.05,14.15,632723.0,13.88,13.88,13.6469,13.744,632723.0
2022-06-16 10:10:00,14.15,14.22,14.05,14.06,380200.0,13.744,13.812,13.6469,13.6566,380200.0
2022-06-16 10:20:00,14.05,14.26,14.05,14.19,368109.0,13.6469,13.8509,13.6469,13.7829,368109.0
2022-06-16 10:30:00,14.18,14.19,13.9,13.9,688609.0,13.7732,13.7829,13.5012,13.5012,688609.0
2022-06-16 10:40:00,13.9,13.9,13.56,13.57,617603.0,13.5012,13.5012,13.171,13.1807,617603.0
2022-06-16 10:50:00,13.56,13.76,13.52,13.68,391186.0,13.171,13.3652,13.1321,13.2875,391186.0
2022-06-16 11:00:00,13.67,13.83,13.65,13.79,255941.0,13.2778,13.4332,13.2584,13.3944,255941.0
2022-06-16 11:10:00,13.8,14.01,13.78,13.84,340128.0,13.4041,13.608,13.3846,13.4429,340128.0
2022-06-16 11:20:00,13.85,14.04,13.76,13.93,210668.0,13.4526,13.6372,13.3652,13.5303,210668.0
2022-06-16 11:30:00,13.94,13.95,13.68,13.81,185652.0,13.5401,13.5498,13.2875,13.4138,185652.0
2022-06-16 11:40:00,13.81,13.82,13.52,13.6,399766.0,13.4138,13.4235,13.1321,13.2098,399766.0
2022-06-16 11:50:00,13.6,13.63,13.52,13.63,188967.0,13.2098,13.2389,13.1321,13.2389,188967.0
2022-06-16 12:00:00,13.63,13.66,13.43,13.45,382682.0,13.2389,13.2681,13.0447,13.0641,382682.0
2022-06-16 12:10:00,13.45,13.56,13.4,13.47,123686.0,13.0641,13.171,13.0155,13.0835,123686.0
2022-06-16 12:20:00,13.45,13.58,13.42,13.56,134928.0,13.0641,13.1904,13.035,13.171,134928.0
2022-06-16 12:30:00,13.55,13.59,13.37,13.45,237733.0,13.1612,13.2001,12.9864,13.0641,237733.0
2022-06-16 12:40:00,13.45,13.68,13.45,13.66,166346.0,13.0641,13.2875,13.0641,13.2681,166346.0
2022-06-16 12:50:00,13.65,13.71,13.55,13.65,163845.0,13.2584,13.3167,13.1612,13.2584,163845.0
2022-06-16 13:00:00,13.66,13.73,13.52,13.68,134670.0,13.2681,13.3361,13.1321,13.2875,134670.0
2022-06-16 13:10:00,13.69,13.69,13.57,13.59,131507.0,13.2972,13.2972,13.1807,13.2001,131507.0
2022-06-16 13:20:00,13.59,13.78,13.46,13.7,232516.0,13.2001,13.3846,13.0738,13.3069,232516.0
2022-06-16 13:30:00,13.69,13.76,13.57,13.66,156884.0,13.2972,13.3652,13.1807,13.2681,156884.0
2022-06-16 13:40:00,13.66,13.68,13.4,13.43,284068.0,13.2681,13.2875,13.0155,13.0447,284068.0
2022-06-16 13:50:00,13.44,13.44,13.26,13.26,333302.0,13.0544,13.0544,12.8796,12.8796,333302.0
2022-06-16 14:00:00,13.25,13.35,13.2,13.23,242778.0,12.8699,12.967,12.8213,12.8504,242778.0
2022-06-16 14:10:00,13.24,13.31,13.21,13.31,130745.0,12.8601,12.9281,12.831,12.9281,130745.0
2022-06-16 14:20:00,13.3,13.32,13.13,13.13,201083.0,12.9184,12.9378,12.7533,12.7533,201083.0
2022-06-16 14:30:00,13.13,13.22,13.12,13.16,179909.0,12.7533,12.8407,12.7436,12.7824,179909.0
2022-06-16 14:40:00,13.17,13.32,13.03,13.03,329980.0,12.7921,12.9378,12.6562,12.6562,329980.0
2022-06-16 14:50:00,13.03,13.18,12.99,13.18,505997.0,12.6562,12.8019,12.6173,12.8019,505997.0
2022-06-16 15:00:00,13.17,13.49,13.15,13.45,441912.0,12.7921,13.103,12.7727,13.0641,441912.0
2022-06-16 15:10:00,13.45,13.52,13.22,13.38,211120.0,13.0641,13.1321,12.8407,12.9961,211120.0
2022-06-16 15:20:00,13.38,13.56,13.36,13.5,356767.0,12.9961,13.171,12.9767,13.1127,356767.0
2022-06-16 15:30:00,13.48,13.52,13.24,13.36,238242.0,13.0933,13.1321,12.8601,12.9767,238242.0
2022-06-16 15:40:00,13.36,13.5,13.27,13.28,250337.0,12.9767,13.1127,12.8893,12.899,250337.0
2022-06-16 15:50:00,13.29,13.54,13.29,13.54,693126.0,12.9087,13.1515,12.9087,13.1515,693126.0
2022-06-17 09:30:00,13.65,13.92,13.51,13.54,989587.0,13.2584,13.5206,13.1224,13.1515,989587.0
2022-06-17 09:40:00,13.54,13.95,13.54,13.88,314863.0,13.1515,13.5498,13.1515,13.4818,314863.0
2022-06-17 09:50:00,13.88,14.02,13.85,13.92,379125.0,13.4818,13.6178,13.4526,13.5206,379125.0
2022-06-17 10:00:00,13.93,13.95,13.48,13.5,319764.0,13.5303,13.5498,13.0933,13.1127,319764.0
2022-06-17 10:10:00,13.51,13.61,13.28,13.32,390473.0,13.1224,13.2195,12.899,12.9378,390473.0
2022-06-17 10:20:00,13.32,13.32,13.11,13.18,392428.0,12.9378,12.9378,12.7339,12.8019,392428.0
2022-06-17 10:30:00,13.19,13.23,12.78,12.97,525804.0,12.8116,12.8504,12.4133,12.5979,525804.0
2022-06-17 10:40:00,12.97,13.1,12.88,12.98,277404.0,12.5979,12.7242,12.5105,12.6076,277404.0
2022-06-17 10:50:00,12.96,13.21,12.95,13.18,265003.0,12.5882,12.831,12.5785,12.8019,265003.0
2022-06-17 11:00:00,13.18,13.59,13.04,13.59,362334.0,12.8019,13.2001,12.6659,13.2001,362334.0
2022-06-17 11:10:00,13.59,13.69,13.43,13.65,306446.0,13.2001,13.2972,13.0447,13.2584,306446.0
2022-06-17 11:20:00,13.66,13.72,13.49,13.67,257323.0,13.2681,13.3264,13.103,13.2778,257323.0
2022-06-17 11:30:00,13.67,13.73,13.49,13.57,263268.0,13.2778,13.3361,13.103,13.1807,263268.0
2022-06-17 11:40:00,13.58,13.63,13.38,13.48,217715.0,13.1904,13.2389,12.9961,13.0933,217715.0
2022-06-17 11:50:00,13.47,13.51,13.32,13.35,120776.0,13.0835,13.1224,12.9378,12.967,120776.0
2022-06-17 12:00:00,13.34,13.34,13.23,13.29,118576.0,12.9573,12.9573,12.8504,12.9087,118576.0
2022-06-17 12:10:00,13.3,13.48,13.26,13.38,112565.0,12.9184,13.0933,12.8796,12.9961,112565.0
2022-06-17 12:20:00,13.37,13.54,13.37,13.47,71276.0,12.9864,13.1515,12.9864,13.0835,71276.0
2022-06-17 12:30:00,13.48,13.57,13.4,13.57,104421.0,13.0933,13.1807,13.0155,13.1807,104421.0
2022-06-17 12:40:00,13.57,13.71,13.48,13.7,175000.0,13.1807,13.3167,13.0933,13.3069,175000.0
2022-06-17 12:50:00,13.71,13.71,13.54,13.61,112229.0,13.3167,13.3167,13.1515,13.2195,112229.0
2022-06-17 13:00:00,13.61,13.92,13.58,13.9,238081.0,13.2195,13.5206,13.1904,13.5012,238081.0
2022-06-17 13:10:00,13.91,14.01,13.85,13.93,322192.0,13.5109,13.608,13.4526,13.5303,322192.0
2022-06-17 13:20:00,13.93,13.94,13.77,13.8,164369.0,13.5303,13.5401,13.3749,13.4041,164369.0
2022-06-17 13:30:00,13.81,13.89,13.74,13.8,64345.0,13.4138,13.4915,13.3458,13.4041,64345.0
2022-06-17 13:40:00,13.81,13.86,13.63,13.74,78975.0,13.4138,13.4624,13.2389,13.3458,78975.0
2022-06-17 13:50:00,13.75,13.84,13.73,13.74,78844.0,13.3555,13.4429,13.3361,13.3458,78844.0
2022-06-17 14:00:00,13.77,13.82,13.73,13.79,65666.0,13.3749,13.4235,13.3361,13.3944,65666.0
2022-06-17 14:10:00,13.8,13.85,13.73,13.81,92125.0,13.4041,13.4526,13.3361,13.4138,92125.0
2022-06-17 14:20:00,13.81,13.85,13.75,13.76,105106.0,13.4138,13.4526,13.3555,13.3652,105106.0
2022-06-17 14:30:00,13.75,13.85,13.64,13.85,71531.0,13.3555,13.4526,13.2487,13.4526,71531.0
2022-06-17 14:40:00,13.86,13.93,13.76,13.79,153570.0,13.4624,13.5303,13.3652,13.3944,153570.0
2022-06-17 14:50:00,13.78,13.79,13.65,13.69,87805.0,13.3846,13.3944,13.2584,13.2972,87805.0
2022-06-17 15:00:00,13.69,13.76,13.57,13.63,170371.0,13.2972,13.3652,13.1807,13.2389,170371.0
2022-06-17 15:10:00,13.63,13.63,13.41,13.55,142519.0,13.2389,13.2389,13.0253,13.1612,142519.0
2022-06-17 15:20:00,13.56,13.81,13.56,13.8,225404.0,13.171,13.4138,13.171,13.4041,225404.0
2022-06-17 15:30:00,13.81,13.83,13.69,13.83,211087.0,13.4138,13.4332,13.2972,13.4332,211087.0
2022-06-17 15:40:00,13.83,13.83,13.61,13.66,121531.0,13.4332,13.4332,13.2195,13.2681,121531.0
2022-06-17 15:50:00,13.64,13.77,13.59,13.68,414716.0,13.2487,13.3749,13.2001,13.2875,414716.0
2022-06-21 09:30:00,14.58,14.88,14.5,14.73,1224690.0,14.1617,14.4531,14.084,14.3074,1224690.0
2022-06-21 09:40:00,14.73,14.94,14.6,14.72,672694.0,14.3074,14.5114,14.1811,14.2977,672694.0
2022-06-21 09:50:00,14.73,15.28,14.7,15.28,1005919.0,14.3074,14.8416,14.2783,14.8416,1005919.0
2022-06-21 10:00:00,15.29,15.42,15.2,15.23,684631.0,14.8513,14.9776,14.7639,14.793,684631.0
2022-06-21 10:10:00,15.23,15.31,15.14,15.24,469341.0,14.793,14.8707,14.7056,14.8028,469341.0
2022-06-21 10:20:00,15.23,15.32,15.03,15.07,466828.0,14.793,14.8805,14.5988,14.6376,466828.0
2022-06-21 10:30:00,15.08,15.17,15.02,15.06,318929.0,14.6473,14.7348,14.5891,14.6279,318929.0
2022-06-21 10:40:00,15.06,15.2,15.04,15.16,151718.0,14.6279,14.7639,14.6085,14.7251,151718.0
2022-06-21 10:50:00,15.17,15.22,15.13,15.16,151079.0,14.7348,14.7833,14.6959,14.7251,151079.0
2022-06-21 11:00:00,15.16,15.19,15.08,15.12,149774.0,14.7251,14.7542,14.6473,14.6862,149774.0
2022-06-21 11:10:00,15.12,15.13,15.04,15.09,412538.0,14.6862,14.6959,14.6085,14.6571,412538.0
2022-06-21 11:20:00,15.1,15.11,15.03,15.09,117255.0,14.6668,14.6765,14.5988,14.6571,117255.0
2022-06-21 11:30:00,15.1,15.21,15.09,15.12,318929.0,14.6668,14.7736,14.6571,14.6862,318929.0
2022-06-21 11:40:00,15.11,15.17,15.03,15.12,475623.0,14.6765,14.7348,14.5988,14.6862,475623.0
2022-06-21 11:50:00,15.12,15.13,14.88,14.88,465040.0,14.6862,14.6959,14.4531,14.4531,465040.0
2022-06-21 12:00:00,14.88,14.97,14.8,14.83,171475.0,14.4531,14.5405,14.3754,14.4045,171475.0
2022-06-21 12:10:00,14.83,14.97,14.82,14.95,96172.0,14.4045,14.5405,14.3948,14.5211,96172.0
2022-06-21 12:20:00,14.94,14.96,14.9,14.9,62803.0,14.5114,14.5308,14.4725,14.4725,62803.0
2022-06-21 12:30:00,14.91,15.02,14.88,15.02,157159.0,14.4822,14.5891,14.4531,14.5891,157159.0
2022-06-21 12:40:00,15.02,15.03,14.94,14.98,90618.0,14.5891,14.5988,14.5114,14.5502,90618.0
2022-06-21 12:50:00,14.98,15.11,14.97,15.11,114398.0,14.5502,14.6765,14.5405,14.6765,114398.0
2022-06-21 13:00:00,15.12,15.14,15.0,15.07,125335.0,14.6862,14.7056,14.5696,14.6376,125335.0
2022-06-21 13:10:00,15.07,15.14,15.05,15.07,107575.0,14.6376,14.7056,14.6182,14.6376,107575.0
2022-06-21 13:20:00,15.09,15.09,14.96,14.97,77200.0,14.6571,14.6571,14.5308,14.5405,77200.0
2022-06-21 13:30:00,14.98,15.09,14.98,15.01,82508.0,14.5502,14.6571,14.5502,14.5794,82508.0
2022-06-21 13:40:00,15.01,15.01,14.94,14.99,119213.0,14.5794,14.5794,14.5114,14.5599,119213.0
2022-06-21 13:50:00,14.99,14.99,14.93,14.94,58601.0,14.5599,14.5599,14.5017,14.5114,58601.0
2022-06-21 14:00:00,14.93,14.94,14.84,14.88,80455.0,14.5017,14.5114,14.4142,14.4531,80455.0
2022-06-21 14:10:00,14.89,14.92,14.84,14.88,73076.0,14.4628,14.4919,14.4142,14.4531,73076.0
2022-06-21 14:20:00,14.88,14.93,14.83,14.87,103637.0,14.4531,14.5017,14.4045,14.4434,103637.0
2022-06-21 14:30:00,14.88,14.93,14.85,14.87,99434.0,14.4531,14.5017,14.4239,14.4434,99434.0
2022-06-21 14:40:00,14.85,14.96,14.84,14.89,125832.0,14.4239,14.5308,14.4142,14.4628,125832.0
2022-06-21 14:50:00,14.89,15.02,14.89,14.98,176327.0,14.4628,14.5891,14.4628,14.5502,176327.0
2022-06-21 15:00:00,14.97,15.04,14.95,15.03,156272.0,14.5405,14.6085,14.5211,14.5988,156272.0
2022-06-21 15:10:00,15.02,15.07,14.99,14.99,112490.0,14.5891,14.6376,14.5599,14.5599,112490.0
2022-06-21 15:20:00,14.99,15.04,14.9,14.97,133368.0,14.5599,14.6085,14.4725,14.5405,133368.0
2022-06-21 15:30:00,14.96,14.99,14.86,14.88,174194.0,14.5308,14.5599,14.4337,14.4531,174194.0
2022-06-21 15:40:00,14.88,14.89,14.82,14.86,292748.0,14.4531,14.4628,14.3948,14.4337,292748.0
2022-06-21 15:50:00,14.86,14.96,14.75,14.81,789631.0,14.4337,14.5308,14.3268,14.3851,789631.0
2022-06-22 09:30:00,14.04,14.4,13.94,14.16,1070604.0,13.6551,14.0053,13.5579,13.7718,1070604.0
2022-06-22 09:40:00,14.19,14.37,14.07,14.23,470678.0,13.801,13.9761,13.6843,13.8399,470678.0
2022-06-22 09:50:00,14.23,14.51,14.06,14.33,416233.0,13.8399,14.1122,13.6746,13.9372,416233.0
2022-06-22 10:00:00,14.36,14.4,14.16,14.3,248608.0,13.9664,14.0053,13.7718,13.908,248608.0
2022-06-22 10:10:00,14.31,14.65,14.24,14.57,663765.0,13.9177,14.2484,13.8496,14.1706,663765.0
2022-06-22 10:20:00,14.57,14.87,14.52,14.86,867317.0,14.1706,14.4624,14.122,14.4526,867317.0
2022-06-22 10:30:00,14.87,14.96,14.76,14.92,427360.0,14.4624,14.5499,14.3554,14.511,427360.0
2022-06-22 10:40:00,14.93,14.93,14.59,14.68,599180.0,14.5207,14.5207,14.1901,14.2776,599180.0
2022-06-22 10:50:00,14.67,14.71,14.61,14.68,158013.0,14.2679,14.3068,14.2095,14.2776,158013.0
2022-06-22 11:00:00,14.68,14.68,14.46,14.55,365996.0,14.2776,14.2776,14.0636,14.1511,365996.0
2022-06-22 11:10:00,14.55,14.64,14.49,14.62,101239.0,14.1511,14.2387,14.0928,14.2192,101239.0
2022-06-22 11:20:00,14.62,14.67,14.55,14.62,88046.0,14.2192,14.2679,14.1511,14.2192,88046.0
2022-06-22 11:30:00,14.62,14.8,14.62,14.67,89622.0,14.2192,14.3943,14.2192,14.2679,89622.0
2022-06-22 11:40:00,14.68,14.68,14.34,14.39,313292.0,14.2776,14.2776,13.9469,13.9955,313292.0
2022-06-22 11:50:00,14.4,14.4,14.12,14.15,312290.0,14.0053,14.0053,13.7329,13.7621,312290.0
2022-06-22 12:00:00,14.14,14.28,14.04,14.04,331078.0,13.7524,13.8885,13.6551,13.6551,331078.0
2022-06-22 12:10:00,14.05,14.26,14.05,14.26,150834.0,13.6649,13.8691,13.6649,13.8691,150834.0
2022-06-22 12:20:00,14.25,14.31,14.22,14.27,149575.0,13.8594,13.9177,13.8302,13.8788,149575.0
2022-06-22 12:30:00,14.26,14.41,14.24,14.3,145694.0,13.8691,14.015,13.8496,13.908,145694.0
2022-06-22 12:40:00,14.3,14.42,14.3,14.31,109180.0,13.908,14.0247,13.908,13.9177,109180.0
2022-06-22 12:50:00,14.32,14.45,14.29,14.45,149631.0,13.9275,14.0539,13.8983,14.0539,149631.0
2022-06-22 13:00:00,14.45,14.46,14.33,14.42,101566.0,14.0539,14.0636,13.9372,14.0247,101566.0
2022-06-22 13:10:00,14.41,14.54,14.41,14.54,127344.0,14.015,14.1414,14.015,14.1414,127344.0
2022-06-22 13:20:00,14.54,14.59,14.5,14.52,63466.0,14.1414,14.1901,14.1025,14.122,63466.0
2022-06-22 13:30:00,14.53,14.56,14.44,14.56,43316.0,14.1317,14.1609,14.0442,14.1609,43316.0
2022-06-22 13:40:00,14.55,14.63,14.54,14.63,56161.0,14.1511,14.229,14.1414,14.229,56161.0
2022-06-22 13:50:00,14.62,14.62,14.48,14.56,76437.0,14.2192,14.2192,14.0831,14.1609,76437.0
2022-06-22 14:00:00,14.57,14.75,14.55,14.72,112065.0,14.1706,14.3457,14.1511,14.3165,112065.0
2022-06-22 14:10:00,14.73,14.8,14.69,14.76,283314.0,14.3262,14.3943,14.2873,14.3554,283314.0
2022-06-22 14:20:00,14.76,14.76,14.58,14.59,98033.0,14.3554,14.3554,14.1803,14.1901,98033.0
2022-06-22 14:30:00,14.6,14.7,14.59,14.68,40975.0,14.1998,14.297,14.1901,14.2776,40975.0
2022-06-22 14:40:00,14.67,14.71,14.54,14.55,70185.0,14.2679,14.3068,14.1414,14.1511,70185.0
2022-06-22 14:50:00,14.54,14.66,14.53,14.66,70365.0,14.1414,14.2581,14.1317,14.2581,70365.0
2022-06-22 15:00:00,14.66,14.69,14.57,14.6,63447.0,14.2581,14.2873,14.1706,14.1998,63447.0
2022-06-22 15:10:00,14.58,14.65,14.54,14.59,66307.0,14.1803,14.2484,14.1414,14.1901,66307.0
2022-06-22 15:20:00,14.59,14.62,14.39,14.41,103546.0,14.1901,14.2192,13.9955,14.015,103546.0
2022-06-22 15:30:00,14.4,14.44,14.33,14.38,132992.0,14.0053,14.0442,13.9372,13.9858,132992.0
2022-06-22 15:40:00,14.36,14.38,14.24,14.28,349522.0,13.9664,13.9858,13.8496,13.8885,349522.0
2022-06-22 15:50:00,14.27,14.43,14.23,14.28,536741.0,13.8788,14.0344,13.8399,13.8885,536741.0
2022-06-23 09:30:00,14.57,14.59,13.88,13.92,869698.0,14.1706,14.1901,13.4995,13.5384,869698.0
2022-06-23 09:40:00,13.92,14.12,13.83,14.0,339062.0,13.5384,13.7329,13.4509,13.6162,339062.0
2022-06-23 09:50:00,13.99,14.18,13.75,14.15,400645.0,13.6065,13.7913,13.3731,13.7621,400645.0
2022-06-23 10:00:00,14.14,14.27,13.96,13.96,221688.0,13.7524,13.8788,13.5773,13.5773,221688.0
2022-06-23 10:10:00,13.96,14.14,13.84,14.11,141346.0,13.5773,13.7524,13.4606,13.7232,141346.0
2022-06-23 10:20:00,14.12,14.22,13.99,14.02,120851.0,13.7329,13.8302,13.6065,13.6357,120851.0
2022-06-23 10:30:00,14.03,14.18,13.96,14.17,168994.0,13.6454,13.7913,13.5773,13.7816,168994.0
2022-06-23 10:40:00,14.18,14.32,14.18,14.22,321347.0,13.7913,13.9275,13.7913,13.8302,321347.0
2022-06-23 10:50:00,14.22,14.29,14.15,14.22,224148.0,13.8302,13.8983,13.7621,13.8302,224148.0
2022-06-23 11:00:00,14.23,14.23,13.97,14.07,335788.0,13.8399,13.8399,13.587,13.6843,335788.0
2022-06-23 11:10:00,14.07,14.27,14.04,14.19,110101.0,13.6843,13.8788,13.6551,13.801,110101.0
2022-06-23 11:20:00,14.19,14.23,14.05,14.08,286048.0,13.801,13.8399,13.6649,13.694,286048.0
2022-06-23 11:30:00,14.09,14.14,13.88,13.88,222006.0,13.7038,13.7524,13.4995,13.4995,222006.0
2022-06-23 11:40:00,13.87,13.99,13.86,13.98,111439.0,13.4898,13.6065,13.4801,13.5968,111439.0
2022-06-23 11:50:00,13.98,14.01,13.8,13.81,146596.0,13.5968,13.6259,13.4217,13.4314,146596.0
2022-06-23 12:00:00,13.8,13.82,13.59,13.64,415575.0,13.4217,13.4412,13.2175,13.2661,415575.0
2022-06-23 12:10:00,13.64,13.79,13.59,13.72,137335.0,13.2661,13.412,13.2175,13.3439,137335.0
2022-06-23 12:20:00,13.72,13.82,13.71,13.8,106687.0,13.3439,13.4412,13.3342,13.4217,106687.0
2022-06-23 12:30:00,13.8,13.82,13.6,13.62,118209.0,13.4217,13.4412,13.2272,13.2466,118209.0
2022-06-23 12:40:00,13.61,13.7,13.5,13.51,238843.0,13.2369,13.3244,13.1299,13.1397,238843.0
2022-06-23 12:50:00,13.51,13.55,13.42,13.49,270908.0,13.1397,13.1786,13.0521,13.1202,270908.0
2022-06-23 13:00:00,13.48,13.57,13.35,13.51,237622.0,13.1105,13.198,12.984,13.1397,237622.0
2022-06-23 13:10:00,13.53,13.6,13.51,13.55,64902.0,13.1591,13.2272,13.1397,13.1786,64902.0
2022-06-23 13:20:00,13.55,13.6,13.43,13.45,139682.0,13.1786,13.2272,13.0618,13.0813,139682.0
2022-06-23 13:30:00,13.46,13.53,13.4,13.44,55659.0,13.091,13.1591,13.0327,13.0716,55659.0
2022-06-23 13:40:00,13.45,13.49,13.37,13.47,62266.0,13.0813,13.1202,13.0035,13.1008,62266.0
2022-06-23 13:50:00,13.48,13.6,13.48,13.57,142922.0,13.1105,13.2272,13.1105,13.198,142922.0
2022-06-23 14:00:00,13.58,13.62,13.54,13.59,444155.0,13.2077,13.2466,13.1688,13.2175,444155.0
2022-06-23 14:10:00,13.6,13.6,13.48,13.5,69362.0,13.2272,13.2272,13.1105,13.1299,69362.0
2022-06-23 14:20:00,13.51,13.63,13.46,13.61,64687.0,13.1397,13.2564,13.091,13.2369,64687.0
2022-06-23 14:30:00,13.61,13.76,13.61,13.72,168647.0,13.2369,13.3828,13.2369,13.3439,168647.0
2022-06-23 14:40:00,13.71,13.73,13.65,13.68,99618.0,13.3342,13.3536,13.2758,13.305,99618.0
2022-06-23 14:50:00,13.68,13.7,13.66,13.69,24556.0,13.305,13.3244,13.2855,13.3147,24556.0
2022-06-23 15:00:00,13.68,13.79,13.64,13.76,97284.0,13.305,13.412,13.2661,13.3828,97284.0
2022-06-23 15:10:00,13.79,13.84,13.74,13.8,124137.0,13.412,13.4606,13.3634,13.4217,124137.0
2022-06-23 15:20:00,13.8,13.85,13.75,13.83,106948.0,13.4217,13.4703,13.3731,13.4509,106948.0
2022-06-23 15:30:00,13.83,13.98,13.83,13.91,155191.0,13.4509,13.5968,13.4509,13.5287,155191.0
2022-06-23 15:40:00,13.91,14.01,13.9,14.0,640024.0,13.5287,13.6259,13.519,13.6162,640024.0
2022-06-23 15:50:00,14.01,14.09,13.91,13.99,344041.0,13.6259,13.7038,13.5287,13.6065,344041.0
2022-06-24 09:30:00,14.67,14.9,14.58,14.7,1250974.0,14.2679,14.4916,14.1803,14.297,1250974.0
2022-06-24 09:40:00,14.67,15.08,14.67,15.08,1015739.0,14.2679,14.6666,14.2679,14.6666,1015739.0
2022-06-24 09:50:00,15.07,15.26,15.06,15.21,828979.0,14.6569,14.8417,14.6472,14.7931,828979.0
2022-06-24 10:00:00,15.2,15.75,15.2,15.7,976916.0,14.7833,15.3183,14.7833,15.2696,976916.0
2022-06-24 10:10:00,15.7,15.85,15.66,15.71,497999.0,15.2696,15.4155,15.2307,15.2793,497999.0
2022-06-24 10:20:00,15.71,15.81,15.66,15.7,371608.0,15.2793,15.3766,15.2307,15.2696,371608.0
2022-06-24 10:30:00,15.71,15.78,15.64,15.73,335664.0,15.2793,15.3474,15.2113,15.2988,335664.0
2022-06-24 10:40:00,15.73,15.76,15.49,15.58,578201.0,15.2988,15.328,15.0654,15.1529,578201.0
2022-06-24 10:50:00,15.59,15.63,15.48,15.58,306143.0,15.1626,15.2015,15.0557,15.1529,306143.0
2022-06-24 11:00:00,15.58,15.69,15.54,15.54,181457.0,15.1529,15.2599,15.114,15.114,181457.0
2022-06-24 11:10:00,15.54,15.55,15.28,15.28,400805.0,15.114,15.1237,14.8611,14.8611,400805.0
2022-06-24 11:20:00,15.28,15.49,15.27,15.48,353870.0,14.8611,15.0654,14.8514,15.0557,353870.0
2022-06-24 11:30:00,15.48,15.48,15.39,15.46,150692.0,15.0557,15.0557,14.9681,15.0362,150692.0
2022-06-24 11:40:00,15.46,15.55,15.44,15.48,163876.0,15.0362,15.1237,15.0167,15.0557,163876.0
2022-06-24 11:50:00,15.48,15.55,15.45,15.55,82432.0,15.0557,15.1237,15.0265,15.1237,82432.0
2022-06-24 12:00:00,15.56,15.6,15.5,15.5,108980.0,15.1335,15.1724,15.0751,15.0751,108980.0
2022-06-24 12:10:00,15.49,15.56,15.43,15.55,181115.0,15.0654,15.1335,15.007,15.1237,181115.0
2022-06-24 12:20:00,15.55,15.56,15.49,15.53,93518.0,15.1237,15.1335,15.0654,15.1043,93518.0
2022-06-24 12:30:00,15.54,15.56,15.48,15.55,80341.0,15.114,15.1335,15.0557,15.1237,80341.0
2022-06-24 12:40:00,15.55,15.69,15.55,15.6,128982.0,15.1237,15.2599,15.1237,15.1724,128982.0
2022-06-24 12:50:00,15.62,15.66,15.58,15.61,63026.0,15.1918,15.2307,15.1529,15.1821,63026.0
2022-06-24 13:00:00,15.6,15.66,15.58,15.62,63150.0,15.1724,15.2307,15.1529,15.1918,63150.0
2022-06-24 13:10:00,15.63,15.64,15.59,15.59,52017.0,15.2015,15.2113,15.1626,15.1626,52017.0
2022-06-24 13:20:00,15.6,15.62,15.51,15.52,61030.0,15.1724,15.1918,15.0848,15.0946,61030.0
2022-06-24 13:30:00,15.51,15.55,15.48,15.48,107564.0,15.0848,15.1237,15.0557,15.0557,107564.0
2022-06-24 13:40:00,15.46,15.49,15.43,15.44,81356.0,15.0362,15.0654,15.007,15.0167,81356.0
2022-06-24 13:50:00,15.44,15.49,15.41,15.44,119708.0,15.0167,15.0654,14.9876,15.0167,119708.0
2022-06-24 14:00:00,15.45,15.46,15.37,15.37,109564.0,15.0265,15.0362,14.9487,14.9487,109564.0
2022-06-24 14:10:00,15.38,15.48,15.38,15.48,65348.0,14.9584,15.0557,14.9584,15.0557,65348.0
2022-06-24 14:20:00,15.48,15.53,15.45,15.51,88721.0,15.0557,15.1043,15.0265,15.0848,88721.0
2022-06-24 14:30:00,15.51,15.54,15.49,15.5,62198.0,15.0848,15.114,15.0654,15.0751,62198.0
2022-06-24 14:40:00,15.5,15.6,15.49,15.6,122730.0,15.0751,15.1724,15.0654,15.1724,122730.0
2022-06-24 14:50:00,15.6,15.6,15.54,15.57,94835.0,15.1724,15.1724,15.114,15.1432,94835.0
2022-06-24 15:00:00,15.57,15.58,15.53,15.54,71177.0,15.1432,15.1529,15.1043,15.114,71177.0
2022-06-24 15:10:00,15.53,15.53,15.46,15.47,96420.0,15.1043,15.1043,15.0362,15.0459,96420.0
2022-06-24 15:20:00,15.47,15.5,15.43,15.47,88896.0,15.0459,15.0751,15.007,15.0459,88896.0
2022-06-24 15:30:00,15.48,15.48,15.36,15.44,156563.0,15.0557,15.0557,14.9389,15.0167,156563.0
2022-06-24 15:40:00,15.44,15.49,15.43,15.45,210052.0,15.0167,15.0654,15.007,15.0265,210052.0
2022-06-24 15:50:00,15.46,15.85,15.46,15.85,989616.0,15.0362,15.4155,15.0362,15.4155,989616.0
2022-06-27 09:30:00,16.31,16.43,15.71,15.87,1201408.0,15.8629,15.9796,15.2793,15.435,1201408.0
2022-06-27 09:40:00,15.87,15.87,15.38,15.45,519785.0,15.435,15.435,14.9584,15.0265,519785.0
2022-06-27 09:50:00,15.44,15.8,15.43,15.65,294401.0,15.0167,15.3669,15.007,15.221,294401.0
2022-06-27 10:00:00,15.65,15.95,15.61,15.72,384973.0,15.221,15.5128,15.1821,15.2891,384973.0
2022-06-27 10:10:00,15.74,15.78,15.5,15.64,203902.0,15.3085,15.3474,15.0751,15.2113,203902.0
2022-06-27 10:20:00,15.64,15.79,15.62,15.68,141543.0,15.2113,15.3572,15.1918,15.2502,141543.0
2022-06-27 10:30:00,15.65,15.96,15.64,15.9,166800.0,15.221,15.5225,15.2113,15.4641,166800.0
2022-06-27 10:40:00,15.9,16.13,15.88,16.13,414856.0,15.4641,15.6878,15.4447,15.6878,414856.0
2022-06-27 10:50:00,16.13,16.35,16.13,16.22,268602.0,15.6878,15.9018,15.6878,15.7754,268602.0
2022-06-27 11:00:00,16.23,16.25,16.05,16.06,170390.0,15.7851,15.8045,15.61,15.6198,170390.0
2022-06-27 11:10:00,16.04,16.18,16.02,16.13,122811.0,15.6003,15.7365,15.5809,15.6878,122811.0
2022-06-27 11:20:00,16.13,16.36,16.1,16.32,134901.0,15.6878,15.9115,15.6587,15.8726,134901.0
2022-06-27 11:30:00,16.32,16.32,16.17,16.25,106286.0,15.8726,15.8726,15.7267,15.8045,106286.0
2022-06-27 11:40:00,16.25,16.45,16.24,16.35,127597.0,15.8045,15.9991,15.7948,15.9018,127597.0
2022-06-27 11:50:00,16.32,16.36,16.21,16.25,105475.0,15.8726,15.9115,15.7656,15.8045,105475.0
2022-06-27 12:00:00,16.25,16.27,16.07,16.1,144937.0,15.8045,15.824,15.6295,15.6587,144937.0
2022-06-27 12:10:00,16.09,16.17,16.06,16.13,64835.0,15.6489,15.7267,15.6198,15.6878,64835.0
2022-06-27 12:20:00,16.13,16.15,15.96,15.98,112840.0,15.6878,15.7073,15.5225,15.5419,112840.0
2022-06-27 12:30:00,15.97,16.0,15.88,16.0,87240.0,15.5322,15.5614,15.4447,15.5614,87240.0
2022-06-27 12:40:00,15.98,16.11,15.96,16.11,106113.0,15.5419,15.6684,15.5225,15.6684,106113.0
2022-06-27 12:50:00,16.09,16.19,16.08,16.19,103934.0,15.6489,15.7462,15.6392,15.7462,103934.0
2022-06-27 13:00:00,16.2,16.21,16.03,16.11,88408.0,15.7559,15.7656,15.5906,15.6684,88408.0
2022-06-27 13:10:00,16.12,16.21,16.1,16.15,56740.0,15.6781,15.7656,15.6587,15.7073,56740.0
2022-06-27 13:20:00,16.17,16.19,16.09,16.11,58292.0,15.7267,15.7462,15.6489,15.6684,58292.0
2022-06-27 13:30:00,16.1,16.11,15.98,16.02,57115.0,15.6587,15.6684,15.5419,15.5809,57115.0
2022-06-27 13:40:00,16.02,16.04,15.87,15.91,75582.0,15.5809,15.6003,15.435,15.4739,75582.0
2022-06-27 13:50:00,15.93,15.98,15.91,15.95,81231.0,15.4933,15.5419,15.4739,15.5128,81231.0
2022-06-27 14:00:00,15.95,16.01,15.9,15.99,66883.0,15.5128,15.5711,15.4641,15.5517,66883.0
2022-06-27 14:10:00,15.99,16.1,15.95,16.09,97847.0,15.5517,15.6587,15.5128,15.6489,97847.0
2022-06-27 14:20:00,16.09,16.11,16.01,16.03,81471.0,15.6489,15.6684,15.5711,15.5906,81471.0
2022-06-27 14:30:00,16.04,16.17,16.0,16.14,76116.0,15.6003,15.7267,15.5614,15.6976,76116.0
2022-06-27 14:40:00,16.13,16.16,16.06,16.14,55293.0,15.6878,15.717,15.6198,15.6976,55293.0
2022-06-27 14:50:00,16.13,16.14,16.0,16.01,46224.0,15.6878,15.6976,15.5614,15.5711,46224.0
2022-06-27 15:00:00,16.0,16.02,15.79,15.89,189789.0,15.5614,15.5809,15.3572,15.4544,189789.0
2022-06-27 15:10:00,15.89,16.05,15.89,16.03,84611.0,15.4544,15.61,15.4544,15.5906,84611.0
2022-06-27 15:20:00,16.01,16.03,15.91,15.94,77512.0,15.5711,15.5906,15.4739,15.503,77512.0
2022-06-27 15:30:00,15.93,15.93,15.77,15.79,106216.0,15.4933,15.4933,15.3377,15.3572,106216.0
2022-06-27 15:40:00,15.8,15.97,15.79,15.86,151712.0,15.3669,15.5322,15.3572,15.4252,151712.0
2022-06-27 15:50:00,15.86,15.86,15.62,15.79,256738.0,15.4252,15.4252,15.1918,15.3572,256738.0
2022-06-28 09:30:00,15.99,16.39,15.83,16.29,740746.0,15.5517,15.9407,15.3961,15.8434,740746.0
2022-06-28 09:40:00,16.27,16.47,16.25,16.46,388781.0,15.824,16.0185,15.8045,16.0088,388781.0
2022-06-28 09:50:00,16.47,16.57,16.24,16.32,295385.0,16.0185,16.1158,15.7948,15.8726,295385.0
2022-06-28 10:00:00,16.31,16.45,15.99,16.12,326364.0,15.8629,15.9991,15.5517,15.6781,326364.0
2022-06-28 10:10:00,16.12,16.25,16.04,16.04,164231.0,15.6781,15.8045,15.6003,15.6003,164231.0
2022-06-28 10:20:00,16.03,16.07,15.9,16.02,228029.0,15.5906,15.6295,15.4641,15.5809,228029.0
2022-06-28 10:30:00,16.01,16.02,15.7,15.85,376976.0,15.5711,15.5809,15.2696,15.4155,376976.0
2022-06-28 10:40:00,15.87,15.87,15.54,15.6,276849.0,15.435,15.435,15.114,15.1724,276849.0
2022-06-28 10:50:00,15.6,15.71,15.5,15.64,166865.0,15.1724,15.2793,15.0751,15.2113,166865.0
2022-06-28 11:00:00,15.64,15.73,15.59,15.62,113571.0,15.2113,15.2988,15.1626,15.1918,113571.0
2022-06-28 11:10:00,15.64,15.68,15.44,15.47,174501.0,15.2113,15.2502,15.0167,15.0459,174501.0
2022-06-28 11:20:00,15.48,15.48,15.13,15.13,296528.0,15.0557,15.0557,14.7152,14.7152,296528.0
2022-06-28 11:30:00,15.13,15.24,15.05,15.07,224106.0,14.7152,14.8222,14.6374,14.6569,224106.0
2022-06-28 11:40:00,15.07,15.1,14.83,14.91,331691.0,14.6569,14.6861,14.4235,14.5013,331691.0
2022-06-28 11:50:00,14.91,14.92,14.74,14.78,249695.0,14.5013,14.511,14.3359,14.3748,249695.0
2022-06-28 12:00:00,14.78,14.79,14.63,14.74,171421.0,14.3748,14.3846,14.229,14.3359,171421.0
2022-06-28 12:10:00,14.73,14.99,14.72,14.97,378589.0,14.3262,14.5791,14.3165,14.5596,378589.0
2022-06-28 12:20:00,14.97,15.19,14.94,15.19,292943.0,14.5596,14.7736,14.5305,14.7736,292943.0
2022-06-28 12:30:00,15.19,15.21,15.01,15.21,162992.0,14.7736,14.7931,14.5985,14.7931,162992.0
2022-06-28 12:40:00,15.2,15.36,15.19,15.27,265094.0,14.7833,14.9389,14.7736,14.8514,265094.0
2022-06-28 12:50:00,15.27,15.28,15.12,15.13,118761.0,14.8514,14.8611,14.7055,14.7152,118761.0
2022-06-28 13:00:00,15.13,15.13,14.88,14.88,214894.0,14.7152,14.7152,14.4721,14.4721,214894.0
2022-06-28 13:10:00,14.87,14.94,14.81,14.87,85242.0,14.4624,14.5305,14.404,14.4624,85242.0
2022-06-28 13:20:00,14.87,14.99,14.76,14.96,152587.0,14.4624,14.5791,14.3554,14.5499,152587.0
2022-06-28 13:30:00,14.96,15.0,14.85,14.88,133564.0,14.5499,14.5888,14.4429,14.4721,133564.0
2022-06-28 13:40:00,14.86,15.02,14.85,15.02,106578.0,14.4526,14.6083,14.4429,14.6083,106578.0
2022-06-28 13:50:00,15.03,15.06,14.95,14.95,47036.0,14.618,14.6472,14.5402,14.5402,47036.0
2022-06-28 14:00:00,14.95,15.09,14.89,14.92,88196.0,14.5402,14.6763,14.4818,14.511,88196.0
2022-06-28 14:10:00,14.92,14.93,14.8,14.81,87813.0,14.511,14.5207,14.3943,14.404,87813.0
2022-06-28 14:20:00,14.79,14.85,14.79,14.85,86280.0,14.3846,14.4429,14.3846,14.4429,86280.0
2022-06-28 14:30:00,14.84,14.84,14.66,14.67,126559.0,14.4332,14.4332,14.2581,14.2679,126559.0
2022-06-28 14:40:00,14.67,14.86,14.63,14.85,118021.0,14.2679,14.4526,14.229,14.4429,118021.0
2022-06-28 14:50:00,14.84,14.84,14.74,14.74,67398.0,14.4332,14.4332,14.3359,14.3359,67398.0
2022-06-28 15:00:00,14.74,14.8,14.54,14.63,223869.0,14.3359,14.3943,14.1414,14.229,223869.0
2022-06-28 15:10:00,14.64,14.74,14.6,14.72,84287.0,14.2387,14.3359,14.1998,14.3165,84287.0
2022-06-28 15:20:00,14.7,14.75,14.63,14.69,95376.0,14.297,14.3457,14.229,14.2873,95376.0
2022-06-28 15:30:00,14.68,14.74,14.65,14.72,222622.0,14.2776,14.3359,14.2484,14.3165,222622.0
2022-06-28 15:40:00,14.72,14.73,14.6,14.61,232910.0,14.3165,14.3262,14.1998,14.2095,232910.0
2022-06-28 15:50:00,14.62,14.69,14.52,14.54,460190.0,14.2192,14.2873,14.122,14.1414,460190.0
2022-06-29 09:30:00,13.95,14.03,13.35,13.35,1753150.0,13.5676,13.6454,12.984,12.984,1753150.0
2022-06-29 09:40:00,13.34,13.55,13.27,13.51,592322.0,12.9743,13.1786,12.9062,13.1397,592322.0
2022-06-29 09:50:00,13.5,13.87,13.46,13.55,596212.0,13.1299,13.4898,13.091,13.1786,596212.0
2022-06-29 10:00:00,13.56,13.84,13.5,13.55,514331.0,13.1883,13.4606,13.1299,13.1786,514331.0
2022-06-29 10:10:00,13.55,13.61,13.14,13.2,789308.0,13.1786,13.2369,12.7798,12.8382,789308.0
2022-06-29 10:20:00,13.19,13.56,13.19,13.48,350011.0,12.8284,13.1883,12.8284,13.1105,350011.0
2022-06-29 10:30:00,13.48,13.67,13.34,13.5,366130.0,13.1105,13.2953,12.9743,13.1299,366130.0
2022-06-29 10:40:00,13.5,13.78,13.48,13.59,409998.0,13.1299,13.4023,13.1105,13.2175,409998.0
2022-06-29 10:50:00,13.6,13.71,13.48,13.48,151870.0,13.2272,13.3342,13.1105,13.1105,151870.0
2022-06-29 11:00:00,13.47,13.49,13.26,13.36,446355.0,13.1008,13.1202,12.8965,12.9938,446355.0
2022-06-29 11:10:00,13.36,13.42,13.27,13.29,149218.0,12.9938,13.0521,12.9062,12.9257,149218.0
2022-06-29 11:20:00,13.31,13.37,13.17,13.35,397107.0,12.9451,13.0035,12.809,12.984,397107.0
2022-06-29 11:30:00,13.36,13.52,13.28,13.44,305894.0,12.9938,13.1494,12.916,13.0716,305894.0
2022-06-29 11:40:00,13.44,13.48,13.32,13.36,159244.0,13.0716,13.1105,12.9549,12.9938,159244.0
2022-06-29 11:50:00,13.36,13.42,13.33,13.38,87042.0,12.9938,13.0521,12.9646,13.0132,87042.0
2022-06-29 12:00:00,13.38,13.4,13.24,13.24,173290.0,13.0132,13.0327,12.8771,12.8771,173290.0
2022-06-29 12:10:00,13.25,13.28,13.18,13.26,273174.0,12.8868,12.916,12.8187,12.8965,273174.0
2022-06-29 12:20:00,13.27,13.3,13.06,13.06,496047.0,12.9062,12.9354,12.702,12.702,496047.0
2022-06-29 12:30:00,13.06,13.25,13.04,13.2,368002.0,12.702,12.8868,12.6825,12.8382,368002.0
2022-06-29 12:40:00,13.2,13.3,13.19,13.24,145150.0,12.8382,12.9354,12.8284,12.8771,145150.0
2022-06-29 12:50:00,13.23,13.37,13.2,13.36,190893.0,12.8673,13.0035,12.8382,12.9938,190893.0
2022-06-29 13:00:00,13.35,13.41,13.28,13.4,217647.0,12.984,13.0424,12.916,13.0327,217647.0
2022-06-29 13:10:00,13.41,13.43,13.22,13.24,99788.0,13.0424,13.0618,12.8576,12.8771,99788.0
2022-06-29 13:20:00,13.23,13.36,13.21,13.33,98954.0,12.8673,12.9938,12.8479,12.9646,98954.0
2022-06-29 13:30:00,13.33,13.4,13.27,13.39,103608.0,12.9646,13.0327,12.9062,13.0229,103608.0
2022-06-29 13:40:00,13.39,13.41,13.38,13.38,43818.0,13.0229,13.0424,13.0132,13.0132,43818.0
2022-06-29 13:50:00,13.39,13.49,13.38,13.49,74291.0,13.0229,13.1202,13.0132,13.1202,74291.0
2022-06-29 14:00:00,13.48,13.61,13.46,13.56,135958.0,13.1105,13.2369,13.091,13.1883,135958.0
2022-06-29 14:10:00,13.56,13.56,13.49,13.52,80365.0,13.1883,13.1883,13.1202,13.1494,80365.0
2022-06-29 14:20:00,13.51,13.51,13.44,13.5,111188.0,13.1397,13.1397,13.0716,13.1299,111188.0
2022-06-29 14:30:00,13.5,13.51,13.37,13.38,92923.0,13.1299,13.1397,13.0035,13.0132,92923.0
2022-06-29 14:40:00,13.37,13.38,13.3,13.34,56715.0,13.0035,13.0132,12.9354,12.9743,56715.0
2022-06-29 14:50:00,13.33,13.41,13.32,13.39,89365.0,12.9646,13.0424,12.9549,13.0229,89365.0
2022-06-29 15:00:00,13.38,13.49,13.36,13.49,118734.0,13.0132,13.1202,12.9938,13.1202,118734.0
2022-06-29 15:10:00,13.48,13.53,13.4,13.45,89419.0,13.1105,13.1591,13.0327,13.0813,89419.0
2022-06-29 15:20:00,13.45,13.56,13.42,13.56,76393.0,13.0813,13.1883,13.0521,13.1883,76393.0
2022-06-29 15:30:00,13.56,13.56,13.39,13.45,150362.0,13.1883,13.1883,13.0229,13.0813,150362.0
2022-06-29 15:40:00,13.46,13.49,13.41,13.43,122597.0,13.091,13.1202,13.0424,13.0618,122597.0
2022-06-29 15:50:00,13.45,13.55,13.34,13.55,406372.0,13.0813,13.1786,12.9743,13.1786,406372.0
2022-06-30 09:30:00,13.0,13.07,12.76,12.84,757071.0,12.6436,12.7117,12.4102,12.488,757071.0
2022-06-30 09:40:00,12.84,12.92,12.64,12.74,588185.0,12.488,12.5658,12.2935,12.3908,588185.0
2022-06-30 09:50:00,12.73,12.79,12.51,12.51,642695.0,12.381,12.4394,12.1671,12.1671,642695.0
2022-06-30 10:00:00,12.51,12.54,12.38,12.49,586317.0,12.1671,12.1962,12.0406,12.1476,586317.0
2022-06-30 10:10:00,12.48,12.66,12.46,12.57,266804.0,12.1379,12.313,12.1184,12.2254,266804.0
2022-06-30 10:20:00,12.57,12.63,12.46,12.52,185624.0,12.2254,12.2838,12.1184,12.1768,185624.0
2022-06-30 10:30:00,12.52,12.79,12.48,12.63,315342.0,12.1768,12.4394,12.1379,12.2838,315342.0
2022-06-30 10:40:00,12.62,12.66,12.55,12.64,147437.0,12.2741,12.313,12.206,12.2935,147437.0
2022-06-30 10:50:00,12.64,12.94,12.63,12.92,300849.0,12.2935,12.5853,12.2838,12.5658,300849.0
2022-06-30 11:00:00,12.92,13.07,12.85,13.07,342252.0,12.5658,12.7117,12.4977,12.7117,342252.0
2022-06-30 11:10:00,13.07,13.16,12.98,13.15,246120.0,12.7117,12.7993,12.6242,12.7895,246120.0
2022-06-30 11:20:00,13.15,13.51,13.15,13.45,473785.0,12.7895,13.1397,12.7895,13.0813,473785.0
2022-06-30 11:30:00,13.46,13.52,13.29,13.37,704003.0,13.091,13.1494,12.9257,13.0035,704003.0
2022-06-30 11:40:00,13.37,13.52,13.3,13.46,248825.0,13.0035,13.1494,12.9354,13.091,248825.0
2022-06-30 11:50:00,13.45,13.49,13.38,13.49,129969.0,13.0813,13.1202,13.0132,13.1202,129969.0
2022-06-30 12:00:00,13.49,13.49,13.24,13.28,438371.0,13.1202,13.1202,12.8771,12.916,438371.0
2022-06-30 12:10:00,13.27,13.39,13.25,13.39,123968.0,12.9062,13.0229,12.8868,13.0229,123968.0
2022-06-30 12:20:00,13.38,13.69,13.36,13.69,288488.0,13.0132,13.3147,12.9938,13.3147,288488.0
2022-06-30 12:30:00,13.7,13.82,13.62,13.66,396761.0,13.3244,13.4412,13.2466,13.2855,396761.0
2022-06-30 12:40:00,13.66,13.71,13.58,13.58,195455.0,13.2855,13.3342,13.2077,13.2077,195455.0
2022-06-30 12:50:00,13.59,13.63,13.54,13.58,104117.0,13.2175,13.2564,13.1688,13.2077,104117.0
2022-06-30 13:00:00,13.58,13.65,13.45,13.47,260468.0,13.2077,13.2758,13.0813,13.1008,260468.0
2022-06-30 13:10:00,13.47,13.48,13.31,13.37,216381.0,13.1008,13.1105,12.9451,13.0035,216381.0
2022-06-30 13:20:00,13.38,13.51,13.37,13.5,97100.0,13.0132,13.1397,13.0035,13.1299,97100.0
2022-06-30 13:30:00,13.5,13.56,13.48,13.53,52188.0,13.1299,13.1883,13.1105,13.1591,52188.0
2022-06-30 13:40:00,13.54,13.6,13.44,13.59,94897.0,13.1688,13.2272,13.0716,13.2175,94897.0
2022-06-30 13:50:00,13.6,13.71,13.58,13.62,152125.0,13.2272,13.3342,13.2077,13.2466,152125.0
2022-06-30 14:00:00,13.62,13.63,13.5,13.52,177211.0,13.2466,13.2564,13.1299,13.1494,177211.0
2022-06-30 14:10:00,13.52,13.61,13.48,13.55,95676.0,13.1494,13.2369,13.1105,13.1786,95676.0
2022-06-30 14:20:00,13.56,13.56,13.35,13.46,127562.0,13.1883,13.1883,12.984,13.091,127562.0
2022-06-30 14:30:00,13.47,13.5,13.41,13.46,74394.0,13.1008,13.1299,13.0424,13.091,74394.0
2022-06-30 14:40:00,13.45,13.45,13.26,13.29,181630.0,13.0813,13.0813,12.8965,12.9257,181630.0
2022-06-30 14:50:00,13.3,13.3,13.18,13.21,249384.0,12.9354,12.9354,12.8187,12.8479,249384.0
2022-06-30 15:00:00,13.21,13.23,12.95,12.95,251546.0,12.8479,12.8673,12.595,12.595,251546.0
2022-06-30 15:10:00,12.94,13.0,12.86,12.88,316543.0,12.5853,12.6436,12.5075,12.5269,316543.0
2022-06-30 15:20:00,12.89,13.15,12.89,13.15,281476.0,12.5367,12.7895,12.5367,12.7895,281476.0
2022-06-30 15:30:00,13.14,13.3,13.13,13.17,426273.0,12.7798,12.9354,12.7701,12.809,426273.0
2022-06-30 15:40:00,13.16,13.25,13.05,13.12,254194.0,12.7993,12.8868,12.6923,12.7603,254194.0
2022-06-30 15:50:00,13.11,13.16,12.82,13.06,787948.0,12.7506,12.7993,12.4686,12.702,787948.0
2022-07-01 09:30:00,12.33,12.59,11.81,11.99,2402753.0,11.992,12.2449,11.4863,11.6613,2402753.0
2022-07-01 09:40:00,11.98,12.24,11.92,12.1,1043523.0,11.6516,11.9045,11.5932,11.7683,1043523.0
2022-07-01 09:50:00,12.1,12.34,12.04,12.13,682019.0,11.7683,12.0017,11.71,11.7975,682019.0
2022-07-01 10:00:00,12.14,12.32,11.96,12.08,825958.0,11.8072,11.9823,11.6321,11.7489,825958.0
2022-07-01 10:10:00,12.09,12.11,11.62,11.71,1211007.0,11.7586,11.778,11.3015,11.389,1211007.0
2022-07-01 10:20:00,11.7,11.74,11.41,11.44,818719.0,11.3793,11.4182,11.0972,11.1264,818719.0
2022-07-01 10:30:00,11.44,11.49,11.28,11.31,479724.0,11.1264,11.175,10.9708,11.0,479724.0
2022-07-01 10:40:00,11.32,11.57,11.26,11.5,635461.0,11.0097,11.2528,10.9513,11.1848,635461.0
2022-07-01 10:50:00,11.51,11.61,11.36,11.46,334386.0,11.1945,11.2917,11.0486,11.1459,334386.0
2022-07-01 11:00:00,11.46,11.64,11.41,11.6,287234.0,11.1459,11.3209,11.0972,11.282,287234.0
2022-07-01 11:10:00,11.59,11.67,11.5,11.54,310392.0,11.2723,11.3501,11.1848,11.2237,310392.0
2022-07-01 11:20:00,11.54,11.59,11.43,11.45,288364.0,11.2237,11.2723,11.1167,11.1361,288364.0
2022-07-01 11:30:00,11.47,11.57,11.47,11.53,169484.0,11.1556,11.2528,11.1556,11.2139,169484.0
2022-07-01 11:40:00,11.54,11.59,11.4,11.4,166295.0,11.2237,11.2723,11.0875,11.0875,166295.0
2022-07-01 11:50:00,11.4,11.4,11.2,11.25,690731.0,11.0875,11.0875,10.893,10.9416,690731.0
2022-07-01 12:00:00,11.25,11.25,11.15,11.2,233338.0,10.9416,10.9416,10.8443,10.893,233338.0
2022-07-01 12:10:00,11.19,11.41,11.18,11.38,217119.0,10.8833,11.0972,10.8735,11.068,217119.0
2022-07-01 12:20:00,11.38,11.43,11.34,11.39,158837.0,11.068,11.1167,11.0291,11.0778,158837.0
2022-07-01 12:30:00,11.39,11.42,11.25,11.26,180371.0,11.0778,11.1069,10.9416,10.9513,180371.0
2022-07-01 12:40:00,11.26,11.3,11.23,11.29,130544.0,10.9513,10.9902,10.9222,10.9805,130544.0
2022-07-01 12:50:00,11.28,11.36,11.15,11.15,224741.0,10.9708,11.0486,10.8443,10.8443,224741.0
2022-07-01 13:00:00,11.14,11.21,11.13,11.2,98748.0,10.8346,10.9027,10.8249,10.893,98748.0
2022-07-01 13:10:00,11.21,11.29,11.18,11.25,126065.0,10.9027,10.9805,10.8735,10.9416,126065.0
2022-07-01 13:20:00,11.23,11.25,11.19,11.25,114772.0,10.9222,10.9416,10.8833,10.9416,114772.0
2022-07-01 13:30:00,11.25,11.33,11.22,11.3,370980.0,10.9416,11.0194,10.9124,10.9902,370980.0
2022-07-01 13:40:00,11.3,11.37,11.27,11.35,173836.0,10.9902,11.0583,10.9611,11.0389,173836.0
2022-07-01 13:50:00,11.36,11.38,11.28,11.34,109649.0,11.0486,11.068,10.9708,11.0291,109649.0
2022-07-01 14:00:00,11.35,11.35,11.21,11.23,115237.0,11.0389,11.0389,10.9027,10.9222,115237.0
2022-07-01 14:10:00,11.23,11.43,11.2,11.43,180663.0,10.9222,11.1167,10.893,11.1167,180663.0
2022-07-01 14:20:00,11.43,11.61,11.41,11.54,325308.0,11.1167,11.2917,11.0972,11.2237,325308.0
2022-07-01 14:30:00,11.55,11.63,11.54,11.63,104065.0,11.2334,11.3112,11.2237,11.3112,104065.0
2022-07-01 14:40:00,11.63,11.71,11.57,11.68,172374.0,11.3112,11.389,11.2528,11.3598,172374.0
2022-07-01 14:50:00,11.69,11.69,11.57,11.66,196314.0,11.3695,11.3695,11.2528,11.3404,196314.0
2022-07-01 15:00:00,11.66,11.67,11.48,11.58,207167.0,11.3404,11.3501,11.1653,11.2626,207167.0
2022-07-01 15:10:00,11.58,11.63,11.54,11.54,76583.0,11.2626,11.3112,11.2237,11.2237,76583.0
2022-07-01 15:20:00,11.55,11.56,11.5,11.52,347269.0,11.2334,11.2431,11.1848,11.2042,347269.0
2022-07-01 15:30:00,11.52,11.68,11.52,11.68,263559.0,11.2042,11.3598,11.2042,11.3598,263559.0
2022-07-01 15:40:00,11.68,11.71,11.63,11.71,333886.0,11.3598,11.389,11.3112,11.389,333886.0
2022-07-01 15:50:00,11.71,11.73,11.5,11.59,531925.0,11.389,11.4085,11.1848,11.2723,531925.0
2022-07-05 09:30:00,10.75,10.84,10.54,10.73,1449985.0,10.4553,10.5428,10.2511,10.4359,1449985.0
2022-07-05 09:40:00,10.73,10.96,10.69,10.84,826691.0,10.4359,10.6596,10.397,10.5428,826691.0
2022-07-05 09:50:00,10.87,10.88,10.62,10.76,390880.0,10.572,10.5818,10.3289,10.465,390880.0
2022-07-05 10:00:00,10.76,10.9,10.57,10.7,594091.0,10.465,10.6012,10.2802,10.4067,594091.0
2022-07-05 10:10:00,10.68,10.88,10.66,10.8,450781.0,10.3872,10.5818,10.3678,10.5039,450781.0
2022-07-05 10:20:00,10.8,10.92,10.75,10.87,342278.0,10.5039,10.6207,10.4553,10.572,342278.0
2022-07-05 10:30:00,10.87,11.43,10.84,11.42,644657.0,10.572,11.1167,10.5428,11.1069,644657.0
2022-07-05 10:40:00,11.41,11.46,11.13,11.16,564592.0,11.0972,11.1459,10.8249,10.8541,564592.0
2022-07-05 10:50:00,11.17,11.17,11.08,11.14,174169.0,10.8638,10.8638,10.7763,10.8346,174169.0
2022-07-05 11:00:00,11.13,11.13,10.93,11.0,294394.0,10.8249,10.8249,10.6304,10.6985,294394.0
2022-07-05 11:10:00,11.0,11.0,10.8,10.85,243438.0,10.6985,10.6985,10.5039,10.5526,243438.0
2022-07-05 11:20:00,10.85,10.89,10.77,10.83,294896.0,10.5526,10.5915,10.4748,10.5331,294896.0
2022-07-05 11:30:00,10.83,10.94,10.79,10.81,184162.0,10.5331,10.6401,10.4942,10.5137,184162.0
2022-07-05 11:40:00,10.84,11.09,10.83,11.03,300549.0,10.5428,10.786,10.5331,10.7276,300549.0
2022-07-05 11:50:00,11.04,11.1,11.03,11.03,193650.0,10.7374,10.7957,10.7276,10.7276,193650.0
2022-07-05 12:00:00,11.03,11.09,10.95,11.07,161217.0,10.7276,10.786,10.6498,10.7665,161217.0
2022-07-05 12:10:00,11.06,11.15,11.02,11.14,226010.0,10.7568,10.8443,10.7179,10.8346,226010.0
2022-07-05 12:20:00,11.13,11.31,11.11,11.29,305023.0,10.8249,11.0,10.8054,10.9805,305023.0
2022-07-05 12:30:00,11.29,11.32,11.19,11.19,219507.0,10.9805,11.0097,10.8833,10.8833,219507.0
2022-07-05 12:40:00,11.19,11.26,11.04,11.07,270194.0,10.8833,10.9513,10.7374,10.7665,270194.0
2022-07-05 12:50:00,11.08,11.12,11.03,11.04,94301.0,10.7763,10.8152,10.7276,10.7374,94301.0
2022-07-05 13:00:00,11.04,11.16,11.04,11.14,96066.0,10.7374,10.8541,10.7374,10.8346,96066.0
2022-07-05 13:10:00,11.14,11.37,11.14,11.37,194244.0,10.8346,11.0583,10.8346,11.0583,194244.0
2022-07-05 13:20:00,11.37,11.45,11.34,11.34,233020.0,11.0583,11.1361,11.0291,11.0291,233020.0
2022-07-05 13:30:00,11.35,11.47,11.33,11.45,244685.0,11.0389,11.1556,11.0194,11.1361,244685.0
2022-07-05 13:40:00,11.46,11.49,11.29,11.33,454400.0,11.1459,11.175,10.9805,11.0194,454400.0
2022-07-05 13:50:00,11.34,11.36,11.31,11.36,52269.0,11.0291,11.0486,11.0,11.0486,52269.0
2022-07-05 14:00:00,11.36,11.43,11.31,11.33,82379.0,11.0486,11.1167,11.0,11.0194,82379.0
2022-07-05 14:10:00,11.35,11.38,11.28,11.38,55431.0,11.0389,11.068,10.9708,11.068,55431.0
2022-07-05 14:20:00,11.36,11.48,11.34,11.47,118235.0,11.0486,11.1653,11.0291,11.1556,118235.0
2022-07-05 14:30:00,11.49,11.74,11.48,11.74,476805.0,11.175,11.4182,11.1653,11.4182,476805.0
2022-07-05 14:40:00,11.74,11.74,11.63,11.65,230055.0,11.4182,11.4182,11.3112,11.3306,230055.0
2022-07-05 14:50:00,11.65,11.7,11.6,11.66,121608.0,11.3306,11.3793,11.282,11.3404,121608.0
2022-07-05 15:00:00,11.66,11.76,11.58,11.73,277083.0,11.3404,11.4376,11.2626,11.4085,277083.0
2022-07-05 15:10:00,11.73,11.74,11.59,11.6,101968.0,11.4085,11.4182,11.2723,11.282,101968.0
2022-07-05 15:20:00,11.6,11.8,11.6,11.77,196033.0,11.282,11.4765,11.282,11.4474,196033.0
2022-07-05 15:30:00,11.77,11.83,11.74,11.79,300882.0,11.4474,11.5057,11.4182,11.4668,300882.0
2022-07-05 15:40:00,11.8,11.82,11.7,11.82,249453.0,11.4765,11.496,11.3793,11.496,249453.0
2022-07-05 15:50:00,11.82,11.87,11.73,11.87,449781.0,11.496,11.5446,11.4085,11.5446,449781.0
2022-07-06 09:30:00,11.92,12.1,11.7,11.71,1045678.0,11.5932,11.7683,11.3793,11.389,1045678.0
2022-07-06 09:40:00,11.71,12.02,11.71,11.73,496200.0,11.389,11.6905,11.389,11.4085,496200.0
2022-07-06 09:50:00,11.74,11.96,11.67,11.94,348125.0,11.4182,11.6321,11.3501,11.6127,348125.0
2022-07-06 10:00:00,11.93,11.94,11.69,11.85,621911.0,11.603,11.6127,11.3695,11.5252,621911.0
2022-07-06 10:10:00,11.87,11.88,11.54,11.59,454912.0,11.5446,11.5543,11.2237,11.2723,454912.0
2022-07-06 10:20:00,11.63,11.74,11.53,11.7,308723.0,11.3112,11.4182,11.2139,11.3793,308723.0
2022-07-06 10:30:00,11.71,11.8,11.67,11.77,343814.0,11.389,11.4765,11.3501,11.4474,343814.0
2022-07-06 10:40:00,11.78,11.95,11.72,11.85,642561.0,11.4571,11.6224,11.3987,11.5252,642561.0
2022-07-06 10:50:00,11.85,12.14,11.84,12.11,869898.0,11.5252,11.8072,11.5154,11.778,869898.0
2022-07-06 11:00:00,12.1,12.13,11.89,11.89,662412.0,11.7683,11.7975,11.5641,11.5641,662412.0
2022-07-06 11:10:00,11.89,12.03,11.84,12.02,322454.0,11.5641,11.7002,11.5154,11.6905,322454.0
2022-07-06 11:20:00,12.02,12.02,11.8,11.83,336493.0,11.6905,11.6905,11.4765,11.5057,336493.0
2022-07-06 11:30:00,11.83,11.87,11.72,11.87,325849.0,11.5057,11.5446,11.3987,11.5446,325849.0
2022-07-06 11:40:00,11.88,11.96,11.82,11.93,221006.0,11.5543,11.6321,11.496,11.603,221006.0
2022-07-06 11:50:00,11.93,11.97,11.89,11.95,207220.0,11.603,11.6419,11.5641,11.6224,207220.0
2022-07-06 12:00:00,11.96,12.0,11.89,11.95,553525.0,11.6321,11.671,11.5641,11.6224,553525.0
2022-07-06 12:10:00,11.95,12.05,11.94,11.97,220426.0,11.6224,11.7197,11.6127,11.6419,220426.0
2022-07-06 12:20:00,11.97,12.01,11.93,11.99,157077.0,11.6419,11.6808,11.603,11.6613,157077.0
2022-07-06 12:30:00,11.99,12.02,11.94,11.97,99070.0,11.6613,11.6905,11.6127,11.6419,99070.0
2022-07-06 12:40:00,11.97,12.02,11.95,11.97,114037.0,11.6419,11.6905,11.6224,11.6419,114037.0
2022-07-06 12:50:00,11.96,11.97,11.91,11.97,59545.0,11.6321,11.6419,11.5835,11.6419,59545.0
2022-07-06 13:00:00,11.98,12.09,11.98,12.08,158266.0,11.6516,11.7586,11.6516,11.7489,158266.0
2022-07-06 13:10:00,12.08,12.08,12.03,12.06,121261.0,11.7489,11.7489,11.7002,11.7294,121261.0
2022-07-06 13:20:00,12.06,12.08,12.01,12.03,110097.0,11.7294,11.7489,11.6808,11.7002,110097.0
2022-07-06 13:30:00,12.02,12.04,12.01,12.03,52112.0,11.6905,11.71,11.6808,11.7002,52112.0
2022-07-06 13:40:00,12.05,12.07,12.02,12.05,100438.0,11.7197,11.7391,11.6905,11.7197,100438.0
2022-07-06 13:50:00,12.05,12.09,12.03,12.07,118135.0,11.7197,11.7586,11.7002,11.7391,118135.0
2022-07-06 14:00:00,12.06,12.28,11.93,12.11,643107.0,11.7294,11.9434,11.603,11.778,643107.0
2022-07-06 14:10:00,12.1,12.1,11.89,11.93,291853.0,11.7683,11.7683,11.5641,11.603,291853.0
2022-07-06 14:20:00,11.92,12.12,11.85,12.12,264898.0,11.5932,11.7878,11.5252,11.7878,264898.0
2022-07-06 14:30:00,12.12,12.21,12.04,12.16,248038.0,11.7878,11.8753,11.71,11.8267,248038.0
2022-07-06 14:40:00,12.17,12.39,12.16,12.26,648694.0,11.8364,12.0504,11.8267,11.9239,648694.0
2022-07-06 14:50:00,12.26,12.35,12.24,12.35,234860.0,11.9239,12.0115,11.9045,12.0115,234860.0
2022-07-06 15:00:00,12.35,12.35,12.2,12.31,202412.0,12.0115,12.0115,11.8656,11.9726,202412.0
2022-07-06 15:10:00,12.3,12.41,12.3,12.37,326674.0,11.9628,12.0698,11.9628,12.0309,326674.0
2022-07-06 15:20:00,12.37,12.49,12.37,12.42,324232.0,12.0309,12.1476,12.0309,12.0795,324232.0
2022-07-06 15:30:00,12.42,12.47,12.32,12.33,453341.0,12.0795,12.1282,11.9823,11.992,453341.0
2022-07-06 15:40:00,12.33,12.34,12.16,12.2,321571.0,11.992,12.0017,11.8267,11.8656,321571.0
2022-07-06 15:50:00,12.21,12.23,11.99,12.1,421814.0,11.8753,11.8947,11.6613,11.7683,421814.0
2022-07-07 09:30:00,12.99,13.35,12.94,13.24,1872423.0,12.6339,12.984,12.5853,12.8771,1872423.0
2022-07-07 09:40:00,13.24,13.48,13.21,13.43,642309.0,12.8771,13.1105,12.8479,13.0618,642309.0
2022-07-07 09:50:00,13.43,13.46,13.3,13.37,737462.0,13.0618,13.091,12.9354,13.0035,737462.0
2022-07-07 10:00:00,13.36,13.4,13.17,13.38,764171.0,12.9938,13.0327,12.809,13.0132,764171.0
2022-07-07 10:10:00,13.38,13.46,13.27,13.33,329424.0,13.0132,13.091,12.9062,12.9646,329424.0
2022-07-07 10:20:00,13.33,13.38,13.22,13.38,316623.0,12.9646,13.0132,12.8576,13.0132,316623.0
2022-07-07 10:30:00,13.39,13.5,13.31,13.36,363129.0,13.0229,13.1299,12.9451,12.9938,363129.0
2022-07-07 10:40:00,13.37,13.45,13.34,13.45,199192.0,13.0035,13.0813,12.9743,13.0813,199192.0
2022-07-07 10:50:00,13.43,13.48,13.38,13.4,253699.0,13.0618,13.1105,13.0132,13.0327,253699.0
2022-07-07 11:00:00,13.4,13.47,13.35,13.41,172670.0,13.0327,13.1008,12.984,13.0424,172670.0
2022-07-07 11:10:00,13.41,13.44,13.37,13.37,316839.0,13.0424,13.0716,13.0035,13.0035,316839.0
2022-07-07 11:20:00,13.36,13.41,13.31,13.35,252069.0,12.9938,13.0424,12.9451,12.984,252069.0
2022-07-07 11:30:00,13.35,13.38,13.27,13.36,182742.0,12.984,13.0132,12.9062,12.9938,182742.0
2022-07-07 11:40:00,13.35,13.46,13.34,13.44,197193.0,12.984,13.091,12.9743,13.0716,197193.0
2022-07-07 11:50:00,13.45,13.51,13.41,13.5,332744.0,13.0813,13.1397,13.0424,13.1299,332744.0
2022-07-07 12:00:00,13.5,13.55,13.5,13.55,220712.0,13.1299,13.1786,13.1299,13.1786,220712.0
2022-07-07 12:10:00,13.55,13.62,13.52,13.61,241872.0,13.1786,13.2466,13.1494,13.2369,241872.0
2022-07-07 12:20:00,13.61,13.66,13.57,13.63,221228.0,13.2369,13.2855,13.198,13.2564,221228.0
2022-07-07 12:30:00,13.63,13.66,13.62,13.63,175573.0,13.2564,13.2855,13.2466,13.2564,175573.0
2022-07-07 12:40:00,13.63,13.66,13.6,13.6,219082.0,13.2564,13.2855,13.2272,13.2272,219082.0
2022-07-07 12:50:00,13.59,13.65,13.57,13.61,151946.0,13.2175,13.2758,13.198,13.2369,151946.0
2022-07-07 13:00:00,13.61,13.64,13.56,13.64,197276.0,13.2369,13.2661,13.1883,13.2661,197276.0
2022-07-07 13:10:00,13.64,13.65,13.59,13.62,108378.0,13.2661,13.2758,13.2175,13.2466,108378.0
2022-07-07 13:20:00,13.61,13.66,13.61,13.63,103693.0,13.2369,13.2855,13.2369,13.2564,103693.0
2022-07-07 13:30:00,13.65,13.71,13.64,13.7,146942.0,13.2758,13.3342,13.2661,13.3244,146942.0
2022-07-07 13:40:00,13.71,13.76,13.7,13.73,125799.0,13.3342,13.3828,13.3244,13.3536,125799.0
2022-07-07 13:50:00,13.73,13.78,13.72,13.77,85096.0,13.3536,13.4023,13.3439,13.3925,85096.0
2022-07-07 14:00:00,13.77,13.84,13.76,13.82,177232.0,13.3925,13.4606,13.3828,13.4412,177232.0
2022-07-07 14:10:00,13.83,13.88,13.83,13.86,165855.0,13.4509,13.4995,13.4509,13.4801,165855.0
2022-07-07 14:20:00,13.86,13.87,13.83,13.84,126741.0,13.4801,13.4898,13.4509,13.4606,126741.0
2022-07-07 14:30:00,13.84,13.84,13.75,13.78,184321.0,13.4606,13.4606,13.3731,13.4023,184321.0
2022-07-07 14:40:00,13.76,13.76,13.7,13.75,170701.0,13.3828,13.3828,13.3244,13.3731,170701.0
2022-07-07 14:50:00,13.76,13.77,13.73,13.77,105627.0,13.3828,13.3925,13.3536,13.3925,105627.0
2022-07-07 15:00:00,13.77,13.8,13.73,13.79,154594.0,13.3925,13.4217,13.3536,13.412,154594.0
2022-07-07 15:10:00,13.79,13.86,13.78,13.85,152697.0,13.412,13.4801,13.4023,13.4703,152697.0
2022-07-07 15:20:00,13.85,13.86,13.77,13.79,400715.0,13.4703,13.4801,13.3925,13.412,400715.0
2022-07-07 15:30:00,13.78,13.82,13.71,13.72,326327.0,13.4023,13.4412,13.3342,13.3439,326327.0
2022-07-07 15:40:00,13.72,13.74,13.66,13.72,294057.0,13.3439,13.3634,13.2855,13.3439,294057.0
2022-07-07 15:50:00,13.72,13.76,13.67,13.71,397782.0,13.3439,13.3828,13.2953,13.3342,397782.0
2022-07-08 09:30:00,13.11,13.37,12.97,13.36,1436487.0,12.7506,13.0035,12.6145,12.9938,1436487.0
2022-07-08 09:40:00,13.35,13.57,13.12,13.13,594790.0,12.984,13.198,12.7603,12.7701,594790.0
2022-07-08 09:50:00,13.13,13.23,13.02,13.13,506141.0,12.7701,12.8673,12.6631,12.7701,506141.0
2022-07-08 10:00:00,13.13,13.23,13.03,13.18,273394.0,12.7701,12.8673,12.6728,12.8187,273394.0
2022-07-08 10:10:00,13.16,13.29,13.11,13.26,310432.0,12.7993,12.9257,12.7506,12.8965,310432.0
2022-07-08 10:20:00,13.26,13.51,13.22,13.47,388643.0,12.8965,13.1397,12.8576,13.1008,388643.0
2022-07-08 10:30:00,13.48,13.62,13.46,13.57,293877.0,13.1105,13.2466,13.091,13.198,293877.0
2022-07-08 10:40:00,13.58,13.63,13.53,13.6,229553.0,13.2077,13.2564,13.1591,13.2272,229553.0
2022-07-08 10:50:00,13.6,13.68,13.52,13.68,352116.0,13.2272,13.305,13.1494,13.305,352116.0
2022-07-08 11:00:00,13.68,13.84,13.68,13.84,325463.0,13.305,13.4606,13.305,13.4606,325463.0
2022-07-08 11:10:00,13.84,13.94,13.83,13.94,427395.0,13.4606,13.5579,13.4509,13.5579,427395.0
2022-07-08 11:20:00,13.94,14.16,13.94,14.13,395513.0,13.5579,13.7718,13.5579,13.7427,395513.0
2022-07-08 11:30:00,14.13,14.15,14.06,14.07,236803.0,13.7427,13.7621,13.6746,13.6843,236803.0
2022-07-08 11:40:00,14.07,14.07,13.85,13.87,420888.0,13.6843,13.6843,13.4703,13.4898,420888.0
2022-07-08 11:50:00,13.87,13.94,13.84,13.94,165153.0,13.4898,13.5579,13.4606,13.5579,165153.0
2022-07-08 12:00:00,13.94,13.94,13.7,13.72,252978.0,13.5579,13.5579,13.3244,13.3439,252978.0
2022-07-08 12:10:00,13.71,13.77,13.68,13.75,241698.0,13.3342,13.3925,13.305,13.3731,241698.0
2022-07-08 12:20:00,13.74,13.77,13.49,13.49,268108.0,13.3634,13.3925,13.1202,13.1202,268108.0
2022-07-08 12:30:00,13.48,13.49,13.32,13.32,332542.0,13.1105,13.1202,12.9549,12.9549,332542.0
2022-07-08 12:40:00,13.31,13.4,13.29,13.39,311867.0,12.9451,13.0327,12.9257,13.0229,311867.0
2022-07-08 12:50:00,13.39,13.45,13.34,13.37,256059.0,13.0229,13.0813,12.9743,13.0035,256059.0
2022-07-08 13:00:00,13.36,13.45,13.27,13.44,228708.0,12.9938,13.0813,12.9062,13.0716,228708.0
2022-07-08 13:10:00,13.45,13.49,13.4,13.43,380729.0,13.0813,13.1202,13.0327,13.0618,380729.0
2022-07-08 13:20:00,13.43,13.61,13.42,13.61,112212.0,13.0618,13.2369,13.0521,13.2369,112212.0
2022-07-08 13:30:00,13.61,13.65,13.57,13.65,110520.0,13.2369,13.2758,13.198,13.2758,110520.0
2022-07-08 13:40:00,13.66,13.76,13.65,13.76,131019.0,13.2855,13.3828,13.2758,13.3828,131019.0
2022-07-08 13:50:00,13.76,13.77,13.63,13.65,183981.0,13.3828,13.3925,13.2564,13.2758,183981.0
2022-07-08 14:00:00,13.65,13.74,13.59,13.72,147287.0,13.2758,13.3634,13.2175,13.3439,147287.0
2022-07-08 14:10:00,13.73,13.77,13.71,13.77,76371.0,13.3536,13.3925,13.3342,13.3925,76371.0
2022-07-08 14:20:00,13.78,13.91,13.78,13.89,169162.0,13.4023,13.5287,13.4023,13.5092,169162.0
2022-07-08 14:30:00,13.89,13.97,13.89,13.95,134684.0,13.5092,13.587,13.5092,13.5676,134684.0
2022-07-08 14:40:00,13.94,13.97,13.88,13.89,188300.0,13.5579,13.587,13.4995,13.5092,188300.0
2022-07-08 14:50:00,13.89,13.93,13.84,13.92,252301.0,13.5092,13.5481,13.4606,13.5384,252301.0
2022-07-08 15:00:00,13.93,13.93,13.82,13.83,251501.0,13.5481,13.5481,13.4412,13.4509,251501.0
2022-07-08 15:10:00,13.84,13.9,13.83,13.87,95002.0,13.4606,13.519,13.4509,13.4898,95002.0
2022-07-08 15:20:00,13.86,13.91,13.83,13.86,123836.0,13.4801,13.5287,13.4509,13.4801,123836.0
2022-07-08 15:30:00,13.86,13.89,13.8,13.84,219393.0,13.4801,13.5092,13.4217,13.4606,219393.0
2022-07-08 15:40:00,13.84,13.95,13.84,13.91,182710.0,13.4606,13.5676,13.4606,13.5287,182710.0
2022-07-08 15:50:00,13.9,13.97,13.86,13.91,408105.0,13.519,13.587,13.4801,13.5287,408105.0
2022-07-11 09:30:00,13.26,13.41,12.82,12.82,1126960.0,12.8965,13.0424,12.4686,12.4686,1126960.0
2022-07-11 09:40:00,12.82,12.91,12.71,12.83,415051.0,12.4686,12.5561,12.3616,12.4783,415051.0
2022-07-11 09:50:00,12.83,12.95,12.65,12.93,593752.0,12.4783,12.595,12.3032,12.5756,593752.0
2022-07-11 10:00:00,12.93,12.97,12.8,12.96,278522.0,12.5756,12.6145,12.4491,12.6047,278522.0
2022-07-11 10:10:00,12.96,13.09,12.94,12.99,342212.0,12.6047,12.7312,12.5853,12.6339,342212.0
2022-07-11 10:20:00,12.99,13.02,12.82,12.94,277151.0,12.6339,12.6631,12.4686,12.5853,277151.0
2022-07-11 10:30:00,12.93,13.12,12.92,13.12,262165.0,12.5756,12.7603,12.5658,12.7603,262165.0
2022-07-11 10:40:00,13.12,13.18,13.04,13.07,158189.0,12.7603,12.8187,12.6825,12.7117,158189.0
2022-07-11 10:50:00,13.08,13.12,12.91,12.91,215903.0,12.7214,12.7603,12.5561,12.5561,215903.0
2022-07-11 11:00:00,12.91,13.04,12.89,13.03,148054.0,12.5561,12.6825,12.5367,12.6728,148054.0
2022-07-11 11:10:00,13.02,13.14,13.0,13.03,149832.0,12.6631,12.7798,12.6436,12.6728,149832.0
2022-07-11 11:20:00,13.04,13.05,12.94,13.02,122439.0,12.6825,12.6923,12.5853,12.6631,122439.0
2022-07-11 11:30:00,13.03,13.13,12.97,13.09,131363.0,12.6728,12.7701,12.6145,12.7312,131363.0
2022-07-11 11:40:00,13.06,13.07,12.93,12.96,122504.0,12.702,12.7117,12.5756,12.6047,122504.0
2022-07-11 11:50:00,12.95,12.97,12.89,12.95,129970.0,12.595,12.6145,12.5367,12.595,129970.0
2022-07-11 12:00:00,12.96,13.04,12.9,13.04,87841.0,12.6047,12.6825,12.5464,12.6825,87841.0
2022-07-11 12:10:00,13.03,13.11,13.02,13.08,97705.0,12.6728,12.7506,12.6631,12.7214,97705.0
2022-07-11 12:20:00,13.07,13.07,13.0,13.06,67738.0,12.7117,12.7117,12.6436,12.702,67738.0
2022-07-11 12:30:00,13.06,13.19,13.03,13.17,110278.0,12.702,12.8284,12.6728,12.809,110278.0
2022-07-11 12:40:00,13.14,13.14,13.07,13.1,65052.0,12.7798,12.7798,12.7117,12.7409,65052.0
2022-07-11 12:50:00,13.09,13.14,13.04,13.13,123195.0,12.7312,12.7798,12.6825,12.7701,123195.0
2022-07-11 13:00:00,13.14,13.3,13.12,13.3,161035.0,12.7798,12.9354,12.7603,12.9354,161035.0
2022-07-11 13:10:00,13.28,13.31,13.25,13.26,79666.0,12.916,12.9451,12.8868,12.8965,79666.0
2022-07-11 13:20:00,13.25,13.34,13.25,13.34,63263.0,12.8868,12.9743,12.8868,12.9743,63263.0
2022-07-11 13:30:00,13.33,13.44,13.33,13.42,331504.0,12.9646,13.0716,12.9646,13.0521,331504.0
2022-07-11 13:40:00,13.43,13.45,13.36,13.37,120358.0,13.0618,13.0813,12.9938,13.0035,120358.0
2022-07-11 13:50:00,13.37,13.42,13.34,13.34,66861.0,13.0035,13.0521,12.9743,12.9743,66861.0
2022-07-11 14:00:00,13.35,13.35,13.25,13.25,132436.0,12.984,12.984,12.8868,12.8868,132436.0
2022-07-11 14:10:00,13.24,13.27,13.21,13.24,155028.0,12.8771,12.9062,12.8479,12.8771,155028.0
2022-07-11 14:20:00,13.23,13.24,13.13,13.14,246884.0,12.8673,12.8771,12.7701,12.7798,246884.0
2022-07-11 14:30:00,13.14,13.14,13.06,13.09,103954.0,12.7798,12.7798,12.702,12.7312,103954.0
2022-07-11 14:40:00,13.08,13.14,13.07,13.08,71346.0,12.7214,12.7798,12.7117,12.7214,71346.0
2022-07-11 14:50:00,13.07,13.07,12.98,12.98,113158.0,12.7117,12.7117,12.6242,12.6242,113158.0
2022-07-11 15:00:00,12.99,13.01,12.88,12.88,139273.0,12.6339,12.6534,12.5269,12.5269,139273.0
2022-07-11 15:10:00,12.88,12.92,12.86,12.92,155685.0,12.5269,12.5658,12.5075,12.5658,155685.0
2022-07-11 15:20:00,12.91,12.97,12.89,12.96,137017.0,12.5561,12.6145,12.5367,12.6047,137017.0
2022-07-11 15:30:00,12.96,12.99,12.93,12.99,150483.0,12.6047,12.6339,12.5756,12.6339,150483.0
2022-07-11 15:40:00,12.99,13.03,12.88,12.93,210803.0,12.6339,12.6728,12.5269,12.5756,210803.0
2022-07-11 15:50:00,12.91,12.91,12.8,12.89,408710.0,12.5561,12.5561,12.4491,12.5367,408710.0
2022-07-12 09:30:00,13.23,13.45,13.13,13.29,1069901.0,12.8673,13.0813,12.7701,12.9257,1069901.0
2022-07-12 09:40:00,13.3,13.39,13.11,13.11,655680.0,12.9354,13.0229,12.7506,12.7506,655680.0
2022-07-12 09:50:00,13.1,13.23,12.97,12.98,410859.0,12.7409,12.8673,12.6145,12.6242,410859.0
2022-07-12 10:00:00,12.98,12.98,12.75,12.8,444593.0,12.6242,12.6242,12.4005,12.4491,444593.0
2022-07-12 10:10:00,12.8,13.08,12.78,13.07,305952.0,12.4491,12.7214,12.4297,12.7117,305952.0
2022-07-12 10:20:00,13.09,13.1,12.92,12.96,405058.0,12.7312,12.7409,12.5658,12.6047,405058.0
2022-07-12 10:30:00,12.97,13.19,12.97,13.08,453759.0,12.6145,12.8284,12.6145,12.7214,453759.0
2022-07-12 10:40:00,13.08,13.12,12.98,13.07,328086.0,12.7214,12.7603,12.6242,12.7117,328086.0
2022-07-12 10:50:00,13.07,13.22,13.03,13.2,314711.0,12.7117,12.8576,12.6728,12.8382,314711.0
2022-07-12 11:00:00,13.21,13.28,13.13,13.26,232674.0,12.8479,12.916,12.7701,12.8965,232674.0
2022-07-12 11:10:00,13.26,13.41,13.23,13.25,330511.0,12.8965,13.0424,12.8673,12.8868,330511.0
2022-07-12 11:20:00,13.25,13.41,13.24,13.38,213356.0,12.8868,13.0424,12.8771,13.0132,213356.0
2022-07-12 11:30:00,13.4,13.44,13.31,13.4,225791.0,13.0327,13.0716,12.9451,13.0327,225791.0
2022-07-12 11:40:00,13.4,13.42,13.25,13.3,160796.0,13.0327,13.0521,12.8868,12.9354,160796.0
2022-07-12 11:50:00,13.3,13.36,13.26,13.32,93832.0,12.9354,12.9938,12.8965,12.9549,93832.0
2022-07-12 12:00:00,13.33,13.41,13.25,13.25,118839.0,12.9646,13.0424,12.8868,12.8868,118839.0
2022-07-12 12:10:00,13.26,13.36,13.23,13.35,106448.0,12.8965,12.9938,12.8673,12.984,106448.0
2022-07-12 12:20:00,13.35,13.39,13.3,13.35,101182.0,12.984,13.0229,12.9354,12.984,101182.0
2022-07-12 12:30:00,13.35,13.44,13.32,13.38,261854.0,12.984,13.0716,12.9549,13.0132,261854.0
2022-07-12 12:40:00,13.38,13.39,13.34,13.35,48002.0,13.0132,13.0229,12.9743,12.984,48002.0
2022-07-12 12:50:00,13.35,13.35,13.24,13.33,65259.0,12.984,12.984,12.8771,12.9646,65259.0
2022-07-12 13:00:00,13.32,13.42,13.23,13.29,166205.0,12.9549,13.0521,12.8673,12.9257,166205.0
2022-07-12 13:10:00,13.28,13.29,13.2,13.21,163296.0,12.916,12.9257,12.8382,12.8479,163296.0
2022-07-12 13:20:00,13.2,13.22,13.16,13.19,128939.0,12.8382,12.8576,12.7993,12.8284,128939.0
2022-07-12 13:30:00,13.2,13.28,13.2,13.26,56662.0,12.8382,12.916,12.8382,12.8965,56662.0
2022-07-12 13:40:00,13.26,13.34,13.24,13.33,99647.0,12.8965,12.9743,12.8771,12.9646,99647.0
2022-07-12 13:50:00,13.32,13.38,13.32,13.36,73817.0,12.9549,13.0132,12.9549,12.9938,73817.0
2022-07-12 14:00:00,13.36,13.36,13.27,13.31,63547.0,12.9938,12.9938,12.9062,12.9451,63547.0
2022-07-12 14:10:00,13.31,13.37,13.3,13.36,61113.0,12.9451,13.0035,12.9354,12.9938,61113.0
2022-07-12 14:20:00,13.36,13.37,13.3,13.35,199198.0,12.9938,13.0035,12.9354,12.984,199198.0
2022-07-12 14:30:00,13.37,13.37,13.25,13.3,93546.0,13.0035,13.0035,12.8868,12.9354,93546.0
2022-07-12 14:40:00,13.28,13.3,13.24,13.3,49874.0,12.916,12.9354,12.8771,12.9354,49874.0
2022-07-12 14:50:00,13.3,13.32,13.14,13.15,155965.0,12.9354,12.9549,12.7798,12.7895,155965.0
2022-07-12 15:00:00,13.14,13.14,12.92,12.92,421580.0,12.7798,12.7798,12.5658,12.5658,421580.0
2022-07-12 15:10:00,12.93,12.99,12.88,12.98,144805.0,12.5756,12.6339,12.5269,12.6242,144805.0
2022-07-12 15:20:00,12.97,12.99,12.82,12.86,246829.0,12.6145,12.6339,12.4686,12.5075,246829.0
2022-07-12 15:30:00,12.86,12.89,12.72,12.78,245625.0,12.5075,12.5367,12.3713,12.4297,245625.0
2022-07-12 15:40:00,12.78,12.88,12.75,12.82,180950.0,12.4297,12.5269,12.4005,12.4686,180950.0
2022-07-12 15:50:00,12.82,13.03,12.81,12.98,555828.0,12.4686,12.6728,12.4588,12.6242,555828.0
2022-07-13 09:30:00,12.28,12.58,12.13,12.58,1253864.0,11.9434,12.2351,11.7975,12.2351,1253864.0
2022-07-13 09:40:00,12.59,12.88,12.43,12.86,794538.0,12.2449,12.5269,12.0893,12.5075,794538.0
2022-07-13 09:50:00,12.87,12.91,12.69,12.83,394708.0,12.5172,12.5561,12.3421,12.4783,394708.0
2022-07-13 10:00:00,12.84,12.86,12.57,12.63,516093.0,12.488,12.5075,12.2254,12.2838,516093.0
2022-07-13 10:10:00,12.62,12.86,12.58,12.59,375385.0,12.2741,12.5075,12.2351,12.2449,375385.0
2022-07-13 10:20:00,12.58,12.93,12.56,12.93,332855.0,12.2351,12.5756,12.2157,12.5756,332855.0
2022-07-13 10:30:00,12.92,13.13,12.85,13.11,491856.0,12.5658,12.7701,12.4977,12.7506,491856.0
2022-07-13 10:40:00,13.1,13.44,13.09,13.38,633099.0,12.7409,13.0716,12.7312,13.0132,633099.0
2022-07-13 10:50:00,13.4,13.56,13.34,13.4,426584.0,13.0327,13.1883,12.9743,13.0327,426584.0
2022-07-13 11:00:00,13.4,13.55,13.35,13.46,362426.0,13.0327,13.1786,12.984,13.091,362426.0
2022-07-13 11:10:00,13.47,13.54,13.33,13.36,383710.0,13.1008,13.1688,12.9646,12.9938,383710.0
2022-07-13 11:20:00,13.37,13.4,13.12,13.12,464796.0,13.0035,13.0327,12.7603,12.7603,464796.0
2022-07-13 11:30:00,13.12,13.16,13.05,13.13,509643.0,12.7603,12.7993,12.6923,12.7701,509643.0
2022-07-13 11:40:00,13.12,13.16,12.98,13.12,459346.0,12.7603,12.7993,12.6242,12.7603,459346.0
2022-07-13 11:50:00,13.12,13.23,13.12,13.17,255277.0,12.7603,12.8673,12.7603,12.809,255277.0
2022-07-13 12:00:00,13.18,13.34,13.15,13.33,229043.0,12.8187,12.9743,12.7895,12.9646,229043.0
2022-07-13 12:10:00,13.32,13.32,13.18,13.22,587060.0,12.9549,12.9549,12.8187,12.8576,587060.0
2022-07-13 12:20:00,13.24,13.34,13.2,13.33,147902.0,12.8771,12.9743,12.8382,12.9646,147902.0
2022-07-13 12:30:00,13.32,13.38,13.29,13.38,116954.0,12.9549,13.0132,12.9257,13.0132,116954.0
2022-07-13 12:40:00,13.37,13.37,13.3,13.37,60299.0,13.0035,13.0035,12.9354,13.0035,60299.0
2022-07-13 12:50:00,13.36,13.44,13.34,13.44,169702.0,12.9938,13.0716,12.9743,13.0716,169702.0
2022-07-13 13:00:00,13.43,13.54,13.39,13.42,431389.0,13.0618,13.1688,13.0229,13.0521,431389.0
2022-07-13 13:10:00,13.43,13.52,13.33,13.35,256542.0,13.0618,13.1494,12.9646,12.984,256542.0
2022-07-13 13:20:00,13.36,13.41,13.33,13.41,187533.0,12.9938,13.0424,12.9646,13.0424,187533.0
2022-07-13 13:30:00,13.41,13.41,13.31,13.32,140030.0,13.0424,13.0424,12.9451,12.9549,140030.0
2022-07-13 13:40:00,13.32,13.49,13.32,13.47,145376.0,12.9549,13.1202,12.9549,13.1008,145376.0
2022-07-13 13:50:00,13.48,13.49,13.42,13.46,98901.0,13.1105,13.1202,13.0521,13.091,98901.0
2022-07-13 14:00:00,13.46,13.46,13.19,13.23,210813.0,13.091,13.091,12.8284,12.8673,210813.0
2022-07-13 14:10:00,13.23,13.34,13.23,13.34,131464.0,12.8673,12.9743,12.8673,12.9743,131464.0
2022-07-13 14:20:00,13.33,13.45,13.29,13.44,114401.0,12.9646,13.0813,12.9257,13.0716,114401.0
2022-07-13 14:30:00,13.45,13.48,13.41,13.45,87596.0,13.0813,13.1105,13.0424,13.0813,87596.0
2022-07-13 14:40:00,13.45,13.46,13.38,13.38,79377.0,13.0813,13.091,13.0132,13.0132,79377.0
2022-07-13 14:50:00,13.4,13.49,13.33,13.49,105114.0,13.0327,13.1202,12.9646,13.1202,105114.0
2022-07-13 15:00:00,13.49,13.5,13.29,13.33,149749.0,13.1202,13.1299,12.9257,12.9646,149749.0
2022-07-13 15:10:00,13.33,13.49,13.33,13.49,92752.0,12.9646,13.1202,12.9646,13.1202,92752.0
2022-07-13 15:20:00,13.49,13.52,13.39,13.4,174107.0,13.1202,13.1494,13.0229,13.0327,174107.0
2022-07-13 15:30:00,13.4,13.41,13.29,13.38,138494.0,13.0327,13.0424,12.9257,13.0132,138494.0
2022-07-13 15:40:00,13.37,13.37,13.28,13.35,170182.0,13.0035,13.0035,12.916,12.984,170182.0
2022-07-13 15:50:00,13.35,13.39,13.26,13.28,411420.0,12.984,13.0229,12.8965,12.916,411420.0
2022-07-14 09:30:00,13.17,13.2,12.67,12.85,1082530.0,12.809,12.8382,12.3227,12.4977,1082530.0
2022-07-14 09:40:00,12.85,13.04,12.75,12.9,506331.0,12.4977,12.6825,12.4005,12.5464,506331.0
2022-07-14 09:50:00,12.89,13.04,12.88,12.92,357749.0,12.5367,12.6825,12.5269,12.5658,357749.0
2022-07-14 10:00:00,12.91,12.91,12.67,12.67,458996.0,12.5561,12.5561,12.3227,12.3227,458996.0
2022-07-14 10:10:00,12.67,12.73,12.55,12.57,539833.0,12.3227,12.381,12.206,12.2254,539833.0
2022-07-14 10:20:00,12.58,12.78,12.58,12.78,240287.0,12.2351,12.4297,12.2351,12.4297,240287.0
2022-07-14 10:30:00,12.79,12.93,12.7,12.76,225396.0,12.4394,12.5756,12.3519,12.4102,225396.0
2022-07-14 10:40:00,12.74,12.82,12.64,12.7,333745.0,12.3908,12.4686,12.2935,12.3519,333745.0
2022-07-14 10:50:00,12.71,12.87,12.7,12.75,198633.0,12.3616,12.5172,12.3519,12.4005,198633.0
2022-07-14 11:00:00,12.76,12.95,12.76,12.95,681705.0,12.4102,12.595,12.4102,12.595,681705.0
2022-07-14 11:10:00,12.94,12.99,12.83,12.94,189812.0,12.5853,12.6339,12.4783,12.5853,189812.0
2022-07-14 11:20:00,12.95,13.03,12.92,12.95,172715.0,12.595,12.6728,12.5658,12.595,172715.0
2022-07-14 11:30:00,12.96,12.98,12.85,12.96,130636.0,12.6047,12.6242,12.4977,12.6047,130636.0
2022-07-14 11:40:00,12.96,13.21,12.96,13.17,383339.0,12.6047,12.8479,12.6047,12.809,383339.0
2022-07-14 11:50:00,13.16,13.27,13.14,13.26,232155.0,12.7993,12.9062,12.7798,12.8965,232155.0
2022-07-14 12:00:00,13.27,13.3,13.13,13.17,193590.0,12.9062,12.9354,12.7701,12.809,193590.0
2022-07-14 12:10:00,13.18,13.26,13.15,13.24,88267.0,12.8187,12.8965,12.7895,12.8771,88267.0
2022-07-14 12:20:00,13.23,13.28,13.08,13.08,105552.0,12.8673,12.916,12.7214,12.7214,105552.0
2022-07-14 12:30:00,13.09,13.21,13.09,13.2,110639.0,12.7312,12.8479,12.7312,12.8382,110639.0
2022-07-14 12:40:00,13.2,13.2,13.06,13.06,97808.0,12.8382,12.8382,12.702,12.702,97808.0
2022-07-14 12:50:00,13.06,13.2,13.04,13.2,281955.0,12.702,12.8382,12.6825,12.8382,281955.0
2022-07-14 13:00:00,13.2,13.22,13.13,13.21,168274.0,12.8382,12.8576,12.7701,12.8479,168274.0
2022-07-14 13:10:00,13.21,13.32,13.13,13.29,172115.0,12.8479,12.9549,12.7701,12.9257,172115.0
2022-07-14 13:20:00,13.29,13.47,13.29,13.46,273103.0,12.9257,13.1008,12.9257,13.091,273103.0
2022-07-14 13:30:00,13.44,13.54,13.4,13.53,354889.0,13.0716,13.1688,13.0327,13.1591,354889.0
2022-07-14 13:40:00,13.53,13.74,13.52,13.74,377603.0,13.1591,13.3634,13.1494,13.3634,377603.0
2022-07-14 13:50:00,13.74,13.78,13.67,13.74,156329.0,13.3634,13.4023,13.2953,13.3634,156329.0
2022-07-14 14:00:00,13.74,13.78,13.67,13.73,293828.0,13.3634,13.4023,13.2953,13.3536,293828.0
2022-07-14 14:10:00,13.73,13.89,13.68,13.88,172180.0,13.3536,13.5092,13.305,13.4995,172180.0
2022-07-14 14:20:00,13.88,14.05,13.88,14.03,433611.0,13.4995,13.6649,13.4995,13.6454,433611.0
2022-07-14 14:30:00,14.05,14.23,13.99,14.23,433197.0,13.6649,13.8399,13.6065,13.8399,433197.0
2022-07-14 14:40:00,14.23,14.26,14.08,14.14,734051.0,13.8399,13.8691,13.694,13.7524,734051.0
2022-07-14 14:50:00,14.14,14.22,14.05,14.17,309852.0,13.7524,13.8302,13.6649,13.7816,309852.0
2022-07-14 15:00:00,14.17,14.21,14.06,14.06,789522.0,13.7816,13.8205,13.6746,13.6746,789522.0
2022-07-14 15:10:00,14.06,14.12,14.03,14.09,521522.0,13.6746,13.7329,13.6454,13.7038,521522.0
2022-07-14 15:20:00,14.1,14.22,14.09,14.19,594916.0,13.7135,13.8302,13.7038,13.801,594916.0
2022-07-14 15:30:00,14.19,14.22,14.01,14.05,312633.0,13.801,13.8302,13.6259,13.6649,312633.0
2022-07-14 15:40:00,14.03,14.05,13.93,14.0,329310.0,13.6454,13.6649,13.5481,13.6162,329310.0
2022-07-14 15:50:00,13.99,14.12,13.99,14.08,641872.0,13.6065,13.7329,13.6065,13.694,641872.0
2022-07-15 09:30:00,14.7,14.8,14.21,14.22,2254834.0,14.297,14.3943,13.8205,13.8302,2254834.0
2022-07-15 09:40:00,14.23,14.43,14.12,14.22,682227.0,13.8399,14.0344,13.7329,13.8302,682227.0
2022-07-15 09:50:00,14.23,14.31,14.05,14.29,652318.0,13.8399,13.9177,13.6649,13.8983,652318.0
2022-07-15 10:00:00,14.3,14.59,14.27,14.37,561361.0,13.908,14.1901,13.8788,13.9761,561361.0
2022-07-15 10:10:00,14.37,14.54,14.3,14.48,448261.0,13.9761,14.1414,13.908,14.0831,448261.0
2022-07-15 10:20:00,14.48,14.63,14.26,14.59,437928.0,14.0831,14.229,13.8691,14.1901,437928.0
2022-07-15 10:30:00,14.6,14.61,14.47,14.49,192496.0,14.1998,14.2095,14.0733,14.0928,192496.0
2022-07-15 10:40:00,14.49,14.51,14.3,14.39,274224.0,14.0928,14.1122,13.908,13.9955,274224.0
2022-07-15 10:50:00,14.37,14.54,14.34,14.53,188100.0,13.9761,14.1414,13.9469,14.1317,188100.0
2022-07-15 11:00:00,14.53,14.78,14.52,14.77,766741.0,14.1317,14.3748,14.122,14.3651,766741.0
2022-07-15 11:10:00,14.78,14.78,14.66,14.74,321131.0,14.3748,14.3748,14.2581,14.3359,321131.0
2022-07-15 11:20:00,14.75,14.79,14.69,14.69,142425.0,14.3457,14.3846,14.2873,14.2873,142425.0
2022-07-15 11:30:00,14.68,14.76,14.63,14.75,496397.0,14.2776,14.3554,14.229,14.3457,496397.0
2022-07-15 11:40:00,14.74,14.74,14.67,14.68,119552.0,14.3359,14.3359,14.2679,14.2776,119552.0
2022-07-15 11:50:00,14.68,14.71,14.63,14.63,167053.0,14.2776,14.3068,14.229,14.229,167053.0
2022-07-15 12:00:00,14.63,14.66,14.51,14.53,235660.0,14.229,14.2581,14.1122,14.1317,235660.0
2022-07-15 12:10:00,14.53,14.64,14.49,14.64,172363.0,14.1317,14.2387,14.0928,14.2387,172363.0
2022-07-15 12:20:00,14.64,14.7,14.63,14.69,112728.0,14.2387,14.297,14.229,14.2873,112728.0
2022-07-15 12:30:00,14.7,14.71,14.61,14.65,123386.0,14.297,14.3068,14.2095,14.2484,123386.0
2022-07-15 12:40:00,14.63,14.69,14.6,14.68,109735.0,14.229,14.2873,14.1998,14.2776,109735.0
2022-07-15 12:50:00,14.67,14.73,14.65,14.71,106015.0,14.2679,14.3262,14.2484,14.3068,106015.0
2022-07-15 13:00:00,14.7,14.72,14.66,14.7,70015.0,14.297,14.3165,14.2581,14.297,70015.0
2022-07-15 13:10:00,14.71,14.72,14.64,14.69,115425.0,14.3068,14.3165,14.2387,14.2873,115425.0
2022-07-15 13:20:00,14.69,14.75,14.68,14.75,175785.0,14.2873,14.3457,14.2776,14.3457,175785.0
2022-07-15 13:30:00,14.74,14.78,14.73,14.78,123292.0,14.3359,14.3748,14.3262,14.3748,123292.0
2022-07-15 13:40:00,14.79,14.81,14.76,14.76,144393.0,14.3846,14.404,14.3554,14.3554,144393.0
2022-07-15 13:50:00,14.76,14.81,14.74,14.81,120229.0,14.3554,14.404,14.3359,14.404,120229.0
2022-07-15 14:00:00,14.81,14.82,14.74,14.81,118453.0,14.404,14.4137,14.3359,14.404,118453.0
2022-07-15 14:10:00,14.82,14.91,14.82,14.89,187645.0,14.4137,14.5013,14.4137,14.4818,187645.0
2022-07-15 14:20:00,14.89,14.89,14.81,14.89,191625.0,14.4818,14.4818,14.404,14.4818,191625.0
2022-07-15 14:30:00,14.89,14.94,14.88,14.92,202324.0,14.4818,14.5305,14.4721,14.511,202324.0
2022-07-15 14:40:00,14.91,15.04,14.91,15.02,222755.0,14.5013,14.6277,14.5013,14.6083,222755.0
2022-07-15 14:50:00,15.02,15.02,14.94,14.94,170413.0,14.6083,14.6083,14.5305,14.5305,170413.0
2022-07-15 15:00:00,14.94,15.01,14.91,15.0,110779.0,14.5305,14.5985,14.5013,14.5888,110779.0
2022-07-15 15:10:00,15.0,15.05,14.99,15.05,146499.0,14.5888,14.6374,14.5791,14.6374,146499.0
2022-07-15 15:20:00,15.04,15.08,14.99,15.04,160744.0,14.6277,14.6666,14.5791,14.6277,160744.0
2022-07-15 15:30:00,15.04,15.05,14.93,14.94,165427.0,14.6277,14.6374,14.5207,14.5305,165427.0
2022-07-15 15:40:00,14.94,15.01,14.93,14.94,163357.0,14.5305,14.5985,14.5207,14.5305,163357.0
2022-07-15 15:50:00,14.95,15.14,14.88,15.12,504979.0,14.5402,14.725,14.4721,14.7055,504979.0
2022-07-18 09:30:00,15.83,15.83,15.56,15.59,1399246.0,15.3961,15.3961,15.1335,15.1626,1399246.0
2022-07-18 09:40:00,15.57,15.8,15.45,15.73,592581.0,15.1432,15.3669,15.0265,15.2988,592581.0
2022-07-18 09:50:00,15.75,15.77,15.59,15.61,354366.0,15.3183,15.3377,15.1626,15.1821,354366.0
2022-07-18 10:00:00,15.62,15.68,15.32,15.36,539267.0,15.1918,15.2502,14.9,14.9389,539267.0
2022-07-18 10:10:00,15.36,15.47,15.22,15.47,407150.0,14.9389,15.0459,14.8028,15.0459,407150.0
2022-07-18 10:20:00,15.47,15.63,15.45,15.63,295264.0,15.0459,15.2015,15.0265,15.2015,295264.0
2022-07-18 10:30:00,15.63,15.78,15.63,15.72,319684.0,15.2015,15.3474,15.2015,15.2891,319684.0
2022-07-18 10:40:00,15.72,15.76,15.62,15.66,167380.0,15.2891,15.328,15.1918,15.2307,167380.0
2022-07-18 10:50:00,15.68,15.77,15.6,15.75,165618.0,15.2502,15.3377,15.1724,15.3183,165618.0
2022-07-18 11:00:00,15.75,15.81,15.69,15.72,195574.0,15.3183,15.3766,15.2599,15.2891,195574.0
2022-07-18 11:10:00,15.72,15.86,15.69,15.83,181098.0,15.2891,15.4252,15.2599,15.3961,181098.0
2022-07-18 11:20:00,15.83,15.96,15.8,15.91,232783.0,15.3961,15.5225,15.3669,15.4739,232783.0
2022-07-18 11:30:00,15.91,15.97,15.86,15.95,180457.0,15.4739,15.5322,15.4252,15.5128,180457.0
2022-07-18 11:40:00,15.96,16.0,15.92,15.92,258976.0,15.5225,15.5614,15.4836,15.4836,258976.0
2022-07-18 11:50:00,15.91,16.18,15.91,16.15,330303.0,15.4739,15.7365,15.4739,15.7073,330303.0
2022-07-18 12:00:00,16.15,16.18,16.08,16.1,214920.0,15.7073,15.7365,15.6392,15.6587,214920.0
2022-07-18 12:10:00,16.09,16.11,16.02,16.03,125946.0,15.6489,15.6684,15.5809,15.5906,125946.0
2022-07-18 12:20:00,16.03,16.07,16.0,16.03,448193.0,15.5906,15.6295,15.5614,15.5906,448193.0
2022-07-18 12:30:00,16.03,16.07,15.97,16.03,374822.0,15.5906,15.6295,15.5322,15.5906,374822.0
2022-07-18 12:40:00,16.03,16.07,15.95,15.95,184685.0,15.5906,15.6295,15.5128,15.5128,184685.0
2022-07-18 12:50:00,15.96,15.96,15.87,15.88,270757.0,15.5225,15.5225,15.435,15.4447,270757.0
2022-07-18 13:00:00,15.88,15.93,15.87,15.88,110062.0,15.4447,15.4933,15.435,15.4447,110062.0
2022-07-18 13:10:00,15.87,15.87,15.73,15.73,94865.0,15.435,15.435,15.2988,15.2988,94865.0
2022-07-18 13:20:00,15.73,15.8,15.71,15.74,150975.0,15.2988,15.3669,15.2793,15.3085,150975.0
2022-07-18 13:30:00,15.74,15.74,15.35,15.38,601334.0,15.3085,15.3085,14.9292,14.9584,601334.0
2022-07-18 13:40:00,15.38,15.41,15.24,15.24,350576.0,14.9584,14.9876,14.8222,14.8222,350576.0
2022-07-18 13:50:00,15.24,15.29,14.98,14.98,973974.0,14.8222,14.8709,14.5694,14.5694,973974.0
2022-07-18 14:00:00,14.97,15.05,14.88,14.98,344290.0,14.5596,14.6374,14.4721,14.5694,344290.0
2022-07-18 14:10:00,14.98,15.15,14.96,15.11,330201.0,14.5694,14.7347,14.5499,14.6958,330201.0
2022-07-18 14:20:00,15.12,15.15,14.99,15.01,164212.0,14.7055,14.7347,14.5791,14.5985,164212.0
2022-07-18 14:30:00,15.02,15.17,14.99,15.12,401505.0,14.6083,14.7542,14.5791,14.7055,401505.0
2022-07-18 14:40:00,15.12,15.13,14.9,14.96,387981.0,14.7055,14.7152,14.4916,14.5499,387981.0
2022-07-18 14:50:00,14.97,14.97,14.79,14.83,258728.0,14.5596,14.5596,14.3846,14.4235,258728.0
2022-07-18 15:00:00,14.82,15.0,14.8,14.98,193680.0,14.4137,14.5888,14.3943,14.5694,193680.0
2022-07-18 15:10:00,14.99,15.07,14.93,15.07,640159.0,14.5791,14.6569,14.5207,14.6569,640159.0
2022-07-18 15:20:00,15.07,15.11,14.92,14.92,203978.0,14.6569,14.6958,14.511,14.511,203978.0
2022-07-18 15:30:00,14.91,14.92,14.72,14.74,337956.0,14.5013,14.511,14.3165,14.3359,337956.0
2022-07-18 15:40:00,14.76,14.8,14.64,14.65,366003.0,14.3554,14.3943,14.2387,14.2484,366003.0
2022-07-18 15:50:00,14.64,14.94,14.64,14.89,427282.0,14.2387,14.5305,14.2387,14.4818,427282.0
2022-07-19 09:30:00,15.61,15.85,15.51,15.75,1309157.0,15.1821,15.4155,15.0848,15.3183,1309157.0
2022-07-19 09:40:00,15.76,15.81,15.64,15.72,419317.0,15.328,15.3766,15.2113,15.2891,419317.0
2022-07-19 09:50:00,15.71,16.02,15.71,15.99,743745.0,15.2793,15.5809,15.2793,15.5517,743745.0
2022-07-19 10:00:00,15.99,16.02,15.82,15.99,412845.0,15.5517,15.5809,15.3863,15.5517,412845.0
2022-07-19 10:10:00,15.99,16.1,15.88,15.97,306465.0,15.5517,15.6587,15.4447,15.5322,306465.0
2022-07-19 10:20:00,15.97,16.21,15.97,16.18,400626.0,15.5322,15.7656,15.5322,15.7365,400626.0
2022-07-19 10:30:00,16.19,16.24,16.09,16.12,460866.0,15.7462,15.7948,15.6489,15.6781,460866.0
2022-07-19 10:40:00,16.12,16.25,16.09,16.25,334087.0,15.6781,15.8045,15.6489,15.8045,334087.0
2022-07-19 10:50:00,16.26,16.33,16.25,16.33,333930.0,15.8143,15.8824,15.8045,15.8824,333930.0
2022-07-19 11:00:00,16.34,16.47,16.34,16.43,342352.0,15.8921,16.0185,15.8921,15.9796,342352.0
2022-07-19 11:10:00,16.43,16.51,16.43,16.43,234760.0,15.9796,16.0574,15.9796,15.9796,234760.0
2022-07-19 11:20:00,16.43,16.57,16.35,16.54,468921.0,15.9796,16.1158,15.9018,16.0866,468921.0
2022-07-19 11:30:00,16.55,16.63,16.51,16.53,297756.0,16.0963,16.1741,16.0574,16.0769,297756.0
2022-07-19 11:40:00,16.54,16.55,16.46,16.46,326536.0,16.0866,16.0963,16.0088,16.0088,326536.0
2022-07-19 11:50:00,16.45,16.57,16.45,16.56,194697.0,15.9991,16.1158,15.9991,16.106,194697.0
2022-07-19 12:00:00,16.56,16.56,16.4,16.45,204270.0,16.106,16.106,15.9504,15.9991,204270.0
2022-07-19 12:10:00,16.44,16.48,16.39,16.44,195756.0,15.9893,16.0282,15.9407,15.9893,195756.0
2022-07-19 12:20:00,16.45,16.51,16.44,16.48,168336.0,15.9991,16.0574,15.9893,16.0282,168336.0
2022-07-19 12:30:00,16.49,16.66,16.48,16.66,569493.0,16.038,16.2033,16.0282,16.2033,569493.0
2022-07-19 12:40:00,16.65,16.7,16.64,16.69,153912.0,16.1936,16.2422,16.1839,16.2325,153912.0
2022-07-19 12:50:00,16.69,16.71,16.64,16.71,136815.0,16.2325,16.2519,16.1839,16.2519,136815.0
2022-07-19 13:00:00,16.71,16.72,16.68,16.7,156886.0,16.2519,16.2617,16.2228,16.2422,156886.0
2022-07-19 13:10:00,16.7,16.77,16.7,16.71,205530.0,16.2422,16.3103,16.2422,16.2519,205530.0
2022-07-19 13:20:00,16.7,16.77,16.68,16.76,98623.0,16.2422,16.3103,16.2228,16.3006,98623.0
2022-07-19 13:30:00,16.76,16.89,16.76,16.89,353814.0,16.3006,16.427,16.3006,16.427,353814.0
2022-07-19 13:40:00,16.89,16.98,16.88,16.97,283785.0,16.427,16.5145,16.4173,16.5048,283785.0
2022-07-19 13:50:00,16.97,17.01,16.95,17.0,306787.0,16.5048,16.5437,16.4854,16.534,306787.0
2022-07-19 14:00:00,17.0,17.16,16.98,17.15,269634.0,16.534,16.6896,16.5145,16.6799,269634.0
2022-07-19 14:10:00,17.15,17.16,17.05,17.09,261592.0,16.6799,16.6896,16.5826,16.6215,261592.0
2022-07-19 14:20:00,17.09,17.09,16.59,16.62,529686.0,16.6215,16.6215,16.1352,16.1644,529686.0
2022-07-19 14:30:00,16.62,16.78,16.61,16.75,399480.0,16.1644,16.32,16.1547,16.2908,399480.0
2022-07-19 14:40:00,16.74,16.9,16.73,16.84,280482.0,16.2811,16.4367,16.2714,16.3784,280482.0
2022-07-19 14:50:00,16.84,16.91,16.81,16.88,116526.0,16.3784,16.4465,16.3492,16.4173,116526.0
2022-07-19 15:00:00,16.88,17.0,16.83,17.0,211793.0,16.4173,16.534,16.3686,16.534,211793.0
2022-07-19 15:10:00,16.99,16.99,16.88,16.95,167244.0,16.5243,16.5243,16.4173,16.4854,167244.0
2022-07-19 15:20:00,16.96,17.0,16.91,16.95,165289.0,16.4951,16.534,16.4465,16.4854,165289.0
2022-07-19 15:30:00,16.96,16.99,16.84,16.91,318874.0,16.4951,16.5243,16.3784,16.4465,318874.0
2022-07-19 15:40:00,16.91,17.04,16.89,16.91,338744.0,16.4465,16.5729,16.427,16.4465,338744.0
2022-07-19 15:50:00,16.93,17.05,16.93,16.96,422306.0,16.4659,16.5826,16.4659,16.4951,422306.0
2022-07-20 09:30:00,16.83,16.88,16.5,16.8,898772.0,16.3686,16.4173,16.0477,16.3395,898772.0
2022-07-20 09:40:00,16.8,17.06,16.8,16.98,453258.0,16.3395,16.5923,16.3395,16.5145,453258.0
2022-07-20 09:50:00,16.95,17.12,16.86,16.88,368941.0,16.4854,16.6507,16.3978,16.4173,368941.0
2022-07-20 10:00:00,16.89,17.25,16.86,17.24,338032.0,16.427,16.7771,16.3978,16.7674,338032.0
2022-07-20 10:10:00,17.24,17.48,17.24,17.34,632763.0,16.7674,17.0008,16.7674,16.8647,632763.0
2022-07-20 10:20:00,17.35,17.79,17.28,17.78,614135.0,16.8744,17.3023,16.8063,17.2926,614135.0
2022-07-20 10:30:00,17.78,18.09,17.71,18.04,1123968.0,17.2926,17.5941,17.2245,17.5455,1123968.0
2022-07-20 10:40:00,18.03,18.2,17.91,18.15,621096.0,17.5358,17.7011,17.419,17.6525,621096.0
2022-07-20 10:50:00,18.15,18.25,18.13,18.21,413289.0,17.6525,17.7497,17.633,17.7108,413289.0
2022-07-20 11:00:00,18.21,18.21,17.87,18.0,621375.0,17.7108,17.7108,17.3801,17.5066,621375.0
2022-07-20 11:10:00,18.01,18.07,17.93,17.99,345930.0,17.5163,17.5747,17.4385,17.4968,345930.0
2022-07-20 11:20:00,18.0,18.08,17.92,18.07,299587.0,17.5066,17.5844,17.4288,17.5747,299587.0
2022-07-20 11:30:00,18.07,18.21,18.01,18.06,304386.0,17.5747,17.7108,17.5163,17.5649,304386.0
2022-07-20 11:40:00,18.05,18.14,18.01,18.14,149736.0,17.5552,17.6427,17.5163,17.6427,149736.0
2022-07-20 11:50:00,18.14,18.28,18.12,18.19,280467.0,17.6427,17.7789,17.6233,17.6914,280467.0
2022-07-20 12:00:00,18.19,18.28,18.18,18.25,183834.0,17.6914,17.7789,17.6816,17.7497,183834.0
2022-07-20 12:10:00,18.26,18.28,18.1,18.19,234106.0,17.7594,17.7789,17.6038,17.6914,234106.0
2022-07-20 12:20:00,18.18,18.18,18.05,18.05,172136.0,17.6816,17.6816,17.5552,17.5552,172136.0
2022-07-20 12:30:00,18.05,18.21,18.04,18.18,110171.0,17.5552,17.7108,17.5455,17.6816,110171.0
2022-07-20 12:40:00,18.18,18.18,17.58,17.62,365004.0,17.6816,17.6816,17.0981,17.137,365004.0
2022-07-20 12:50:00,17.61,17.97,17.59,17.92,219973.0,17.1273,17.4774,17.1078,17.4288,219973.0
2022-07-20 13:00:00,17.93,17.93,17.57,17.65,407793.0,17.4385,17.4385,17.0884,17.1662,407793.0
2022-07-20 13:10:00,17.62,17.7,17.43,17.7,291057.0,17.137,17.2148,16.9522,17.2148,291057.0
2022-07-20 13:20:00,17.71,17.78,17.62,17.77,136776.0,17.2245,17.2926,17.137,17.2829,136776.0
2022-07-20 13:30:00,17.76,17.87,17.74,17.86,178037.0,17.2732,17.3801,17.2537,17.3704,178037.0
2022-07-20 13:40:00,17.85,17.89,17.78,17.8,105668.0,17.3607,17.3996,17.2926,17.3121,105668.0
2022-07-20 13:50:00,17.8,17.88,17.64,17.68,135046.0,17.3121,17.3899,17.1564,17.1953,135046.0
2022-07-20 14:00:00,17.7,17.89,17.7,17.89,132531.0,17.2148,17.3996,17.2148,17.3996,132531.0
2022-07-20 14:10:00,17.89,17.89,17.77,17.89,99403.0,17.3996,17.3996,17.2829,17.3996,99403.0
2022-07-20 14:20:00,17.9,18.06,17.88,17.99,202259.0,17.4093,17.5649,17.3899,17.4968,202259.0
2022-07-20 14:30:00,17.99,18.07,17.94,18.06,136765.0,17.4968,17.5747,17.4482,17.5649,136765.0
2022-07-20 14:40:00,18.07,18.07,18.01,18.04,80994.0,17.5747,17.5747,17.5163,17.5455,80994.0
2022-07-20 14:50:00,18.04,18.09,17.9,18.07,160410.0,17.5455,17.5941,17.4093,17.5747,160410.0
2022-07-20 15:00:00,18.08,18.28,18.02,18.2,270251.0,17.5844,17.7789,17.526,17.7011,270251.0
2022-07-20 15:10:00,18.2,18.25,18.19,18.24,92891.0,17.7011,17.7497,17.6914,17.74,92891.0
2022-07-20 15:20:00,18.24,18.41,18.24,18.41,284580.0,17.74,17.9053,17.74,17.9053,284580.0
2022-07-20 15:30:00,18.42,18.44,18.27,18.3,322603.0,17.9151,17.9345,17.7692,17.7983,322603.0
2022-07-20 15:40:00,18.3,18.36,18.22,18.31,200220.0,17.7983,17.8567,17.7205,17.8081,200220.0
2022-07-20 15:50:00,18.3,18.4,18.18,18.22,473108.0,17.7983,17.8956,17.6816,17.7205,473108.0
2022-07-21 09:30:00,18.5,18.72,18.2,18.51,2297467.0,17.9929,18.2068,17.7011,18.0026,2297467.0
2022-07-21 09:40:00,18.5,18.53,18.1,18.23,477310.0,17.9929,18.022,17.6038,17.7303,477310.0
2022-07-21 09:50:00,18.22,18.5,18.12,18.43,601244.0,17.7205,17.9929,17.6233,17.9248,601244.0
2022-07-21 10:00:00,18.43,18.62,18.19,18.28,859171.0,17.9248,18.1096,17.6914,17.7789,859171.0
2022-07-21 10:10:00,18.28,18.35,17.96,18.25,617920.0,17.7789,17.847,17.4677,17.7497,617920.0
2022-07-21 10:20:00,18.25,18.29,17.73,17.8,598134.0,17.7497,17.7886,17.244,17.3121,598134.0
2022-07-21 10:30:00,17.81,17.98,17.68,17.96,350824.0,17.3218,17.4871,17.1953,17.4677,350824.0
2022-07-21 10:40:00,17.98,18.14,17.93,18.07,272501.0,17.4871,17.6427,17.4385,17.5747,272501.0
2022-07-21 10:50:00,18.08,18.37,18.08,18.34,288745.0,17.5844,17.8664,17.5844,17.8373,288745.0
2022-07-21 11:00:00,18.33,18.43,18.28,18.34,239842.0,17.8275,17.9248,17.7789,17.8373,239842.0
2022-07-21 11:10:00,18.35,18.39,18.26,18.27,168618.0,17.847,17.8859,17.7594,17.7692,168618.0
2022-07-21 11:20:00,18.27,18.39,18.14,18.34,182790.0,17.7692,17.8859,17.6427,17.8373,182790.0
2022-07-21 11:30:00,18.35,18.59,18.26,18.51,559001.0,17.847,18.0804,17.7594,18.0026,559001.0
2022-07-21 11:40:00,18.51,18.67,18.48,18.53,341567.0,18.0026,18.1582,17.9734,18.022,341567.0
2022-07-21 11:50:00,18.52,18.66,18.51,18.62,281019.0,18.0123,18.1485,18.0026,18.1096,281019.0
2022-07-21 12:00:00,18.61,18.86,18.59,18.85,319979.0,18.0999,18.343,18.0804,18.3333,319979.0
2022-07-21 12:10:00,18.86,18.86,18.69,18.82,270379.0,18.343,18.343,18.1777,18.3041,270379.0
2022-07-21 12:20:00,18.82,18.9,18.74,18.89,211243.0,18.3041,18.3819,18.2263,18.3722,211243.0
2022-07-21 12:30:00,18.9,18.96,18.84,18.88,264475.0,18.3819,18.4403,18.3235,18.3625,264475.0
2022-07-21 12:40:00,18.88,18.88,18.73,18.77,171037.0,18.3625,18.3625,18.2166,18.2555,171037.0
2022-07-21 12:50:00,18.78,18.83,18.77,18.82,154153.0,18.2652,18.3138,18.2555,18.3041,154153.0
2022-07-21 13:00:00,18.82,18.85,18.73,18.75,262006.0,18.3041,18.3333,18.2166,18.236,262006.0
2022-07-21 13:10:00,18.73,18.75,18.61,18.69,177279.0,18.2166,18.236,18.0999,18.1777,177279.0
2022-07-21 13:20:00,18.7,18.73,18.52,18.6,309888.0,18.1874,18.2166,18.0123,18.0901,309888.0
2022-07-21 13:30:00,18.6,18.62,18.45,18.57,548623.0,18.0901,18.1096,17.9442,18.0609,548623.0
2022-07-21 13:40:00,18.57,18.63,18.53,18.59,134824.0,18.0609,18.1193,18.022,18.0804,134824.0
2022-07-21 13:50:00,18.58,18.61,18.46,18.59,115463.0,18.0707,18.0999,17.954,18.0804,115463.0
2022-07-21 14:00:00,18.6,18.72,18.59,18.71,157050.0,18.0901,18.2068,18.0804,18.1971,157050.0
2022-07-21 14:10:00,18.71,18.8,18.7,18.77,145176.0,18.1971,18.2846,18.1874,18.2555,145176.0
2022-07-21 14:20:00,18.78,18.81,18.73,18.8,93742.0,18.2652,18.2944,18.2166,18.2846,93742.0
2022-07-21 14:30:00,18.79,18.79,18.64,18.71,110875.0,18.2749,18.2749,18.129,18.1971,110875.0
2022-07-21 14:40:00,18.71,18.74,18.6,18.69,88213.0,18.1971,18.2263,18.0901,18.1777,88213.0
2022-07-21 14:50:00,18.7,18.73,18.65,18.7,63935.0,18.1874,18.2166,18.1388,18.1874,63935.0
2022-07-21 15:00:00,18.7,18.91,18.63,18.91,159153.0,18.1874,18.3916,18.1193,18.3916,159153.0
2022-07-21 15:10:00,18.9,18.9,18.69,18.75,133726.0,18.3819,18.3819,18.1777,18.236,133726.0
2022-07-21 15:20:00,18.75,18.8,18.71,18.78,85450.0,18.236,18.2846,18.1971,18.2652,85450.0
2022-07-21 15:30:00,18.78,18.87,18.76,18.76,159179.0,18.2652,18.3527,18.2457,18.2457,159179.0
2022-07-21 15:40:00,18.76,18.92,18.76,18.9,155888.0,18.2457,18.4014,18.2457,18.3819,155888.0
2022-07-21 15:50:00,18.89,19.11,18.89,19.09,437223.0,18.3722,18.5861,18.3722,18.5667,437223.0
2022-07-22 09:30:00,18.85,18.88,18.28,18.7,1106759.0,18.3333,18.3625,17.7789,18.1874,1106759.0
2022-07-22 09:40:00,18.7,18.77,18.47,18.73,469027.0,18.1874,18.2555,17.9637,18.2166,469027.0
2022-07-22 09:50:00,18.73,18.91,18.08,18.08,572412.0,18.2166,18.3916,17.5844,17.5844,572412.0
2022-07-22 10:00:00,18.07,18.15,17.83,17.9,557244.0,17.5747,17.6525,17.3412,17.4093,557244.0
2022-07-22 10:10:00,17.89,18.3,17.88,18.26,459770.0,17.3996,17.7983,17.3899,17.7594,459770.0
2022-07-22 10:20:00,18.25,18.25,17.92,18.17,262997.0,17.7497,17.7497,17.4288,17.6719,262997.0
2022-07-22 10:30:00,18.14,18.22,18.05,18.16,179922.0,17.6427,17.7205,17.5552,17.6622,179922.0
2022-07-22 10:40:00,18.15,18.28,18.08,18.26,560789.0,17.6525,17.7789,17.5844,17.7594,560789.0
2022-07-22 10:50:00,18.26,18.55,18.22,18.45,369457.0,17.7594,18.0415,17.7205,17.9442,369457.0
2022-07-22 11:00:00,18.44,18.47,18.03,18.11,252075.0,17.9345,17.9637,17.5358,17.6136,252075.0
2022-07-22 11:10:00,18.1,18.36,18.1,18.31,160365.0,17.6038,17.8567,17.6038,17.8081,160365.0
2022-07-22 11:20:00,18.31,18.31,18.0,18.02,282347.0,17.8081,17.8081,17.5066,17.526,282347.0
2022-07-22 11:30:00,18.02,18.05,17.62,17.78,646656.0,17.526,17.5552,17.137,17.2926,646656.0
2022-07-22 11:40:00,17.76,17.86,17.59,17.73,199765.0,17.2732,17.3704,17.1078,17.244,199765.0
2022-07-22 11:50:00,17.73,17.85,17.7,17.85,164491.0,17.244,17.3607,17.2148,17.3607,164491.0
2022-07-22 12:00:00,17.87,17.93,17.8,17.82,199785.0,17.3801,17.4385,17.3121,17.3315,199785.0
2022-07-22 12:10:00,17.81,17.81,17.64,17.66,201281.0,17.3218,17.3218,17.1564,17.1759,201281.0
2022-07-22 12:20:00,17.68,17.71,17.5,17.57,246848.0,17.1953,17.2245,17.0203,17.0884,246848.0
2022-07-22 12:30:00,17.55,17.71,17.54,17.61,192465.0,17.0689,17.2245,17.0592,17.1273,192465.0
2022-07-22 12:40:00,17.62,17.69,17.56,17.6,185083.0,17.137,17.2051,17.0786,17.1175,185083.0
2022-07-22 12:50:00,17.64,17.71,17.56,17.56,275105.0,17.1564,17.2245,17.0786,17.0786,275105.0
2022-07-22 13:00:00,17.55,17.55,17.35,17.5,253051.0,17.0689,17.0689,16.8744,17.0203,253051.0
2022-07-22 13:10:00,17.52,17.52,17.41,17.42,90792.0,17.0397,17.0397,16.9327,16.9425,90792.0
2022-07-22 13:20:00,17.43,17.47,17.24,17.36,488413.0,16.9522,16.9911,16.7674,16.8841,488413.0
2022-07-22 13:30:00,17.34,17.34,17.16,17.27,159590.0,16.8647,16.8647,16.6896,16.7966,159590.0
2022-07-22 13:40:00,17.25,17.41,17.23,17.32,110599.0,16.7771,16.9327,16.7577,16.8452,110599.0
2022-07-22 13:50:00,17.32,17.41,17.25,17.37,70459.0,16.8452,16.9327,16.7771,16.8938,70459.0
2022-07-22 14:00:00,17.37,17.37,17.16,17.2,101208.0,16.8938,16.8938,16.6896,16.7285,101208.0
2022-07-22 14:10:00,17.2,17.3,17.16,17.3,57333.0,16.7285,16.8258,16.6896,16.8258,57333.0
2022-07-22 14:20:00,17.29,17.29,17.15,17.25,66653.0,16.816,16.816,16.6799,16.7771,66653.0
2022-07-22 14:30:00,17.25,17.38,17.18,17.25,92983.0,16.7771,16.9036,16.7091,16.7771,92983.0
2022-07-22 14:40:00,17.25,17.33,17.21,17.33,48513.0,16.7771,16.8549,16.7382,16.8549,48513.0
2022-07-22 14:50:00,17.34,17.45,17.28,17.41,99894.0,16.8647,16.9717,16.8063,16.9327,99894.0
2022-07-22 15:00:00,17.41,17.46,17.3,17.32,105315.0,16.9327,16.9814,16.8258,16.8452,105315.0
2022-07-22 15:10:00,17.33,17.48,17.3,17.46,140490.0,16.8549,17.0008,16.8258,16.9814,140490.0
2022-07-22 15:20:00,17.46,17.55,17.44,17.54,148151.0,16.9814,17.0689,16.9619,17.0592,148151.0
2022-07-22 15:30:00,17.54,17.54,17.34,17.36,141404.0,17.0592,17.0592,16.8647,16.8841,141404.0
2022-07-22 15:40:00,17.36,17.45,17.34,17.41,137326.0,16.8841,16.9717,16.8647,16.9327,137326.0
2022-07-22 15:50:00,17.42,17.63,17.41,17.62,336815.0,16.9425,17.1467,16.9327,17.137,336815.0
2022-07-25 09:30:00,17.22,17.36,16.8,16.94,1354142.0,16.748,16.8841,16.3395,16.4756,1354142.0
2022-07-25 09:40:00,16.95,17.3,16.92,17.13,455835.0,16.4854,16.8258,16.4562,16.6604,455835.0
2022-07-25 09:50:00,17.09,17.27,17.02,17.05,291805.0,16.6215,16.7966,16.5534,16.5826,291805.0
2022-07-25 10:00:00,17.06,17.12,16.76,16.91,364354.0,16.5923,16.6507,16.3006,16.4465,364354.0
2022-07-25 10:10:00,16.9,16.98,16.63,16.68,338465.0,16.4367,16.5145,16.1741,16.2228,338465.0
2022-07-25 10:20:00,16.69,16.82,16.43,16.72,597485.0,16.2325,16.3589,15.9796,16.2617,597485.0
2022-07-25 10:30:00,16.67,16.83,16.62,16.79,409442.0,16.213,16.3686,16.1644,16.3297,409442.0
2022-07-25 10:40:00,16.78,16.97,16.7,16.85,288663.0,16.32,16.5048,16.2422,16.3881,288663.0
2022-07-25 10:50:00,16.84,16.91,16.78,16.8,326897.0,16.3784,16.4465,16.32,16.3395,326897.0
2022-07-25 11:00:00,16.79,16.89,16.75,16.83,75577.0,16.3297,16.427,16.2908,16.3686,75577.0
2022-07-25 11:10:00,16.83,16.83,16.56,16.65,413535.0,16.3686,16.3686,16.106,16.1936,413535.0
2022-07-25 11:20:00,16.67,16.88,16.64,16.88,137721.0,16.213,16.4173,16.1839,16.4173,137721.0
2022-07-25 11:30:00,16.89,17.02,16.87,16.97,434711.0,16.427,16.5534,16.4075,16.5048,434711.0
2022-07-25 11:40:00,16.99,17.15,16.97,17.09,281886.0,16.5243,16.6799,16.5048,16.6215,281886.0
2022-07-25 11:50:00,17.07,17.13,17.01,17.08,57998.0,16.6021,16.6604,16.5437,16.6118,57998.0
2022-07-25 12:00:00,17.06,17.12,16.99,17.02,93973.0,16.5923,16.6507,16.5243,16.5534,93973.0
2022-07-25 12:10:00,17.02,17.02,16.86,16.98,86840.0,16.5534,16.5534,16.3978,16.5145,86840.0
2022-07-25 12:20:00,16.97,17.05,16.92,17.05,58351.0,16.5048,16.5826,16.4562,16.5826,58351.0
2022-07-25 12:30:00,17.02,17.11,17.01,17.1,46405.0,16.5534,16.641,16.5437,16.6312,46405.0
2022-07-25 12:40:00,17.09,17.29,17.09,17.28,83084.0,16.6215,16.816,16.6215,16.8063,83084.0
2022-07-25 12:50:00,17.28,17.28,17.17,17.17,47345.0,16.8063,16.8063,16.6993,16.6993,47345.0
2022-07-25 13:00:00,17.17,17.25,17.16,17.25,56586.0,16.6993,16.7771,16.6896,16.7771,56586.0
2022-07-25 13:10:00,17.23,17.23,17.14,17.15,45124.0,16.7577,16.7577,16.6701,16.6799,45124.0
2022-07-25 13:20:00,17.16,17.16,17.01,17.03,41753.0,16.6896,16.6896,16.5437,16.5632,41753.0
2022-07-25 13:30:00,17.02,17.09,16.95,16.95,102018.0,16.5534,16.6215,16.4854,16.4854,102018.0
2022-07-25 13:40:00,16.97,17.0,16.94,16.95,41234.0,16.5048,16.534,16.4756,16.4854,41234.0
2022-07-25 13:50:00,16.95,16.95,16.86,16.89,166936.0,16.4854,16.4854,16.3978,16.427,166936.0
2022-07-25 14:00:00,16.88,16.88,16.81,16.85,65085.0,16.4173,16.4173,16.3492,16.3881,65085.0
2022-07-25 14:10:00,16.85,16.89,16.82,16.82,113778.0,16.3881,16.427,16.3589,16.3589,113778.0
2022-07-25 14:20:00,16.8,16.9,16.78,16.9,53517.0,16.3395,16.4367,16.32,16.4367,53517.0
2022-07-25 14:30:00,16.9,17.0,16.87,16.98,62771.0,16.4367,16.534,16.4075,16.5145,62771.0
2022-07-25 14:40:00,16.99,17.03,16.9,16.94,56653.0,16.5243,16.5632,16.4367,16.4756,56653.0
2022-07-25 14:50:00,16.95,16.97,16.86,16.88,47642.0,16.4854,16.5048,16.3978,16.4173,47642.0
2022-07-25 15:00:00,16.87,16.96,16.73,16.79,50869.0,16.4075,16.4951,16.2714,16.3297,50869.0
2022-07-25 15:10:00,16.8,16.9,16.76,16.88,43530.0,16.3395,16.4367,16.3006,16.4173,43530.0
2022-07-25 15:20:00,16.88,16.98,16.88,16.9,88662.0,16.4173,16.5145,16.4173,16.4367,88662.0
2022-07-25 15:30:00,16.89,16.97,16.83,16.97,71085.0,16.427,16.5048,16.3686,16.5048,71085.0
2022-07-25 15:40:00,16.96,17.05,16.94,17.04,105806.0,16.4951,16.5826,16.4756,16.5729,105806.0
2022-07-25 15:50:00,17.04,17.29,17.04,17.29,277848.0,16.5729,16.816,16.5729,16.816,277848.0
2022-07-26 09:30:00,17.0,17.12,16.7,16.9,863500.0,16.534,16.6507,16.2422,16.4367,863500.0
2022-07-26 09:40:00,16.94,16.96,16.77,16.91,159234.0,16.4756,16.4951,16.3103,16.4465,159234.0
2022-07-26 09:50:00,16.93,17.23,16.93,17.01,290437.0,16.4659,16.7577,16.4659,16.5437,290437.0
2022-07-26 10:00:00,17.01,17.18,16.89,17.06,148174.0,16.5437,16.7091,16.427,16.5923,148174.0
2022-07-26 10:10:00,17.05,17.13,16.83,16.89,185889.0,16.5826,16.6604,16.3686,16.427,185889.0
2022-07-26 10:20:00,16.89,16.9,16.75,16.81,163445.0,16.427,16.4367,16.2908,16.3492,163445.0
2022-07-26 10:30:00,16.8,16.8,16.63,16.73,262282.0,16.3395,16.3395,16.1741,16.2714,262282.0
2022-07-26 10:40:00,16.72,16.92,16.71,16.89,124264.0,16.2617,16.4562,16.2519,16.427,124264.0
2022-07-26 10:50:00,16.88,17.03,16.88,17.03,154060.0,16.4173,16.5632,16.4173,16.5632,154060.0
2022-07-26 11:00:00,17.03,17.06,16.7,16.75,215720.0,16.5632,16.5923,16.2422,16.2908,215720.0
2022-07-26 11:10:00,16.76,16.85,16.73,16.74,124788.0,16.3006,16.3881,16.2714,16.2811,124788.0
2022-07-26 11:20:00,16.73,16.74,16.53,16.53,200697.0,16.2714,16.2811,16.0769,16.0769,200697.0
2022-07-26 11:30:00,16.52,16.56,16.43,16.47,201033.0,16.0671,16.106,15.9796,16.0185,201033.0
2022-07-26 11:40:00,16.47,16.55,16.44,16.47,224222.0,16.0185,16.0963,15.9893,16.0185,224222.0
2022-07-26 11:50:00,16.48,16.52,16.37,16.43,242899.0,16.0282,16.0671,15.9213,15.9796,242899.0
2022-07-26 12:00:00,16.42,16.52,16.38,16.46,116365.0,15.9699,16.0671,15.931,16.0088,116365.0
2022-07-26 12:10:00,16.46,16.57,16.41,16.54,105747.0,16.0088,16.1158,15.9602,16.0866,105747.0
2022-07-26 12:20:00,16.54,16.64,16.48,16.63,152909.0,16.0866,16.1839,16.0282,16.1741,152909.0
2022-07-26 12:30:00,16.63,16.69,16.6,16.6,179903.0,16.1741,16.2325,16.145,16.145,179903.0
2022-07-26 12:40:00,16.59,16.6,16.48,16.6,121502.0,16.1352,16.145,16.0282,16.145,121502.0
2022-07-26 12:50:00,16.61,16.71,16.59,16.65,108816.0,16.1547,16.2519,16.1352,16.1936,108816.0
2022-07-26 13:00:00,16.66,16.75,16.64,16.75,351046.0,16.2033,16.2908,16.1839,16.2908,351046.0
2022-07-26 13:10:00,16.75,16.78,16.64,16.71,149964.0,16.2908,16.32,16.1839,16.2519,149964.0
2022-07-26 13:20:00,16.71,16.81,16.71,16.78,111881.0,16.2519,16.3492,16.2519,16.32,111881.0
2022-07-26 13:30:00,16.77,16.77,16.58,16.58,297120.0,16.3103,16.3103,16.1255,16.1255,297120.0
2022-07-26 13:40:00,16.58,16.63,16.56,16.57,48475.0,16.1255,16.1741,16.106,16.1158,48475.0
2022-07-26 13:50:00,16.56,16.6,16.54,16.54,98545.0,16.106,16.145,16.0866,16.0866,98545.0
2022-07-26 14:00:00,16.54,16.74,16.54,16.56,755023.0,16.0866,16.2811,16.0866,16.106,755023.0
2022-07-26 14:10:00,16.56,16.64,16.48,16.49,61051.0,16.106,16.1839,16.0282,16.038,61051.0
2022-07-26 14:20:00,16.49,16.52,16.42,16.42,36852.0,16.038,16.0671,15.9699,15.9699,36852.0
2022-07-26 14:30:00,16.41,16.42,16.35,16.35,476525.0,15.9602,15.9699,15.9018,15.9018,476525.0
2022-07-26 14:40:00,16.36,16.43,16.34,16.34,87260.0,15.9115,15.9796,15.8921,15.8921,87260.0
2022-07-26 14:50:00,16.35,16.45,16.35,16.45,101371.0,15.9018,15.9991,15.9018,15.9991,101371.0
2022-07-26 15:00:00,16.44,16.44,16.25,16.28,134921.0,15.9893,15.9893,15.8045,15.8337,134921.0
2022-07-26 15:10:00,16.27,16.42,16.27,16.39,161895.0,15.824,15.9699,15.824,15.9407,161895.0
2022-07-26 15:20:00,16.39,16.41,16.31,16.34,50033.0,15.9407,15.9602,15.8629,15.8921,50033.0
2022-07-26 15:30:00,16.34,16.41,16.29,16.41,163151.0,15.8921,15.9602,15.8434,15.9602,163151.0
2022-07-26 15:40:00,16.41,16.42,16.3,16.39,112684.0,15.9602,15.9699,15.8532,15.9407,112684.0
2022-07-26 15:50:00,16.39,16.52,16.36,16.4,302689.0,15.9407,16.0671,15.9115,15.9504,302689.0
2022-07-27 09:30:00,17.32,17.45,17.18,17.43,1063903.0,16.8452,16.9717,16.7091,16.9522,1063903.0
2022-07-27 09:40:00,17.44,17.84,17.41,17.78,705494.0,16.9619,17.351,16.9327,17.2926,705494.0
2022-07-27 09:50:00,17.77,17.87,17.73,17.76,374255.0,17.2829,17.3801,17.244,17.2732,374255.0
2022-07-27 10:00:00,17.76,17.91,17.68,17.75,357726.0,17.2732,17.419,17.1953,17.2634,357726.0
2022-07-27 10:10:00,17.79,17.97,17.77,17.93,224947.0,17.3023,17.4774,17.2829,17.4385,224947.0
2022-07-27 10:20:00,17.93,17.94,17.84,17.86,154060.0,17.4385,17.4482,17.351,17.3704,154060.0
2022-07-27 10:30:00,17.88,17.89,17.73,17.88,225619.0,17.3899,17.3996,17.244,17.3899,225619.0
2022-07-27 10:40:00,17.89,17.89,17.72,17.84,143017.0,17.3996,17.3996,17.2342,17.351,143017.0
2022-07-27 10:50:00,17.83,17.92,17.83,17.91,160203.0,17.3412,17.4288,17.3412,17.419,160203.0
2022-07-27 11:00:00,17.91,17.99,17.88,17.88,172615.0,17.419,17.4968,17.3899,17.3899,172615.0
2022-07-27 11:10:00,17.89,17.89,17.82,17.82,109300.0,17.3996,17.3996,17.3315,17.3315,109300.0
2022-07-27 11:20:00,17.84,17.84,17.73,17.79,226235.0,17.351,17.351,17.244,17.3023,226235.0
2022-07-27 11:30:00,17.79,17.85,17.7,17.7,255472.0,17.3023,17.3607,17.2148,17.2148,255472.0
2022-07-27 11:40:00,17.71,17.73,17.65,17.68,251207.0,17.2245,17.244,17.1662,17.1953,251207.0
2022-07-27 11:50:00,17.69,17.77,17.66,17.73,185812.0,17.2051,17.2829,17.1759,17.244,185812.0
2022-07-27 12:00:00,17.73,17.74,17.66,17.7,119653.0,17.244,17.2537,17.1759,17.2148,119653.0
2022-07-27 12:10:00,17.7,17.85,17.68,17.85,133790.0,17.2148,17.3607,17.1953,17.3607,133790.0
2022-07-27 12:20:00,17.82,17.91,17.8,17.85,190191.0,17.3315,17.419,17.3121,17.3607,190191.0
2022-07-27 12:30:00,17.85,17.91,17.82,17.85,211080.0,17.3607,17.419,17.3315,17.3607,211080.0
2022-07-27 12:40:00,17.85,17.87,17.8,17.8,103454.0,17.3607,17.3801,17.3121,17.3121,103454.0
2022-07-27 12:50:00,17.8,17.85,17.73,17.73,135888.0,17.3121,17.3607,17.244,17.244,135888.0
2022-07-27 13:00:00,17.73,17.76,17.64,17.67,203998.0,17.244,17.2732,17.1564,17.1856,203998.0
2022-07-27 13:10:00,17.68,17.86,17.68,17.81,133402.0,17.1953,17.3704,17.1953,17.3218,133402.0
2022-07-27 13:20:00,17.8,17.85,17.79,17.8,94861.0,17.3121,17.3607,17.3023,17.3121,94861.0
2022-07-27 13:30:00,17.81,17.89,17.76,17.77,171243.0,17.3218,17.3996,17.2732,17.2829,171243.0
2022-07-27 13:40:00,17.79,17.8,17.67,17.75,112866.0,17.3023,17.3121,17.1856,17.2634,112866.0
2022-07-27 13:50:00,17.74,17.77,17.7,17.73,135340.0,17.2537,17.2829,17.2148,17.244,135340.0
2022-07-27 14:00:00,17.74,18.02,17.66,17.69,462226.0,17.2537,17.526,17.1759,17.2051,462226.0
2022-07-27 14:10:00,17.7,17.89,17.68,17.87,284075.0,17.2148,17.3996,17.1953,17.3801,284075.0
2022-07-27 14:20:00,17.87,17.98,17.81,17.91,440002.0,17.3801,17.4871,17.3218,17.419,440002.0
2022-07-27 14:30:00,17.92,18.25,17.73,18.25,879012.0,17.4288,17.7497,17.244,17.7497,879012.0
2022-07-27 14:40:00,18.26,18.57,18.26,18.49,556390.0,17.7594,18.0609,17.7594,17.9831,556390.0
2022-07-27 14:50:00,18.5,18.63,18.4,18.5,384980.0,17.9929,18.1193,17.8956,17.9929,384980.0
2022-07-27 15:00:00,18.51,18.72,18.43,18.66,416039.0,18.0026,18.2068,17.9248,18.1485,416039.0
2022-07-27 15:10:00,18.66,18.71,18.56,18.59,368909.0,18.1485,18.1971,18.0512,18.0804,368909.0
2022-07-27 15:20:00,18.6,19.06,18.57,19.06,428106.0,18.0901,18.5375,18.0609,18.5375,428106.0
2022-07-27 15:30:00,19.07,19.12,18.97,19.0,475892.0,18.5472,18.5959,18.45,18.4792,475892.0
2022-07-27 15:40:00,19.01,19.08,18.88,18.89,297243.0,18.4889,18.557,18.3625,18.3722,297243.0
2022-07-27 15:50:00,18.88,18.91,18.71,18.74,612162.0,18.3625,18.3916,18.1971,18.2263,612162.0
2022-07-28 09:30:00,18.79,18.89,18.51,18.71,867328.0,18.2749,18.3722,18.0026,18.1971,867328.0
2022-07-28 09:40:00,18.71,18.72,18.02,18.23,745763.0,18.1971,18.2068,17.526,17.7303,745763.0
2022-07-28 09:50:00,18.24,18.36,18.03,18.1,378906.0,17.74,17.8567,17.5358,17.6038,378906.0
2022-07-28 10:00:00,18.11,18.32,18.02,18.07,523057.0,17.6136,17.8178,17.526,17.5747,523057.0
2022-07-28 10:10:00,18.09,18.14,17.92,18.01,459981.0,17.5941,17.6427,17.4288,17.5163,459981.0
2022-07-28 10:20:00,18.02,18.05,17.69,17.76,1118938.0,17.526,17.5552,17.2051,17.2732,1118938.0
2022-07-28 10:30:00,17.75,18.02,17.58,17.96,541380.0,17.2634,17.526,17.0981,17.4677,541380.0
2022-07-28 10:40:00,17.98,18.2,17.86,18.19,227213.0,17.4871,17.7011,17.3704,17.6914,227213.0
2022-07-28 10:50:00,18.19,18.28,18.13,18.27,214659.0,17.6914,17.7789,17.633,17.7692,214659.0
2022-07-28 11:00:00,18.29,18.45,18.26,18.37,240411.0,17.7886,17.9442,17.7594,17.8664,240411.0
2022-07-28 11:10:00,18.37,18.42,18.29,18.32,159019.0,17.8664,17.9151,17.7886,17.8178,159019.0
2022-07-28 11:20:00,18.32,18.8,18.3,18.8,368260.0,17.8178,18.2846,17.7983,18.2846,368260.0
2022-07-28 11:30:00,18.8,18.88,18.71,18.85,242843.0,18.2846,18.3625,18.1971,18.3333,242843.0
2022-07-28 11:40:00,18.86,18.98,18.8,18.88,263285.0,18.343,18.4597,18.2846,18.3625,263285.0
2022-07-28 11:50:00,18.9,19.03,18.89,18.93,245698.0,18.3819,18.5083,18.3722,18.4111,245698.0
2022-07-28 12:00:00,18.92,18.96,18.86,18.89,165641.0,18.4014,18.4403,18.343,18.3722,165641.0
2022-07-28 12:10:00,18.89,18.94,18.75,18.77,181542.0,18.3722,18.4208,18.236,18.2555,181542.0
2022-07-28 12:20:00,18.75,18.9,18.72,18.89,124597.0,18.236,18.3819,18.2068,18.3722,124597.0
2022-07-28 12:30:00,18.91,18.95,18.81,18.85,108249.0,18.3916,18.4305,18.2944,18.3333,108249.0
2022-07-28 12:40:00,18.82,18.9,18.77,18.8,81818.0,18.3041,18.3819,18.2555,18.2846,81818.0
2022-07-28 12:50:00,18.8,18.89,18.75,18.77,75452.0,18.2846,18.3722,18.236,18.2555,75452.0
2022-07-28 13:00:00,18.79,18.79,18.66,18.73,140295.0,18.2749,18.2749,18.1485,18.2166,140295.0
2022-07-28 13:10:00,18.73,18.83,18.69,18.83,105688.0,18.2166,18.3138,18.1777,18.3138,105688.0
2022-07-28 13:20:00,18.84,18.92,18.81,18.88,118096.0,18.3235,18.4014,18.2944,18.3625,118096.0
2022-07-28 13:30:00,18.86,19.08,18.86,19.03,236637.0,18.343,18.557,18.343,18.5083,236637.0
2022-07-28 13:40:00,19.03,19.24,19.03,19.23,732038.0,18.5083,18.7126,18.5083,18.7029,732038.0
2022-07-28 13:50:00,19.23,19.25,19.16,19.2,86426.0,18.7029,18.7223,18.6348,18.6737,86426.0
2022-07-28 14:00:00,19.2,19.2,18.99,19.01,170531.0,18.6737,18.6737,18.4694,18.4889,170531.0
2022-07-28 14:10:00,19.02,19.07,18.96,19.04,108252.0,18.4986,18.5472,18.4403,18.5181,108252.0
2022-07-28 14:20:00,19.02,19.08,18.97,19.08,83075.0,18.4986,18.557,18.45,18.557,83075.0
2022-07-28 14:30:00,19.08,19.13,19.02,19.11,62765.0,18.557,18.6056,18.4986,18.5861,62765.0
2022-07-28 14:40:00,19.12,19.19,19.12,19.18,106904.0,18.5959,18.664,18.5959,18.6542,106904.0
2022-07-28 14:50:00,19.18,19.25,19.14,19.24,118082.0,18.6542,18.7223,18.6153,18.7126,118082.0
2022-07-28 15:00:00,19.24,19.43,19.23,19.32,257194.0,18.7126,18.8974,18.7029,18.7904,257194.0
2022-07-28 15:10:00,19.32,19.44,19.25,19.41,196337.0,18.7904,18.9071,18.7223,18.8779,196337.0
2022-07-28 15:20:00,19.41,19.51,19.41,19.5,238618.0,18.8779,18.9752,18.8779,18.9655,238618.0
2022-07-28 15:30:00,19.5,19.5,19.29,19.35,215937.0,18.9655,18.9655,18.7612,18.8196,215937.0
2022-07-28 15:40:00,19.35,19.39,19.3,19.37,154318.0,18.8196,18.8585,18.7709,18.839,154318.0
2022-07-28 15:50:00,19.36,19.43,19.28,19.37,430589.0,18.8293,18.8974,18.7515,18.839,430589.0
2022-07-29 09:30:00,18.55,18.85,18.33,18.77,685165.0,18.0415,18.3333,17.8275,18.2555,685165.0
2022-07-29 09:40:00,18.76,19.25,18.73,19.05,453366.0,18.2457,18.7223,18.2166,18.5278,453366.0
2022-07-29 09:50:00,19.03,19.27,18.96,19.1,270987.0,18.5083,18.7418,18.4403,18.5764,270987.0
2022-07-29 10:00:00,19.07,19.41,19.0,19.23,507830.0,18.5472,18.8779,18.4792,18.7029,507830.0
2022-07-29 10:10:00,19.24,19.28,19.04,19.09,175439.0,18.7126,18.7515,18.5181,18.5667,175439.0
2022-07-29 10:20:00,19.09,19.32,18.99,19.23,244974.0,18.5667,18.7904,18.4694,18.7029,244974.0
2022-07-29 10:30:00,19.25,19.3,19.07,19.27,193141.0,18.7223,18.7709,18.5472,18.7418,193141.0
2022-07-29 10:40:00,19.28,19.49,19.24,19.36,275777.0,18.7515,18.9557,18.7126,18.8293,275777.0
2022-07-29 10:50:00,19.37,19.47,19.23,19.24,275081.0,18.839,18.9363,18.7029,18.7126,275081.0
2022-07-29 11:00:00,19.24,19.33,19.17,19.19,248670.0,18.7126,18.8001,18.6445,18.664,248670.0
2022-07-29 11:10:00,19.19,19.19,18.91,19.01,250757.0,18.664,18.664,18.3916,18.4889,250757.0
2022-07-29 11:20:00,19.01,19.04,18.78,18.87,334021.0,18.4889,18.5181,18.2652,18.3527,334021.0
2022-07-29 11:30:00,18.89,19.02,18.84,19.01,224321.0,18.3722,18.4986,18.3235,18.4889,224321.0
2022-07-29 11:40:00,19.02,19.2,19.02,19.12,217335.0,18.4986,18.6737,18.4986,18.5959,217335.0
2022-07-29 11:50:00,19.14,19.24,19.1,19.2,123604.0,18.6153,18.7126,18.5764,18.6737,123604.0
2022-07-29 12:00:00,19.19,19.27,19.13,19.16,77798.0,18.664,18.7418,18.6056,18.6348,77798.0
2022-07-29 12:10:00,19.17,19.37,19.17,19.3,120830.0,18.6445,18.839,18.6445,18.7709,120830.0
2022-07-29 12:20:00,19.3,19.34,19.22,19.26,72533.0,18.7709,18.8098,18.6931,18.732,72533.0
2022-07-29 12:30:00,19.25,19.3,19.18,19.3,307950.0,18.7223,18.7709,18.6542,18.7709,307950.0
2022-07-29 12:40:00,19.29,19.36,19.23,19.33,110998.0,18.7612,18.8293,18.7029,18.8001,110998.0
2022-07-29 12:50:00,19.34,19.44,19.34,19.43,214571.0,18.8098,18.9071,18.8098,18.8974,214571.0
2022-07-29 13:00:00,19.43,19.44,19.37,19.44,93512.0,18.8974,18.9071,18.839,18.9071,93512.0
2022-07-29 13:10:00,19.43,19.55,19.43,19.54,244427.0,18.8974,19.0141,18.8974,19.0044,244427.0
2022-07-29 13:20:00,19.54,19.66,19.54,19.6,196587.0,19.0044,19.1211,19.0044,19.0627,196587.0
2022-07-29 13:30:00,19.59,19.75,19.58,19.73,114875.0,19.053,19.2086,19.0433,19.1891,114875.0
2022-07-29 13:40:00,19.75,19.76,19.66,19.66,80779.0,19.2086,19.2183,19.1211,19.1211,80779.0
2022-07-29 13:50:00,19.67,19.72,19.64,19.68,158786.0,19.1308,19.1794,19.1016,19.1405,158786.0
2022-07-29 14:00:00,19.68,19.75,19.61,19.75,94376.0,19.1405,19.2086,19.0724,19.2086,94376.0
2022-07-29 14:10:00,19.76,19.77,19.69,19.77,89578.0,19.2183,19.2281,19.1502,19.2281,89578.0
2022-07-29 14:20:00,19.76,19.78,19.7,19.77,70655.0,19.2183,19.2378,19.16,19.2281,70655.0
2022-07-29 14:30:00,19.79,19.9,19.76,19.86,140144.0,19.2475,19.3545,19.2183,19.3156,140144.0
2022-07-29 14:40:00,19.85,19.85,19.74,19.76,177755.0,19.3059,19.3059,19.1989,19.2183,177755.0
2022-07-29 14:50:00,19.77,19.82,19.74,19.78,138275.0,19.2281,19.2767,19.1989,19.2378,138275.0
2022-07-29 15:00:00,19.75,19.9,19.75,19.78,161611.0,19.2086,19.3545,19.2086,19.2378,161611.0
2022-07-29 15:10:00,19.78,19.83,19.77,19.82,74455.0,19.2378,19.2864,19.2281,19.2767,74455.0
2022-07-29 15:20:00,19.82,19.87,19.82,19.86,315529.0,19.2767,19.3253,19.2767,19.3156,315529.0
2022-07-29 15:30:00,19.86,19.9,19.79,19.8,311855.0,19.3156,19.3545,19.2475,19.2572,311855.0
2022-07-29 15:40:00,19.8,19.99,19.75,19.95,355194.0,19.2572,19.442,19.2086,19.4031,355194.0
2022-07-29 15:50:00,19.95,19.98,19.82,19.84,532951.0,19.4031,19.4323,19.2767,19.2961,532951.0
2022-08-01 09:30:00,19.37,19.43,19.03,19.43,1049953.0,18.839,18.8974,18.5083,18.8974,1049953.0
2022-08-01 09:40:00,19.43,19.77,19.32,19.58,373905.0,18.8974,19.2281,18.7904,19.0433,373905.0
2022-08-01 09:50:00,19.58,19.95,19.58,19.83,540267.0,19.0433,19.4031,19.0433,19.2864,540267.0
2022-08-01 10:00:00,19.8,20.31,19.71,20.16,551305.0,19.2572,19.7533,19.1697,19.6074,551305.0
2022-08-01 10:10:00,20.17,20.41,20.05,20.05,425881.0,19.6171,19.8505,19.5004,19.5004,425881.0
2022-08-01 10:20:00,20.05,20.16,19.86,19.95,662408.0,19.5004,19.6074,19.3156,19.4031,662408.0
2022-08-01 10:30:00,19.96,20.14,19.95,20.14,261210.0,19.4128,19.5879,19.4031,19.5879,261210.0
2022-08-01 10:40:00,20.14,20.37,20.14,20.32,331848.0,19.5879,19.8116,19.5879,19.763,331848.0
2022-08-01 10:50:00,20.33,20.55,20.33,20.53,299334.0,19.7727,19.9867,19.7727,19.9672,299334.0
2022-08-01 11:00:00,20.54,20.6,20.33,20.39,247192.0,19.9769,20.0353,19.7727,19.8311,247192.0
2022-08-01 11:10:00,20.38,20.51,20.26,20.28,228210.0,19.8213,19.9478,19.7046,19.7241,228210.0
2022-08-01 11:20:00,20.27,20.38,20.23,20.3,183557.0,19.7143,19.8213,19.6754,19.7435,183557.0
2022-08-01 11:30:00,20.31,20.31,19.99,20.11,354955.0,19.7533,19.7533,19.442,19.5587,354955.0
2022-08-01 11:40:00,20.11,20.28,20.07,20.25,208287.0,19.5587,19.7241,19.5198,19.6949,208287.0
2022-08-01 11:50:00,20.24,20.33,20.21,20.28,115994.0,19.6852,19.7727,19.656,19.7241,115994.0
2022-08-01 12:00:00,20.29,20.3,20.18,20.18,139634.0,19.7338,19.7435,19.6268,19.6268,139634.0
2022-08-01 12:10:00,20.17,20.24,19.98,20.12,180481.0,19.6171,19.6852,19.4323,19.5685,180481.0
2022-08-01 12:20:00,20.11,20.28,20.11,20.24,104017.0,19.5587,19.7241,19.5587,19.6852,104017.0
2022-08-01 12:30:00,20.25,20.27,20.15,20.19,92468.0,19.6949,19.7143,19.5976,19.6365,92468.0
2022-08-01 12:40:00,20.18,20.29,20.13,20.16,67850.0,19.6268,19.7338,19.5782,19.6074,67850.0
2022-08-01 12:50:00,20.17,20.18,20.06,20.12,113433.0,19.6171,19.6268,19.5101,19.5685,113433.0
2022-08-01 13:00:00,20.12,20.12,19.83,19.98,222577.0,19.5685,19.5685,19.2864,19.4323,222577.0
2022-08-01 13:10:00,19.97,19.97,19.76,19.77,187214.0,19.4226,19.4226,19.2183,19.2281,187214.0
2022-08-01 13:20:00,19.76,19.84,19.68,19.68,135691.0,19.2183,19.2961,19.1405,19.1405,135691.0
2022-08-01 13:30:00,19.7,19.76,19.61,19.68,117234.0,19.16,19.2183,19.0724,19.1405,117234.0
2022-08-01 13:40:00,19.67,19.69,19.55,19.67,137345.0,19.1308,19.1502,19.0141,19.1308,137345.0
2022-08-01 13:50:00,19.66,19.71,19.57,19.7,109839.0,19.1211,19.1697,19.0335,19.16,109839.0
2022-08-01 14:00:00,19.69,19.72,19.56,19.71,190389.0,19.1502,19.1794,19.0238,19.1697,190389.0
2022-08-01 14:10:00,19.7,19.92,19.66,19.83,164626.0,19.16,19.3739,19.1211,19.2864,164626.0
2022-08-01 14:20:00,19.83,19.94,19.8,19.88,90145.0,19.2864,19.3934,19.2572,19.335,90145.0
2022-08-01 14:30:00,19.88,19.99,19.88,19.95,67835.0,19.335,19.442,19.335,19.4031,67835.0
2022-08-01 14:40:00,19.96,19.96,19.82,19.87,102644.0,19.4128,19.4128,19.2767,19.3253,102644.0
2022-08-01 14:50:00,19.84,20.16,19.84,20.11,204413.0,19.2961,19.6074,19.2961,19.5587,204413.0
2022-08-01 15:00:00,20.1,20.1,19.98,20.08,122605.0,19.549,19.549,19.4323,19.5296,122605.0
2022-08-01 15:10:00,20.05,20.2,20.0,20.09,109960.0,19.5004,19.6463,19.4517,19.5393,109960.0
2022-08-01 15:20:00,20.08,20.08,19.87,19.89,115702.0,19.5296,19.5296,19.3253,19.3448,115702.0
2022-08-01 15:30:00,19.87,19.93,19.8,19.9,91986.0,19.3253,19.3837,19.2572,19.3545,91986.0
2022-08-01 15:40:00,19.89,20.02,19.85,19.98,105451.0,19.3448,19.4712,19.3059,19.4323,105451.0
2022-08-01 15:50:00,20.01,20.09,19.93,20.0,285005.0,19.4615,19.5393,19.3837,19.4517,285005.0
2022-08-02 09:30:00,19.47,19.72,19.32,19.72,714318.0,18.9363,19.1794,18.7904,19.1794,714318.0
2022-08-02 09:40:00,19.73,19.93,19.54,19.68,283615.0,19.1891,19.3837,19.0044,19.1405,283615.0
2022-08-02 09:50:00,19.68,19.74,19.42,19.57,260164.0,19.1405,19.1989,18.8876,19.0335,260164.0
2022-08-02 10:00:00,19.56,19.57,19.23,19.23,276450.0,19.0238,19.0335,18.7029,18.7029,276450.0
2022-08-02 10:10:00,19.24,19.55,19.11,19.37,285687.0,18.7126,19.0141,18.5861,18.839,285687.0
2022-08-02 10:20:00,19.38,19.5,19.25,19.47,184256.0,18.8487,18.9655,18.7223,18.9363,184256.0
2022-08-02 10:30:00,19.5,19.58,19.37,19.5,252377.0,18.9655,19.0433,18.839,18.9655,252377.0
2022-08-02 10:40:00,19.48,19.86,19.43,19.86,338456.0,18.946,19.3156,18.8974,19.3156,338456.0
2022-08-02 10:50:00,19.87,20.1,19.84,19.92,487482.0,19.3253,19.549,19.2961,19.3739,487482.0
2022-08-02 11:00:00,19.94,19.99,19.82,19.88,192753.0,19.3934,19.442,19.2767,19.335,192753.0
2022-08-02 11:10:00,19.88,19.9,19.73,19.83,233728.0,19.335,19.3545,19.1891,19.2864,233728.0
2022-08-02 11:20:00,19.82,20.02,19.73,19.99,158192.0,19.2767,19.4712,19.1891,19.442,158192.0
2022-08-02 11:30:00,19.99,20.09,19.75,20.05,189648.0,19.442,19.5393,19.2086,19.5004,189648.0
2022-08-02 11:40:00,20.05,20.15,20.03,20.15,140624.0,19.5004,19.5976,19.4809,19.5976,140624.0
2022-08-02 11:50:00,20.16,20.21,20.09,20.14,100534.0,19.6074,19.656,19.5393,19.5879,100534.0
2022-08-02 12:00:00,20.16,20.37,20.12,20.35,197458.0,19.6074,19.8116,19.5685,19.7922,197458.0
2022-08-02 12:10:00,20.36,20.58,20.33,20.58,205010.0,19.8019,20.0158,19.7727,20.0158,205010.0
2022-08-02 12:20:00,20.56,20.79,20.55,20.75,223134.0,19.9964,20.2201,19.9867,20.1812,223134.0
2022-08-02 12:30:00,20.76,20.82,20.66,20.82,188527.0,20.1909,20.2493,20.0937,20.2493,188527.0
2022-08-02 12:40:00,20.82,20.86,20.7,20.75,385587.0,20.2493,20.2882,20.1326,20.1812,385587.0
2022-08-02 12:50:00,20.75,20.8,20.7,20.74,571479.0,20.1812,20.2298,20.1326,20.1715,571479.0
2022-08-02 13:00:00,20.75,20.76,20.57,20.68,237086.0,20.1812,20.1909,20.0061,20.1131,237086.0
2022-08-02 13:10:00,20.67,20.71,20.59,20.59,102526.0,20.1034,20.1423,20.0256,20.0256,102526.0
2022-08-02 13:20:00,20.59,20.64,20.25,20.32,204590.0,20.0256,20.0742,19.6949,19.763,204590.0
2022-08-02 13:30:00,20.32,20.32,19.87,19.95,366486.0,19.763,19.763,19.3253,19.4031,366486.0
2022-08-02 13:40:00,19.93,20.03,19.87,19.94,264636.0,19.3837,19.4809,19.3253,19.3934,264636.0
2022-08-02 13:50:00,19.93,20.02,19.89,20.01,111462.0,19.3837,19.4712,19.3448,19.4615,111462.0
2022-08-02 14:00:00,20.0,20.21,19.89,20.21,154484.0,19.4517,19.656,19.3448,19.656,154484.0
2022-08-02 14:10:00,20.21,20.21,20.11,20.17,136395.0,19.656,19.656,19.5587,19.6171,136395.0
2022-08-02 14:20:00,20.18,20.33,20.16,20.31,176108.0,19.6268,19.7727,19.6074,19.7533,176108.0
2022-08-02 14:30:00,20.3,20.44,20.27,20.3,135839.0,19.7435,19.8797,19.7143,19.7435,135839.0
2022-08-02 14:40:00,20.31,20.36,20.16,20.34,120951.0,19.7533,19.8019,19.6074,19.7824,120951.0
2022-08-02 14:50:00,20.36,20.39,20.13,20.18,104178.0,19.8019,19.8311,19.5782,19.6268,104178.0
2022-08-02 15:00:00,20.2,20.26,20.14,20.15,214901.0,19.6463,19.7046,19.5879,19.5976,214901.0
2022-08-02 15:10:00,20.15,20.21,19.91,19.96,248328.0,19.5976,19.656,19.3642,19.4128,248328.0
2022-08-02 15:20:00,19.93,20.21,19.91,20.19,118938.0,19.3837,19.656,19.3642,19.6365,118938.0
2022-08-02 15:30:00,20.19,20.29,20.08,20.15,184781.0,19.6365,19.7338,19.5296,19.5976,184781.0
2022-08-02 15:40:00,20.16,20.16,20.0,20.05,152696.0,19.6074,19.6074,19.4517,19.5004,152696.0
2022-08-02 15:50:00,20.04,20.11,19.9,19.9,163200.0,19.4907,19.5587,19.3545,19.3545,163200.0
2022-08-03 09:30:00,19.97,20.41,19.88,20.34,688860.0,19.4226,19.8505,19.335,19.7824,688860.0
2022-08-03 09:40:00,20.37,20.41,19.99,20.05,311837.0,19.8116,19.8505,19.442,19.5004,311837.0
2022-08-03 09:50:00,20.06,20.31,20.0,20.31,265133.0,19.5101,19.7533,19.4517,19.7533,265133.0
2022-08-03 10:00:00,20.3,20.52,20.1,20.41,371950.0,19.7435,19.9575,19.549,19.8505,371950.0
2022-08-03 10:10:00,20.42,20.57,20.23,20.29,303981.0,19.8602,20.0061,19.6754,19.7338,303981.0
2022-08-03 10:20:00,20.28,20.5,20.28,20.48,181084.0,19.7241,19.938,19.7241,19.9186,181084.0
2022-08-03 10:30:00,20.47,20.52,20.1,20.21,319125.0,19.9089,19.9575,19.549,19.656,319125.0
2022-08-03 10:40:00,20.24,20.41,20.13,20.39,197850.0,19.6852,19.8505,19.5782,19.8311,197850.0
2022-08-03 10:50:00,20.39,20.5,20.37,20.41,170533.0,19.8311,19.938,19.8116,19.8505,170533.0
2022-08-03 11:00:00,20.42,20.52,20.37,20.4,116663.0,19.8602,19.9575,19.8116,19.8408,116663.0
2022-08-03 11:10:00,20.43,20.64,20.39,20.54,176145.0,19.87,20.0742,19.8311,19.9769,176145.0
2022-08-03 11:20:00,20.58,20.74,20.55,20.72,266627.0,20.0158,20.1715,19.9867,20.152,266627.0
2022-08-03 11:30:00,20.72,20.85,20.64,20.83,184528.0,20.152,20.2784,20.0742,20.259,184528.0
2022-08-03 11:40:00,20.84,20.95,20.79,20.87,204100.0,20.2687,20.3757,20.2201,20.2979,204100.0
2022-08-03 11:50:00,20.87,20.95,20.79,20.93,156095.0,20.2979,20.3757,20.2201,20.3563,156095.0
2022-08-03 12:00:00,20.92,20.93,20.81,20.82,128688.0,20.3465,20.3563,20.2395,20.2493,128688.0
2022-08-03 12:10:00,20.83,20.84,20.73,20.83,123292.0,20.259,20.2687,20.1617,20.259,123292.0
2022-08-03 12:20:00,20.83,20.87,20.77,20.83,79769.0,20.259,20.2979,20.2006,20.259,79769.0
2022-08-03 12:30:00,20.84,21.04,20.84,21.0,239184.0,20.2687,20.4632,20.2687,20.4243,239184.0
2022-08-03 12:40:00,21.0,21.16,21.0,21.16,142433.0,20.4243,20.5799,20.4243,20.5799,142433.0
2022-08-03 12:50:00,21.17,21.25,21.14,21.16,188727.0,20.5897,20.6675,20.5605,20.5799,188727.0
2022-08-03 13:00:00,21.17,21.27,21.15,21.26,190814.0,20.5897,20.6869,20.5702,20.6772,190814.0
2022-08-03 13:10:00,21.27,21.36,21.23,21.28,186730.0,20.6869,20.7745,20.648,20.6967,186730.0
2022-08-03 13:20:00,21.28,21.39,21.22,21.38,194800.0,20.6967,20.8036,20.6383,20.7939,194800.0
2022-08-03 13:30:00,21.38,21.45,21.3,21.39,214299.0,20.7939,20.862,20.7161,20.8036,214299.0
2022-08-03 13:40:00,21.39,21.39,21.28,21.38,133890.0,20.8036,20.8036,20.6967,20.7939,133890.0
2022-08-03 13:50:00,21.39,21.45,21.33,21.41,116049.0,20.8036,20.862,20.7453,20.8231,116049.0
2022-08-03 14:00:00,21.41,21.43,21.33,21.41,86704.0,20.8231,20.8425,20.7453,20.8231,86704.0
2022-08-03 14:10:00,21.41,21.56,21.4,21.55,160350.0,20.8231,20.969,20.8134,20.9593,160350.0
2022-08-03 14:20:00,21.57,21.64,21.55,21.57,129108.0,20.9787,21.0468,20.9593,20.9787,129108.0
2022-08-03 14:30:00,21.56,21.71,21.54,21.66,119645.0,20.969,21.1149,20.9495,21.0662,119645.0
2022-08-03 14:40:00,21.66,21.68,21.55,21.66,131253.0,21.0662,21.0857,20.9593,21.0662,131253.0
2022-08-03 14:50:00,21.65,21.68,21.61,21.63,73546.0,21.0565,21.0857,21.0176,21.0371,73546.0
2022-08-03 15:00:00,21.63,21.7,21.55,21.66,142318.0,21.0371,21.1051,20.9593,21.0662,142318.0
2022-08-03 15:10:00,21.64,21.64,21.46,21.52,165907.0,21.0468,21.0468,20.8717,20.9301,165907.0
2022-08-03 15:20:00,21.53,21.58,21.48,21.49,141165.0,20.9398,20.9884,20.8912,20.9009,141165.0
2022-08-03 15:30:00,21.49,21.59,21.49,21.55,104187.0,20.9009,20.9982,20.9009,20.9593,104187.0
2022-08-03 15:40:00,21.54,21.64,21.41,21.45,190320.0,20.9495,21.0468,20.8231,20.862,190320.0
2022-08-03 15:50:00,21.45,21.7,21.45,21.57,442367.0,20.862,21.1051,20.862,20.9787,442367.0
2022-08-04 09:30:00,21.47,21.76,21.23,21.48,926424.0,20.8815,21.1635,20.648,20.8912,926424.0
2022-08-04 09:40:00,21.45,21.98,21.43,21.81,413206.0,20.862,21.3775,20.8425,21.2121,413206.0
2022-08-04 09:50:00,21.8,21.97,21.61,21.84,426910.0,21.2024,21.3677,21.0176,21.2413,426910.0
2022-08-04 10:00:00,21.84,22.1,21.79,21.84,319246.0,21.2413,21.4942,21.1927,21.2413,319246.0
2022-08-04 10:10:00,21.84,21.91,21.47,21.6,476181.0,21.2413,21.3094,20.8815,21.0079,476181.0
2022-08-04 10:20:00,21.59,21.83,21.55,21.7,174254.0,20.9982,21.2316,20.9593,21.1051,174254.0
2022-08-04 10:30:00,21.7,21.71,21.29,21.33,460480.0,21.1051,21.1149,20.7064,20.7453,460480.0
2022-08-04 10:40:00,21.34,21.55,21.3,21.51,262575.0,20.755,20.9593,20.7161,20.9204,262575.0
2022-08-04 10:50:00,21.51,21.8,21.49,21.74,184049.0,20.9204,21.2024,20.9009,21.144,184049.0
2022-08-04 11:00:00,21.73,21.77,21.63,21.66,139452.0,21.1343,21.1732,21.0371,21.0662,139452.0
2022-08-04 11:10:00,21.65,21.72,21.39,21.56,183787.0,21.0565,21.1246,20.8036,20.969,183787.0
2022-08-04 11:20:00,21.57,21.72,21.5,21.58,93038.0,20.9787,21.1246,20.9106,20.9884,93038.0
2022-08-04 11:30:00,21.58,21.65,21.45,21.45,125576.0,20.9884,21.0565,20.862,20.862,125576.0
2022-08-04 11:40:00,21.44,21.76,21.44,21.75,151166.0,20.8523,21.1635,20.8523,21.1538,151166.0
2022-08-04 11:50:00,21.75,22.0,21.75,21.97,366460.0,21.1538,21.3969,21.1538,21.3677,366460.0
2022-08-04 12:00:00,21.98,22.02,21.82,21.88,169169.0,21.3775,21.4164,21.2219,21.2802,169169.0
2022-08-04 12:10:00,21.88,22.02,21.85,21.9,92300.0,21.2802,21.4164,21.251,21.2997,92300.0
2022-08-04 12:20:00,21.89,21.99,21.85,21.97,103297.0,21.2899,21.3872,21.251,21.3677,103297.0
2022-08-04 12:30:00,21.97,21.97,21.8,21.81,129183.0,21.3677,21.3677,21.2024,21.2121,129183.0
2022-08-04 12:40:00,21.8,21.83,21.56,21.6,229613.0,21.2024,21.2316,20.969,21.0079,229613.0
2022-08-04 12:50:00,21.6,21.71,21.6,21.65,82965.0,21.0079,21.1149,21.0079,21.0565,82965.0
2022-08-04 13:00:00,21.64,21.8,21.64,21.78,54015.0,21.0468,21.2024,21.0468,21.183,54015.0
2022-08-04 13:10:00,21.78,21.91,21.76,21.9,85832.0,21.183,21.3094,21.1635,21.2997,85832.0
2022-08-04 13:20:00,21.91,21.98,21.81,21.92,98296.0,21.3094,21.3775,21.2121,21.3191,98296.0
2022-08-04 13:30:00,21.91,22.04,21.89,22.0,165854.0,21.3094,21.4358,21.2899,21.3969,165854.0
2022-08-04 13:40:00,22.01,22.08,21.95,22.07,100528.0,21.4066,21.4747,21.3483,21.465,100528.0
2022-08-04 13:50:00,22.07,22.07,21.94,21.99,62066.0,21.465,21.465,21.3386,21.3872,62066.0
2022-08-04 14:00:00,21.99,22.02,21.88,21.88,106225.0,21.3872,21.4164,21.2802,21.2802,106225.0
2022-08-04 14:10:00,21.89,22.02,21.82,22.02,107791.0,21.2899,21.4164,21.2219,21.4164,107791.0
2022-08-04 14:20:00,22.02,22.05,21.92,22.03,113221.0,21.4164,21.4456,21.3191,21.4261,113221.0
2022-08-04 14:30:00,22.05,22.07,21.91,21.96,74531.0,21.4456,21.465,21.3094,21.358,74531.0
2022-08-04 14:40:00,21.96,22.02,21.88,21.99,62894.0,21.358,21.4164,21.2802,21.3872,62894.0
2022-08-04 14:50:00,22.01,22.12,22.0,22.09,127898.0,21.4066,21.5136,21.3969,21.4845,127898.0
2022-08-04 15:00:00,22.07,22.14,22.02,22.13,119935.0,21.465,21.5331,21.4164,21.5234,119935.0
2022-08-04 15:10:00,22.15,22.26,22.15,22.22,154866.0,21.5428,21.6498,21.5428,21.6109,154866.0
2022-08-04 15:20:00,22.21,22.21,22.04,22.1,183351.0,21.6012,21.6012,21.4358,21.4942,183351.0
2022-08-04 15:30:00,22.09,22.09,21.89,21.89,434191.0,21.4845,21.4845,21.2899,21.2899,434191.0
2022-08-04 15:40:00,21.89,21.98,21.86,21.95,262255.0,21.2899,21.3775,21.2608,21.3483,262255.0
2022-08-04 15:50:00,21.97,22.15,21.97,22.11,293349.0,21.3677,21.5428,21.3677,21.5039,293349.0
2022-08-05 09:30:00,20.96,21.54,20.85,21.51,1290092.0,20.3854,20.9495,20.2784,20.9204,1290092.0
2022-08-05 09:40:00,21.5,21.59,21.16,21.33,404243.0,20.9106,20.9982,20.5799,20.7453,404243.0
2022-08-05 09:50:00,21.32,21.53,21.28,21.4,368448.0,20.7356,20.9398,20.6967,20.8134,368448.0
2022-08-05 10:00:00,21.4,21.72,21.29,21.72,359950.0,20.8134,21.1246,20.7064,21.1246,359950.0
2022-08-05 10:10:00,21.72,22.07,21.7,21.97,444280.0,21.1246,21.465,21.1051,21.3677,444280.0
2022-08-05 10:20:00,21.99,22.11,21.78,21.88,291581.0,21.3872,21.5039,21.183,21.2802,291581.0
2022-08-05 10:30:00,21.87,21.89,21.73,21.84,245270.0,21.2705,21.2899,21.1343,21.2413,245270.0
2022-08-05 10:40:00,21.82,21.88,21.72,21.84,123200.0,21.2219,21.2802,21.1246,21.2413,123200.0
2022-08-05 10:50:00,21.82,21.82,21.53,21.55,149704.0,21.2219,21.2219,20.9398,20.9593,149704.0
2022-08-05 11:00:00,21.55,21.55,21.31,21.44,241981.0,20.9593,20.9593,20.7258,20.8523,241981.0
2022-08-05 11:10:00,21.44,21.44,21.09,21.17,194597.0,20.8523,20.8523,20.5119,20.5897,194597.0
2022-08-05 11:20:00,21.16,21.18,20.6,20.6,405087.0,20.5799,20.5994,20.0353,20.0353,405087.0
2022-08-05 11:30:00,20.6,20.97,20.58,20.86,239660.0,20.0353,20.3952,20.0158,20.2882,239660.0
2022-08-05 11:40:00,20.84,20.9,20.67,20.72,139743.0,20.2687,20.3271,20.1034,20.152,139743.0
2022-08-05 11:50:00,20.74,20.88,20.71,20.83,112925.0,20.1715,20.3076,20.1423,20.259,112925.0
2022-08-05 12:00:00,20.83,21.06,20.82,20.97,220295.0,20.259,20.4827,20.2493,20.3952,220295.0
2022-08-05 12:10:00,20.96,21.18,20.96,21.15,284886.0,20.3854,20.5994,20.3854,20.5702,284886.0
2022-08-05 12:20:00,21.15,21.18,21.05,21.17,130081.0,20.5702,20.5994,20.473,20.5897,130081.0
2022-08-05 12:30:00,21.18,21.18,20.86,20.96,105530.0,20.5994,20.5994,20.2882,20.3854,105530.0
2022-08-05 12:40:00,20.95,21.27,20.95,21.27,119553.0,20.3757,20.6869,20.3757,20.6869,119553.0
2022-08-05 12:50:00,21.27,21.4,21.23,21.39,123682.0,20.6869,20.8134,20.648,20.8036,123682.0
2022-08-05 13:00:00,21.4,21.51,21.31,21.46,186653.0,20.8134,20.9204,20.7258,20.8717,186653.0
2022-08-05 13:10:00,21.45,21.61,21.45,21.5,191231.0,20.862,21.0176,20.862,20.9106,191231.0
2022-08-05 13:20:00,21.51,21.57,21.41,21.48,219062.0,20.9204,20.9787,20.8231,20.8912,219062.0
2022-08-05 13:30:00,21.5,21.65,21.49,21.55,112458.0,20.9106,21.0565,20.9009,20.9593,112458.0
2022-08-05 13:40:00,21.54,21.54,21.32,21.32,130817.0,20.9495,20.9495,20.7356,20.7356,130817.0
2022-08-05 13:50:00,21.34,21.37,21.17,21.27,132194.0,20.755,20.7842,20.5897,20.6869,132194.0
2022-08-05 14:00:00,21.26,21.29,21.19,21.24,31281.0,20.6772,20.7064,20.6091,20.6578,31281.0
2022-08-05 14:10:00,21.23,21.32,21.14,21.3,80878.0,20.648,20.7356,20.5605,20.7161,80878.0
2022-08-05 14:20:00,21.3,21.3,21.04,21.05,290809.0,20.7161,20.7161,20.4632,20.473,290809.0
2022-08-05 14:30:00,21.04,21.25,21.0,21.22,101051.0,20.4632,20.6675,20.4243,20.6383,101051.0
2022-08-05 14:40:00,21.22,21.25,21.15,21.18,59469.0,20.6383,20.6675,20.5702,20.5994,59469.0
2022-08-05 14:50:00,21.17,21.2,21.04,21.14,85328.0,20.5897,20.6189,20.4632,20.5605,85328.0
2022-08-05 15:00:00,21.16,21.25,21.11,21.25,93712.0,20.5799,20.6675,20.5313,20.6675,93712.0
2022-08-05 15:10:00,21.25,21.47,21.24,21.34,221859.0,20.6675,20.8815,20.6578,20.755,221859.0
2022-08-05 15:20:00,21.36,21.38,21.26,21.37,94848.0,20.7745,20.7939,20.6772,20.7842,94848.0
2022-08-05 15:30:00,21.35,21.4,21.31,21.33,106584.0,20.7647,20.8134,20.7258,20.7453,106584.0
2022-08-05 15:40:00,21.31,21.54,21.3,21.49,166217.0,20.7258,20.9495,20.7161,20.9009,166217.0
2022-08-05 15:50:00,21.5,21.6,21.47,21.54,365557.0,20.9106,21.0079,20.8815,20.9495,365557.0
2022-08-08 09:30:00,20.65,21.32,20.46,21.19,948563.0,20.0839,20.7356,19.8991,20.6091,948563.0
2022-08-08 09:40:00,21.2,21.27,20.93,21.11,344369.0,20.6189,20.6869,20.3563,20.5313,344369.0
2022-08-08 09:50:00,21.11,21.39,21.0,21.04,323177.0,20.5313,20.8036,20.4243,20.4632,323177.0
2022-08-08 10:00:00,21.06,21.36,20.98,21.17,244721.0,20.4827,20.7745,20.4049,20.5897,244721.0
2022-08-08 10:10:00,21.19,21.32,20.95,20.98,210565.0,20.6091,20.7356,20.3757,20.4049,210565.0
2022-08-08 10:20:00,20.99,21.11,20.79,20.88,192016.0,20.4146,20.5313,20.2201,20.3076,192016.0
2022-08-08 10:30:00,20.87,21.07,20.77,20.97,137828.0,20.2979,20.4924,20.2006,20.3952,137828.0
2022-08-08 10:40:00,20.95,21.0,20.59,20.63,237668.0,20.3757,20.4243,20.0256,20.0645,237668.0
2022-08-08 10:50:00,20.63,20.69,20.52,20.52,182312.0,20.0645,20.1228,19.9575,19.9575,182312.0
2022-08-08 11:00:00,20.52,20.74,20.52,20.61,138387.0,19.9575,20.1715,19.9575,20.045,138387.0
2022-08-08 11:10:00,20.61,20.61,20.17,20.21,399903.0,20.045,20.045,19.6171,19.656,399903.0
2022-08-08 11:20:00,20.2,20.26,20.13,20.16,156887.0,19.6463,19.7046,19.5782,19.6074,156887.0
2022-08-08 11:30:00,20.16,20.29,19.91,19.95,295129.0,19.6074,19.7338,19.3642,19.4031,295129.0
2022-08-08 11:40:00,19.95,20.03,19.68,19.75,401786.0,19.4031,19.4809,19.1405,19.2086,401786.0
2022-08-08 11:50:00,19.75,20.15,19.75,20.1,234375.0,19.2086,19.5976,19.2086,19.549,234375.0
2022-08-08 12:00:00,20.09,20.22,19.93,19.95,202042.0,19.5393,19.6657,19.3837,19.4031,202042.0
2022-08-08 12:10:00,20.0,20.08,19.6,19.66,214780.0,19.4517,19.5296,19.0627,19.1211,214780.0
2022-08-08 12:20:00,19.64,19.81,19.57,19.64,210143.0,19.1016,19.267,19.0335,19.1016,210143.0
2022-08-08 12:30:00,19.63,19.9,19.62,19.88,124727.0,19.0919,19.3545,19.0822,19.335,124727.0
2022-08-08 12:40:00,19.89,20.11,19.85,20.09,124617.0,19.3448,19.5587,19.3059,19.5393,124617.0
2022-08-08 12:50:00,20.1,20.23,20.06,20.13,125874.0,19.549,19.6754,19.5101,19.5782,125874.0
2022-08-08 13:00:00,20.11,20.23,20.06,20.21,97242.0,19.5587,19.6754,19.5101,19.656,97242.0
2022-08-08 13:10:00,20.22,20.42,20.2,20.37,133606.0,19.6657,19.8602,19.6463,19.8116,133606.0
2022-08-08 13:20:00,20.35,20.35,20.19,20.19,87500.0,19.7922,19.7922,19.6365,19.6365,87500.0
2022-08-08 13:30:00,20.19,20.3,20.11,20.14,91153.0,19.6365,19.7435,19.5587,19.5879,91153.0
2022-08-08 13:40:00,20.14,20.25,20.13,20.15,97090.0,19.5879,19.6949,19.5782,19.5976,97090.0
2022-08-08 13:50:00,20.18,20.32,20.14,20.28,70092.0,19.6268,19.763,19.5879,19.7241,70092.0
2022-08-08 14:00:00,20.28,20.29,19.86,20.12,128859.0,19.7241,19.7338,19.3156,19.5685,128859.0
2022-08-08 14:10:00,20.13,20.13,19.96,20.05,95740.0,19.5782,19.5782,19.4128,19.5004,95740.0
2022-08-08 14:20:00,20.08,20.08,19.9,20.01,79199.0,19.5296,19.5296,19.3545,19.4615,79199.0
2022-08-08 14:30:00,20.0,20.04,19.86,19.86,74017.0,19.4517,19.4907,19.3156,19.3156,74017.0
2022-08-08 14:40:00,19.88,19.98,19.86,19.94,115607.0,19.335,19.4323,19.3156,19.3934,115607.0
2022-08-08 14:50:00,19.92,20.01,19.8,19.99,77211.0,19.3739,19.4615,19.2572,19.442,77211.0
2022-08-08 15:00:00,19.99,20.11,19.97,20.04,119652.0,19.442,19.5587,19.4226,19.4907,119652.0
2022-08-08 15:10:00,20.05,20.16,19.97,20.05,95063.0,19.5004,19.6074,19.4226,19.5004,95063.0
2022-08-08 15:20:00,20.08,20.25,20.03,20.2,126420.0,19.5296,19.6949,19.4809,19.6463,126420.0
2022-08-08 15:30:00,20.2,20.38,20.13,20.38,185275.0,19.6463,19.8213,19.5782,19.8213,185275.0
2022-08-08 15:40:00,20.39,20.52,20.35,20.45,366966.0,19.8311,19.9575,19.7922,19.8894,366966.0
2022-08-08 15:50:00,20.47,20.56,20.4,20.51,210291.0,19.9089,19.9964,19.8408,19.9478,210291.0
2022-08-09 09:30:00,19.18,19.2,18.59,18.75,1426598.0,18.6542,18.6737,18.0804,18.236,1426598.0
2022-08-09 09:40:00,18.74,19.0,18.63,18.67,410808.0,18.2263,18.4792,18.1193,18.1582,410808.0
2022-08-09 09:50:00,18.7,18.77,18.2,18.2,519647.0,18.1874,18.2555,17.7011,17.7011,519647.0
2022-08-09 10:00:00,18.2,18.26,17.92,17.92,483052.0,17.7011,17.7594,17.4288,17.4288,483052.0
2022-08-09 10:10:00,17.92,18.26,17.91,18.18,383704.0,17.4288,17.7594,17.419,17.6816,383704.0
2022-08-09 10:20:00,18.2,18.27,17.87,18.12,289690.0,17.7011,17.7692,17.3801,17.6233,289690.0
2022-08-09 10:30:00,18.1,18.23,18.04,18.06,211679.0,17.6038,17.7303,17.5455,17.5649,211679.0
2022-08-09 10:40:00,18.06,18.2,17.98,18.18,160081.0,17.5649,17.7011,17.4871,17.6816,160081.0
2022-08-09 10:50:00,18.2,18.26,18.0,18.04,143288.0,17.7011,17.7594,17.5066,17.5455,143288.0
2022-08-09 11:00:00,18.04,18.04,17.68,17.77,306756.0,17.5455,17.5455,17.1953,17.2829,306756.0
2022-08-09 11:10:00,17.77,17.99,17.75,17.92,136397.0,17.2829,17.4968,17.2634,17.4288,136397.0
2022-08-09 11:20:00,17.92,17.99,17.8,17.86,107362.0,17.4288,17.4968,17.3121,17.3704,107362.0
2022-08-09 11:30:00,17.87,17.93,17.73,17.73,118479.0,17.3801,17.4385,17.244,17.244,118479.0
2022-08-09 11:40:00,17.73,17.73,17.5,17.52,187955.0,17.244,17.244,17.0203,17.0397,187955.0
2022-08-09 11:50:00,17.51,17.51,17.23,17.34,258777.0,17.03,17.03,16.7577,16.8647,258777.0
2022-08-09 12:00:00,17.34,17.37,17.18,17.18,218977.0,16.8647,16.8938,16.7091,16.7091,218977.0
2022-08-09 12:10:00,17.17,17.17,17.01,17.04,242662.0,16.6993,16.6993,16.5437,16.5729,242662.0
2022-08-09 12:20:00,17.04,17.11,16.91,16.95,298774.0,16.5729,16.641,16.4465,16.4854,298774.0
2022-08-09 12:30:00,16.96,17.07,16.93,17.05,157253.0,16.4951,16.6021,16.4659,16.5826,157253.0
2022-08-09 12:40:00,17.06,17.12,16.99,17.04,176343.0,16.5923,16.6507,16.5243,16.5729,176343.0
2022-08-09 12:50:00,17.05,17.06,16.96,17.05,128356.0,16.5826,16.5923,16.4951,16.5826,128356.0
2022-08-09 13:00:00,17.05,17.25,17.05,17.19,186184.0,16.5826,16.7771,16.5826,16.7188,186184.0
2022-08-09 13:10:00,17.18,17.25,17.14,17.16,110573.0,16.7091,16.7771,16.6701,16.6896,110573.0
2022-08-09 13:20:00,17.16,17.3,17.16,17.3,75944.0,16.6896,16.8258,16.6896,16.8258,75944.0
2022-08-09 13:30:00,17.29,17.3,17.13,17.18,105553.0,16.816,16.8258,16.6604,16.7091,105553.0
2022-08-09 13:40:00,17.17,17.37,17.11,17.3,177793.0,16.6993,16.8938,16.641,16.8258,177793.0
2022-08-09 13:50:00,17.34,17.43,17.29,17.43,79049.0,16.8647,16.9522,16.816,16.9522,79049.0
2022-08-09 14:00:00,17.43,17.5,17.31,17.34,153244.0,16.9522,17.0203,16.8355,16.8647,153244.0
2022-08-09 14:10:00,17.33,17.34,17.18,17.21,92995.0,16.8549,16.8647,16.7091,16.7382,92995.0
2022-08-09 14:20:00,17.21,17.3,17.16,17.27,85199.0,16.7382,16.8258,16.6896,16.7966,85199.0
2022-08-09 14:30:00,17.27,17.53,17.26,17.41,133730.0,16.7966,17.0495,16.7869,16.9327,133730.0
2022-08-09 14:40:00,17.41,17.64,17.38,17.64,141057.0,16.9327,17.1564,16.9036,17.1564,141057.0
2022-08-09 14:50:00,17.65,17.81,17.65,17.7,235445.0,17.1662,17.3218,17.1662,17.2148,235445.0
2022-08-09 15:00:00,17.69,17.83,17.69,17.74,173219.0,17.2051,17.3412,17.2051,17.2537,173219.0
2022-08-09 15:10:00,17.74,17.89,17.71,17.83,100946.0,17.2537,17.3996,17.2245,17.3412,100946.0
2022-08-09 15:20:00,17.83,17.91,17.79,17.8,195462.0,17.3412,17.419,17.3023,17.3121,195462.0
2022-08-09 15:30:00,17.8,17.84,17.73,17.78,109453.0,17.3121,17.351,17.244,17.2926,109453.0
2022-08-09 15:40:00,17.78,17.83,17.68,17.79,145393.0,17.2926,17.3412,17.1953,17.3023,145393.0
2022-08-09 15:50:00,17.8,17.87,17.64,17.67,249572.0,17.3121,17.3801,17.1564,17.1856,249572.0
2022-08-10 09:30:00,19.09,19.2,18.5,18.5,1608180.0,18.5667,18.6737,17.9929,17.9929,1608180.0
2022-08-10 09:40:00,18.51,18.74,18.4,18.73,510270.0,18.0026,18.2263,17.8956,18.2166,510270.0
2022-08-10 09:50:00,18.74,18.84,18.54,18.71,327005.0,18.2263,18.3235,18.0318,18.1971,327005.0
2022-08-10 10:00:00,18.73,18.94,18.69,18.84,323742.0,18.2166,18.4208,18.1777,18.3235,323742.0
2022-08-10 10:10:00,18.84,18.94,18.52,18.52,313054.0,18.3235,18.4208,18.0123,18.0123,313054.0
2022-08-10 10:20:00,18.52,18.73,18.43,18.68,248116.0,18.0123,18.2166,17.9248,18.1679,248116.0
2022-08-10 10:30:00,18.68,18.88,18.6,18.85,176437.0,18.1679,18.3625,18.0901,18.3333,176437.0
2022-08-10 10:40:00,18.85,18.98,18.84,18.96,219655.0,18.3333,18.4597,18.3235,18.4403,219655.0
2022-08-10 10:50:00,18.98,19.12,18.98,19.09,286423.0,18.4597,18.5959,18.4597,18.5667,286423.0
2022-08-10 11:00:00,19.09,19.41,19.09,19.33,400623.0,18.5667,18.8779,18.5667,18.8001,400623.0
2022-08-10 11:10:00,19.33,19.37,19.24,19.37,233336.0,18.8001,18.839,18.7126,18.839,233336.0
2022-08-10 11:20:00,19.38,19.59,19.38,19.57,412315.0,18.8487,19.053,18.8487,19.0335,412315.0
2022-08-10 11:30:00,19.57,19.73,19.57,19.61,284414.0,19.0335,19.1891,19.0335,19.0724,284414.0
2022-08-10 11:40:00,19.61,19.84,19.61,19.74,192094.0,19.0724,19.2961,19.0724,19.1989,192094.0
2022-08-10 11:50:00,19.74,19.86,19.66,19.82,190420.0,19.1989,19.3156,19.1211,19.2767,190420.0
2022-08-10 12:00:00,19.82,19.89,19.77,19.79,194659.0,19.2767,19.3448,19.2281,19.2475,194659.0
2022-08-10 12:10:00,19.8,19.82,19.55,19.56,166946.0,19.2572,19.2767,19.0141,19.0238,166946.0
2022-08-10 12:20:00,19.55,19.59,19.43,19.58,335505.0,19.0141,19.053,18.8974,19.0433,335505.0
2022-08-10 12:30:00,19.58,19.59,19.5,19.57,97364.0,19.0433,19.053,18.9655,19.0335,97364.0
2022-08-10 12:40:00,19.58,19.64,19.5,19.51,91664.0,19.0433,19.1016,18.9655,18.9752,91664.0
2022-08-10 12:50:00,19.49,19.5,19.4,19.47,113318.0,18.9557,18.9655,18.8682,18.9363,113318.0
2022-08-10 13:00:00,19.46,19.55,19.33,19.52,126067.0,18.9266,19.0141,18.8001,18.9849,126067.0
2022-08-10 13:10:00,19.52,19.63,19.52,19.63,73713.0,18.9849,19.0919,18.9849,19.0919,73713.0
2022-08-10 13:20:00,19.62,19.68,19.57,19.61,107985.0,19.0822,19.1405,19.0335,19.0724,107985.0
2022-08-10 13:30:00,19.62,19.73,19.57,19.71,98708.0,19.0822,19.1891,19.0335,19.1697,98708.0
2022-08-10 13:40:00,19.71,19.83,19.66,19.83,111517.0,19.1697,19.2864,19.1211,19.2864,111517.0
2022-08-10 13:50:00,19.84,19.88,19.78,19.8,131155.0,19.2961,19.335,19.2378,19.2572,131155.0
2022-08-10 14:00:00,19.79,19.84,19.77,19.79,93171.0,19.2475,19.2961,19.2281,19.2475,93171.0
2022-08-10 14:10:00,19.79,19.79,19.65,19.68,99675.0,19.2475,19.2475,19.1113,19.1405,99675.0
2022-08-10 14:20:00,19.67,19.78,19.66,19.78,75911.0,19.1308,19.2378,19.1211,19.2378,75911.0
2022-08-10 14:30:00,19.76,19.85,19.68,19.81,133111.0,19.2183,19.3059,19.1405,19.267,133111.0
2022-08-10 14:40:00,19.82,19.84,19.73,19.73,117769.0,19.2767,19.2961,19.1891,19.1891,117769.0
2022-08-10 14:50:00,19.73,19.79,19.65,19.68,140610.0,19.1891,19.2475,19.1113,19.1405,140610.0
2022-08-10 15:00:00,19.66,19.7,19.61,19.64,75428.0,19.1211,19.16,19.0724,19.1016,75428.0
2022-08-10 15:10:00,19.63,19.8,19.63,19.8,305022.0,19.0919,19.2572,19.0919,19.2572,305022.0
2022-08-10 15:20:00,19.79,19.91,19.76,19.89,272423.0,19.2475,19.3642,19.2183,19.3448,272423.0
2022-08-10 15:30:00,19.88,19.92,19.79,19.91,159097.0,19.335,19.3739,19.2475,19.3642,159097.0
2022-08-10 15:40:00,19.91,19.98,19.82,19.9,341707.0,19.3642,19.4323,19.2767,19.3545,341707.0
2022-08-10 15:50:00,19.9,20.02,19.84,19.97,734220.0,19.3545,19.4712,19.2961,19.4226,734220.0
2022-08-11 09:30:00,20.46,20.64,20.16,20.62,1130620.0,19.8991,20.0742,19.6074,20.0548,1130620.0
2022-08-11 09:40:00,20.63,21.03,20.61,20.96,507598.0,20.0645,20.4535,20.045,20.3854,507598.0
2022-08-11 09:50:00,20.95,20.99,20.78,20.86,227448.0,20.3757,20.4146,20.2104,20.2882,227448.0
2022-08-11 10:00:00,20.88,21.21,20.88,21.2,291498.0,20.3076,20.6286,20.3076,20.6189,291498.0
2022-08-11 10:10:00,21.21,21.59,21.18,21.57,469217.0,20.6286,20.9982,20.5994,20.9787,469217.0
2022-08-11 10:20:00,21.56,21.56,21.16,21.23,366708.0,20.969,20.969,20.5799,20.648,366708.0
2022-08-11 10:30:00,21.23,21.37,21.2,21.25,808291.0,20.648,20.7842,20.6189,20.6675,808291.0
2022-08-11 10:40:00,21.24,21.27,20.9,20.96,581665.0,20.6578,20.6869,20.3271,20.3854,581665.0
2022-08-11 10:50:00,20.96,21.11,20.94,21.04,347097.0,20.3854,20.5313,20.366,20.4632,347097.0
2022-08-11 11:00:00,21.04,21.05,20.49,20.52,589551.0,20.4632,20.473,19.9283,19.9575,589551.0
2022-08-11 11:10:00,20.53,20.66,20.29,20.29,355678.0,19.9672,20.0937,19.7338,19.7338,355678.0
2022-08-11 11:20:00,20.3,20.51,20.3,20.51,268893.0,19.7435,19.9478,19.7435,19.9478,268893.0
2022-08-11 11:30:00,20.5,20.65,20.48,20.5,250825.0,19.938,20.0839,19.9186,19.938,250825.0
2022-08-11 11:40:00,20.5,20.57,20.27,20.29,603064.0,19.938,20.0061,19.7143,19.7338,603064.0
2022-08-11 11:50:00,20.29,20.29,20.04,20.16,373623.0,19.7338,19.7338,19.4907,19.6074,373623.0
2022-08-11 12:00:00,20.18,20.3,20.14,20.18,141711.0,19.6268,19.7435,19.5879,19.6268,141711.0
2022-08-11 12:10:00,20.17,20.25,20.06,20.2,138746.0,19.6171,19.6949,19.5101,19.6463,138746.0
2022-08-11 12:20:00,20.19,20.27,20.07,20.27,121026.0,19.6365,19.7143,19.5198,19.7143,121026.0
2022-08-11 12:30:00,20.27,20.43,20.27,20.35,141541.0,19.7143,19.87,19.7143,19.7922,141541.0
2022-08-11 12:40:00,20.34,20.42,20.28,20.35,79356.0,19.7824,19.8602,19.7241,19.7922,79356.0
2022-08-11 12:50:00,20.36,20.49,20.36,20.45,141272.0,19.8019,19.9283,19.8019,19.8894,141272.0
2022-08-11 13:00:00,20.47,20.48,20.25,20.26,113600.0,19.9089,19.9186,19.6949,19.7046,113600.0
2022-08-11 13:10:00,20.25,20.49,20.25,20.48,105473.0,19.6949,19.9283,19.6949,19.9186,105473.0
2022-08-11 13:20:00,20.48,20.52,20.36,20.37,132453.0,19.9186,19.9575,19.8019,19.8116,132453.0
2022-08-11 13:30:00,20.4,20.4,20.26,20.37,178916.0,19.8408,19.8408,19.7046,19.8116,178916.0
2022-08-11 13:40:00,20.35,20.44,20.35,20.39,56523.0,19.7922,19.8797,19.7922,19.8311,56523.0
2022-08-11 13:50:00,20.4,20.45,20.27,20.33,128628.0,19.8408,19.8894,19.7143,19.7727,128628.0
2022-08-11 14:00:00,20.34,20.34,20.16,20.21,126303.0,19.7824,19.7824,19.6074,19.656,126303.0
2022-08-11 14:10:00,20.23,20.25,20.09,20.25,149056.0,19.6754,19.6949,19.5393,19.6949,149056.0
2022-08-11 14:20:00,20.24,20.33,20.19,20.3,81601.0,19.6852,19.7727,19.6365,19.7435,81601.0
2022-08-11 14:30:00,20.28,20.29,20.12,20.14,88945.0,19.7241,19.7338,19.5685,19.5879,88945.0
2022-08-11 14:40:00,20.14,20.14,19.96,20.03,225071.0,19.5879,19.5879,19.4128,19.4809,225071.0
2022-08-11 14:50:00,20.02,20.02,19.82,19.93,238927.0,19.4712,19.4712,19.2767,19.3837,238927.0
2022-08-11 15:00:00,19.93,19.95,19.82,19.9,147794.0,19.3837,19.4031,19.2767,19.3545,147794.0
2022-08-11 15:10:00,19.91,19.92,19.69,19.79,168954.0,19.3642,19.3739,19.1502,19.2475,168954.0
2022-08-11 15:20:00,19.79,19.87,19.74,19.87,81360.0,19.2475,19.3253,19.1989,19.3253,81360.0
2022-08-11 15:30:00,19.86,19.91,19.73,19.77,92310.0,19.3156,19.3642,19.1891,19.2281,92310.0
2022-08-11 15:40:00,19.78,19.82,19.7,19.75,130359.0,19.2378,19.2767,19.16,19.2086,130359.0
2022-08-11 15:50:00,19.75,19.99,19.72,19.77,301659.0,19.2086,19.442,19.1794,19.2281,301659.0
2022-08-12 09:30:00,20.24,20.41,19.99,20.41,518214.0,19.6852,19.8505,19.442,19.8505,518214.0
2022-08-12 09:40:00,20.41,20.92,20.41,20.63,644180.0,19.8505,20.3465,19.8505,20.0645,644180.0
2022-08-12 09:50:00,20.64,20.93,20.58,20.86,448055.0,20.0742,20.3563,20.0158,20.2882,448055.0
2022-08-12 10:00:00,20.85,20.88,20.55,20.83,490454.0,20.2784,20.3076,19.9867,20.259,490454.0
2022-08-12 10:10:00,20.83,21.18,20.83,21.17,507008.0,20.259,20.5994,20.259,20.5897,507008.0
2022-08-12 10:20:00,21.18,21.18,20.92,21.05,497314.0,20.5994,20.5994,20.3465,20.473,497314.0
2022-08-12 10:30:00,21.05,21.07,20.79,20.81,321699.0,20.473,20.4924,20.2201,20.2395,321699.0
2022-08-12 10:40:00,20.82,20.82,20.61,20.7,262836.0,20.2493,20.2493,20.045,20.1326,262836.0
2022-08-12 10:50:00,20.71,20.9,20.71,20.88,219246.0,20.1423,20.3271,20.1423,20.3076,219246.0
2022-08-12 11:00:00,20.89,21.07,20.83,20.97,271940.0,20.3174,20.4924,20.259,20.3952,271940.0
2022-08-12 11:10:00,20.97,21.17,20.94,21.12,209147.0,20.3952,20.5897,20.366,20.541,209147.0
2022-08-12 11:20:00,21.12,21.22,21.1,21.1,292781.0,20.541,20.6383,20.5216,20.5216,292781.0
2022-08-12 11:30:00,21.12,21.2,21.08,21.19,259121.0,20.541,20.6189,20.5021,20.6091,259121.0
2022-08-12 11:40:00,21.19,21.22,21.12,21.14,157186.0,20.6091,20.6383,20.541,20.5605,157186.0
2022-08-12 11:50:00,21.14,21.17,21.03,21.04,195167.0,20.5605,20.5897,20.4535,20.4632,195167.0
2022-08-12 12:00:00,21.05,21.2,21.0,21.2,307219.0,20.473,20.6189,20.4243,20.6189,307219.0
2022-08-12 12:10:00,21.2,21.25,21.14,21.24,134118.0,20.6189,20.6675,20.5605,20.6578,134118.0
2022-08-12 12:20:00,21.25,21.42,21.24,21.41,242926.0,20.6675,20.8328,20.6578,20.8231,242926.0
2022-08-12 12:30:00,21.41,21.41,21.27,21.29,143374.0,20.8231,20.8231,20.6869,20.7064,143374.0
2022-08-12 12:40:00,21.28,21.37,21.25,21.32,95151.0,20.6967,20.7842,20.6675,20.7356,95151.0
2022-08-12 12:50:00,21.31,21.31,21.25,21.3,189874.0,20.7258,20.7258,20.6675,20.7161,189874.0
2022-08-12 13:00:00,21.29,21.41,21.27,21.4,76870.0,20.7064,20.8231,20.6869,20.8134,76870.0
2022-08-12 13:10:00,21.4,21.54,21.38,21.53,251486.0,20.8134,20.9495,20.7939,20.9398,251486.0
2022-08-12 13:20:00,21.53,21.55,21.45,21.47,107569.0,20.9398,20.9593,20.862,20.8815,107569.0
2022-08-12 13:30:00,21.47,21.53,21.42,21.45,106739.0,20.8815,20.9398,20.8328,20.862,106739.0
2022-08-12 13:40:00,21.45,21.47,21.42,21.47,94851.0,20.862,20.8815,20.8328,20.8815,94851.0
2022-08-12 13:50:00,21.47,21.52,21.47,21.49,101644.0,20.8815,20.9301,20.8815,20.9009,101644.0
2022-08-12 14:00:00,21.5,21.52,21.45,21.47,83293.0,20.9106,20.9301,20.862,20.8815,83293.0
2022-08-12 14:10:00,21.46,21.52,21.44,21.45,77720.0,20.8717,20.9301,20.8523,20.862,77720.0
2022-08-12 14:20:00,21.46,21.48,21.41,21.48,104700.0,20.8717,20.8912,20.8231,20.8912,104700.0
2022-08-12 14:30:00,21.48,21.59,21.48,21.58,170185.0,20.8912,20.9982,20.8912,20.9884,170185.0
2022-08-12 14:40:00,21.58,21.7,21.56,21.69,177948.0,20.9884,21.1051,20.969,21.0954,177948.0
2022-08-12 14:50:00,21.7,21.72,21.55,21.57,145572.0,21.1051,21.1246,20.9593,20.9787,145572.0
2022-08-12 15:00:00,21.55,21.6,21.46,21.58,169447.0,20.9593,21.0079,20.8717,20.9884,169447.0
2022-08-12 15:10:00,21.59,21.62,21.54,21.59,114908.0,20.9982,21.0273,20.9495,20.9982,114908.0
2022-08-12 15:20:00,21.58,21.65,21.52,21.63,153071.0,20.9884,21.0565,20.9301,21.0371,153071.0
2022-08-12 15:30:00,21.64,21.65,21.59,21.62,128789.0,21.0468,21.0565,20.9982,21.0273,128789.0
2022-08-12 15:40:00,21.63,21.63,21.53,21.57,100340.0,21.0371,21.0371,20.9398,20.9787,100340.0
2022-08-12 15:50:00,21.57,21.61,21.48,21.6,298784.0,20.9787,21.0176,20.8912,21.0079,298784.0
2022-08-15 09:30:00,21.22,21.84,21.21,21.6,890919.0,20.6383,21.2413,20.6286,21.0079,890919.0
2022-08-15 09:40:00,21.6,21.62,21.15,21.36,392546.0,21.0079,21.0273,20.5702,20.7745,392546.0
2022-08-15 09:50:00,21.35,21.76,21.28,21.66,283052.0,20.7647,21.1635,20.6967,21.0662,283052.0
2022-08-15 10:00:00,21.66,21.66,21.35,21.45,222999.0,21.0662,21.0662,20.7647,20.862,222999.0
2022-08-15 10:10:00,21.47,21.51,21.14,21.21,350922.0,20.8815,20.9204,20.5605,20.6286,350922.0
2022-08-15 10:20:00,21.2,21.2,20.93,21.09,355039.0,20.6189,20.6189,20.3563,20.5119,355039.0
2022-08-15 10:30:00,21.09,21.27,21.07,21.13,173805.0,20.5119,20.6869,20.4924,20.5508,173805.0
2022-08-15 10:40:00,21.13,21.26,20.97,20.99,150984.0,20.5508,20.6772,20.3952,20.4146,150984.0
2022-08-15 10:50:00,20.99,21.17,20.93,21.06,133355.0,20.4146,20.5897,20.3563,20.4827,133355.0
2022-08-15 11:00:00,21.04,21.14,20.97,21.0,123854.0,20.4632,20.5605,20.3952,20.4243,123854.0
2022-08-15 11:10:00,21.0,21.01,20.8,21.0,156496.0,20.4243,20.4341,20.2298,20.4243,156496.0
2022-08-15 11:20:00,21.01,21.19,20.99,21.18,134885.0,20.4341,20.6091,20.4146,20.5994,134885.0
2022-08-15 11:30:00,21.19,21.42,21.19,21.41,218022.0,20.6091,20.8328,20.6091,20.8231,218022.0
2022-08-15 11:40:00,21.41,21.59,21.34,21.58,195223.0,20.8231,20.9982,20.755,20.9884,195223.0
2022-08-15 11:50:00,21.59,21.61,21.48,21.57,191660.0,20.9982,21.0176,20.8912,20.9787,191660.0
2022-08-15 12:00:00,21.57,21.57,21.47,21.49,123491.0,20.9787,20.9787,20.8815,20.9009,123491.0
2022-08-15 12:10:00,21.5,21.54,21.4,21.42,130380.0,20.9106,20.9495,20.8134,20.8328,130380.0
2022-08-15 12:20:00,21.43,21.48,21.38,21.45,60221.0,20.8425,20.8912,20.7939,20.862,60221.0
2022-08-15 12:30:00,21.45,21.47,21.38,21.38,50019.0,20.862,20.8815,20.7939,20.7939,50019.0
2022-08-15 12:40:00,21.39,21.52,21.35,21.49,77379.0,20.8036,20.9301,20.7647,20.9009,77379.0
2022-08-15 12:50:00,21.46,21.62,21.45,21.6,146372.0,20.8717,21.0273,20.862,21.0079,146372.0
2022-08-15 13:00:00,21.6,21.67,21.51,21.65,113955.0,21.0079,21.076,20.9204,21.0565,113955.0
2022-08-15 13:10:00,21.66,21.74,21.66,21.68,105180.0,21.0662,21.144,21.0662,21.0857,105180.0
2022-08-15 13:20:00,21.68,21.68,21.6,21.6,59881.0,21.0857,21.0857,21.0079,21.0079,59881.0
2022-08-15 13:30:00,21.6,21.64,21.43,21.43,77621.0,21.0079,21.0468,20.8425,20.8425,77621.0
2022-08-15 13:40:00,21.46,21.47,21.41,21.43,54185.0,20.8717,20.8815,20.8231,20.8425,54185.0
2022-08-15 13:50:00,21.43,21.51,21.39,21.51,71855.0,20.8425,20.9204,20.8036,20.9204,71855.0
2022-08-15 14:00:00,21.51,21.51,21.38,21.39,147024.0,20.9204,20.9204,20.7939,20.8036,147024.0
2022-08-15 14:10:00,21.39,21.46,21.38,21.41,51654.0,20.8036,20.8717,20.7939,20.8231,51654.0
2022-08-15 14:20:00,21.41,21.44,21.34,21.43,49635.0,20.8231,20.8523,20.755,20.8425,49635.0
2022-08-15 14:30:00,21.44,21.6,21.42,21.58,70546.0,20.8523,21.0079,20.8328,20.9884,70546.0
2022-08-15 14:40:00,21.57,21.6,21.55,21.6,39910.0,20.9787,21.0079,20.9593,21.0079,39910.0
2022-08-15 14:50:00,21.6,21.66,21.57,21.65,112885.0,21.0079,21.0662,20.9787,21.0565,112885.0
2022-08-15 15:00:00,21.64,21.75,21.63,21.74,175698.0,21.0468,21.1538,21.0371,21.144,175698.0
2022-08-15 15:10:00,21.74,21.92,21.69,21.91,214417.0,21.144,21.3191,21.0954,21.3094,214417.0
2022-08-15 15:20:00,21.91,21.95,21.86,21.93,171414.0,21.3094,21.3483,21.2608,21.3288,171414.0
2022-08-15 15:30:00,21.92,21.92,21.82,21.87,97278.0,21.3191,21.3191,21.2219,21.2705,97278.0
2022-08-15 15:40:00,21.86,21.93,21.82,21.93,107038.0,21.2608,21.3288,21.2219,21.3288,107038.0
2022-08-15 15:50:00,21.94,21.96,21.72,21.76,586254.0,21.3386,21.358,21.1246,21.1635,586254.0
2022-08-16 09:30:00,21.48,21.61,21.13,21.16,622024.0,20.8912,21.0176,20.5508,20.5799,622024.0
2022-08-16 09:40:00,21.16,21.2,20.87,20.87,402092.0,20.5799,20.6189,20.2979,20.2979,402092.0
2022-08-16 09:50:00,20.87,21.09,20.71,21.03,383496.0,20.2979,20.5119,20.1423,20.4535,383496.0
2022-08-16 10:00:00,21.02,21.02,20.71,20.84,330112.0,20.4438,20.4438,20.1423,20.2687,330112.0
2022-08-16 10:10:00,20.84,21.01,20.73,20.88,196619.0,20.2687,20.4341,20.1617,20.3076,196619.0
2022-08-16 10:20:00,20.88,20.91,20.73,20.81,164061.0,20.3076,20.3368,20.1617,20.2395,164061.0
2022-08-16 10:30:00,20.78,20.78,20.4,20.57,431274.0,20.2104,20.2104,19.8408,20.0061,431274.0
2022-08-16 10:40:00,20.57,20.93,20.53,20.93,249948.0,20.0061,20.3563,19.9672,20.3563,249948.0
2022-08-16 10:50:00,20.92,21.04,20.68,20.77,231484.0,20.3465,20.4632,20.1131,20.2006,231484.0
2022-08-16 11:00:00,20.74,20.89,20.7,20.71,89861.0,20.1715,20.3174,20.1326,20.1423,89861.0
2022-08-16 11:10:00,20.74,21.12,20.74,21.11,201641.0,20.1715,20.541,20.1715,20.5313,201641.0
2022-08-16 11:20:00,21.11,21.16,20.99,21.16,135248.0,20.5313,20.5799,20.4146,20.5799,135248.0
2022-08-16 11:30:00,21.16,21.29,21.14,21.27,210685.0,20.5799,20.7064,20.5605,20.6869,210685.0
2022-08-16 11:40:00,21.27,21.3,21.2,21.2,125719.0,20.6869,20.7161,20.6189,20.6189,125719.0
2022-08-16 11:50:00,21.2,21.4,21.19,21.38,174123.0,20.6189,20.8134,20.6091,20.7939,174123.0
2022-08-16 12:00:00,21.38,21.4,21.29,21.3,82849.0,20.7939,20.8134,20.7064,20.7161,82849.0
2022-08-16 12:10:00,21.3,21.46,21.28,21.44,121810.0,20.7161,20.8717,20.6967,20.8523,121810.0
2022-08-16 12:20:00,21.43,21.43,21.28,21.29,74405.0,20.8425,20.8425,20.6967,20.7064,74405.0
2022-08-16 12:30:00,21.27,21.35,21.24,21.26,70877.0,20.6869,20.7647,20.6578,20.6772,70877.0
2022-08-16 12:40:00,21.26,21.29,21.13,21.15,76980.0,20.6772,20.7064,20.5508,20.5702,76980.0
2022-08-16 12:50:00,21.15,21.27,21.11,21.24,60751.0,20.5702,20.6869,20.5313,20.6578,60751.0
2022-08-16 13:00:00,21.25,21.33,21.22,21.32,35687.0,20.6675,20.7453,20.6383,20.7356,35687.0
2022-08-16 13:10:00,21.33,21.35,21.28,21.31,30824.0,20.7453,20.7647,20.6967,20.7258,30824.0
2022-08-16 13:20:00,21.29,21.36,21.28,21.31,37680.0,20.7064,20.7745,20.6967,20.7258,37680.0
2022-08-16 13:30:00,21.33,21.61,21.31,21.58,252200.0,20.7453,21.0176,20.7258,20.9884,252200.0
2022-08-16 13:40:00,21.59,21.59,21.47,21.5,91211.0,20.9982,20.9982,20.8815,20.9106,91211.0
2022-08-16 13:50:00,21.48,21.55,21.46,21.55,147864.0,20.8912,20.9593,20.8717,20.9593,147864.0
2022-08-16 14:00:00,21.54,21.66,21.53,21.66,130199.0,20.9495,21.0662,20.9398,21.0662,130199.0
2022-08-16 14:10:00,21.65,21.74,21.65,21.66,123726.0,21.0565,21.144,21.0565,21.0662,123726.0
2022-08-16 14:20:00,21.66,21.66,21.52,21.56,58419.0,21.0662,21.0662,20.9301,20.969,58419.0
2022-08-16 14:30:00,21.56,21.56,21.11,21.14,242648.0,20.969,20.969,20.5313,20.5605,242648.0
2022-08-16 14:40:00,21.14,21.14,20.8,20.91,253575.0,20.5605,20.5605,20.2298,20.3368,253575.0
2022-08-16 14:50:00,20.93,21.04,20.87,21.02,113012.0,20.3563,20.4632,20.2979,20.4438,113012.0
2022-08-16 15:00:00,21.01,21.07,20.83,20.92,105666.0,20.4341,20.4924,20.259,20.3465,105666.0
2022-08-16 15:10:00,20.91,20.97,20.84,20.97,69114.0,20.3368,20.3952,20.2687,20.3952,69114.0
2022-08-16 15:20:00,20.97,21.11,20.9,21.08,126750.0,20.3952,20.5313,20.3271,20.5021,126750.0
2022-08-16 15:30:00,21.08,21.2,21.05,21.12,158878.0,20.5021,20.6189,20.473,20.541,158878.0
2022-08-16 15:40:00,21.13,21.21,21.05,21.18,123038.0,20.5508,20.6286,20.473,20.5994,123038.0
2022-08-16 15:50:00,21.19,21.27,21.05,21.09,308312.0,20.6091,20.6869,20.473,20.5119,308312.0
2022-08-17 09:30:00,20.2,20.2,19.8,19.9,961676.0,19.6463,19.6463,19.2572,19.3545,961676.0
2022-08-17 09:40:00,19.89,19.91,19.61,19.71,365933.0,19.3448,19.3642,19.0724,19.1697,365933.0
2022-08-17 09:50:00,19.69,19.79,19.54,19.73,226612.0,19.1502,19.2475,19.0044,19.1891,226612.0
2022-08-17 10:00:00,19.72,19.91,19.63,19.67,283758.0,19.1794,19.3642,19.0919,19.1308,283758.0
2022-08-17 10:10:00,19.66,19.75,19.11,19.25,747008.0,19.1211,19.2086,18.5861,18.7223,747008.0
2022-08-17 10:20:00,19.25,19.48,19.25,19.33,270470.0,18.7223,18.946,18.7223,18.8001,270470.0
2022-08-17 10:30:00,19.32,19.34,18.96,19.0,532759.0,18.7904,18.8098,18.4403,18.4792,532759.0
2022-08-17 10:40:00,19.02,19.29,19.01,19.1,227136.0,18.4986,18.7612,18.4889,18.5764,227136.0
2022-08-17 10:50:00,19.09,19.11,18.86,18.87,369985.0,18.5667,18.5861,18.343,18.3527,369985.0
2022-08-17 11:00:00,18.88,19.0,18.79,18.86,239206.0,18.3625,18.4792,18.2749,18.343,239206.0
2022-08-17 11:10:00,18.86,18.99,18.71,18.98,253506.0,18.343,18.4694,18.1971,18.4597,253506.0
2022-08-17 11:20:00,18.98,19.13,18.9,18.98,168328.0,18.4597,18.6056,18.3819,18.4597,168328.0
2022-08-17 11:30:00,18.98,19.07,18.86,18.94,123431.0,18.4597,18.5472,18.343,18.4208,123431.0
2022-08-17 11:40:00,18.93,18.96,18.74,18.79,123120.0,18.4111,18.4403,18.2263,18.2749,123120.0
2022-08-17 11:50:00,18.77,18.82,18.72,18.79,76600.0,18.2555,18.3041,18.2068,18.2749,76600.0
2022-08-17 12:00:00,18.8,18.99,18.8,18.88,106455.0,18.2846,18.4694,18.2846,18.3625,106455.0
2022-08-17 12:10:00,18.87,18.88,18.75,18.86,174137.0,18.3527,18.3625,18.236,18.343,174137.0
2022-08-17 12:20:00,18.86,19.02,18.86,19.01,117194.0,18.343,18.4986,18.343,18.4889,117194.0
2022-08-17 12:30:00,19.01,19.25,18.99,19.19,148034.0,18.4889,18.7223,18.4694,18.664,148034.0
2022-08-17 12:40:00,19.18,19.22,19.12,19.12,128709.0,18.6542,18.6931,18.5959,18.5959,128709.0
2022-08-17 12:50:00,19.13,19.16,19.09,19.14,60429.0,18.6056,18.6348,18.5667,18.6153,60429.0
2022-08-17 13:00:00,19.14,19.17,19.01,19.05,120080.0,18.6153,18.6445,18.4889,18.5278,120080.0
2022-08-17 13:10:00,19.06,19.16,19.05,19.05,80697.0,18.5375,18.6348,18.5278,18.5278,80697.0
2022-08-17 13:20:00,19.05,19.23,19.05,19.22,93682.0,18.5278,18.7029,18.5278,18.6931,93682.0
2022-08-17 13:30:00,19.22,19.28,19.11,19.22,117169.0,18.6931,18.7515,18.5861,18.6931,117169.0
2022-08-17 13:40:00,19.2,19.25,19.19,19.21,76116.0,18.6737,18.7223,18.664,18.6834,76116.0
2022-08-17 13:50:00,19.21,19.32,19.21,19.24,77867.0,18.6834,18.7904,18.6834,18.7126,77867.0
2022-08-17 14:00:00,19.24,19.62,19.17,19.54,435062.0,18.7126,19.0822,18.6445,19.0044,435062.0
2022-08-17 14:10:00,19.53,19.78,19.45,19.7,358760.0,18.9946,19.2378,18.9168,19.16,358760.0
2022-08-17 14:20:00,19.68,19.84,19.53,19.82,216653.0,19.1405,19.2961,18.9946,19.2767,216653.0
2022-08-17 14:30:00,19.82,20.07,19.75,20.07,330558.0,19.2767,19.5198,19.2086,19.5198,330558.0
2022-08-17 14:40:00,20.07,20.07,19.72,19.8,176096.0,19.5198,19.5198,19.1794,19.2572,176096.0
2022-08-17 14:50:00,19.8,19.89,19.73,19.78,102056.0,19.2572,19.3448,19.1891,19.2378,102056.0
2022-08-17 15:00:00,19.77,19.95,19.77,19.81,138701.0,19.2281,19.4031,19.2281,19.267,138701.0
2022-08-17 15:10:00,19.8,19.82,19.49,19.5,283779.0,19.2572,19.2767,18.9557,18.9655,283779.0
2022-08-17 15:20:00,19.49,19.7,19.43,19.69,269436.0,18.9557,19.16,18.8974,19.1502,269436.0
2022-08-17 15:30:00,19.69,19.69,19.56,19.63,252124.0,19.1502,19.1502,19.0238,19.0919,252124.0
2022-08-17 15:40:00,19.63,19.7,19.57,19.62,159570.0,19.0919,19.16,19.0335,19.0822,159570.0
2022-08-17 15:50:00,19.64,19.75,19.47,19.51,335953.0,19.1016,19.2086,18.9363,18.9752,335953.0
2022-08-18 09:30:00,19.72,20.17,19.5,20.14,653607.0,19.1794,19.6171,18.9655,19.5879,653607.0
2022-08-18 09:40:00,20.15,20.43,20.07,20.1,436035.0,19.5976,19.87,19.5198,19.549,436035.0
2022-08-18 09:50:00,20.09,20.41,20.06,20.14,253725.0,19.5393,19.8505,19.5101,19.5879,253725.0
2022-08-18 10:00:00,20.15,20.3,19.95,20.21,385163.0,19.5976,19.7435,19.4031,19.656,385163.0
2022-08-18 10:10:00,20.21,20.34,20.04,20.34,214167.0,19.656,19.7824,19.4907,19.7824,214167.0
2022-08-18 10:20:00,20.34,20.53,20.31,20.36,342948.0,19.7824,19.9672,19.7533,19.8019,342948.0
2022-08-18 10:30:00,20.38,20.5,20.26,20.5,220417.0,19.8213,19.938,19.7046,19.938,220417.0
2022-08-18 10:40:00,20.49,20.94,20.48,20.94,404209.0,19.9283,20.366,19.9186,20.366,404209.0
2022-08-18 10:50:00,20.95,21.02,20.82,20.93,355606.0,20.3757,20.4438,20.2493,20.3563,355606.0
2022-08-18 11:00:00,20.95,21.05,20.75,20.93,245825.0,20.3757,20.473,20.1812,20.3563,245825.0
2022-08-18 11:10:00,20.94,21.16,20.93,20.99,264950.0,20.366,20.5799,20.3563,20.4146,264950.0
2022-08-18 11:20:00,21.0,21.14,20.97,21.11,224212.0,20.4243,20.5605,20.3952,20.5313,224212.0
2022-08-18 11:30:00,21.12,21.22,21.07,21.18,270558.0,20.541,20.6383,20.4924,20.5994,270558.0
2022-08-18 11:40:00,21.18,21.27,21.05,21.18,193968.0,20.5994,20.6869,20.473,20.5994,193968.0
2022-08-18 11:50:00,21.19,21.31,21.15,21.22,276830.0,20.6091,20.7258,20.5702,20.6383,276830.0
2022-08-18 12:00:00,21.23,21.35,21.18,21.24,200964.0,20.648,20.7647,20.5994,20.6578,200964.0
2022-08-18 12:10:00,21.24,21.25,21.11,21.18,180520.0,20.6578,20.6675,20.5313,20.5994,180520.0
2022-08-18 12:20:00,21.17,21.17,20.89,20.95,250542.0,20.5897,20.5897,20.3174,20.3757,250542.0
2022-08-18 12:30:00,20.97,20.99,20.84,20.88,102894.0,20.3952,20.4146,20.2687,20.3076,102894.0
2022-08-18 12:40:00,20.88,20.88,20.68,20.79,197992.0,20.3076,20.3076,20.1131,20.2201,197992.0
2022-08-18 12:50:00,20.8,20.97,20.79,20.91,203426.0,20.2298,20.3952,20.2201,20.3368,203426.0
2022-08-18 13:00:00,20.91,21.05,20.79,21.05,140596.0,20.3368,20.473,20.2201,20.473,140596.0
2022-08-18 13:10:00,21.06,21.09,20.92,21.09,94137.0,20.4827,20.5119,20.3465,20.5119,94137.0
2022-08-18 13:20:00,21.08,21.15,21.02,21.12,97918.0,20.5021,20.5702,20.4438,20.541,97918.0
2022-08-18 13:30:00,21.13,21.23,21.1,21.23,181613.0,20.5508,20.648,20.5216,20.648,181613.0
2022-08-18 13:40:00,21.22,21.23,21.15,21.17,88661.0,20.6383,20.648,20.5702,20.5897,88661.0
2022-08-18 13:50:00,21.16,21.23,21.11,21.14,55584.0,20.5799,20.648,20.5313,20.5605,55584.0
2022-08-18 14:00:00,21.13,21.15,21.06,21.15,111482.0,20.5508,20.5702,20.4827,20.5702,111482.0
2022-08-18 14:10:00,21.14,21.16,21.07,21.11,81717.0,20.5605,20.5799,20.4924,20.5313,81717.0
2022-08-18 14:20:00,21.1,21.1,20.98,21.0,75153.0,20.5216,20.5216,20.4049,20.4243,75153.0
2022-08-18 14:30:00,20.99,20.99,20.9,20.9,63053.0,20.4146,20.4146,20.3271,20.3271,63053.0
2022-08-18 14:40:00,20.89,20.98,20.88,20.96,46124.0,20.3174,20.4049,20.3076,20.3854,46124.0
2022-08-18 14:50:00,20.95,21.06,20.91,21.0,98418.0,20.3757,20.4827,20.3368,20.4243,98418.0
2022-08-18 15:00:00,20.97,21.03,20.92,20.98,80429.0,20.3952,20.4535,20.3465,20.4049,80429.0
2022-08-18 15:10:00,20.98,21.11,20.94,21.11,77635.0,20.4049,20.5313,20.366,20.5313,77635.0
2022-08-18 15:20:00,21.1,21.15,21.02,21.14,156483.0,20.5216,20.5702,20.4438,20.5605,156483.0
2022-08-18 15:30:00,21.14,21.15,21.07,21.11,89080.0,20.5605,20.5702,20.4924,20.5313,89080.0
2022-08-18 15:40:00,21.11,21.11,21.05,21.1,165571.0,20.5313,20.5313,20.473,20.5216,165571.0
2022-08-18 15:50:00,21.08,21.08,20.85,20.91,193247.0,20.5021,20.5021,20.2784,20.3368,193247.0
2022-08-19 09:30:00,20.1,20.37,19.88,20.05,659238.0,19.549,19.8116,19.335,19.5004,659238.0
2022-08-19 09:40:00,20.03,20.08,19.44,19.47,424599.0,19.4809,19.5296,18.9071,18.9363,424599.0
2022-08-19 09:50:00,19.47,19.64,19.39,19.53,456171.0,18.9363,19.1016,18.8585,18.9946,456171.0
2022-08-19 10:00:00,19.51,19.66,19.41,19.48,298613.0,18.9752,19.1211,18.8779,18.946,298613.0
2022-08-19 10:10:00,19.48,19.57,19.38,19.45,250319.0,18.946,19.0335,18.8487,18.9168,250319.0
2022-08-19 10:20:00,19.45,19.59,19.35,19.42,196682.0,18.9168,19.053,18.8196,18.8876,196682.0
2022-08-19 10:30:00,19.42,19.52,19.25,19.3,223496.0,18.8876,18.9849,18.7223,18.7709,223496.0
2022-08-19 10:40:00,19.3,19.43,19.22,19.41,233139.0,18.7709,18.8974,18.6931,18.8779,233139.0
2022-08-19 10:50:00,19.39,19.39,19.14,19.16,220633.0,18.8585,18.8585,18.6153,18.6348,220633.0
2022-08-19 11:00:00,19.16,19.26,19.15,19.16,170848.0,18.6348,18.732,18.625,18.6348,170848.0
2022-08-19 11:10:00,19.16,19.24,19.1,19.24,145142.0,18.6348,18.7126,18.5764,18.7126,145142.0
2022-08-19 11:20:00,19.25,19.38,19.17,19.32,240878.0,18.7223,18.8487,18.6445,18.7904,240878.0
2022-08-19 11:30:00,19.34,19.35,19.2,19.24,144909.0,18.8098,18.8196,18.6737,18.7126,144909.0
2022-08-19 11:40:00,19.26,19.48,19.23,19.41,182513.0,18.732,18.946,18.7029,18.8779,182513.0
2022-08-19 11:50:00,19.41,19.44,19.27,19.29,144280.0,18.8779,18.9071,18.7418,18.7612,144280.0
2022-08-19 12:00:00,19.28,19.31,19.21,19.21,108601.0,18.7515,18.7807,18.6834,18.6834,108601.0
2022-08-19 12:10:00,19.22,19.42,19.21,19.36,116671.0,18.6931,18.8876,18.6834,18.8293,116671.0
2022-08-19 12:20:00,19.36,19.41,19.28,19.32,60935.0,18.8293,18.8779,18.7515,18.7904,60935.0
2022-08-19 12:30:00,19.3,19.45,19.26,19.45,119171.0,18.7709,18.9168,18.732,18.9168,119171.0
2022-08-19 12:40:00,19.45,19.48,19.35,19.35,133563.0,18.9168,18.946,18.8196,18.8196,133563.0
2022-08-19 12:50:00,19.36,19.47,19.35,19.41,113443.0,18.8293,18.9363,18.8196,18.8779,113443.0
2022-08-19 13:00:00,19.41,19.47,19.32,19.36,132269.0,18.8779,18.9363,18.7904,18.8293,132269.0
2022-08-19 13:10:00,19.35,19.36,19.23,19.23,125077.0,18.8196,18.8293,18.7029,18.7029,125077.0
2022-08-19 13:20:00,19.23,19.23,19.04,19.04,187313.0,18.7029,18.7029,18.5181,18.5181,187313.0
2022-08-19 13:30:00,19.03,19.03,18.89,18.94,266421.0,18.5083,18.5083,18.3722,18.4208,266421.0
2022-08-19 13:40:00,18.95,19.04,18.95,19.03,101526.0,18.4305,18.5181,18.4305,18.5083,101526.0
2022-08-19 13:50:00,19.04,19.17,19.03,19.15,118948.0,18.5181,18.6445,18.5083,18.625,118948.0
2022-08-19 14:00:00,19.14,19.19,19.11,19.15,107519.0,18.6153,18.664,18.5861,18.625,107519.0
2022-08-19 14:10:00,19.15,19.16,19.04,19.05,93517.0,18.625,18.6348,18.5181,18.5278,93517.0
2022-08-19 14:20:00,19.05,19.11,19.02,19.1,68366.0,18.5278,18.5861,18.4986,18.5764,68366.0
2022-08-19 14:30:00,19.11,19.14,19.04,19.08,93112.0,18.5861,18.6153,18.5181,18.557,93112.0
2022-08-19 14:40:00,19.08,19.15,19.07,19.13,82035.0,18.557,18.625,18.5472,18.6056,82035.0
2022-08-19 14:50:00,19.14,19.15,19.02,19.06,109281.0,18.6153,18.625,18.4986,18.5375,109281.0
2022-08-19 15:00:00,19.07,19.1,18.92,18.94,127738.0,18.5472,18.5764,18.4014,18.4208,127738.0
2022-08-19 15:10:00,18.95,19.13,18.95,19.09,155506.0,18.4305,18.6056,18.4305,18.5667,155506.0
2022-08-19 15:20:00,19.09,19.17,19.05,19.16,100116.0,18.5667,18.6445,18.5278,18.6348,100116.0
2022-08-19 15:30:00,19.18,19.28,19.16,19.22,128972.0,18.6542,18.7515,18.6348,18.6931,128972.0
2022-08-19 15:40:00,19.2,19.23,19.1,19.17,120115.0,18.6737,18.7029,18.5764,18.6445,120115.0
2022-08-19 15:50:00,19.18,19.3,19.1,19.16,237828.0,18.6542,18.7709,18.5764,18.6348,237828.0
2022-08-22 09:30:00,18.1,18.15,17.56,17.68,1176502.0,17.6038,17.6525,17.0786,17.1953,1176502.0
2022-08-22 09:40:00,17.68,18.09,17.66,17.83,401192.0,17.1953,17.5941,17.1759,17.3412,401192.0
2022-08-22 09:50:00,17.81,18.11,17.79,17.91,240049.0,17.3218,17.6136,17.3023,17.419,240049.0
2022-08-22 10:00:00,17.9,17.95,17.74,17.86,187147.0,17.4093,17.4579,17.2537,17.3704,187147.0
2022-08-22 10:10:00,17.88,17.91,17.64,17.68,240653.0,17.3899,17.419,17.1564,17.1953,240653.0
2022-08-22 10:20:00,17.68,17.69,17.5,17.56,215364.0,17.1953,17.2051,17.0203,17.0786,215364.0
2022-08-22 10:30:00,17.55,17.66,17.47,17.66,319510.0,17.0689,17.1759,16.9911,17.1759,319510.0
2022-08-22 10:40:00,17.67,17.82,17.61,17.68,256723.0,17.1856,17.3315,17.1273,17.1953,256723.0
2022-08-22 10:50:00,17.69,17.7,17.5,17.51,213624.0,17.2051,17.2148,17.0203,17.03,213624.0
2022-08-22 11:00:00,17.51,17.6,17.48,17.49,207782.0,17.03,17.1175,17.0008,17.0106,207782.0
2022-08-22 11:10:00,17.49,17.57,17.42,17.52,163441.0,17.0106,17.0884,16.9425,17.0397,163441.0
2022-08-22 11:20:00,17.52,17.58,17.42,17.42,121341.0,17.0397,17.0981,16.9425,16.9425,121341.0
2022-08-22 11:30:00,17.42,17.53,17.36,17.47,147947.0,16.9425,17.0495,16.8841,16.9911,147947.0
2022-08-22 11:40:00,17.46,17.56,17.42,17.45,245439.0,16.9814,17.0786,16.9425,16.9717,245439.0
2022-08-22 11:50:00,17.46,17.63,17.46,17.58,121414.0,16.9814,17.1467,16.9814,17.0981,121414.0
2022-08-22 12:00:00,17.57,17.66,17.48,17.48,161212.0,17.0884,17.1759,17.0008,17.0008,161212.0
2022-08-22 12:10:00,17.48,17.53,17.43,17.51,119236.0,17.0008,17.0495,16.9522,17.03,119236.0
2022-08-22 12:20:00,17.52,17.57,17.45,17.45,87999.0,17.0397,17.0884,16.9717,16.9717,87999.0
2022-08-22 12:30:00,17.46,17.5,17.43,17.49,71930.0,16.9814,17.0203,16.9522,17.0106,71930.0
2022-08-22 12:40:00,17.49,17.49,17.33,17.38,143744.0,17.0106,17.0106,16.8549,16.9036,143744.0
2022-08-22 12:50:00,17.38,17.4,17.32,17.39,91014.0,16.9036,16.923,16.8452,16.9133,91014.0
2022-08-22 13:00:00,17.39,17.43,17.21,17.22,117110.0,16.9133,16.9522,16.7382,16.748,117110.0
2022-08-22 13:10:00,17.22,17.23,17.17,17.23,84774.0,16.748,16.7577,16.6993,16.7577,84774.0
2022-08-22 13:20:00,17.23,17.24,17.1,17.13,90207.0,16.7577,16.7674,16.6312,16.6604,90207.0
2022-08-22 13:30:00,17.12,17.14,17.07,17.13,70057.0,16.6507,16.6701,16.6021,16.6604,70057.0
2022-08-22 13:40:00,17.13,17.18,17.13,17.18,54722.0,16.6604,16.7091,16.6604,16.7091,54722.0
2022-08-22 13:50:00,17.15,17.21,17.15,17.2,86223.0,16.6799,16.7382,16.6799,16.7285,86223.0
2022-08-22 14:00:00,17.18,17.19,17.12,17.16,57644.0,16.7091,16.7188,16.6507,16.6896,57644.0
2022-08-22 14:10:00,17.16,17.22,17.15,17.22,73849.0,16.6896,16.748,16.6799,16.748,73849.0
2022-08-22 14:20:00,17.22,17.23,17.15,17.15,53393.0,16.748,16.7577,16.6799,16.6799,53393.0
2022-08-22 14:30:00,17.14,17.14,17.04,17.04,93719.0,16.6701,16.6701,16.5729,16.5729,93719.0
2022-08-22 14:40:00,17.03,17.04,16.98,17.0,234793.0,16.5632,16.5729,16.5145,16.534,234793.0
2022-08-22 14:50:00,17.0,17.03,16.93,16.99,62084.0,16.534,16.5632,16.4659,16.5243,62084.0
2022-08-22 15:00:00,17.0,17.08,17.0,17.04,56165.0,16.534,16.6118,16.534,16.5729,56165.0
2022-08-22 15:10:00,17.05,17.12,16.98,16.98,142232.0,16.5826,16.6507,16.5145,16.5145,142232.0
2022-08-22 15:20:00,16.98,17.0,16.92,16.95,101088.0,16.5145,16.534,16.4562,16.4854,101088.0
2022-08-22 15:30:00,16.95,16.97,16.82,16.96,242551.0,16.4854,16.5048,16.3589,16.4951,242551.0
2022-08-22 15:40:00,16.96,16.96,16.77,16.88,160228.0,16.4951,16.4951,16.3103,16.4173,160228.0
2022-08-22 15:50:00,16.88,16.99,16.88,16.98,257224.0,16.4173,16.5243,16.4173,16.5145,257224.0
2022-08-23 09:30:00,17.03,17.41,17.02,17.27,843262.0,16.5632,16.9327,16.5534,16.7966,843262.0
2022-08-23 09:40:00,17.25,17.61,17.06,17.55,851577.0,16.7771,17.1273,16.5923,17.0689,851577.0
2022-08-23 09:50:00,17.55,17.93,17.55,17.72,1416793.0,17.0689,17.4385,17.0689,17.2342,1416793.0
2022-08-23 10:00:00,17.7,17.93,17.54,17.91,544610.0,17.2148,17.4385,17.0592,17.419,544610.0
2022-08-23 10:10:00,17.9,18.05,17.87,17.9,447569.0,17.4093,17.5552,17.3801,17.4093,447569.0
2022-08-23 10:20:00,17.9,17.96,17.69,17.71,255393.0,17.4093,17.4677,17.2051,17.2245,255393.0
2022-08-23 10:30:00,17.72,17.82,17.57,17.57,655761.0,17.2342,17.3315,17.0884,17.0884,655761.0
2022-08-23 10:40:00,17.58,17.8,17.54,17.71,294477.0,17.0981,17.3121,17.0592,17.2245,294477.0
2022-08-23 10:50:00,17.73,17.84,17.48,17.52,406851.0,17.244,17.351,17.0008,17.0397,406851.0
2022-08-23 11:00:00,17.53,17.61,17.38,17.59,216682.0,17.0495,17.1273,16.9036,17.1078,216682.0
2022-08-23 11:10:00,17.59,17.76,17.57,17.73,161947.0,17.1078,17.2732,17.0884,17.244,161947.0
2022-08-23 11:20:00,17.73,17.82,17.66,17.66,132166.0,17.244,17.3315,17.1759,17.1759,132166.0
2022-08-23 11:30:00,17.66,17.76,17.63,17.72,122436.0,17.1759,17.2732,17.1467,17.2342,122436.0
2022-08-23 11:40:00,17.73,17.73,17.59,17.69,90767.0,17.244,17.244,17.1078,17.2051,90767.0
2022-08-23 11:50:00,17.71,17.76,17.58,17.58,72923.0,17.2245,17.2732,17.0981,17.0981,72923.0
2022-08-23 12:00:00,17.58,17.61,17.47,17.61,104626.0,17.0981,17.1273,16.9911,17.1273,104626.0
2022-08-23 12:10:00,17.61,17.61,17.43,17.45,72812.0,17.1273,17.1273,16.9522,16.9717,72812.0
2022-08-23 12:20:00,17.47,17.53,17.44,17.46,66873.0,16.9911,17.0495,16.9619,16.9814,66873.0
2022-08-23 12:30:00,17.45,17.62,17.45,17.61,84696.0,16.9717,17.137,16.9717,17.1273,84696.0
2022-08-23 12:40:00,17.6,17.63,17.57,17.59,53310.0,17.1175,17.1467,17.0884,17.1078,53310.0
2022-08-23 12:50:00,17.58,17.69,17.56,17.67,88245.0,17.0981,17.2051,17.0786,17.1856,88245.0
2022-08-23 13:00:00,17.67,17.68,17.57,17.59,68570.0,17.1856,17.1953,17.0884,17.1078,68570.0
2022-08-23 13:10:00,17.6,17.63,17.49,17.5,92182.0,17.1175,17.1467,17.0106,17.0203,92182.0
2022-08-23 13:20:00,17.51,17.63,17.49,17.61,82063.0,17.03,17.1467,17.0106,17.1273,82063.0
2022-08-23 13:30:00,17.61,17.66,17.53,17.54,67918.0,17.1273,17.1759,17.0495,17.0592,67918.0
2022-08-23 13:40:00,17.54,17.57,17.46,17.49,71768.0,17.0592,17.0884,16.9814,17.0106,71768.0
2022-08-23 13:50:00,17.48,17.52,17.39,17.5,60098.0,17.0008,17.0397,16.9133,17.0203,60098.0
2022-08-23 14:00:00,17.48,17.57,17.45,17.51,91282.0,17.0008,17.0884,16.9717,17.03,91282.0
2022-08-23 14:10:00,17.5,17.59,17.48,17.56,99435.0,17.0203,17.1078,17.0008,17.0786,99435.0
2022-08-23 14:20:00,17.55,17.65,17.55,17.6,68281.0,17.0689,17.1662,17.0689,17.1175,68281.0
2022-08-23 14:30:00,17.6,17.61,17.5,17.56,80008.0,17.1175,17.1273,17.0203,17.0786,80008.0
2022-08-23 14:40:00,17.56,17.59,17.48,17.51,76829.0,17.0786,17.1078,17.0008,17.03,76829.0
2022-08-23 14:50:00,17.5,17.55,17.46,17.54,51319.0,17.0203,17.0689,16.9814,17.0592,51319.0
2022-08-23 15:00:00,17.53,17.59,17.5,17.57,90519.0,17.0495,17.1078,17.0203,17.0884,90519.0
2022-08-23 15:10:00,17.58,17.61,17.51,17.61,67852.0,17.0981,17.1273,17.03,17.1273,67852.0
2022-08-23 15:20:00,17.6,17.6,17.48,17.49,72054.0,17.1175,17.1175,17.0008,17.0106,72054.0
2022-08-23 15:30:00,17.5,17.52,17.38,17.4,85854.0,17.0203,17.0397,16.9036,16.923,85854.0
2022-08-23 15:40:00,17.39,17.47,17.32,17.39,93592.0,16.9133,16.9911,16.8452,16.9133,93592.0
2022-08-23 15:50:00,17.37,17.38,17.27,17.33,1177204.0,16.8938,16.9036,16.7966,16.8549,1177204.0
2022-08-24 09:30:00,17.29,17.39,16.96,17.23,563160.0,16.816,16.9133,16.4951,16.7577,563160.0
2022-08-24 09:40:00,17.23,17.24,16.83,16.84,456056.0,16.7577,16.7674,16.3686,16.3784,456056.0
2022-08-24 09:50:00,16.82,17.01,16.81,16.96,268060.0,16.3589,16.5437,16.3492,16.4951,268060.0
2022-08-24 10:00:00,16.96,17.07,16.77,16.92,420315.0,16.4951,16.6021,16.3103,16.4562,420315.0
2022-08-24 10:10:00,16.91,17.29,16.91,17.28,373636.0,16.4465,16.816,16.4465,16.8063,373636.0
2022-08-24 10:20:00,17.29,17.33,17.2,17.23,328708.0,16.816,16.8549,16.7285,16.7577,328708.0
2022-08-24 10:30:00,17.24,17.36,17.16,17.2,264047.0,16.7674,16.8841,16.6896,16.7285,264047.0
2022-08-24 10:40:00,17.19,17.19,17.06,17.12,136135.0,16.7188,16.7188,16.5923,16.6507,136135.0
2022-08-24 10:50:00,17.12,17.3,17.1,17.22,188690.0,16.6507,16.8258,16.6312,16.748,188690.0
2022-08-24 11:00:00,17.24,17.26,17.15,17.23,119236.0,16.7674,16.7869,16.6799,16.7577,119236.0
2022-08-24 11:10:00,17.25,17.58,17.24,17.47,342490.0,16.7771,17.0981,16.7674,16.9911,342490.0
2022-08-24 11:20:00,17.47,17.52,17.4,17.49,209686.0,16.9911,17.0397,16.923,17.0106,209686.0
2022-08-24 11:30:00,17.5,17.54,17.39,17.42,234769.0,17.0203,17.0592,16.9133,16.9425,234769.0
2022-08-24 11:40:00,17.41,17.53,17.41,17.48,186445.0,16.9327,17.0495,16.9327,17.0008,186445.0
2022-08-24 11:50:00,17.47,17.53,17.43,17.46,96115.0,16.9911,17.0495,16.9522,16.9814,96115.0
2022-08-24 12:00:00,17.45,17.55,17.44,17.49,130699.0,16.9717,17.0689,16.9619,17.0106,130699.0
2022-08-24 12:10:00,17.49,17.54,17.46,17.46,100680.0,17.0106,17.0592,16.9814,16.9814,100680.0
2022-08-24 12:20:00,17.45,17.46,17.41,17.42,112466.0,16.9717,16.9814,16.9327,16.9425,112466.0
2022-08-24 12:30:00,17.42,17.46,17.32,17.36,117546.0,16.9425,16.9814,16.8452,16.8841,117546.0
2022-08-24 12:40:00,17.36,17.39,17.23,17.23,154439.0,16.8841,16.9133,16.7577,16.7577,154439.0
2022-08-24 12:50:00,17.23,17.23,17.15,17.23,74826.0,16.7577,16.7577,16.6799,16.7577,74826.0
2022-08-24 13:00:00,17.24,17.3,17.2,17.3,112050.0,16.7674,16.8258,16.7285,16.8258,112050.0
2022-08-24 13:10:00,17.29,17.29,17.22,17.22,27544.0,16.816,16.816,16.748,16.748,27544.0
2022-08-24 13:20:00,17.21,17.23,17.05,17.06,79483.0,16.7382,16.7577,16.5826,16.5923,79483.0
2022-08-24 13:30:00,17.06,17.1,17.03,17.09,42725.0,16.5923,16.6312,16.5632,16.6215,42725.0
2022-08-24 13:40:00,17.08,17.15,17.07,17.15,44154.0,16.6118,16.6799,16.6021,16.6799,44154.0
2022-08-24 13:50:00,17.14,17.18,17.1,17.15,61513.0,16.6701,16.7091,16.6312,16.6799,61513.0
2022-08-24 14:00:00,17.15,17.22,17.12,17.22,88350.0,16.6799,16.748,16.6507,16.748,88350.0
2022-08-24 14:10:00,17.21,17.23,17.13,17.16,61846.0,16.7382,16.7577,16.6604,16.6896,61846.0
2022-08-24 14:20:00,17.15,17.2,17.11,17.19,46219.0,16.6799,16.7285,16.641,16.7188,46219.0
2022-08-24 14:30:00,17.19,17.19,17.09,17.13,72250.0,16.7188,16.7188,16.6215,16.6604,72250.0
2022-08-24 14:40:00,17.13,17.15,17.07,17.13,40402.0,16.6604,16.6799,16.6021,16.6604,40402.0
2022-08-24 14:50:00,17.14,17.21,17.13,17.2,70320.0,16.6701,16.7382,16.6604,16.7285,70320.0
2022-08-24 15:00:00,17.19,17.26,17.16,17.25,77469.0,16.7188,16.7869,16.6896,16.7771,77469.0
2022-08-24 15:10:00,17.25,17.39,17.23,17.39,81272.0,16.7771,16.9133,16.7577,16.9133,81272.0
2022-08-24 15:20:00,17.4,17.4,17.32,17.35,98233.0,16.923,16.923,16.8452,16.8744,98233.0
2022-08-24 15:30:00,17.36,17.49,17.35,17.48,127616.0,16.8841,17.0106,16.8744,17.0008,127616.0
2022-08-24 15:40:00,17.48,17.49,17.41,17.41,152511.0,17.0008,17.0106,16.9327,16.9327,152511.0
2022-08-24 15:50:00,17.41,17.5,17.38,17.39,212315.0,16.9327,17.0203,16.9036,16.9133,212315.0
2022-08-25 09:30:00,17.47,18.21,17.43,18.21,1272268.0,16.9911,17.7108,16.9522,17.7108,1272268.0
2022-08-25 09:40:00,18.2,18.22,17.98,17.99,355292.0,17.7011,17.7205,17.4871,17.4968,355292.0
2022-08-25 09:50:00,17.99,18.44,17.98,18.38,650083.0,17.4968,17.9345,17.4871,17.8762,650083.0
2022-08-25 10:00:00,18.39,18.47,18.34,18.47,337354.0,17.8859,17.9637,17.8373,17.9637,337354.0
2022-08-25 10:10:00,18.47,18.59,18.41,18.48,584083.0,17.9637,18.0804,17.9053,17.9734,584083.0
2022-08-25 10:20:00,18.47,18.91,18.45,18.86,475724.0,17.9637,18.3916,17.9442,18.343,475724.0
2022-08-25 10:30:00,18.86,18.95,18.8,18.9,438250.0,18.343,18.4305,18.2846,18.3819,438250.0
2022-08-25 10:40:00,18.9,19.06,18.9,19.03,357885.0,18.3819,18.5375,18.3819,18.5083,357885.0
2022-08-25 10:50:00,19.04,19.04,18.79,18.82,319424.0,18.5181,18.5181,18.2749,18.3041,319424.0
2022-08-25 11:00:00,18.83,18.84,18.62,18.68,379209.0,18.3138,18.3235,18.1096,18.1679,379209.0
2022-08-25 11:10:00,18.68,18.76,18.53,18.65,317751.0,18.1679,18.2457,18.022,18.1388,317751.0
2022-08-25 11:20:00,18.65,18.71,18.5,18.67,307849.0,18.1388,18.1971,17.9929,18.1582,307849.0
2022-08-25 11:30:00,18.68,18.75,18.58,18.74,210569.0,18.1679,18.236,18.0707,18.2263,210569.0
2022-08-25 11:40:00,18.73,18.85,18.72,18.8,202485.0,18.2166,18.3333,18.2068,18.2846,202485.0
2022-08-25 11:50:00,18.81,18.82,18.65,18.78,149989.0,18.2944,18.3041,18.1388,18.2652,149989.0
2022-08-25 12:00:00,18.78,18.84,18.71,18.72,142684.0,18.2652,18.3235,18.1971,18.2068,142684.0
2022-08-25 12:10:00,18.72,18.75,18.59,18.64,179891.0,18.2068,18.236,18.0804,18.129,179891.0
2022-08-25 12:20:00,18.65,18.7,18.58,18.7,138413.0,18.1388,18.1874,18.0707,18.1874,138413.0
2022-08-25 12:30:00,18.7,18.77,18.65,18.73,113838.0,18.1874,18.2555,18.1388,18.2166,113838.0
2022-08-25 12:40:00,18.71,18.72,18.56,18.6,128683.0,18.1971,18.2068,18.0512,18.0901,128683.0
2022-08-25 12:50:00,18.63,18.79,18.63,18.79,123915.0,18.1193,18.2749,18.1193,18.2749,123915.0
2022-08-25 13:00:00,18.78,18.89,18.75,18.77,277478.0,18.2652,18.3722,18.236,18.2555,277478.0
2022-08-25 13:10:00,18.78,18.81,18.72,18.81,101188.0,18.2652,18.2944,18.2068,18.2944,101188.0
2022-08-25 13:20:00,18.82,18.86,18.78,18.85,131928.0,18.3041,18.343,18.2652,18.3333,131928.0
2022-08-25 13:30:00,18.85,18.98,18.84,18.96,224889.0,18.3333,18.4597,18.3235,18.4403,224889.0
2022-08-25 13:40:00,18.97,19.05,18.96,19.0,198500.0,18.45,18.5278,18.4403,18.4792,198500.0
2022-08-25 13:50:00,19.0,19.0,18.92,18.95,60551.0,18.4792,18.4792,18.4014,18.4305,60551.0
2022-08-25 14:00:00,18.94,18.95,18.85,18.9,79922.0,18.4208,18.4305,18.3333,18.3819,79922.0
2022-08-25 14:10:00,18.9,18.97,18.89,18.95,74645.0,18.3819,18.45,18.3722,18.4305,74645.0
2022-08-25 14:20:00,18.94,18.98,18.92,18.96,53054.0,18.4208,18.4597,18.4014,18.4403,53054.0
2022-08-25 14:30:00,18.96,18.96,18.88,18.9,81967.0,18.4403,18.4403,18.3625,18.3819,81967.0
2022-08-25 14:40:00,18.9,18.9,18.79,18.82,104978.0,18.3819,18.3819,18.2749,18.3041,104978.0
2022-08-25 14:50:00,18.8,18.86,18.73,18.86,76460.0,18.2846,18.343,18.2166,18.343,76460.0
2022-08-25 15:00:00,18.86,18.88,18.79,18.79,71070.0,18.343,18.3625,18.2749,18.2749,71070.0
2022-08-25 15:10:00,18.78,18.88,18.76,18.88,47868.0,18.2652,18.3625,18.2457,18.3625,47868.0
2022-08-25 15:20:00,18.88,18.93,18.85,18.93,76718.0,18.3625,18.4111,18.3333,18.4111,76718.0
2022-08-25 15:30:00,18.93,19.01,18.86,19.01,109324.0,18.4111,18.4889,18.343,18.4889,109324.0
2022-08-25 15:40:00,19.02,19.19,19.01,19.16,252942.0,18.4986,18.664,18.4889,18.6348,252942.0
2022-08-25 15:50:00,19.16,19.38,19.08,19.33,428666.0,18.6348,18.8487,18.557,18.8001,428666.0
2022-08-26 09:30:00,19.25,19.25,18.73,18.79,778842.0,18.7223,18.7223,18.2166,18.2749,778842.0
2022-08-26 09:40:00,18.78,18.97,18.61,18.64,380034.0,18.2652,18.45,18.0999,18.129,380034.0
2022-08-26 09:50:00,18.63,19.02,18.55,18.87,348328.0,18.1193,18.4986,18.0415,18.3527,348328.0
2022-08-26 10:00:00,18.87,19.22,18.17,19.22,828748.0,18.3527,18.6931,17.6719,18.6931,828748.0
2022-08-26 10:10:00,19.22,19.32,18.63,18.8,575891.0,18.6931,18.7904,18.1193,18.2846,575891.0
2022-08-26 10:20:00,18.81,18.81,18.04,18.11,751275.0,18.2944,18.2944,17.5455,17.6136,751275.0
2022-08-26 10:30:00,18.1,18.1,17.46,17.48,1006477.0,17.6038,17.6038,16.9814,17.0008,1006477.0
2022-08-26 10:40:00,17.48,17.73,17.47,17.69,477118.0,17.0008,17.244,16.9911,17.2051,477118.0
2022-08-26 10:50:00,17.7,17.7,17.47,17.62,349112.0,17.2148,17.2148,16.9911,17.137,349112.0
2022-08-26 11:00:00,17.6,17.65,17.29,17.3,391185.0,17.1175,17.1662,16.816,16.8258,391185.0
2022-08-26 11:10:00,17.31,17.39,17.2,17.2,233663.0,16.8355,16.9133,16.7285,16.7285,233663.0
2022-08-26 11:20:00,17.2,17.35,17.02,17.26,243610.0,16.7285,16.8744,16.5534,16.7869,243610.0
2022-08-26 11:30:00,17.25,17.3,17.16,17.23,226529.0,16.7771,16.8258,16.6896,16.7577,226529.0
2022-08-26 11:40:00,17.22,17.35,17.12,17.3,134255.0,16.748,16.8744,16.6507,16.8258,134255.0
2022-08-26 11:50:00,17.29,17.38,17.16,17.2,156604.0,16.816,16.9036,16.6896,16.7285,156604.0
2022-08-26 12:00:00,17.2,17.2,17.02,17.08,200403.0,16.7285,16.7285,16.5534,16.6118,200403.0
2022-08-26 12:10:00,17.09,17.09,16.91,16.94,222210.0,16.6215,16.6215,16.4465,16.4756,222210.0
2022-08-26 12:20:00,16.93,16.93,16.8,16.89,260374.0,16.4659,16.4659,16.3395,16.427,260374.0
2022-08-26 12:30:00,16.89,16.91,16.78,16.85,181511.0,16.427,16.4465,16.32,16.3881,181511.0
2022-08-26 12:40:00,16.84,17.0,16.83,17.0,158303.0,16.3784,16.534,16.3686,16.534,158303.0
2022-08-26 12:50:00,17.0,17.02,16.9,17.01,108514.0,16.534,16.5534,16.4367,16.5437,108514.0
2022-08-26 13:00:00,17.0,17.13,16.95,17.05,128335.0,16.534,16.6604,16.4854,16.5826,128335.0
2022-08-26 13:10:00,17.05,17.08,16.93,16.94,111828.0,16.5826,16.6118,16.4659,16.4756,111828.0
2022-08-26 13:20:00,16.93,16.97,16.86,16.86,109960.0,16.4659,16.5048,16.3978,16.3978,109960.0
2022-08-26 13:30:00,16.86,16.86,16.75,16.76,193801.0,16.3978,16.3978,16.2908,16.3006,193801.0
2022-08-26 13:40:00,16.75,16.75,16.65,16.74,185093.0,16.2908,16.2908,16.1936,16.2811,185093.0
2022-08-26 13:50:00,16.72,16.72,16.61,16.61,164235.0,16.2617,16.2617,16.1547,16.1547,164235.0
2022-08-26 14:00:00,16.62,16.66,16.53,16.54,148620.0,16.1644,16.2033,16.0769,16.0866,148620.0
2022-08-26 14:10:00,16.54,16.55,16.44,16.46,242347.0,16.0866,16.0963,15.9893,16.0088,242347.0
2022-08-26 14:20:00,16.48,16.56,16.46,16.5,125686.0,16.0282,16.106,16.0088,16.0477,125686.0
2022-08-26 14:30:00,16.51,16.64,16.51,16.55,129278.0,16.0574,16.1839,16.0574,16.0963,129278.0
2022-08-26 14:40:00,16.57,16.61,16.52,16.57,78967.0,16.1158,16.1547,16.0671,16.1158,78967.0
2022-08-26 14:50:00,16.57,16.61,16.5,16.59,83579.0,16.1158,16.1547,16.0477,16.1352,83579.0
2022-08-26 15:00:00,16.62,16.73,16.48,16.49,175748.0,16.1644,16.2714,16.0282,16.038,175748.0
2022-08-26 15:10:00,16.48,16.55,16.4,16.52,133236.0,16.0282,16.0963,15.9504,16.0671,133236.0
2022-08-26 15:20:00,16.52,16.54,16.38,16.39,183907.0,16.0671,16.0866,15.931,15.9407,183907.0
2022-08-26 15:30:00,16.39,16.41,16.21,16.21,315181.0,15.9407,15.9602,15.7656,15.7656,315181.0
2022-08-26 15:40:00,16.21,16.21,16.0,16.12,335630.0,15.7656,15.7656,15.5614,15.6781,335630.0
2022-08-26 15:50:00,16.12,16.23,15.95,15.95,881972.0,15.6781,15.7851,15.5128,15.5128,881972.0
2022-08-29 09:30:00,15.51,16.04,15.43,15.74,1392244.0,15.0848,15.6003,15.007,15.3085,1392244.0
2022-08-29 09:40:00,15.74,15.99,15.72,15.83,359218.0,15.3085,15.5517,15.2891,15.3961,359218.0
2022-08-29 09:50:00,15.84,16.04,15.79,15.79,362316.0,15.4058,15.6003,15.3572,15.3572,362316.0
2022-08-29 10:00:00,15.78,15.81,15.59,15.66,274145.0,15.3474,15.3766,15.1626,15.2307,274145.0
2022-08-29 10:10:00,15.65,15.88,15.59,15.81,289978.0,15.221,15.4447,15.1626,15.3766,289978.0
2022-08-29 10:20:00,15.82,15.89,15.68,15.68,162454.0,15.3863,15.4544,15.2502,15.2502,162454.0
2022-08-29 10:30:00,15.68,15.71,15.22,15.26,382707.0,15.2502,15.2793,14.8028,14.8417,382707.0
2022-08-29 10:40:00,15.25,15.35,15.2,15.26,216291.0,14.832,14.9292,14.7833,14.8417,216291.0
2022-08-29 10:50:00,15.27,15.32,15.01,15.03,357065.0,14.8514,14.9,14.5985,14.618,357065.0
2022-08-29 11:00:00,15.02,15.22,15.0,15.07,221240.0,14.6083,14.8028,14.5888,14.6569,221240.0
2022-08-29 11:10:00,15.06,15.12,14.96,15.05,235036.0,14.6472,14.7055,14.5499,14.6374,235036.0
2022-08-29 11:20:00,15.05,15.18,15.02,15.11,156645.0,14.6374,14.7639,14.6083,14.6958,156645.0
2022-08-29 11:30:00,15.12,15.35,15.01,15.19,238115.0,14.7055,14.9292,14.5985,14.7736,238115.0
2022-08-29 11:40:00,15.18,15.18,14.96,15.1,243432.0,14.7639,14.7639,14.5499,14.6861,243432.0
2022-08-29 11:50:00,15.1,15.22,15.07,15.18,120258.0,14.6861,14.8028,14.6569,14.7639,120258.0
2022-08-29 12:00:00,15.18,15.35,15.15,15.31,253750.0,14.7639,14.9292,14.7347,14.8903,253750.0
2022-08-29 12:10:00,15.31,15.43,15.28,15.36,124809.0,14.8903,15.007,14.8611,14.9389,124809.0
2022-08-29 12:20:00,15.35,15.36,15.21,15.24,75709.0,14.9292,14.9389,14.7931,14.8222,75709.0
2022-08-29 12:30:00,15.23,15.23,15.11,15.16,75069.0,14.8125,14.8125,14.6958,14.7444,75069.0
2022-08-29 12:40:00,15.16,15.39,15.16,15.37,100591.0,14.7444,14.9681,14.7444,14.9487,100591.0
2022-08-29 12:50:00,15.38,15.52,15.37,15.41,213947.0,14.9584,15.0946,14.9487,14.9876,213947.0
2022-08-29 13:00:00,15.41,15.6,15.41,15.55,105010.0,14.9876,15.1724,14.9876,15.1237,105010.0
2022-08-29 13:10:00,15.55,15.56,15.37,15.41,98841.0,15.1237,15.1335,14.9487,14.9876,98841.0
2022-08-29 13:20:00,15.42,15.47,15.38,15.47,54415.0,14.9973,15.0459,14.9584,15.0459,54415.0
2022-08-29 13:30:00,15.47,15.58,15.47,15.51,93314.0,15.0459,15.1529,15.0459,15.0848,93314.0
2022-08-29 13:40:00,15.51,15.71,15.49,15.53,105726.0,15.0848,15.2793,15.0654,15.1043,105726.0
2022-08-29 13:50:00,15.53,15.59,15.52,15.57,52602.0,15.1043,15.1626,15.0946,15.1432,52602.0
2022-08-29 14:00:00,15.56,15.56,15.47,15.47,91086.0,15.1335,15.1335,15.0459,15.0459,91086.0
2022-08-29 14:10:00,15.46,15.51,15.32,15.32,170608.0,15.0362,15.0848,14.9,14.9,170608.0
2022-08-29 14:20:00,15.32,15.39,15.28,15.33,89282.0,14.9,14.9681,14.8611,14.9098,89282.0
2022-08-29 14:30:00,15.33,15.44,15.32,15.38,86919.0,14.9098,15.0167,14.9,14.9584,86919.0
2022-08-29 14:40:00,15.4,15.42,15.35,15.36,77229.0,14.9778,14.9973,14.9292,14.9389,77229.0
2022-08-29 14:50:00,15.36,15.38,15.23,15.38,84008.0,14.9389,14.9584,14.8125,14.9584,84008.0
2022-08-29 15:00:00,15.37,15.54,15.35,15.4,74346.0,14.9487,15.114,14.9292,14.9778,74346.0
2022-08-29 15:10:00,15.43,15.53,15.39,15.46,50321.0,15.007,15.1043,14.9681,15.0362,50321.0
2022-08-29 15:20:00,15.45,15.45,15.31,15.33,90336.0,15.0265,15.0265,14.8903,14.9098,90336.0
2022-08-29 15:30:00,15.31,15.39,15.27,15.37,50832.0,14.8903,14.9681,14.8514,14.9487,50832.0
2022-08-29 15:40:00,15.37,15.39,15.26,15.29,230455.0,14.9487,14.9681,14.8417,14.8709,230455.0
2022-08-29 15:50:00,15.27,15.28,15.01,15.01,431511.0,14.8514,14.8611,14.5985,14.5985,431511.0
2022-08-30 09:30:00,15.5,15.55,15.16,15.29,971799.0,15.0751,15.1237,14.7444,14.8709,971799.0
2022-08-30 09:40:00,15.28,15.3,14.88,15.06,598535.0,14.8611,14.8806,14.4721,14.6472,598535.0
2022-08-30 09:50:00,15.06,15.07,14.83,14.89,425684.0,14.6472,14.6569,14.4235,14.4818,425684.0
2022-08-30 10:00:00,14.87,15.0,14.62,14.7,571588.0,14.4624,14.5888,14.2192,14.297,571588.0
2022-08-30 10:10:00,14.69,14.73,14.6,14.67,312841.0,14.2873,14.3262,14.1998,14.2679,312841.0
2022-08-30 10:20:00,14.68,14.72,14.49,14.51,464770.0,14.2776,14.3165,14.0928,14.1122,464770.0
2022-08-30 10:30:00,14.5,14.54,14.16,14.24,690700.0,14.1025,14.1414,13.7718,13.8496,690700.0
2022-08-30 10:40:00,14.24,14.26,13.98,14.01,675212.0,13.8496,13.8691,13.5968,13.6259,675212.0
2022-08-30 10:50:00,14.01,14.37,13.96,14.37,608611.0,13.6259,13.9761,13.5773,13.9761,608611.0
2022-08-30 11:00:00,14.37,14.45,14.18,14.27,456588.0,13.9761,14.0539,13.7913,13.8788,456588.0
2022-08-30 11:10:00,14.26,14.42,14.08,14.41,383154.0,13.8691,14.0247,13.694,14.015,383154.0
2022-08-30 11:20:00,14.4,14.41,14.2,14.27,330000.0,14.0053,14.015,13.8107,13.8788,330000.0
2022-08-30 11:30:00,14.26,14.43,14.22,14.26,250032.0,13.8691,14.0344,13.8302,13.8691,250032.0
2022-08-30 11:40:00,14.26,14.36,14.18,14.2,258395.0,13.8691,13.9664,13.7913,13.8107,258395.0
2022-08-30 11:50:00,14.2,14.44,14.19,14.32,253276.0,13.8107,14.0442,13.801,13.9275,253276.0
2022-08-30 12:00:00,14.3,14.44,14.29,14.38,220674.0,13.908,14.0442,13.8983,13.9858,220674.0
2022-08-30 12:10:00,14.37,14.57,14.34,14.42,208811.0,13.9761,14.1706,13.9469,14.0247,208811.0
2022-08-30 12:20:00,14.41,14.42,14.29,14.37,163076.0,14.015,14.0247,13.8983,13.9761,163076.0
2022-08-30 12:30:00,14.36,14.37,14.18,14.29,188106.0,13.9664,13.9761,13.7913,13.8983,188106.0
2022-08-30 12:40:00,14.28,14.28,14.11,14.18,195842.0,13.8885,13.8885,13.7232,13.7913,195842.0
2022-08-30 12:50:00,14.18,14.24,14.18,14.19,172024.0,13.7913,13.8496,13.7913,13.801,172024.0
2022-08-30 13:00:00,14.19,14.24,14.11,14.12,115752.0,13.801,13.8496,13.7232,13.7329,115752.0
2022-08-30 13:10:00,14.12,14.14,14.03,14.03,141387.0,13.7329,13.7524,13.6454,13.6454,141387.0
2022-08-30 13:20:00,14.04,14.08,13.99,14.07,238200.0,13.6551,13.694,13.6065,13.6843,238200.0
2022-08-30 13:30:00,14.08,14.13,14.04,14.13,88857.0,13.694,13.7427,13.6551,13.7427,88857.0
2022-08-30 13:40:00,14.13,14.13,13.96,14.12,178425.0,13.7427,13.7427,13.5773,13.7329,178425.0
2022-08-30 13:50:00,14.12,14.22,14.12,14.18,85336.0,13.7329,13.8302,13.7329,13.7913,85336.0
2022-08-30 14:00:00,14.17,14.26,14.09,14.22,144865.0,13.7816,13.8691,13.7038,13.8302,144865.0
2022-08-30 14:10:00,14.21,14.3,14.2,14.21,84948.0,13.8205,13.908,13.8107,13.8205,84948.0
2022-08-30 14:20:00,14.22,14.24,14.1,14.14,124745.0,13.8302,13.8496,13.7135,13.7524,124745.0
2022-08-30 14:30:00,14.14,14.28,14.14,14.22,136678.0,13.7524,13.8885,13.7524,13.8302,136678.0
2022-08-30 14:40:00,14.24,14.25,14.11,14.16,107565.0,13.8496,13.8594,13.7232,13.7718,107565.0
2022-08-30 14:50:00,14.16,14.29,14.13,14.23,130900.0,13.7718,13.8983,13.7427,13.8399,130900.0
2022-08-30 15:00:00,14.22,14.47,14.21,14.47,264770.0,13.8302,14.0733,13.8205,14.0733,264770.0
2022-08-30 15:10:00,14.47,14.55,14.39,14.48,286687.0,14.0733,14.1511,13.9955,14.0831,286687.0
2022-08-30 15:20:00,14.48,14.5,14.38,14.41,292743.0,14.0831,14.1025,13.9858,14.015,292743.0
2022-08-30 15:30:00,14.41,14.41,14.28,14.39,283657.0,14.015,14.015,13.8885,13.9955,283657.0
2022-08-30 15:40:00,14.38,14.5,14.27,14.3,265129.0,13.9858,14.1025,13.8788,13.908,265129.0
2022-08-30 15:50:00,14.3,14.54,14.25,14.5,405071.0,13.908,14.1414,13.8594,14.1025,405071.0
2022-08-31 09:30:00,14.66,14.66,14.16,14.23,1360795.0,14.2581,14.2581,13.7718,13.8399,1360795.0
2022-08-31 09:40:00,14.22,14.67,14.2,14.62,643287.0,13.8302,14.2679,13.8107,14.2192,643287.0
2022-08-31 09:50:00,14.62,14.69,14.31,14.33,762854.0,14.2192,14.2873,13.9177,13.9372,762854.0
2022-08-31 10:00:00,14.32,14.41,14.24,14.28,781966.0,13.9275,14.015,13.8496,13.8885,781966.0
2022-08-31 10:10:00,14.29,14.54,14.14,14.3,547986.0,13.8983,14.1414,13.7524,13.908,547986.0
2022-08-31 10:20:00,14.31,14.37,14.06,14.08,484229.0,13.9177,13.9761,13.6746,13.694,484229.0
2022-08-31 10:30:00,14.09,14.14,13.83,13.85,1026891.0,13.7038,13.7524,13.4509,13.4703,1026891.0
2022-08-31 10:40:00,13.86,14.13,13.83,14.06,498752.0,13.4801,13.7427,13.4509,13.6746,498752.0
2022-08-31 10:50:00,14.05,14.09,13.85,13.86,355398.0,13.6649,13.7038,13.4703,13.4801,355398.0
2022-08-31 11:00:00,13.87,13.87,13.68,13.77,1197412.0,13.4898,13.4898,13.305,13.3925,1197412.0
2022-08-31 11:10:00,13.77,13.85,13.69,13.84,316993.0,13.3925,13.4703,13.3147,13.4606,316993.0
2022-08-31 11:20:00,13.84,13.91,13.81,13.84,236019.0,13.4606,13.5287,13.4314,13.4606,236019.0
2022-08-31 11:30:00,13.83,13.97,13.77,13.89,416517.0,13.4509,13.587,13.3925,13.5092,416517.0
2022-08-31 11:40:00,13.89,14.0,13.86,13.93,219414.0,13.5092,13.6162,13.4801,13.5481,219414.0
2022-08-31 11:50:00,13.93,14.11,13.92,14.06,199002.0,13.5481,13.7232,13.5384,13.6746,199002.0
2022-08-31 12:00:00,14.06,14.09,13.95,14.03,166896.0,13.6746,13.7038,13.5676,13.6454,166896.0
2022-08-31 12:10:00,14.03,14.15,13.99,14.05,188332.0,13.6454,13.7621,13.6065,13.6649,188332.0
2022-08-31 12:20:00,14.04,14.05,13.97,13.99,108371.0,13.6551,13.6649,13.587,13.6065,108371.0
2022-08-31 12:30:00,14.0,14.06,13.94,13.97,158973.0,13.6162,13.6746,13.5579,13.587,158973.0
2022-08-31 12:40:00,13.97,13.97,13.86,13.94,145248.0,13.587,13.587,13.4801,13.5579,145248.0
2022-08-31 12:50:00,13.94,13.95,13.81,13.86,114331.0,13.5579,13.5676,13.4314,13.4801,114331.0
2022-08-31 13:00:00,13.85,13.9,13.79,13.89,135721.0,13.4703,13.519,13.412,13.5092,135721.0
2022-08-31 13:10:00,13.89,13.96,13.81,13.81,151505.0,13.5092,13.5773,13.4314,13.4314,151505.0
2022-08-31 13:20:00,13.82,13.84,13.72,13.8,215814.0,13.4412,13.4606,13.3439,13.4217,215814.0
2022-08-31 13:30:00,13.78,13.83,13.71,13.72,158722.0,13.4023,13.4509,13.3342,13.3439,158722.0
2022-08-31 13:40:00,13.72,13.78,13.66,13.75,205302.0,13.3439,13.4023,13.2855,13.3731,205302.0
2022-08-31 13:50:00,13.75,13.82,13.75,13.8,75042.0,13.3731,13.4412,13.3731,13.4217,75042.0
2022-08-31 14:00:00,13.81,13.91,13.78,13.9,170660.0,13.4314,13.5287,13.4023,13.519,170660.0
2022-08-31 14:10:00,13.9,13.93,13.84,13.89,379405.0,13.519,13.5481,13.4606,13.5092,379405.0
2022-08-31 14:20:00,13.9,13.97,13.86,13.93,140295.0,13.519,13.587,13.4801,13.5481,140295.0
2022-08-31 14:30:00,13.92,13.93,13.79,13.8,169258.0,13.5384,13.5481,13.412,13.4217,169258.0
2022-08-31 14:40:00,13.79,13.84,13.74,13.82,194489.0,13.412,13.4606,13.3634,13.4412,194489.0
2022-08-31 14:50:00,13.81,13.87,13.79,13.86,163622.0,13.4314,13.4898,13.412,13.4801,163622.0
2022-08-31 15:00:00,13.86,14.02,13.81,13.99,208179.0,13.4801,13.6357,13.4314,13.6065,208179.0
2022-08-31 15:10:00,14.01,14.3,13.99,14.22,323497.0,13.6259,13.908,13.6065,13.8302,323497.0
2022-08-31 15:20:00,14.21,14.21,14.1,14.16,189803.0,13.8205,13.8205,13.7135,13.7718,189803.0
2022-08-31 15:30:00,14.16,14.22,14.12,14.21,275840.0,13.7718,13.8302,13.7329,13.8205,275840.0
2022-08-31 15:40:00,14.22,14.38,14.17,14.29,371914.0,13.8302,13.9858,13.7816,13.8983,371914.0
2022-08-31 15:50:00,14.29,14.31,13.98,14.01,719762.0,13.8983,13.9177,13.5968,13.6259,719762.0
2022-09-01 09:30:00,13.04,13.06,12.79,12.84,2120859.0,12.6825,12.702,12.4394,12.488,2120859.0
2022-09-01 09:40:00,12.84,13.06,12.62,12.62,1222357.0,12.488,12.702,12.2741,12.2741,1222357.0
2022-09-01 09:50:00,12.61,12.66,12.5,12.59,714608.0,12.2643,12.313,12.1573,12.2449,714608.0
2022-09-01 10:00:00,12.57,12.65,12.35,12.39,781375.0,12.2254,12.3032,12.0115,12.0504,781375.0
2022-09-01 10:10:00,12.39,12.39,12.19,12.27,552354.0,12.0504,12.0504,11.8558,11.9336,552354.0
2022-09-01 10:20:00,12.27,12.57,12.24,12.53,633156.0,11.9336,12.2254,11.9045,12.1865,633156.0
2022-09-01 10:30:00,12.53,12.55,12.35,12.38,394367.0,12.1865,12.206,12.0115,12.0406,394367.0
2022-09-01 10:40:00,12.38,12.42,12.26,12.29,273035.0,12.0406,12.0795,11.9239,11.9531,273035.0
2022-09-01 10:50:00,12.29,12.44,12.25,12.25,240215.0,11.9531,12.099,11.9142,11.9142,240215.0
2022-09-01 11:00:00,12.25,12.28,12.15,12.22,545093.0,11.9142,11.9434,11.8169,11.885,545093.0
2022-09-01 11:10:00,12.22,12.32,12.15,12.15,392311.0,11.885,11.9823,11.8169,11.8169,392311.0
2022-09-01 11:20:00,12.15,12.15,12.01,12.02,616448.0,11.8169,11.8169,11.6808,11.6905,616448.0
2022-09-01 11:30:00,12.02,12.34,12.0,12.21,474544.0,11.6905,12.0017,11.671,11.8753,474544.0
2022-09-01 11:40:00,12.23,12.23,12.09,12.16,235632.0,11.8947,11.8947,11.7586,11.8267,235632.0
2022-09-01 11:50:00,12.17,12.18,12.06,12.1,156959.0,11.8364,11.8461,11.7294,11.7683,156959.0
2022-09-01 12:00:00,12.11,12.17,12.05,12.17,184367.0,11.778,11.8364,11.7197,11.8364,184367.0
2022-09-01 12:10:00,12.16,12.17,12.05,12.08,214136.0,11.8267,11.8364,11.7197,11.7489,214136.0
2022-09-01 12:20:00,12.09,12.17,12.03,12.12,195786.0,11.7586,11.8364,11.7002,11.7878,195786.0
2022-09-01 12:30:00,12.11,12.14,12.0,12.01,260950.0,11.778,11.8072,11.671,11.6808,260950.0
2022-09-01 12:40:00,12.01,12.11,11.97,12.11,284673.0,11.6808,11.778,11.6419,11.778,284673.0
2022-09-01 12:50:00,12.12,12.12,12.03,12.11,108615.0,11.7878,11.7878,11.7002,11.778,108615.0
2022-09-01 13:00:00,12.11,12.32,12.09,12.32,257809.0,11.778,11.9823,11.7586,11.9823,257809.0
2022-09-01 13:10:00,12.32,12.45,12.27,12.36,188328.0,11.9823,12.1087,11.9336,12.0212,188328.0
2022-09-01 13:20:00,12.36,12.55,12.35,12.54,195094.0,12.0212,12.206,12.0115,12.1962,195094.0
2022-09-01 13:30:00,12.55,12.58,12.43,12.44,268797.0,12.206,12.2351,12.0893,12.099,268797.0
2022-09-01 13:40:00,12.45,12.46,12.32,12.37,107513.0,12.1087,12.1184,11.9823,12.0309,107513.0
2022-09-01 13:50:00,12.38,12.4,12.29,12.31,122118.0,12.0406,12.0601,11.9531,11.9726,122118.0
2022-09-01 14:00:00,12.32,12.46,12.29,12.41,211398.0,11.9823,12.1184,11.9531,12.0698,211398.0
2022-09-01 14:10:00,12.42,12.53,12.35,12.53,126245.0,12.0795,12.1865,12.0115,12.1865,126245.0
2022-09-01 14:20:00,12.53,12.79,12.53,12.72,299013.0,12.1865,12.4394,12.1865,12.3713,299013.0
2022-09-01 14:30:00,12.72,12.99,12.72,12.89,515904.0,12.3713,12.6339,12.3713,12.5367,515904.0
2022-09-01 14:40:00,12.89,12.99,12.86,12.88,332656.0,12.5367,12.6339,12.5075,12.5269,332656.0
2022-09-01 14:50:00,12.89,13.0,12.84,12.96,557059.0,12.5367,12.6436,12.488,12.6047,557059.0
2022-09-01 15:00:00,12.94,13.13,12.89,13.1,327291.0,12.5853,12.7701,12.5367,12.7409,327291.0
2022-09-01 15:10:00,13.1,13.23,13.05,13.06,334185.0,12.7409,12.8673,12.6923,12.702,334185.0
2022-09-01 15:20:00,13.06,13.1,12.91,12.92,235324.0,12.702,12.7409,12.5561,12.5658,235324.0
2022-09-01 15:30:00,12.91,12.97,12.87,12.9,179658.0,12.5561,12.6145,12.5172,12.5464,179658.0
2022-09-01 15:40:00,12.9,12.96,12.84,12.92,331435.0,12.5464,12.6047,12.488,12.5658,331435.0
2022-09-01 15:50:00,12.93,13.26,12.91,13.22,761036.0,12.5756,12.8965,12.5561,12.8576,761036.0
2022-09-02 09:30:00,13.84,13.93,13.32,13.41,1677481.0,13.4606,13.5481,12.9549,13.0424,1677481.0
2022-09-02 09:40:00,13.41,13.47,13.21,13.39,709914.0,13.0424,13.1008,12.8479,13.0229,709914.0
2022-09-02 09:50:00,13.41,13.55,13.36,13.36,343244.0,13.0424,13.1786,12.9938,12.9938,343244.0
2022-09-02 10:00:00,13.37,13.46,13.21,13.45,519688.0,13.0035,13.091,12.8479,13.0813,519688.0
2022-09-02 10:10:00,13.46,13.81,13.43,13.74,589045.0,13.091,13.4314,13.0618,13.3634,589045.0
2022-09-02 10:20:00,13.75,13.8,13.63,13.8,483571.0,13.3731,13.4217,13.2564,13.4217,483571.0
2022-09-02 10:30:00,13.8,14.13,13.8,14.1,766244.0,13.4217,13.7427,13.4217,13.7135,766244.0
2022-09-02 10:40:00,14.1,14.11,13.99,13.99,444897.0,13.7135,13.7232,13.6065,13.6065,444897.0
2022-09-02 10:50:00,14.0,14.03,13.66,13.79,577067.0,13.6162,13.6454,13.2855,13.412,577067.0
2022-09-02 11:00:00,13.8,13.91,13.76,13.78,464778.0,13.4217,13.5287,13.3828,13.4023,464778.0
2022-09-02 11:10:00,13.76,13.88,13.72,13.88,313203.0,13.3828,13.4995,13.3439,13.4995,313203.0
2022-09-02 11:20:00,13.88,13.9,13.79,13.83,263160.0,13.4995,13.519,13.412,13.4509,263160.0
2022-09-02 11:30:00,13.81,13.92,13.78,13.89,179507.0,13.4314,13.5384,13.4023,13.5092,179507.0
2022-09-02 11:40:00,13.9,13.96,13.73,13.91,248620.0,13.519,13.5773,13.3536,13.5287,248620.0
2022-09-02 11:50:00,13.92,13.97,13.88,13.9,187693.0,13.5384,13.587,13.4995,13.519,187693.0
2022-09-02 12:00:00,13.91,13.93,13.83,13.84,105126.0,13.5287,13.5481,13.4509,13.4606,105126.0
2022-09-02 12:10:00,13.85,13.86,13.68,13.68,262516.0,13.4703,13.4801,13.305,13.305,262516.0
2022-09-02 12:20:00,13.68,13.7,13.38,13.43,407286.0,13.305,13.3244,13.0132,13.0618,407286.0
2022-09-02 12:30:00,13.43,13.48,13.24,13.31,388216.0,13.0618,13.1105,12.8771,12.9451,388216.0
2022-09-02 12:40:00,13.31,13.33,13.14,13.16,424245.0,12.9451,12.9646,12.7798,12.7993,424245.0
2022-09-02 12:50:00,13.15,13.23,13.03,13.18,351034.0,12.7895,12.8673,12.6728,12.8187,351034.0
2022-09-02 13:00:00,13.17,13.17,12.91,12.96,357121.0,12.809,12.809,12.5561,12.6047,357121.0
2022-09-02 13:10:00,12.96,13.06,12.9,13.01,212977.0,12.6047,12.702,12.5464,12.6534,212977.0
2022-09-02 13:20:00,13.01,13.01,12.76,12.79,355526.0,12.6534,12.6534,12.4102,12.4394,355526.0
2022-09-02 13:30:00,12.79,12.9,12.76,12.82,308663.0,12.4394,12.5464,12.4102,12.4686,308663.0
2022-09-02 13:40:00,12.81,12.94,12.73,12.73,203802.0,12.4588,12.5853,12.381,12.381,203802.0
2022-09-02 13:50:00,12.73,12.75,12.65,12.67,250746.0,12.381,12.4005,12.3032,12.3227,250746.0
2022-09-02 14:00:00,12.67,12.79,12.67,12.79,205500.0,12.3227,12.4394,12.3227,12.4394,205500.0
2022-09-02 14:10:00,12.8,12.81,12.71,12.78,103479.0,12.4491,12.4588,12.3616,12.4297,103479.0
2022-09-02 14:20:00,12.78,12.97,12.76,12.96,184159.0,12.4297,12.6145,12.4102,12.6047,184159.0
2022-09-02 14:30:00,12.94,13.0,12.88,12.98,165240.0,12.5853,12.6436,12.5269,12.6242,165240.0
2022-09-02 14:40:00,12.98,13.02,12.93,12.94,141321.0,12.6242,12.6631,12.5756,12.5853,141321.0
2022-09-02 14:50:00,12.94,12.96,12.83,12.85,168327.0,12.5853,12.6047,12.4783,12.4977,168327.0
2022-09-02 15:00:00,12.83,13.09,12.83,12.99,165013.0,12.4783,12.7312,12.4783,12.6339,165013.0
2022-09-02 15:10:00,12.99,13.01,12.88,12.94,118280.0,12.6339,12.6534,12.5269,12.5853,118280.0
2022-09-02 15:20:00,12.93,13.0,12.79,12.88,194442.0,12.5756,12.6436,12.4394,12.5269,194442.0
2022-09-02 15:30:00,12.87,12.88,12.63,12.66,217608.0,12.5172,12.5269,12.2838,12.313,217608.0
2022-09-02 15:40:00,12.68,12.78,12.64,12.77,151827.0,12.3324,12.4297,12.2935,12.4199,151827.0
2022-09-02 15:50:00,12.77,12.95,12.77,12.83,515856.0,12.4199,12.595,12.4199,12.4783,515856.0
2022-09-06 09:30:00,12.89,12.99,12.58,12.67,977484.0,12.5367,12.6339,12.2351,12.3227,977484.0
2022-09-06 09:40:00,12.66,12.91,12.66,12.73,493852.0,12.313,12.5561,12.313,12.381,493852.0
2022-09-06 09:50:00,12.72,12.75,12.52,12.61,408447.0,12.3713,12.4005,12.1768,12.2643,408447.0
2022-09-06 10:00:00,12.6,12.6,12.13,12.17,878015.0,12.2546,12.2546,11.7975,11.8364,878015.0
2022-09-06 10:10:00,12.16,12.23,12.08,12.22,565794.0,11.8267,11.8947,11.7489,11.885,565794.0
2022-09-06 10:20:00,12.22,12.41,12.13,12.29,385104.0,11.885,12.0698,11.7975,11.9531,385104.0
2022-09-06 10:30:00,12.28,12.45,12.18,12.44,387297.0,11.9434,12.1087,11.8461,12.099,387297.0
2022-09-06 10:40:00,12.44,12.65,12.44,12.49,416492.0,12.099,12.3032,12.099,12.1476,416492.0
2022-09-06 10:50:00,12.49,12.8,12.49,12.75,621408.0,12.1476,12.4491,12.1476,12.4005,621408.0
2022-09-06 11:00:00,12.75,12.91,12.65,12.83,764717.0,12.4005,12.5561,12.3032,12.4783,764717.0
2022-09-06 11:10:00,12.83,12.84,12.65,12.71,298787.0,12.4783,12.488,12.3032,12.3616,298787.0
2022-09-06 11:20:00,12.7,12.83,12.62,12.66,477515.0,12.3519,12.4783,12.2741,12.313,477515.0
2022-09-06 11:30:00,12.66,12.87,12.64,12.82,418064.0,12.313,12.5172,12.2935,12.4686,418064.0
2022-09-06 11:40:00,12.81,13.03,12.81,12.82,655645.0,12.4588,12.6728,12.4588,12.4686,655645.0
2022-09-06 11:50:00,12.82,13.01,12.82,12.94,246939.0,12.4686,12.6534,12.4686,12.5853,246939.0
2022-09-06 12:00:00,12.96,12.97,12.74,12.75,307321.0,12.6047,12.6145,12.3908,12.4005,307321.0
2022-09-06 12:10:00,12.76,12.76,12.62,12.64,310593.0,12.4102,12.4102,12.2741,12.2935,310593.0
2022-09-06 12:20:00,12.64,12.69,12.51,12.62,191564.0,12.2935,12.3421,12.1671,12.2741,191564.0
2022-09-06 12:30:00,12.62,12.67,12.6,12.63,95388.0,12.2741,12.3227,12.2546,12.2838,95388.0
2022-09-06 12:40:00,12.64,12.76,12.58,12.72,143996.0,12.2935,12.4102,12.2351,12.3713,143996.0
2022-09-06 12:50:00,12.72,12.73,12.63,12.66,139999.0,12.3713,12.381,12.2838,12.313,139999.0
2022-09-06 13:00:00,12.66,12.66,12.41,12.41,315528.0,12.313,12.313,12.0698,12.0698,315528.0
2022-09-06 13:10:00,12.41,12.46,12.37,12.43,308393.0,12.0698,12.1184,12.0309,12.0893,308393.0
2022-09-06 13:20:00,12.43,12.45,12.34,12.35,183631.0,12.0893,12.1087,12.0017,12.0115,183631.0
2022-09-06 13:30:00,12.36,12.46,12.34,12.42,166514.0,12.0212,12.1184,12.0017,12.0795,166514.0
2022-09-06 13:40:00,12.41,12.43,12.31,12.32,139606.0,12.0698,12.0893,11.9726,11.9823,139606.0
2022-09-06 13:50:00,12.32,12.4,12.26,12.4,212310.0,11.9823,12.0601,11.9239,12.0601,212310.0
2022-09-06 14:00:00,12.39,12.46,12.37,12.43,190959.0,12.0504,12.1184,12.0309,12.0893,190959.0
2022-09-06 14:10:00,12.42,12.57,12.42,12.52,268619.0,12.0795,12.2254,12.0795,12.1768,268619.0
2022-09-06 14:20:00,12.54,12.55,12.46,12.49,100323.0,12.1962,12.206,12.1184,12.1476,100323.0
2022-09-06 14:30:00,12.49,12.51,12.38,12.44,142116.0,12.1476,12.1671,12.0406,12.099,142116.0
2022-09-06 14:40:00,12.44,12.46,12.38,12.45,77888.0,12.099,12.1184,12.0406,12.1087,77888.0
2022-09-06 14:50:00,12.44,12.47,12.35,12.39,131979.0,12.099,12.1282,12.0115,12.0504,131979.0
2022-09-06 15:00:00,12.39,12.5,12.34,12.49,138245.0,12.0504,12.1573,12.0017,12.1476,138245.0
2022-09-06 15:10:00,12.49,12.56,12.46,12.47,194482.0,12.1476,12.2157,12.1184,12.1282,194482.0
2022-09-06 15:20:00,12.46,12.52,12.39,12.47,200361.0,12.1184,12.1768,12.0504,12.1282,200361.0
2022-09-06 15:30:00,12.47,12.47,12.35,12.4,263206.0,12.1282,12.1282,12.0115,12.0601,263206.0
2022-09-06 15:40:00,12.42,12.54,12.41,12.51,251495.0,12.0795,12.1962,12.0698,12.1671,251495.0
2022-09-06 15:50:00,12.49,12.51,12.36,12.41,412192.0,12.1476,12.1671,12.0212,12.0698,412192.0
2022-09-07 09:30:00,12.5,12.8,12.4,12.72,1146324.0,12.1573,12.4491,12.0601,12.3713,1146324.0
2022-09-07 09:40:00,12.7,12.71,12.47,12.57,726950.0,12.3519,12.3616,12.1282,12.2254,726950.0
2022-09-07 09:50:00,12.57,12.58,12.34,12.39,636082.0,12.2254,12.2351,12.0017,12.0504,636082.0
2022-09-07 10:00:00,12.38,12.52,12.28,12.42,662320.0,12.0406,12.1768,11.9434,12.0795,662320.0
2022-09-07 10:10:00,12.42,12.46,12.23,12.39,445416.0,12.0795,12.1184,11.8947,12.0504,445416.0
2022-09-07 10:20:00,12.39,12.46,12.28,12.46,319128.0,12.0504,12.1184,11.9434,12.1184,319128.0
2022-09-07 10:30:00,12.47,12.59,12.47,12.53,591823.0,12.1282,12.2449,12.1282,12.1865,591823.0
2022-09-07 10:40:00,12.52,12.58,12.45,12.49,390757.0,12.1768,12.2351,12.1087,12.1476,390757.0
2022-09-07 10:50:00,12.49,12.6,12.47,12.54,571649.0,12.1476,12.2546,12.1282,12.1962,571649.0
2022-09-07 11:00:00,12.53,12.69,12.46,12.65,391108.0,12.1865,12.3421,12.1184,12.3032,391108.0
2022-09-07 11:10:00,12.66,12.78,12.66,12.68,332576.0,12.313,12.4297,12.313,12.3324,332576.0
2022-09-07 11:20:00,12.7,12.76,12.69,12.71,202448.0,12.3519,12.4102,12.3421,12.3616,202448.0
2022-09-07 11:30:00,12.71,12.77,12.69,12.7,224288.0,12.3616,12.4199,12.3421,12.3519,224288.0
2022-09-07 11:40:00,12.7,12.79,12.69,12.78,411737.0,12.3519,12.4394,12.3421,12.4297,411737.0
2022-09-07 11:50:00,12.78,12.87,12.77,12.79,242452.0,12.4297,12.5172,12.4199,12.4394,242452.0
2022-09-07 12:00:00,12.79,12.82,12.72,12.79,199075.0,12.4394,12.4686,12.3713,12.4394,199075.0
2022-09-07 12:10:00,12.8,12.81,12.64,12.64,177062.0,12.4491,12.4588,12.2935,12.2935,177062.0
2022-09-07 12:20:00,12.63,12.64,12.55,12.58,230261.0,12.2838,12.2935,12.206,12.2351,230261.0
2022-09-07 12:30:00,12.58,12.63,12.52,12.63,243690.0,12.2351,12.2838,12.1768,12.2838,243690.0
2022-09-07 12:40:00,12.63,12.74,12.62,12.71,201527.0,12.2838,12.3908,12.2741,12.3616,201527.0
2022-09-07 12:50:00,12.71,12.72,12.67,12.71,162143.0,12.3616,12.3713,12.3227,12.3616,162143.0
2022-09-07 13:00:00,12.71,12.81,12.7,12.79,167966.0,12.3616,12.4588,12.3519,12.4394,167966.0
2022-09-07 13:10:00,12.79,12.82,12.76,12.78,172700.0,12.4394,12.4686,12.4102,12.4297,172700.0
2022-09-07 13:20:00,12.79,12.83,12.7,12.71,122332.0,12.4394,12.4783,12.3519,12.3616,122332.0
2022-09-07 13:30:00,12.73,12.87,12.71,12.86,152095.0,12.381,12.5172,12.3616,12.5075,152095.0
2022-09-07 13:40:00,12.86,12.95,12.84,12.92,205868.0,12.5075,12.595,12.488,12.5658,205868.0
2022-09-07 13:50:00,12.92,12.94,12.86,12.87,203505.0,12.5658,12.5853,12.5075,12.5172,203505.0
2022-09-07 14:00:00,12.88,13.04,12.86,12.96,388295.0,12.5269,12.6825,12.5075,12.6047,388295.0
2022-09-07 14:10:00,12.95,12.97,12.9,12.9,179651.0,12.595,12.6145,12.5464,12.5464,179651.0
2022-09-07 14:20:00,12.9,13.03,12.88,13.03,194422.0,12.5464,12.6728,12.5269,12.6728,194422.0
2022-09-07 14:30:00,13.02,13.09,12.98,13.07,334400.0,12.6631,12.7312,12.6242,12.7117,334400.0
2022-09-07 14:40:00,13.07,13.14,13.06,13.12,266968.0,12.7117,12.7798,12.702,12.7603,266968.0
2022-09-07 14:50:00,13.12,13.19,13.08,13.19,223172.0,12.7603,12.8284,12.7214,12.8284,223172.0
2022-09-07 15:00:00,13.17,13.27,13.14,13.27,306813.0,12.809,12.9062,12.7798,12.9062,306813.0
2022-09-07 15:10:00,13.27,13.29,13.2,13.21,263141.0,12.9062,12.9257,12.8382,12.8479,263141.0
2022-09-07 15:20:00,13.21,13.31,13.2,13.29,279946.0,12.8479,12.9451,12.8382,12.9257,279946.0
2022-09-07 15:30:00,13.28,13.29,13.15,13.16,231662.0,12.916,12.9257,12.7895,12.7993,231662.0
2022-09-07 15:40:00,13.16,13.2,13.07,13.16,408767.0,12.7993,12.8382,12.7117,12.7993,408767.0
2022-09-07 15:50:00,13.15,13.15,12.99,13.01,518566.0,12.7895,12.7895,12.6339,12.6534,518566.0
2022-09-08 09:30:00,12.64,12.64,12.37,12.56,1428749.0,12.2935,12.2935,12.0309,12.2157,1428749.0
2022-09-08 09:40:00,12.57,12.88,12.46,12.81,963745.0,12.2254,12.5269,12.1184,12.4588,963745.0
2022-09-08 09:50:00,12.82,13.05,12.75,12.93,720467.0,12.4686,12.6923,12.4005,12.5756,720467.0
2022-09-08 10:00:00,12.93,12.97,12.7,12.9,587926.0,12.5756,12.6145,12.3519,12.5464,587926.0
2022-09-08 10:10:00,12.9,13.16,12.83,13.15,697706.0,12.5464,12.7993,12.4783,12.7895,697706.0
2022-09-08 10:20:00,13.15,13.23,12.99,13.07,558244.0,12.7895,12.8673,12.6339,12.7117,558244.0
2022-09-08 10:30:00,13.06,13.3,13.02,13.28,555751.0,12.702,12.9354,12.6631,12.916,555751.0
2022-09-08 10:40:00,13.28,13.35,13.21,13.33,712493.0,12.916,12.984,12.8479,12.9646,712493.0
2022-09-08 10:50:00,13.33,13.5,13.23,13.5,759486.0,12.9646,13.1299,12.8673,13.1299,759486.0
2022-09-08 11:00:00,13.51,13.66,13.5,13.62,652038.0,13.1397,13.2855,13.1299,13.2466,652038.0
2022-09-08 11:10:00,13.63,13.71,13.58,13.69,441829.0,13.2564,13.3342,13.2077,13.3147,441829.0
2022-09-08 11:20:00,13.69,13.79,13.67,13.71,402440.0,13.3147,13.412,13.2953,13.3342,402440.0
2022-09-08 11:30:00,13.71,13.73,13.64,13.64,421345.0,13.3342,13.3536,13.2661,13.2661,421345.0
2022-09-08 11:40:00,13.64,13.67,13.55,13.55,380126.0,13.2661,13.2953,13.1786,13.1786,380126.0
2022-09-08 11:50:00,13.55,13.63,13.51,13.59,248613.0,13.1786,13.2564,13.1397,13.2175,248613.0
2022-09-08 12:00:00,13.58,13.61,13.05,13.12,922011.0,13.2077,13.2369,12.6923,12.7603,922011.0
2022-09-08 12:10:00,13.11,13.13,12.99,13.08,566968.0,12.7506,12.7701,12.6339,12.7214,566968.0
2022-09-08 12:20:00,13.08,13.11,12.96,13.06,375963.0,12.7214,12.7506,12.6047,12.702,375963.0
2022-09-08 12:30:00,13.05,13.2,13.04,13.14,304115.0,12.6923,12.8382,12.6825,12.7798,304115.0
2022-09-08 12:40:00,13.14,13.33,13.12,13.25,435287.0,12.7798,12.9646,12.7603,12.8868,435287.0
2022-09-08 12:50:00,13.24,13.32,13.24,13.29,226126.0,12.8771,12.9549,12.8771,12.9257,226126.0
2022-09-08 13:00:00,13.29,13.29,13.14,13.22,307845.0,12.9257,12.9257,12.7798,12.8576,307845.0
2022-09-08 13:10:00,13.23,13.45,13.23,13.44,461896.0,12.8673,13.0813,12.8673,13.0716,461896.0
2022-09-08 13:20:00,13.45,13.5,13.4,13.45,221441.0,13.0813,13.1299,13.0327,13.0813,221441.0
2022-09-08 13:30:00,13.46,13.57,13.39,13.52,229308.0,13.091,13.198,13.0229,13.1494,229308.0
2022-09-08 13:40:00,13.53,13.53,13.47,13.5,132348.0,13.1591,13.1591,13.1008,13.1299,132348.0
2022-09-08 13:50:00,13.51,13.54,13.29,13.39,385987.0,13.1397,13.1688,12.9257,13.0229,385987.0
2022-09-08 14:00:00,13.4,13.47,13.36,13.37,126294.0,13.0327,13.1008,12.9938,13.0035,126294.0
2022-09-08 14:10:00,13.38,13.41,13.3,13.39,133694.0,13.0132,13.0424,12.9354,13.0229,133694.0
2022-09-08 14:20:00,13.39,13.4,13.34,13.37,118700.0,13.0229,13.0327,12.9743,13.0035,118700.0
2022-09-08 14:30:00,13.38,13.52,13.38,13.51,203522.0,13.0132,13.1494,13.0132,13.1397,203522.0
2022-09-08 14:40:00,13.5,13.52,13.31,13.36,271750.0,13.1299,13.1494,12.9451,12.9938,271750.0
2022-09-08 14:50:00,13.35,13.43,13.31,13.38,93913.0,12.984,13.0618,12.9451,13.0132,93913.0
2022-09-08 15:00:00,13.39,13.42,13.28,13.37,302829.0,13.0229,13.0521,12.916,13.0035,302829.0
2022-09-08 15:10:00,13.37,13.46,13.34,13.42,122591.0,13.0035,13.091,12.9743,13.0521,122591.0
2022-09-08 15:20:00,13.44,13.48,13.43,13.46,111023.0,13.0716,13.1105,13.0618,13.091,111023.0
2022-09-08 15:30:00,13.46,13.48,13.38,13.43,212050.0,13.091,13.1105,13.0132,13.0618,212050.0
2022-09-08 15:40:00,13.43,13.45,13.32,13.39,376324.0,13.0618,13.0813,12.9549,13.0229,376324.0
2022-09-08 15:50:00,13.38,13.68,13.38,13.68,638175.0,13.0132,13.305,13.0132,13.305,638175.0
2022-09-09 09:30:00,14.26,14.54,14.2,14.42,1996302.0,13.8691,14.1414,13.8107,14.0247,1996302.0
2022-09-09 09:40:00,14.42,14.49,14.25,14.43,629113.0,14.0247,14.0928,13.8594,14.0344,629113.0
2022-09-09 09:50:00,14.44,14.61,14.35,14.6,690300.0,14.0442,14.2095,13.9566,14.1998,690300.0
2022-09-09 10:00:00,14.6,14.74,14.54,14.74,640051.0,14.1998,14.3359,14.1414,14.3359,640051.0
2022-09-09 10:10:00,14.75,14.78,14.55,14.61,828077.0,14.3457,14.3748,14.1511,14.2095,828077.0
2022-09-09 10:20:00,14.61,14.68,14.44,14.59,765156.0,14.2095,14.2776,14.0442,14.1901,765156.0
2022-09-09 10:30:00,14.59,14.66,14.51,14.62,369536.0,14.1901,14.2581,14.1122,14.2192,369536.0
2022-09-09 10:40:00,14.62,14.73,14.57,14.64,497191.0,14.2192,14.3262,14.1706,14.2387,497191.0
2022-09-09 10:50:00,14.65,14.68,14.54,14.64,185551.0,14.2484,14.2776,14.1414,14.2387,185551.0
2022-09-09 11:00:00,14.64,14.66,14.53,14.53,244401.0,14.2387,14.2581,14.1317,14.1317,244401.0
2022-09-09 11:10:00,14.52,14.62,14.47,14.56,300173.0,14.122,14.2192,14.0733,14.1609,300173.0
2022-09-09 11:20:00,14.56,14.73,14.51,14.72,457157.0,14.1609,14.3262,14.1122,14.3165,457157.0
2022-09-09 11:30:00,14.72,14.81,14.67,14.81,287021.0,14.3165,14.404,14.2679,14.404,287021.0
2022-09-09 11:40:00,14.8,14.84,14.74,14.74,352049.0,14.3943,14.4332,14.3359,14.3359,352049.0
2022-09-09 11:50:00,14.75,14.78,14.7,14.76,257753.0,14.3457,14.3748,14.297,14.3554,257753.0
2022-09-09 12:00:00,14.76,14.78,14.62,14.66,403807.0,14.3554,14.3748,14.2192,14.2581,403807.0
2022-09-09 12:10:00,14.68,14.68,14.57,14.63,216812.0,14.2776,14.2776,14.1706,14.229,216812.0
2022-09-09 12:20:00,14.63,14.63,14.49,14.59,246214.0,14.229,14.229,14.0928,14.1901,246214.0
2022-09-09 12:30:00,14.59,14.67,14.54,14.65,163227.0,14.1901,14.2679,14.1414,14.2484,163227.0
2022-09-09 12:40:00,14.66,14.71,14.61,14.71,190792.0,14.2581,14.3068,14.2095,14.3068,190792.0
2022-09-09 12:50:00,14.71,14.73,14.66,14.68,220002.0,14.3068,14.3262,14.2581,14.2776,220002.0
2022-09-09 13:00:00,14.69,14.69,14.62,14.69,128603.0,14.2873,14.2873,14.2192,14.2873,128603.0
2022-09-09 13:10:00,14.68,14.76,14.67,14.73,247829.0,14.2776,14.3554,14.2679,14.3262,247829.0
2022-09-09 13:20:00,14.72,14.77,14.71,14.72,155939.0,14.3165,14.3651,14.3068,14.3165,155939.0
2022-09-09 13:30:00,14.73,14.78,14.73,14.77,114550.0,14.3262,14.3748,14.3262,14.3651,114550.0
2022-09-09 13:40:00,14.77,14.78,14.62,14.7,185140.0,14.3651,14.3748,14.2192,14.297,185140.0
2022-09-09 13:50:00,14.7,14.7,14.65,14.68,96947.0,14.297,14.297,14.2484,14.2776,96947.0
2022-09-09 14:00:00,14.67,14.67,14.56,14.61,173902.0,14.2679,14.2679,14.1609,14.2095,173902.0
2022-09-09 14:10:00,14.6,14.7,14.58,14.69,120005.0,14.1998,14.297,14.1803,14.2873,120005.0
2022-09-09 14:20:00,14.69,14.72,14.68,14.7,130679.0,14.2873,14.3165,14.2776,14.297,130679.0
2022-09-09 14:30:00,14.7,14.7,14.55,14.6,157480.0,14.297,14.297,14.1511,14.1998,157480.0
2022-09-09 14:40:00,14.59,14.61,14.54,14.54,146190.0,14.1901,14.2095,14.1414,14.1414,146190.0
2022-09-09 14:50:00,14.54,14.6,14.51,14.59,128562.0,14.1414,14.1998,14.1122,14.1901,128562.0
2022-09-09 15:00:00,14.58,14.69,14.55,14.66,201441.0,14.1803,14.2873,14.1511,14.2581,201441.0
2022-09-09 15:10:00,14.66,14.77,14.66,14.77,122122.0,14.2581,14.3651,14.2581,14.3651,122122.0
2022-09-09 15:20:00,14.77,14.77,14.71,14.74,167852.0,14.3651,14.3651,14.3068,14.3359,167852.0
2022-09-09 15:30:00,14.74,14.76,14.69,14.71,168470.0,14.3359,14.3554,14.2873,14.3068,168470.0
2022-09-09 15:40:00,14.71,14.77,14.69,14.7,193661.0,14.3068,14.3651,14.2873,14.297,193661.0
2022-09-09 15:50:00,14.69,14.73,14.63,14.66,268074.0,14.2873,14.3262,14.229,14.2581,268074.0
2022-09-12 09:30:00,14.84,14.97,14.51,14.58,1373228.0,14.4332,14.5596,14.1122,14.1803,1373228.0
2022-09-12 09:40:00,14.59,14.78,14.57,14.69,377076.0,14.1901,14.3748,14.1706,14.2873,377076.0
2022-09-12 09:50:00,14.69,14.96,14.69,14.96,495170.0,14.2873,14.5499,14.2873,14.5499,495170.0
2022-09-12 10:00:00,14.96,14.97,14.87,14.9,354804.0,14.5499,14.5596,14.4624,14.4916,354804.0
2022-09-12 10:10:00,14.92,15.04,14.76,15.02,630823.0,14.511,14.6277,14.3554,14.6083,630823.0
2022-09-12 10:20:00,15.02,15.04,14.88,14.9,316722.0,14.6083,14.6277,14.4721,14.4916,316722.0
2022-09-12 10:30:00,14.89,14.99,14.85,14.92,232387.0,14.4818,14.5791,14.4429,14.511,232387.0
2022-09-12 10:40:00,14.91,14.91,14.78,14.88,188221.0,14.5013,14.5013,14.3748,14.4721,188221.0
2022-09-12 10:50:00,14.87,14.92,14.64,14.67,304150.0,14.4624,14.511,14.2387,14.2679,304150.0
2022-09-12 11:00:00,14.67,14.68,14.55,14.6,437192.0,14.2679,14.2776,14.1511,14.1998,437192.0
2022-09-12 11:10:00,14.6,14.67,14.54,14.66,254892.0,14.1998,14.2679,14.1414,14.2581,254892.0
2022-09-12 11:20:00,14.66,14.8,14.65,14.8,128804.0,14.2581,14.3943,14.2484,14.3943,128804.0
2022-09-12 11:30:00,14.79,14.79,14.63,14.68,254120.0,14.3846,14.3846,14.229,14.2776,254120.0
2022-09-12 11:40:00,14.69,14.73,14.6,14.63,89578.0,14.2873,14.3262,14.1998,14.229,89578.0
2022-09-12 11:50:00,14.64,14.64,14.35,14.37,639382.0,14.2387,14.2387,13.9566,13.9761,639382.0
2022-09-12 12:00:00,14.38,14.46,14.36,14.36,322782.0,13.9858,14.0636,13.9664,13.9664,322782.0
2022-09-12 12:10:00,14.35,14.47,14.3,14.44,512324.0,13.9566,14.0733,13.908,14.0442,512324.0
2022-09-12 12:20:00,14.42,14.54,14.41,14.52,114506.0,14.0247,14.1414,14.015,14.122,114506.0
2022-09-12 12:30:00,14.53,14.59,14.48,14.57,134264.0,14.1317,14.1901,14.0831,14.1706,134264.0
2022-09-12 12:40:00,14.57,14.6,14.5,14.54,164291.0,14.1706,14.1998,14.1025,14.1414,164291.0
2022-09-12 12:50:00,14.55,14.64,14.55,14.64,97981.0,14.1511,14.2387,14.1511,14.2387,97981.0
2022-09-12 13:00:00,14.64,14.67,14.56,14.66,209330.0,14.2387,14.2679,14.1609,14.2581,209330.0
2022-09-12 13:10:00,14.66,14.66,14.62,14.62,103313.0,14.2581,14.2581,14.2192,14.2192,103313.0
2022-09-12 13:20:00,14.64,14.64,14.49,14.62,104621.0,14.2387,14.2387,14.0928,14.2192,104621.0
2022-09-12 13:30:00,14.62,14.65,14.6,14.63,43889.0,14.2192,14.2484,14.1998,14.229,43889.0
2022-09-12 13:40:00,14.6,14.61,14.52,14.58,44809.0,14.1998,14.2095,14.122,14.1803,44809.0
2022-09-12 13:50:00,14.57,14.69,14.57,14.67,58791.0,14.1706,14.2873,14.1706,14.2679,58791.0
2022-09-12 14:00:00,14.67,14.7,14.56,14.56,47957.0,14.2679,14.297,14.1609,14.1609,47957.0
2022-09-12 14:10:00,14.55,14.64,14.49,14.5,77581.0,14.1511,14.2387,14.0928,14.1025,77581.0
2022-09-12 14:20:00,14.52,14.56,14.46,14.47,148092.0,14.122,14.1609,14.0636,14.0733,148092.0
2022-09-12 14:30:00,14.46,14.5,14.42,14.5,76172.0,14.0636,14.1025,14.0247,14.1025,76172.0
2022-09-12 14:40:00,14.5,14.59,14.47,14.59,57037.0,14.1025,14.1901,14.0733,14.1901,57037.0
2022-09-12 14:50:00,14.58,14.59,14.51,14.52,309735.0,14.1803,14.1901,14.1122,14.122,309735.0
2022-09-12 15:00:00,14.53,14.7,14.5,14.7,422052.0,14.1317,14.297,14.1025,14.297,422052.0
2022-09-12 15:10:00,14.69,14.7,14.63,14.63,109139.0,14.2873,14.297,14.229,14.229,109139.0
2022-09-12 15:20:00,14.63,14.65,14.6,14.63,90656.0,14.229,14.2484,14.1998,14.229,90656.0
2022-09-12 15:30:00,14.62,14.66,14.58,14.64,99053.0,14.2192,14.2581,14.1803,14.2387,99053.0
2022-09-12 15:40:00,14.64,14.77,14.63,14.71,274847.0,14.2387,14.3651,14.229,14.3068,274847.0
2022-09-12 15:50:00,14.71,14.8,14.69,14.8,262660.0,14.3068,14.3943,14.2873,14.3943,262660.0
2022-09-13 09:30:00,13.18,13.48,12.96,13.21,2026640.0,12.8187,13.1105,12.6047,12.8479,2026640.0
2022-09-13 09:40:00,13.23,13.29,13.06,13.21,413985.0,12.8673,12.9257,12.702,12.8479,413985.0
2022-09-13 09:50:00,13.23,13.32,13.12,13.19,335979.0,12.8673,12.9549,12.7603,12.8284,335979.0
2022-09-13 10:00:00,13.17,13.22,13.02,13.11,437867.0,12.809,12.8576,12.6631,12.7506,437867.0
2022-09-13 10:10:00,13.11,13.29,13.05,13.23,241665.0,12.7506,12.9257,12.6923,12.8673,241665.0
2022-09-13 10:20:00,13.23,13.23,13.01,13.04,360715.0,12.8673,12.8673,12.6534,12.6825,360715.0
2022-09-13 10:30:00,13.03,13.14,12.87,12.87,419138.0,12.6728,12.7798,12.5172,12.5172,419138.0
2022-09-13 10:40:00,12.86,12.87,12.67,12.68,430900.0,12.5075,12.5172,12.3227,12.3324,430900.0
2022-09-13 10:50:00,12.67,12.78,12.64,12.75,288785.0,12.3227,12.4297,12.2935,12.4005,288785.0
2022-09-13 11:00:00,12.74,12.82,12.68,12.74,197830.0,12.3908,12.4686,12.3324,12.3908,197830.0
2022-09-13 11:10:00,12.73,12.75,12.6,12.68,204706.0,12.381,12.4005,12.2546,12.3324,204706.0
2022-09-13 11:20:00,12.66,12.72,12.63,12.7,169160.0,12.313,12.3713,12.2838,12.3519,169160.0
2022-09-13 11:30:00,12.7,12.77,12.68,12.75,205725.0,12.3519,12.4199,12.3324,12.4005,205725.0
2022-09-13 11:40:00,12.75,12.75,12.59,12.59,146926.0,12.4005,12.4005,12.2449,12.2449,146926.0
2022-09-13 11:50:00,12.59,12.74,12.59,12.72,104042.0,12.2449,12.3908,12.2449,12.3713,104042.0
2022-09-13 12:00:00,12.71,12.76,12.65,12.76,102992.0,12.3616,12.4102,12.3032,12.4102,102992.0
2022-09-13 12:10:00,12.75,12.83,12.74,12.78,149288.0,12.4005,12.4783,12.3908,12.4297,149288.0
2022-09-13 12:20:00,12.78,12.78,12.64,12.68,98909.0,12.4297,12.4297,12.2935,12.3324,98909.0
2022-09-13 12:30:00,12.67,12.74,12.65,12.71,107386.0,12.3227,12.3908,12.3032,12.3616,107386.0
2022-09-13 12:40:00,12.72,12.74,12.64,12.68,63180.0,12.3713,12.3908,12.2935,12.3324,63180.0
2022-09-13 12:50:00,12.67,12.68,12.59,12.61,126429.0,12.3227,12.3324,12.2449,12.2643,126429.0
2022-09-13 13:00:00,12.6,12.74,12.55,12.69,207556.0,12.2546,12.3908,12.206,12.3421,207556.0
2022-09-13 13:10:00,12.7,12.74,12.68,12.68,104734.0,12.3519,12.3908,12.3324,12.3324,104734.0
2022-09-13 13:20:00,12.69,12.81,12.67,12.8,121169.0,12.3421,12.4588,12.3227,12.4491,121169.0
2022-09-13 13:30:00,12.8,12.8,12.73,12.79,72883.0,12.4491,12.4491,12.381,12.4394,72883.0
2022-09-13 13:40:00,12.79,12.81,12.68,12.69,144562.0,12.4394,12.4588,12.3324,12.3421,144562.0
2022-09-13 13:50:00,12.7,12.7,12.63,12.65,104722.0,12.3519,12.3519,12.2838,12.3032,104722.0
2022-09-13 14:00:00,12.65,12.71,12.61,12.65,67080.0,12.3032,12.3616,12.2643,12.3032,67080.0
2022-09-13 14:10:00,12.65,12.71,12.62,12.66,61889.0,12.3032,12.3616,12.2741,12.313,61889.0
2022-09-13 14:20:00,12.66,12.68,12.57,12.58,112201.0,12.313,12.3324,12.2254,12.2351,112201.0
2022-09-13 14:30:00,12.59,12.6,12.49,12.49,299659.0,12.2449,12.2546,12.1476,12.1476,299659.0
2022-09-13 14:40:00,12.49,12.49,12.43,12.44,165265.0,12.1476,12.1476,12.0893,12.099,165265.0
2022-09-13 14:50:00,12.43,12.47,12.37,12.44,238633.0,12.0893,12.1282,12.0309,12.099,238633.0
2022-09-13 15:00:00,12.44,12.45,12.29,12.29,213225.0,12.099,12.1087,11.9531,11.9531,213225.0
2022-09-13 15:10:00,12.3,12.31,12.23,12.28,162339.0,11.9628,11.9726,11.8947,11.9434,162339.0
2022-09-13 15:20:00,12.28,12.3,12.13,12.13,201049.0,11.9434,11.9628,11.7975,11.7975,201049.0
2022-09-13 15:30:00,12.14,12.17,11.99,12.07,447522.0,11.8072,11.8364,11.6613,11.7391,447522.0
2022-09-13 15:40:00,12.07,12.07,11.95,12.02,424316.0,11.7391,11.7391,11.6224,11.6905,424316.0
2022-09-13 15:50:00,12.02,12.14,12.01,12.06,729064.0,11.6905,11.8072,11.6808,11.7294,729064.0
2022-09-14 09:30:00,12.29,12.39,11.94,12.01,989660.0,11.9531,12.0504,11.6127,11.6808,989660.0
2022-09-14 09:40:00,12.01,12.38,11.95,12.15,821031.0,11.6808,12.0406,11.6224,11.8169,821031.0
2022-09-14 09:50:00,12.14,12.32,12.07,12.32,461677.0,11.8072,11.9823,11.7391,11.9823,461677.0
2022-09-14 10:00:00,12.32,12.34,12.16,12.24,378806.0,11.9823,12.0017,11.8267,11.9045,378806.0
2022-09-14 10:10:00,12.24,12.31,12.13,12.16,381869.0,11.9045,11.9726,11.7975,11.8267,381869.0
2022-09-14 10:20:00,12.19,12.23,11.98,11.98,446393.0,11.8558,11.8947,11.6516,11.6516,446393.0
2022-09-14 10:30:00,11.98,12.26,11.96,12.23,1018983.0,11.6516,11.9239,11.6321,11.8947,1018983.0
2022-09-14 10:40:00,12.22,12.39,12.18,12.33,470933.0,11.885,12.0504,11.8461,11.992,470933.0
2022-09-14 10:50:00,12.34,12.54,12.32,12.48,275066.0,12.0017,12.1962,11.9823,12.1379,275066.0
2022-09-14 11:00:00,12.49,12.6,12.35,12.59,316834.0,12.1476,12.2546,12.0115,12.2449,316834.0
2022-09-14 11:10:00,12.6,12.68,12.57,12.6,325427.0,12.2546,12.3324,12.2254,12.2546,325427.0
2022-09-14 11:20:00,12.59,12.59,12.46,12.47,248745.0,12.2449,12.2449,12.1184,12.1282,248745.0
2022-09-14 11:30:00,12.47,12.51,12.38,12.5,167838.0,12.1282,12.1671,12.0406,12.1573,167838.0
2022-09-14 11:40:00,12.5,12.62,12.48,12.56,220782.0,12.1573,12.2741,12.1379,12.2157,220782.0
2022-09-14 11:50:00,12.56,12.57,12.47,12.48,82747.0,12.2157,12.2254,12.1282,12.1379,82747.0
2022-09-14 12:00:00,12.49,12.5,12.37,12.44,121044.0,12.1476,12.1573,12.0309,12.099,121044.0
2022-09-14 12:10:00,12.43,12.5,12.4,12.46,71432.0,12.0893,12.1573,12.0601,12.1184,71432.0
2022-09-14 12:20:00,12.46,12.56,12.44,12.5,114469.0,12.1184,12.2157,12.099,12.1573,114469.0
2022-09-14 12:30:00,12.53,12.62,12.48,12.6,82381.0,12.1865,12.2741,12.1379,12.2546,82381.0
2022-09-14 12:40:00,12.6,12.68,12.59,12.67,177353.0,12.2546,12.3324,12.2449,12.3227,177353.0
2022-09-14 12:50:00,12.67,12.7,12.61,12.64,185045.0,12.3227,12.3519,12.2643,12.2935,185045.0
2022-09-14 13:00:00,12.66,12.73,12.61,12.66,179730.0,12.313,12.381,12.2643,12.313,179730.0
2022-09-14 13:10:00,12.65,12.71,12.63,12.65,49493.0,12.3032,12.3616,12.2838,12.3032,49493.0
2022-09-14 13:20:00,12.68,12.68,12.56,12.58,58616.0,12.3324,12.3324,12.2157,12.2351,58616.0
2022-09-14 13:30:00,12.58,12.6,12.48,12.5,87754.0,12.2351,12.2546,12.1379,12.1573,87754.0
2022-09-14 13:40:00,12.5,12.54,12.34,12.38,345073.0,12.1573,12.1962,12.0017,12.0406,345073.0
2022-09-14 13:50:00,12.38,12.45,12.29,12.32,244398.0,12.0406,12.1087,11.9531,11.9823,244398.0
2022-09-14 14:00:00,12.32,12.37,12.26,12.28,351411.0,11.9823,12.0309,11.9239,11.9434,351411.0
2022-09-14 14:10:00,12.28,12.34,12.25,12.34,224367.0,11.9434,12.0017,11.9142,12.0017,224367.0
2022-09-14 14:20:00,12.35,12.36,12.3,12.32,66892.0,12.0115,12.0212,11.9628,11.9823,66892.0
2022-09-14 14:30:00,12.32,12.36,12.31,12.33,76282.0,11.9823,12.0212,11.9726,11.992,76282.0
2022-09-14 14:40:00,12.33,12.35,12.23,12.28,196861.0,11.992,12.0115,11.8947,11.9434,196861.0
2022-09-14 14:50:00,12.28,12.31,12.18,12.2,151836.0,11.9434,11.9726,11.8461,11.8656,151836.0
2022-09-14 15:00:00,12.19,12.26,12.15,12.25,216264.0,11.8558,11.9239,11.8169,11.9142,216264.0
2022-09-14 15:10:00,12.25,12.26,12.04,12.09,512642.0,11.9142,11.9239,11.71,11.7586,512642.0
2022-09-14 15:20:00,12.08,12.18,12.06,12.13,201288.0,11.7489,11.8461,11.7294,11.7975,201288.0
2022-09-14 15:30:00,12.13,12.15,12.02,12.13,151673.0,11.7975,11.8169,11.6905,11.7975,151673.0
2022-09-14 15:40:00,12.13,12.26,12.12,12.24,130970.0,11.7975,11.9239,11.7878,11.9045,130970.0
2022-09-14 15:50:00,12.25,12.49,12.22,12.48,523434.0,11.9142,12.1476,11.885,12.1379,523434.0
2022-09-15 09:30:00,12.25,12.3,12.13,12.17,604682.0,11.9142,11.9628,11.7975,11.8364,604682.0
2022-09-15 09:40:00,12.16,12.56,12.16,12.56,534713.0,11.8267,12.2157,11.8267,12.2157,534713.0
2022-09-15 09:50:00,12.56,12.63,12.5,12.56,339563.0,12.2157,12.2838,12.1573,12.2157,339563.0
2022-09-15 10:00:00,12.57,12.65,12.42,12.47,546800.0,12.2254,12.3032,12.0795,12.1282,546800.0
2022-09-15 10:10:00,12.48,12.66,12.48,12.58,236566.0,12.1379,12.313,12.1379,12.2351,236566.0
2022-09-15 10:20:00,12.57,12.58,12.27,12.27,448475.0,12.2254,12.2351,11.9336,11.9336,448475.0
2022-09-15 10:30:00,12.28,12.33,12.17,12.25,594859.0,11.9434,11.992,11.8364,11.9142,594859.0
2022-09-15 10:40:00,12.24,12.27,12.08,12.11,660944.0,11.9045,11.9336,11.7489,11.778,660944.0
2022-09-15 10:50:00,12.1,12.1,11.85,11.85,1000842.0,11.7683,11.7683,11.5252,11.5252,1000842.0
2022-09-15 11:00:00,11.84,11.85,11.73,11.73,693983.0,11.5154,11.5252,11.4085,11.4085,693983.0
2022-09-15 11:10:00,11.72,11.74,11.6,11.74,687697.0,11.3987,11.4182,11.282,11.4182,687697.0
2022-09-15 11:20:00,11.74,11.94,11.73,11.91,643467.0,11.4182,11.6127,11.4085,11.5835,643467.0
2022-09-15 11:30:00,11.91,12.06,11.9,11.98,381582.0,11.5835,11.7294,11.5738,11.6516,381582.0
2022-09-15 11:40:00,11.98,12.07,11.98,11.98,260371.0,11.6516,11.7391,11.6516,11.6516,260371.0
2022-09-15 11:50:00,11.97,11.97,11.79,11.89,953671.0,11.6419,11.6419,11.4668,11.5641,953671.0
2022-09-15 12:00:00,11.9,11.98,11.87,11.94,207244.0,11.5738,11.6516,11.5446,11.6127,207244.0
2022-09-15 12:10:00,11.92,11.94,11.84,11.94,122175.0,11.5932,11.6127,11.5154,11.6127,122175.0
2022-09-15 12:20:00,11.93,11.99,11.88,11.9,152189.0,11.603,11.6613,11.5543,11.5738,152189.0
2022-09-15 12:30:00,11.9,12.03,11.9,12.01,151361.0,11.5738,11.7002,11.5738,11.6808,151361.0
2022-09-15 12:40:00,12.01,12.07,12.01,12.03,125685.0,11.6808,11.7391,11.6808,11.7002,125685.0
2022-09-15 12:50:00,12.04,12.11,12.02,12.11,62674.0,11.71,11.778,11.6905,11.778,62674.0
2022-09-15 13:00:00,12.11,12.35,12.11,12.32,521779.0,11.778,12.0115,11.778,11.9823,521779.0
2022-09-15 13:10:00,12.31,12.39,12.27,12.38,319797.0,11.9726,12.0504,11.9336,12.0406,319797.0
2022-09-15 13:20:00,12.37,12.45,12.34,12.37,673473.0,12.0309,12.1087,12.0017,12.0309,673473.0
2022-09-15 13:30:00,12.36,12.37,12.23,12.26,144232.0,12.0212,12.0309,11.8947,11.9239,144232.0
2022-09-15 13:40:00,12.26,12.26,12.17,12.18,258268.0,11.9239,11.9239,11.8364,11.8461,258268.0
2022-09-15 13:50:00,12.17,12.2,12.13,12.19,155591.0,11.8364,11.8656,11.7975,11.8558,155591.0
2022-09-15 14:00:00,12.19,12.19,11.95,11.98,223692.0,11.8558,11.8558,11.6224,11.6516,223692.0
2022-09-15 14:10:00,11.97,12.07,11.97,12.04,166386.0,11.6419,11.7391,11.6419,11.71,166386.0
2022-09-15 14:20:00,12.04,12.07,11.99,12.06,117135.0,11.71,11.7391,11.6613,11.7294,117135.0
2022-09-15 14:30:00,12.06,12.13,12.01,12.06,108238.0,11.7294,11.7975,11.6808,11.7294,108238.0
2022-09-15 14:40:00,12.06,12.07,11.91,11.91,115620.0,11.7294,11.7391,11.5835,11.5835,115620.0
2022-09-15 14:50:00,11.93,11.96,11.89,11.92,95295.0,11.603,11.6321,11.5641,11.5932,95295.0
2022-09-15 15:00:00,11.93,11.96,11.84,11.84,116279.0,11.603,11.6321,11.5154,11.5154,116279.0
2022-09-15 15:10:00,11.83,11.83,11.68,11.69,711430.0,11.5057,11.5057,11.3598,11.3695,711430.0
2022-09-15 15:20:00,11.69,11.75,11.63,11.65,296880.0,11.3695,11.4279,11.3112,11.3306,296880.0
2022-09-15 15:30:00,11.64,11.76,11.64,11.75,218917.0,11.3209,11.4376,11.3209,11.4279,218917.0
2022-09-15 15:40:00,11.75,11.82,11.7,11.79,393783.0,11.4279,11.496,11.3793,11.4668,393783.0
2022-09-15 15:50:00,11.79,11.94,11.78,11.89,780207.0,11.4668,11.6127,11.4571,11.5641,780207.0
2022-09-16 09:30:00,11.49,11.59,11.19,11.59,1602526.0,11.175,11.2723,10.8833,11.2723,1602526.0
2022-09-16 09:40:00,11.59,11.59,11.35,11.46,415574.0,11.2723,11.2723,11.0389,11.1459,415574.0
2022-09-16 09:50:00,11.45,11.51,11.31,11.34,340081.0,11.1361,11.1945,11.0,11.0291,340081.0
2022-09-16 10:00:00,11.33,11.67,11.33,11.55,560799.0,11.0194,11.3501,11.0194,11.2334,560799.0
2022-09-16 10:10:00,11.55,11.83,11.55,11.67,629321.0,11.2334,11.5057,11.2334,11.3501,629321.0
2022-09-16 10:20:00,11.66,11.78,11.6,11.73,490035.0,11.3404,11.4571,11.282,11.4085,490035.0
2022-09-16 10:30:00,11.74,12.04,11.74,11.91,673626.0,11.4182,11.71,11.4182,11.5835,673626.0
2022-09-16 10:40:00,11.91,11.95,11.66,11.68,392082.0,11.5835,11.6224,11.3404,11.3598,392082.0
2022-09-16 10:50:00,11.68,11.8,11.61,11.61,391759.0,11.3598,11.4765,11.2917,11.2917,391759.0
2022-09-16 11:00:00,11.61,11.68,11.55,11.6,301568.0,11.2917,11.3598,11.2334,11.282,301568.0
2022-09-16 11:10:00,11.59,11.63,11.48,11.61,332796.0,11.2723,11.3112,11.1653,11.2917,332796.0
2022-09-16 11:20:00,11.6,11.6,11.45,11.51,254943.0,11.282,11.282,11.1361,11.1945,254943.0
2022-09-16 11:30:00,11.51,11.56,11.39,11.41,368938.0,11.1945,11.2431,11.0778,11.0972,368938.0
2022-09-16 11:40:00,11.42,11.49,11.4,11.48,154455.0,11.1069,11.175,11.0875,11.1653,154455.0
2022-09-16 11:50:00,11.48,11.62,11.47,11.61,266637.0,11.1653,11.3015,11.1556,11.2917,266637.0
2022-09-16 12:00:00,11.61,11.61,11.48,11.48,190148.0,11.2917,11.2917,11.1653,11.1653,190148.0
2022-09-16 12:10:00,11.48,11.52,11.43,11.49,90496.0,11.1653,11.2042,11.1167,11.175,90496.0
2022-09-16 12:20:00,11.48,11.48,11.32,11.4,295099.0,11.1653,11.1653,11.0097,11.0875,295099.0
2022-09-16 12:30:00,11.4,11.46,11.39,11.46,100428.0,11.0875,11.1459,11.0778,11.1459,100428.0
2022-09-16 12:40:00,11.47,11.56,11.47,11.56,581647.0,11.1556,11.2431,11.1556,11.2431,581647.0
2022-09-16 12:50:00,11.56,11.6,11.53,11.6,87969.0,11.2431,11.282,11.2139,11.282,87969.0
2022-09-16 13:00:00,11.61,11.64,11.5,11.52,185819.0,11.2917,11.3209,11.1848,11.2042,185819.0
2022-09-16 13:10:00,11.52,11.55,11.48,11.53,119401.0,11.2042,11.2334,11.1653,11.2139,119401.0
2022-09-16 13:20:00,11.54,11.54,11.48,11.52,270914.0,11.2237,11.2237,11.1653,11.2042,270914.0
2022-09-16 13:30:00,11.51,11.66,11.51,11.64,218231.0,11.1945,11.3404,11.1945,11.3209,218231.0
2022-09-16 13:40:00,11.65,11.67,11.55,11.55,227915.0,11.3306,11.3501,11.2334,11.2334,227915.0
2022-09-16 13:50:00,11.54,11.62,11.53,11.59,65053.0,11.2237,11.3015,11.2139,11.2723,65053.0
2022-09-16 14:00:00,11.59,11.67,11.58,11.66,90887.0,11.2723,11.3501,11.2626,11.3404,90887.0
2022-09-16 14:10:00,11.67,11.68,11.6,11.6,68247.0,11.3501,11.3598,11.282,11.282,68247.0
2022-09-16 14:20:00,11.62,11.82,11.6,11.77,285285.0,11.3015,11.496,11.282,11.4474,285285.0
2022-09-16 14:30:00,11.78,11.85,11.72,11.78,205785.0,11.4571,11.5252,11.3987,11.4571,205785.0
2022-09-16 14:40:00,11.78,11.89,11.72,11.87,330871.0,11.4571,11.5641,11.3987,11.5446,330871.0
2022-09-16 14:50:00,11.86,11.95,11.83,11.9,249272.0,11.5349,11.6224,11.5057,11.5738,249272.0
2022-09-16 15:00:00,11.9,12.06,11.88,12.04,453799.0,11.5738,11.7294,11.5543,11.71,453799.0
2022-09-16 15:10:00,12.03,12.03,11.87,11.89,319735.0,11.7002,11.7002,11.5446,11.5641,319735.0
2022-09-16 15:20:00,11.9,12.01,11.81,11.83,477729.0,11.5738,11.6808,11.4863,11.5057,477729.0
2022-09-16 15:30:00,11.83,11.91,11.77,11.91,233508.0,11.5057,11.5835,11.4474,11.5835,233508.0
2022-09-16 15:40:00,11.92,11.95,11.8,11.89,255718.0,11.5932,11.6224,11.4765,11.5641,255718.0
2022-09-16 15:50:00,11.89,12.1,11.84,12.06,556151.0,11.5641,11.7683,11.5154,11.7294,556151.0
2022-09-19 09:30:00,11.6,12.12,11.57,11.96,1090368.0,11.282,11.7878,11.2528,11.6321,1090368.0
2022-09-19 09:40:00,11.97,12.16,11.96,12.0,593783.0,11.6419,11.8267,11.6321,11.671,593783.0
2022-09-19 09:50:00,12.0,12.16,12.0,12.14,588363.0,11.671,11.8267,11.671,11.8072,588363.0
2022-09-19 10:00:00,12.14,12.15,11.97,12.02,511081.0,11.8072,11.8169,11.6419,11.6905,511081.0
2022-09-19 10:10:00,12.02,12.2,12.0,12.09,399579.0,11.6905,11.8656,11.671,11.7586,399579.0
2022-09-19 10:20:00,12.1,12.18,11.99,12.17,467536.0,11.7683,11.8461,11.6613,11.8364,467536.0
2022-09-19 10:30:00,12.17,12.36,12.08,12.34,587776.0,11.8364,12.0212,11.7489,12.0017,587776.0
2022-09-19 10:40:00,12.34,12.44,12.33,12.41,320101.0,12.0017,12.099,11.992,12.0698,320101.0
2022-09-19 10:50:00,12.41,12.41,12.28,12.33,397800.0,12.0698,12.0698,11.9434,11.992,397800.0
2022-09-19 11:00:00,12.34,12.38,12.28,12.31,342639.0,12.0017,12.0406,11.9434,11.9726,342639.0
2022-09-19 11:10:00,12.31,12.35,12.19,12.19,192419.0,11.9726,12.0115,11.8558,11.8558,192419.0
2022-09-19 11:20:00,12.19,12.19,12.0,12.01,513737.0,11.8558,11.8558,11.671,11.6808,513737.0
2022-09-19 11:30:00,12.0,12.02,11.9,11.9,325713.0,11.671,11.6905,11.5738,11.5738,325713.0
2022-09-19 11:40:00,11.9,11.97,11.89,11.97,275628.0,11.5738,11.6419,11.5641,11.6419,275628.0
2022-09-19 11:50:00,11.98,12.03,11.85,11.86,464502.0,11.6516,11.7002,11.5252,11.5349,464502.0
2022-09-19 12:00:00,11.85,11.96,11.8,11.93,275871.0,11.5252,11.6321,11.4765,11.603,275871.0
2022-09-19 12:10:00,11.93,11.96,11.89,11.95,134077.0,11.603,11.6321,11.5641,11.6224,134077.0
2022-09-19 12:20:00,11.95,11.98,11.9,11.95,160207.0,11.6224,11.6516,11.5738,11.6224,160207.0
2022-09-19 12:30:00,11.95,12.11,11.95,12.08,389271.0,11.6224,11.778,11.6224,11.7489,389271.0
2022-09-19 12:40:00,12.07,12.09,12.04,12.05,101177.0,11.7391,11.7586,11.71,11.7197,101177.0
2022-09-19 12:50:00,12.05,12.15,12.05,12.12,278717.0,11.7197,11.8169,11.7197,11.7878,278717.0
2022-09-19 13:00:00,12.12,12.13,12.06,12.09,156548.0,11.7878,11.7975,11.7294,11.7586,156548.0
2022-09-19 13:10:00,12.09,12.09,12.01,12.07,130936.0,11.7586,11.7586,11.6808,11.7391,130936.0
2022-09-19 13:20:00,12.07,12.15,12.06,12.15,70900.0,11.7391,11.8169,11.7294,11.8169,70900.0
2022-09-19 13:30:00,12.15,12.16,12.02,12.06,157878.0,11.8169,11.8267,11.6905,11.7294,157878.0
2022-09-19 13:40:00,12.06,12.13,12.04,12.09,97415.0,11.7294,11.7975,11.71,11.7586,97415.0
2022-09-19 13:50:00,12.09,12.12,12.06,12.06,354663.0,11.7586,11.7878,11.7294,11.7294,354663.0
2022-09-19 14:00:00,12.08,12.13,12.05,12.12,80631.0,11.7489,11.7975,11.7197,11.7878,80631.0
2022-09-19 14:10:00,12.12,12.16,12.08,12.12,73635.0,11.7878,11.8267,11.7489,11.7878,73635.0
2022-09-19 14:20:00,12.12,12.13,12.04,12.08,206853.0,11.7878,11.7975,11.71,11.7489,206853.0
2022-09-19 14:30:00,12.1,12.2,12.1,12.19,186099.0,11.7683,11.8656,11.7683,11.8558,186099.0
2022-09-19 14:40:00,12.19,12.19,12.07,12.08,149272.0,11.8558,11.8558,11.7391,11.7489,149272.0
2022-09-19 14:50:00,12.09,12.16,12.09,12.15,142954.0,11.7586,11.8267,11.7586,11.8169,142954.0
2022-09-19 15:00:00,12.15,12.28,12.15,12.25,273511.0,11.8169,11.9434,11.8169,11.9142,273511.0
2022-09-19 15:10:00,12.25,12.35,12.23,12.28,563438.0,11.9142,12.0115,11.8947,11.9434,563438.0
2022-09-19 15:20:00,12.27,12.33,12.23,12.29,202387.0,11.9336,11.992,11.8947,11.9531,202387.0
2022-09-19 15:30:00,12.3,12.35,12.3,12.31,658343.0,11.9628,12.0115,11.9628,11.9726,658343.0
2022-09-19 15:40:00,12.31,12.32,12.26,12.26,301313.0,11.9726,11.9823,11.9239,11.9239,301313.0
2022-09-19 15:50:00,12.26,12.28,12.18,12.28,497720.0,11.9239,11.9434,11.8461,11.9434,497720.0
2022-09-20 09:30:00,11.85,12.03,11.82,11.9,1045895.0,11.5645,11.7401,11.5352,11.6133,1045895.0
2022-09-20 09:40:00,11.92,11.94,11.78,11.86,798196.0,11.6328,11.6523,11.4962,11.5742,798196.0
2022-09-20 09:50:00,11.85,11.97,11.83,11.9,648285.0,11.5645,11.6816,11.5449,11.6133,648285.0
2022-09-20 10:00:00,11.88,12.03,11.85,11.96,535414.0,11.5937,11.7401,11.5645,11.6718,535414.0
2022-09-20 10:10:00,11.97,12.0,11.84,11.88,663920.0,11.6816,11.7109,11.5547,11.5937,663920.0
2022-09-20 10:20:00,11.88,11.95,11.82,11.88,293480.0,11.5937,11.6621,11.5352,11.5937,293480.0
2022-09-20 10:30:00,11.88,11.88,11.69,11.73,601922.0,11.5937,11.5937,11.4083,11.4474,601922.0
2022-09-20 10:40:00,11.73,11.83,11.73,11.8,558846.0,11.4474,11.5449,11.4474,11.5157,558846.0
2022-09-20 10:50:00,11.79,11.89,11.79,11.87,560649.0,11.5059,11.6035,11.5059,11.584,560649.0
2022-09-20 11:00:00,11.87,11.96,11.81,11.96,375665.0,11.584,11.6718,11.5254,11.6718,375665.0
2022-09-20 11:10:00,11.95,11.96,11.8,11.82,227305.0,11.6621,11.6718,11.5157,11.5352,227305.0
2022-09-20 11:20:00,11.81,11.89,11.81,11.88,152999.0,11.5254,11.6035,11.5254,11.5937,152999.0
2022-09-20 11:30:00,11.87,11.9,11.82,11.85,286762.0,11.584,11.6133,11.5352,11.5645,286762.0
2022-09-20 11:40:00,11.86,11.87,11.78,11.85,196863.0,11.5742,11.584,11.4962,11.5645,196863.0
2022-09-20 11:50:00,11.84,12.0,11.8,11.98,240000.0,11.5547,11.7109,11.5157,11.6913,240000.0
2022-09-20 12:00:00,11.98,12.01,11.95,11.95,152404.0,11.6913,11.7206,11.6621,11.6621,152404.0
2022-09-20 12:10:00,11.95,11.96,11.88,11.89,106165.0,11.6621,11.6718,11.5937,11.6035,106165.0
2022-09-20 12:20:00,11.9,11.9,11.73,11.74,567261.0,11.6133,11.6133,11.4474,11.4571,567261.0
2022-09-20 12:30:00,11.74,11.75,11.66,11.68,669256.0,11.4571,11.4669,11.379,11.3986,669256.0
2022-09-20 12:40:00,11.68,11.72,11.66,11.7,141861.0,11.3986,11.4376,11.379,11.4181,141861.0
2022-09-20 12:50:00,11.71,11.76,11.69,11.74,100190.0,11.4278,11.4766,11.4083,11.4571,100190.0
2022-09-20 13:00:00,11.75,11.79,11.68,11.71,504693.0,11.4669,11.5059,11.3986,11.4278,504693.0
2022-09-20 13:10:00,11.7,11.7,11.61,11.62,162696.0,11.4181,11.4181,11.3302,11.34,162696.0
2022-09-20 13:20:00,11.62,11.64,11.53,11.54,198795.0,11.34,11.3595,11.2522,11.2619,198795.0
2022-09-20 13:30:00,11.54,11.54,11.46,11.49,305350.0,11.2619,11.2619,11.1839,11.2131,305350.0
2022-09-20 13:40:00,11.49,11.58,11.48,11.52,159457.0,11.2131,11.301,11.2034,11.2424,159457.0
2022-09-20 13:50:00,11.52,11.54,11.43,11.45,266713.0,11.2424,11.2619,11.1546,11.1741,266713.0
2022-09-20 14:00:00,11.46,11.58,11.46,11.58,329799.0,11.1839,11.301,11.1839,11.301,329799.0
2022-09-20 14:10:00,11.57,11.63,11.53,11.63,109583.0,11.2912,11.3498,11.2522,11.3498,109583.0
2022-09-20 14:20:00,11.63,11.68,11.6,11.64,219769.0,11.3498,11.3986,11.3205,11.3595,219769.0
2022-09-20 14:30:00,11.63,11.64,11.56,11.59,126456.0,11.3498,11.3595,11.2815,11.3107,126456.0
2022-09-20 14:40:00,11.6,11.78,11.55,11.73,305722.0,11.3205,11.4962,11.2717,11.4474,305722.0
2022-09-20 14:50:00,11.73,11.73,11.66,11.7,159255.0,11.4474,11.4474,11.379,11.4181,159255.0
2022-09-20 15:00:00,11.7,11.79,11.65,11.65,189254.0,11.4181,11.5059,11.3693,11.3693,189254.0
2022-09-20 15:10:00,11.67,11.77,11.67,11.77,133864.0,11.3888,11.4864,11.3888,11.4864,133864.0
2022-09-20 15:20:00,11.77,11.82,11.75,11.77,216265.0,11.4864,11.5352,11.4669,11.4864,216265.0
2022-09-20 15:30:00,11.77,11.87,11.7,11.86,281521.0,11.4864,11.584,11.4181,11.5742,281521.0
2022-09-20 15:40:00,11.86,11.89,11.81,11.83,333067.0,11.5742,11.6035,11.5254,11.5449,333067.0
2022-09-20 15:50:00,11.83,11.83,11.65,11.68,375338.0,11.5449,11.5449,11.3693,11.3986,375338.0
2022-09-21 09:30:00,11.76,11.87,11.76,11.82,758808.0,11.4766,11.584,11.4766,11.5352,758808.0
2022-09-21 09:40:00,11.81,12.13,11.78,12.12,908045.0,11.5254,11.8377,11.4962,11.828,908045.0
2022-09-21 09:50:00,12.11,12.15,12.03,12.13,524019.0,11.8182,11.8572,11.7401,11.8377,524019.0
2022-09-21 10:00:00,12.14,12.28,12.13,12.27,752223.0,11.8475,11.9841,11.8377,11.9743,752223.0
2022-09-21 10:10:00,12.28,12.29,12.21,12.24,316816.0,11.9841,11.9939,11.9158,11.9451,316816.0
2022-09-21 10:20:00,12.25,12.38,12.22,12.37,553322.0,11.9548,12.0817,11.9255,12.0719,553322.0
2022-09-21 10:30:00,12.37,12.37,12.23,12.28,412550.0,12.0719,12.0719,11.9353,11.9841,412550.0
2022-09-21 10:40:00,12.28,12.29,12.17,12.24,330281.0,11.9841,11.9939,11.8768,11.9451,330281.0
2022-09-21 10:50:00,12.23,12.28,12.19,12.23,268221.0,11.9353,11.9841,11.8963,11.9353,268221.0
2022-09-21 11:00:00,12.23,12.28,12.14,12.19,240631.0,11.9353,11.9841,11.8475,11.8963,240631.0
2022-09-21 11:10:00,12.19,12.3,12.19,12.28,227151.0,11.8963,12.0036,11.8963,11.9841,227151.0
2022-09-21 11:20:00,12.28,12.33,12.26,12.33,167382.0,11.9841,12.0329,11.9646,12.0329,167382.0
2022-09-21 11:30:00,12.33,12.33,12.24,12.27,66209.0,12.0329,12.0329,11.9451,11.9743,66209.0
2022-09-21 11:40:00,12.26,12.29,12.18,12.18,131354.0,11.9646,11.9939,11.8865,11.8865,131354.0
2022-09-21 11:50:00,12.18,12.22,12.16,12.21,88211.0,11.8865,11.9255,11.867,11.9158,88211.0
2022-09-21 12:00:00,12.21,12.23,12.19,12.22,53904.0,11.9158,11.9353,11.8963,11.9255,53904.0
2022-09-21 12:10:00,12.22,12.23,12.2,12.2,61874.0,11.9255,11.9353,11.906,11.906,61874.0
2022-09-21 12:20:00,12.2,12.24,12.17,12.24,104176.0,11.906,11.9451,11.8768,11.9451,104176.0
2022-09-21 12:30:00,12.24,12.33,12.24,12.26,178040.0,11.9451,12.0329,11.9451,11.9646,178040.0
2022-09-21 12:40:00,12.26,12.27,12.22,12.24,94953.0,11.9646,11.9743,11.9255,11.9451,94953.0
2022-09-21 12:50:00,12.24,12.24,12.15,12.16,64260.0,11.9451,11.9451,11.8572,11.867,64260.0
2022-09-21 13:00:00,12.16,12.18,12.12,12.15,110376.0,11.867,11.8865,11.828,11.8572,110376.0
2022-09-21 13:10:00,12.15,12.18,12.08,12.11,148365.0,11.8572,11.8865,11.7889,11.8182,148365.0
2022-09-21 13:20:00,12.1,12.18,12.09,12.18,129687.0,11.8084,11.8865,11.7987,11.8865,129687.0
2022-09-21 13:30:00,12.18,12.24,12.15,12.23,152717.0,11.8865,11.9451,11.8572,11.9353,152717.0
2022-09-21 13:40:00,12.23,12.25,12.2,12.23,96442.0,11.9353,11.9548,11.906,11.9353,96442.0
2022-09-21 13:50:00,12.23,12.41,12.23,12.4,300858.0,11.9353,12.111,11.9353,12.1012,300858.0
2022-09-21 14:00:00,12.41,12.41,11.46,11.82,2273444.0,12.111,12.111,11.1839,11.5352,2273444.0
2022-09-21 14:10:00,11.81,11.88,11.59,11.69,640484.0,11.5254,11.5937,11.3107,11.4083,640484.0
2022-09-21 14:20:00,11.71,11.98,11.71,11.82,722035.0,11.4278,11.6913,11.4278,11.5352,722035.0
2022-09-21 14:30:00,11.81,12.37,11.69,12.22,1986863.0,11.5254,12.0719,11.4083,11.9255,1986863.0
2022-09-21 14:40:00,12.22,12.91,12.12,12.53,1997303.0,11.9255,12.5989,11.828,12.2281,1997303.0
2022-09-21 14:50:00,12.54,12.77,12.38,12.7,1541778.0,12.2378,12.4623,12.0817,12.394,1541778.0
2022-09-21 15:00:00,12.71,12.77,12.45,12.47,825465.0,12.4037,12.4623,12.15,12.1695,825465.0
2022-09-21 15:10:00,12.48,12.56,12.08,12.37,1035361.0,12.1793,12.2574,11.7889,12.0719,1035361.0
2022-09-21 15:20:00,12.36,12.36,11.89,11.89,730642.0,12.0622,12.0622,11.6035,11.6035,730642.0
2022-09-21 15:30:00,11.88,11.88,11.58,11.6,1054223.0,11.5937,11.5937,11.301,11.3205,1054223.0
2022-09-21 15:40:00,11.59,11.69,11.43,11.51,778044.0,11.3107,11.4083,11.1546,11.2327,778044.0
2022-09-21 15:50:00,11.51,11.63,11.39,11.39,951515.0,11.2327,11.3498,11.1155,11.1155,951515.0
2022-09-22 09:30:00,11.17,11.31,10.98,11.0,1756490.0,10.9008,11.0375,10.7154,10.7349,1756490.0
2022-09-22 09:40:00,10.99,11.01,10.72,10.73,1156590.0,10.7252,10.7447,10.4617,10.4715,1156590.0
2022-09-22 09:50:00,10.73,10.81,10.71,10.72,699593.0,10.4715,10.5495,10.4519,10.4617,699593.0
2022-09-22 10:00:00,10.71,10.78,10.63,10.74,796327.0,10.4519,10.5202,10.3739,10.4812,796327.0
2022-09-22 10:10:00,10.73,10.84,10.57,10.57,1184012.0,10.4715,10.5788,10.3153,10.3153,1184012.0
2022-09-22 10:20:00,10.57,10.7,10.52,10.7,822686.0,10.3153,10.4422,10.2665,10.4422,822686.0
2022-09-22 10:30:00,10.69,10.8,10.61,10.68,447683.0,10.4324,10.5398,10.3543,10.4227,447683.0
2022-09-22 10:40:00,10.66,10.69,10.53,10.56,559416.0,10.4031,10.4324,10.2763,10.3055,559416.0
2022-09-22 10:50:00,10.55,10.55,10.37,10.4,1000579.0,10.2958,10.2958,10.1201,10.1494,1000579.0
2022-09-22 11:00:00,10.39,10.46,10.34,10.43,552912.0,10.1396,10.208,10.0908,10.1787,552912.0
2022-09-22 11:10:00,10.43,10.43,10.32,10.38,285574.0,10.1787,10.1787,10.0713,10.1299,285574.0
2022-09-22 11:20:00,10.38,10.46,10.31,10.45,368790.0,10.1299,10.208,10.0616,10.1982,368790.0
2022-09-22 11:30:00,10.45,10.53,10.43,10.43,329132.0,10.1982,10.2763,10.1787,10.1787,329132.0
2022-09-22 11:40:00,10.43,10.48,10.36,10.48,412926.0,10.1787,10.2275,10.1104,10.2275,412926.0
2022-09-22 11:50:00,10.48,10.48,10.34,10.38,437530.0,10.2275,10.2275,10.0908,10.1299,437530.0
2022-09-22 12:00:00,10.38,10.47,10.38,10.47,300523.0,10.1299,10.2177,10.1299,10.2177,300523.0
2022-09-22 12:10:00,10.47,10.47,10.34,10.41,273156.0,10.2177,10.2177,10.0908,10.1592,273156.0
2022-09-22 12:20:00,10.42,10.53,10.36,10.45,389116.0,10.1689,10.2763,10.1104,10.1982,389116.0
2022-09-22 12:30:00,10.44,10.5,10.4,10.46,217800.0,10.1884,10.247,10.1494,10.208,217800.0
2022-09-22 12:40:00,10.49,10.55,10.46,10.46,294433.0,10.2372,10.2958,10.208,10.208,294433.0
2022-09-22 12:50:00,10.46,10.58,10.46,10.48,217960.0,10.208,10.3251,10.208,10.2275,217960.0
2022-09-22 13:00:00,10.48,10.51,10.41,10.43,341356.0,10.2275,10.2568,10.1592,10.1787,341356.0
2022-09-22 13:10:00,10.42,10.44,10.38,10.41,170364.0,10.1689,10.1884,10.1299,10.1592,170364.0
2022-09-22 13:20:00,10.42,10.46,10.38,10.46,147763.0,10.1689,10.208,10.1299,10.208,147763.0
2022-09-22 13:30:00,10.46,10.51,10.44,10.48,214307.0,10.208,10.2568,10.1884,10.2275,214307.0
2022-09-22 13:40:00,10.49,10.5,10.41,10.44,153141.0,10.2372,10.247,10.1592,10.1884,153141.0
2022-09-22 13:50:00,10.44,10.51,10.44,10.48,169404.0,10.1884,10.2568,10.1884,10.2275,169404.0
2022-09-22 14:00:00,10.48,10.5,10.38,10.38,261174.0,10.2275,10.247,10.1299,10.1299,261174.0
2022-09-22 14:10:00,10.38,10.38,10.32,10.33,250374.0,10.1299,10.1299,10.0713,10.0811,250374.0
2022-09-22 14:20:00,10.33,10.34,10.25,10.28,542076.0,10.0811,10.0908,10.003,10.0323,542076.0
2022-09-22 14:30:00,10.28,10.34,10.28,10.31,89679.0,10.0323,10.0908,10.0323,10.0616,89679.0
2022-09-22 14:40:00,10.33,10.34,10.27,10.28,114798.0,10.0811,10.0908,10.0225,10.0323,114798.0
2022-09-22 14:50:00,10.29,10.4,10.29,10.38,132386.0,10.0421,10.1494,10.0421,10.1299,132386.0
2022-09-22 15:00:00,10.39,10.55,10.39,10.54,467665.0,10.1396,10.2958,10.1396,10.286,467665.0
2022-09-22 15:10:00,10.54,10.66,10.54,10.63,274779.0,10.286,10.4031,10.286,10.3739,274779.0
2022-09-22 15:20:00,10.63,10.63,10.51,10.61,207679.0,10.3739,10.3739,10.2568,10.3543,207679.0
2022-09-22 15:30:00,10.61,10.73,10.6,10.67,364901.0,10.3543,10.4715,10.3446,10.4129,364901.0
2022-09-22 15:40:00,10.67,10.82,10.61,10.78,446861.0,10.4129,10.5593,10.3543,10.5202,446861.0
2022-09-22 15:50:00,10.77,10.77,10.41,10.44,858724.0,10.5105,10.5105,10.1592,10.1884,858724.0
2022-09-23 09:30:00,10.07,10.14,9.85,9.85,1637814.0,9.8274,9.8957,9.6127,9.6127,1637814.0
2022-09-23 09:40:00,9.85,9.89,9.72,9.76,1088250.0,9.6127,9.6517,9.4858,9.5248,1088250.0
2022-09-23 09:50:00,9.75,9.79,9.58,9.58,840361.0,9.5151,9.5541,9.3492,9.3492,840361.0
2022-09-23 10:00:00,9.58,9.65,9.55,9.59,709962.0,9.3492,9.4175,9.3199,9.3589,709962.0
2022-09-23 10:10:00,9.59,9.68,9.56,9.6,485961.0,9.3589,9.4468,9.3296,9.3687,485961.0
2022-09-23 10:20:00,9.59,9.73,9.56,9.73,429520.0,9.3589,9.4955,9.3296,9.4955,429520.0
2022-09-23 10:30:00,9.73,9.73,9.59,9.67,382144.0,9.4955,9.4955,9.3589,9.437,382144.0
2022-09-23 10:40:00,9.67,9.89,9.67,9.84,471138.0,9.437,9.6517,9.437,9.6029,471138.0
2022-09-23 10:50:00,9.84,9.89,9.76,9.76,453867.0,9.6029,9.6517,9.5248,9.5248,453867.0
2022-09-23 11:00:00,9.76,9.83,9.66,9.81,354010.0,9.5248,9.5931,9.4272,9.5736,354010.0
2022-09-23 11:10:00,9.81,9.83,9.7,9.76,289161.0,9.5736,9.5931,9.4663,9.5248,289161.0
2022-09-23 11:20:00,9.76,9.84,9.69,9.69,309482.0,9.5248,9.6029,9.4565,9.4565,309482.0
2022-09-23 11:30:00,9.7,9.78,9.7,9.72,162033.0,9.4663,9.5443,9.4663,9.4858,162033.0
2022-09-23 11:40:00,9.71,9.71,9.58,9.61,403936.0,9.476,9.476,9.3492,9.3784,403936.0
2022-09-23 11:50:00,9.62,9.67,9.59,9.65,277653.0,9.3882,9.437,9.3589,9.4175,277653.0
2022-09-23 12:00:00,9.64,9.66,9.55,9.57,281834.0,9.4077,9.4272,9.3199,9.3394,281834.0
2022-09-23 12:10:00,9.56,9.57,9.52,9.53,355043.0,9.3296,9.3394,9.2906,9.3004,355043.0
2022-09-23 12:20:00,9.53,9.57,9.5,9.5,253518.0,9.3004,9.3394,9.2711,9.2711,253518.0
2022-09-23 12:30:00,9.5,9.54,9.47,9.53,453241.0,9.2711,9.3101,9.2418,9.3004,453241.0
2022-09-23 12:40:00,9.53,9.59,9.51,9.59,204421.0,9.3004,9.3589,9.2808,9.3589,204421.0
2022-09-23 12:50:00,9.6,9.68,9.59,9.67,224948.0,9.3687,9.4468,9.3589,9.437,224948.0
2022-09-23 13:00:00,9.66,9.72,9.64,9.65,204103.0,9.4272,9.4858,9.4077,9.4175,204103.0
2022-09-23 13:10:00,9.65,9.71,9.64,9.7,138674.0,9.4175,9.476,9.4077,9.4663,138674.0
2022-09-23 13:20:00,9.7,9.7,9.55,9.55,175156.0,9.4663,9.4663,9.3199,9.3199,175156.0
2022-09-23 13:30:00,9.55,9.6,9.54,9.56,145933.0,9.3199,9.3687,9.3101,9.3296,145933.0
2022-09-23 13:40:00,9.55,9.65,9.54,9.63,159371.0,9.3199,9.4175,9.3101,9.398,159371.0
2022-09-23 13:50:00,9.63,9.64,9.58,9.62,104053.0,9.398,9.4077,9.3492,9.3882,104053.0
2022-09-23 14:00:00,9.62,9.68,9.56,9.56,172325.0,9.3882,9.4468,9.3296,9.3296,172325.0
2022-09-23 14:10:00,9.55,9.59,9.46,9.49,349646.0,9.3199,9.3589,9.2321,9.2613,349646.0
2022-09-23 14:20:00,9.49,9.59,9.47,9.57,131267.0,9.2613,9.3589,9.2418,9.3394,131267.0
2022-09-23 14:30:00,9.57,9.57,9.49,9.51,112159.0,9.3394,9.3394,9.2613,9.2808,112159.0
2022-09-23 14:40:00,9.51,9.59,9.48,9.55,188581.0,9.2808,9.3589,9.2516,9.3199,188581.0
2022-09-23 14:50:00,9.54,9.56,9.45,9.48,319168.0,9.3101,9.3296,9.2223,9.2516,319168.0
2022-09-23 15:00:00,9.47,9.78,9.47,9.72,520828.0,9.2418,9.5443,9.2418,9.4858,520828.0
2022-09-23 15:10:00,9.72,9.79,9.64,9.72,347903.0,9.4858,9.5541,9.4077,9.4858,347903.0
2022-09-23 15:20:00,9.71,9.78,9.68,9.77,228926.0,9.476,9.5443,9.4468,9.5346,228926.0
2022-09-23 15:30:00,9.77,9.89,9.77,9.87,359537.0,9.5346,9.6517,9.5346,9.6322,359537.0
2022-09-23 15:40:00,9.86,10.02,9.83,9.89,786735.0,9.6224,9.7786,9.5931,9.6517,786735.0
2022-09-23 15:50:00,9.88,9.98,9.77,9.98,723380.0,9.6419,9.7395,9.5346,9.7395,723380.0
2022-09-26 09:30:00,9.95,10.16,9.87,10.11,1215849.0,9.7102,9.9152,9.6322,9.8664,1215849.0
2022-09-26 09:40:00,10.1,10.15,9.99,10.08,523283.0,9.8566,9.9054,9.7493,9.8371,523283.0
2022-09-26 09:50:00,10.09,10.24,10.09,10.22,707961.0,9.8469,9.9933,9.8469,9.9737,707961.0
2022-09-26 10:00:00,10.23,10.31,10.12,10.16,810794.0,9.9835,10.0616,9.8762,9.9152,810794.0
2022-09-26 10:10:00,10.16,10.36,10.09,10.32,452896.0,9.9152,10.1104,9.8469,10.0713,452896.0
2022-09-26 10:20:00,10.32,10.35,10.18,10.23,375389.0,10.0713,10.1006,9.9347,9.9835,375389.0
2022-09-26 10:30:00,10.23,10.23,10.13,10.15,354219.0,9.9835,9.9835,9.8859,9.9054,354219.0
2022-09-26 10:40:00,10.14,10.15,9.96,10.01,491758.0,9.8957,9.9054,9.72,9.7688,491758.0
2022-09-26 10:50:00,10.0,10.03,9.92,10.0,245480.0,9.759,9.7883,9.681,9.759,245480.0
2022-09-26 11:00:00,10.0,10.02,9.78,9.79,369412.0,9.759,9.7786,9.5443,9.5541,369412.0
2022-09-26 11:10:00,9.78,9.91,9.77,9.82,288265.0,9.5443,9.6712,9.5346,9.5834,288265.0
2022-09-26 11:20:00,9.82,9.88,9.73,9.73,327693.0,9.5834,9.6419,9.4955,9.4955,327693.0
2022-09-26 11:30:00,9.73,9.83,9.72,9.78,255348.0,9.4955,9.5931,9.4858,9.5443,255348.0
2022-09-26 11:40:00,9.79,9.83,9.68,9.75,358711.0,9.5541,9.5931,9.4468,9.5151,358711.0
2022-09-26 11:50:00,9.75,9.84,9.71,9.82,164264.0,9.5151,9.6029,9.476,9.5834,164264.0
2022-09-26 12:00:00,9.81,9.81,9.7,9.73,193471.0,9.5736,9.5736,9.4663,9.4955,193471.0
2022-09-26 12:10:00,9.71,9.8,9.7,9.77,151158.0,9.476,9.5639,9.4663,9.5346,151158.0
2022-09-26 12:20:00,9.77,9.77,9.56,9.57,400570.0,9.5346,9.5346,9.3296,9.3394,400570.0
2022-09-26 12:30:00,9.57,9.58,9.52,9.57,263828.0,9.3394,9.3492,9.2906,9.3394,263828.0
2022-09-26 12:40:00,9.56,9.66,9.56,9.64,239731.0,9.3296,9.4272,9.3296,9.4077,239731.0
2022-09-26 12:50:00,9.64,9.79,9.64,9.76,253161.0,9.4077,9.5541,9.4077,9.5248,253161.0
2022-09-26 13:00:00,9.75,9.75,9.61,9.64,192062.0,9.5151,9.5151,9.3784,9.4077,192062.0
2022-09-26 13:10:00,9.64,9.64,9.57,9.62,118674.0,9.4077,9.4077,9.3394,9.3882,118674.0
2022-09-26 13:20:00,9.62,9.65,9.55,9.58,132532.0,9.3882,9.4175,9.3199,9.3492,132532.0
2022-09-26 13:30:00,9.6,9.65,9.55,9.61,233959.0,9.3687,9.4175,9.3199,9.3784,233959.0
2022-09-26 13:40:00,9.61,9.63,9.55,9.61,125648.0,9.3784,9.398,9.3199,9.3784,125648.0
2022-09-26 13:50:00,9.6,9.67,9.5,9.51,295963.0,9.3687,9.437,9.2711,9.2808,295963.0
2022-09-26 14:00:00,9.51,9.71,9.51,9.7,209989.0,9.2808,9.476,9.2808,9.4663,209989.0
2022-09-26 14:10:00,9.7,9.7,9.62,9.66,243563.0,9.4663,9.4663,9.3882,9.4272,243563.0
2022-09-26 14:20:00,9.66,9.69,9.6,9.6,217503.0,9.4272,9.4565,9.3687,9.3687,217503.0
2022-09-26 14:30:00,9.59,9.65,9.54,9.59,86833.0,9.3589,9.4175,9.3101,9.3589,86833.0
2022-09-26 14:40:00,9.6,9.79,9.57,9.78,135460.0,9.3687,9.5541,9.3394,9.5443,135460.0
2022-09-26 14:50:00,9.77,9.84,9.71,9.79,471358.0,9.5346,9.6029,9.476,9.5541,471358.0
2022-09-26 15:00:00,9.8,9.89,9.8,9.87,240931.0,9.5639,9.6517,9.5639,9.6322,240931.0
2022-09-26 15:10:00,9.87,9.88,9.71,9.8,166810.0,9.6322,9.6419,9.476,9.5639,166810.0
2022-09-26 15:20:00,9.79,9.82,9.74,9.77,125384.0,9.5541,9.5834,9.5053,9.5346,125384.0
2022-09-26 15:30:00,9.77,9.81,9.69,9.72,125098.0,9.5346,9.5736,9.4565,9.4858,125098.0
2022-09-26 15:40:00,9.7,9.79,9.63,9.76,218472.0,9.4663,9.5541,9.398,9.5248,218472.0
2022-09-26 15:50:00,9.76,9.83,9.52,9.53,556553.0,9.5248,9.5931,9.2906,9.3004,556553.0
2022-09-27 09:30:00,10.06,10.28,10.04,10.25,1833685.0,9.8176,10.0323,9.7981,10.003,1833685.0
2022-09-27 09:40:00,10.26,10.28,10.06,10.08,1050573.0,10.0128,10.0323,9.8176,9.8371,1050573.0
2022-09-27 09:50:00,10.08,10.13,9.95,9.98,819076.0,9.8371,9.8859,9.7102,9.7395,819076.0
2022-09-27 10:00:00,9.99,10.02,9.76,9.82,1054513.0,9.7493,9.7786,9.5248,9.5834,1054513.0
2022-09-27 10:10:00,9.82,9.92,9.81,9.87,632093.0,9.5834,9.681,9.5736,9.6322,632093.0
2022-09-27 10:20:00,9.86,10.01,9.85,9.88,640499.0,9.6224,9.7688,9.6127,9.6419,640499.0
2022-09-27 10:30:00,9.89,10.05,9.87,9.95,434598.0,9.6517,9.8078,9.6322,9.7102,434598.0
2022-09-27 10:40:00,9.95,10.08,9.92,10.06,491729.0,9.7102,9.8371,9.681,9.8176,491729.0
2022-09-27 10:50:00,10.08,10.09,10.01,10.04,447941.0,9.8371,9.8469,9.7688,9.7981,447941.0
2022-09-27 11:00:00,10.05,10.11,9.96,10.11,707534.0,9.8078,9.8664,9.72,9.8664,707534.0
2022-09-27 11:10:00,10.12,10.13,9.93,9.95,339574.0,9.8762,9.8859,9.6907,9.7102,339574.0
2022-09-27 11:20:00,9.96,9.97,9.77,9.8,615009.0,9.72,9.7298,9.5346,9.5639,615009.0
2022-09-27 11:30:00,9.79,9.87,9.77,9.84,527899.0,9.5541,9.6322,9.5346,9.6029,527899.0
2022-09-27 11:40:00,9.85,9.85,9.8,9.81,240179.0,9.6127,9.6127,9.5639,9.5736,240179.0
2022-09-27 11:50:00,9.81,9.85,9.72,9.72,404739.0,9.5736,9.6127,9.4858,9.4858,404739.0
2022-09-27 12:00:00,9.72,9.72,9.61,9.63,479597.0,9.4858,9.4858,9.3784,9.398,479597.0
2022-09-27 12:10:00,9.63,9.63,9.39,9.39,757852.0,9.398,9.398,9.1637,9.1637,757852.0
2022-09-27 12:20:00,9.4,9.55,9.39,9.51,445103.0,9.1735,9.3199,9.1637,9.2808,445103.0
2022-09-27 12:30:00,9.5,9.56,9.47,9.49,306299.0,9.2711,9.3296,9.2418,9.2613,306299.0
2022-09-27 12:40:00,9.49,9.53,9.47,9.51,322013.0,9.2613,9.3004,9.2418,9.2808,322013.0
2022-09-27 12:50:00,9.52,9.59,9.44,9.56,335920.0,9.2906,9.3589,9.2125,9.3296,335920.0
2022-09-27 13:00:00,9.55,9.55,9.42,9.49,468432.0,9.3199,9.3199,9.193,9.2613,468432.0
2022-09-27 13:10:00,9.49,9.53,9.45,9.51,114861.0,9.2613,9.3004,9.2223,9.2808,114861.0
2022-09-27 13:20:00,9.52,9.55,9.47,9.54,156183.0,9.2906,9.3199,9.2418,9.3101,156183.0
2022-09-27 13:30:00,9.52,9.6,9.5,9.5,148164.0,9.2906,9.3687,9.2711,9.2711,148164.0
2022-09-27 13:40:00,9.51,9.57,9.46,9.55,175032.0,9.2808,9.3394,9.2321,9.3199,175032.0
2022-09-27 13:50:00,9.54,9.58,9.48,9.57,114448.0,9.3101,9.3492,9.2516,9.3394,114448.0
2022-09-27 14:00:00,9.56,9.69,9.56,9.63,221848.0,9.3296,9.4565,9.3296,9.398,221848.0
2022-09-27 14:10:00,9.63,9.64,9.56,9.56,96037.0,9.398,9.4077,9.3296,9.3296,96037.0
2022-09-27 14:20:00,9.57,9.64,9.55,9.63,102843.0,9.3394,9.4077,9.3199,9.398,102843.0
2022-09-27 14:30:00,9.64,9.75,9.58,9.74,214427.0,9.4077,9.5151,9.3492,9.5053,214427.0
2022-09-27 14:40:00,9.74,9.89,9.74,9.89,786151.0,9.5053,9.6517,9.5053,9.6517,786151.0
2022-09-27 14:50:00,9.88,9.88,9.8,9.84,338816.0,9.6419,9.6419,9.5639,9.6029,338816.0
2022-09-27 15:00:00,9.84,9.84,9.71,9.82,303536.0,9.6029,9.6029,9.476,9.5834,303536.0
2022-09-27 15:10:00,9.82,9.85,9.76,9.85,246514.0,9.5834,9.6127,9.5248,9.6127,246514.0
2022-09-27 15:20:00,9.85,9.85,9.73,9.75,227577.0,9.6127,9.6127,9.4955,9.5151,227577.0
2022-09-27 15:30:00,9.76,9.76,9.67,9.72,187999.0,9.5248,9.5248,9.437,9.4858,187999.0
2022-09-27 15:40:00,9.71,9.8,9.71,9.75,220432.0,9.476,9.5639,9.476,9.5151,220432.0
2022-09-27 15:50:00,9.74,9.88,9.72,9.84,1088982.0,9.5053,9.6419,9.4858,9.6029,1088982.0
2022-09-28 09:30:00,9.6,9.71,9.45,9.68,1912503.0,9.3687,9.476,9.2223,9.4468,1912503.0
2022-09-28 09:40:00,9.68,9.89,9.64,9.8,1692364.0,9.4468,9.6517,9.4077,9.5639,1692364.0
2022-09-28 09:50:00,9.81,9.9,9.79,9.8,912058.0,9.5736,9.6615,9.5541,9.5639,912058.0
2022-09-28 10:00:00,9.79,9.96,9.64,9.64,1517551.0,9.5541,9.72,9.4077,9.4077,1517551.0
2022-09-28 10:10:00,9.64,9.84,9.64,9.81,1101828.0,9.4077,9.6029,9.4077,9.5736,1101828.0
2022-09-28 10:20:00,9.81,9.99,9.8,9.99,767000.0,9.5736,9.7493,9.5639,9.7493,767000.0
2022-09-28 10:30:00,9.98,10.03,9.92,9.96,576267.0,9.7395,9.7883,9.681,9.72,576267.0
2022-09-28 10:40:00,9.97,10.02,9.92,9.99,438527.0,9.7298,9.7786,9.681,9.7493,438527.0
2022-09-28 10:50:00,9.99,9.99,9.88,9.91,519193.0,9.7493,9.7493,9.6419,9.6712,519193.0
2022-09-28 11:00:00,9.9,9.99,9.87,9.93,201728.0,9.6615,9.7493,9.6322,9.6907,201728.0
2022-09-28 11:10:00,9.92,10.03,9.92,10.02,390856.0,9.681,9.7883,9.681,9.7786,390856.0
2022-09-28 11:20:00,10.02,10.11,9.99,9.99,893102.0,9.7786,9.8664,9.7493,9.7493,893102.0
2022-09-28 11:30:00,10.0,10.01,9.94,9.95,346634.0,9.759,9.7688,9.7005,9.7102,346634.0
2022-09-28 11:40:00,9.97,10.07,9.92,10.05,366177.0,9.7298,9.8274,9.681,9.8078,366177.0
2022-09-28 11:50:00,10.05,10.16,10.05,10.15,284341.0,9.8078,9.9152,9.8078,9.9054,284341.0
2022-09-28 12:00:00,10.16,10.18,10.13,10.16,259159.0,9.9152,9.9347,9.8859,9.9152,259159.0
2022-09-28 12:10:00,10.16,10.24,10.16,10.24,265865.0,9.9152,9.9933,9.9152,9.9933,265865.0
2022-09-28 12:20:00,10.24,10.24,10.07,10.09,330979.0,9.9933,9.9933,9.8274,9.8469,330979.0
2022-09-28 12:30:00,10.09,10.11,10.03,10.03,209955.0,9.8469,9.8664,9.7883,9.7883,209955.0
2022-09-28 12:40:00,10.03,10.1,10.02,10.06,226214.0,9.7883,9.8566,9.7786,9.8176,226214.0
2022-09-28 12:50:00,10.06,10.06,9.99,10.04,193923.0,9.8176,9.8176,9.7493,9.7981,193923.0
2022-09-28 13:00:00,10.05,10.14,10.0,10.14,227703.0,9.8078,9.8957,9.759,9.8957,227703.0
2022-09-28 13:10:00,10.13,10.14,10.08,10.12,124649.0,9.8859,9.8957,9.8371,9.8762,124649.0
2022-09-28 13:20:00,10.12,10.12,10.03,10.05,406055.0,9.8762,9.8762,9.7883,9.8078,406055.0
2022-09-28 13:30:00,10.05,10.06,10.01,10.05,79883.0,9.8078,9.8176,9.7688,9.8078,79883.0
2022-09-28 13:40:00,10.06,10.07,9.94,9.96,485121.0,9.8176,9.8274,9.7005,9.72,485121.0
2022-09-28 13:50:00,9.96,9.99,9.93,9.98,232151.0,9.72,9.7493,9.6907,9.7395,232151.0
2022-09-28 14:00:00,9.98,10.04,9.96,10.04,265855.0,9.7395,9.7981,9.72,9.7981,265855.0
2022-09-28 14:10:00,10.04,10.05,9.99,10.02,77758.0,9.7981,9.8078,9.7493,9.7786,77758.0
2022-09-28 14:20:00,10.0,10.05,9.99,10.05,190369.0,9.759,9.8078,9.7493,9.8078,190369.0
2022-09-28 14:30:00,10.06,10.11,10.05,10.1,119724.0,9.8176,9.8664,9.8078,9.8566,119724.0
2022-09-28 14:40:00,10.1,10.1,10.01,10.07,160136.0,9.8566,9.8566,9.7688,9.8274,160136.0
2022-09-28 14:50:00,10.08,10.1,10.07,10.09,169273.0,9.8371,9.8566,9.8274,9.8469,169273.0
2022-09-28 15:00:00,10.09,10.21,10.08,10.18,471152.0,9.8469,9.964,9.8371,9.9347,471152.0
2022-09-28 15:10:00,10.18,10.22,10.15,10.16,260256.0,9.9347,9.9737,9.9054,9.9152,260256.0
2022-09-28 15:20:00,10.17,10.25,10.17,10.23,204839.0,9.9249,10.003,9.9249,9.9835,204839.0
2022-09-28 15:30:00,10.24,10.29,10.24,10.27,545094.0,9.9933,10.0421,9.9933,10.0225,545094.0
2022-09-28 15:40:00,10.27,10.33,10.23,10.31,722195.0,10.0225,10.0811,9.9835,10.0616,722195.0
2022-09-28 15:50:00,10.3,10.34,10.2,10.2,745177.0,10.0518,10.0908,9.9542,9.9542,745177.0
2022-09-29 09:30:00,9.69,9.74,9.41,9.42,2317375.0,9.4565,9.5053,9.1833,9.193,2317375.0
2022-09-29 09:40:00,9.41,9.44,9.22,9.24,1891669.0,9.1833,9.2125,8.9978,9.0174,1891669.0
2022-09-29 09:50:00,9.26,9.38,9.25,9.31,894787.0,9.0369,9.154,9.0271,9.0857,894787.0
2022-09-29 10:00:00,9.3,9.32,9.13,9.17,1055279.0,9.0759,9.0954,8.91,8.949,1055279.0
2022-09-29 10:10:00,9.16,9.18,9.11,9.12,671901.0,8.9393,8.9588,8.8905,8.9002,671901.0
2022-09-29 10:20:00,9.12,9.22,9.1,9.13,648062.0,8.9002,8.9978,8.8807,8.91,648062.0
2022-09-29 10:30:00,9.12,9.12,9.0,9.08,818711.0,8.9002,8.9002,8.7831,8.8612,818711.0
2022-09-29 10:40:00,9.08,9.13,9.06,9.07,349184.0,8.8612,8.91,8.8417,8.8515,349184.0
2022-09-29 10:50:00,9.07,9.16,9.07,9.1,410655.0,8.8515,8.9393,8.8515,8.8807,410655.0
2022-09-29 11:00:00,9.1,9.22,9.06,9.2,405129.0,8.8807,8.9978,8.8417,8.9783,405129.0
2022-09-29 11:10:00,9.21,9.21,9.09,9.1,321786.0,8.9881,8.9881,8.871,8.8807,321786.0
2022-09-29 11:20:00,9.1,9.13,9.04,9.13,251700.0,8.8807,8.91,8.8222,8.91,251700.0
2022-09-29 11:30:00,9.12,9.17,9.1,9.14,172948.0,8.9002,8.949,8.8807,8.9198,172948.0
2022-09-29 11:40:00,9.14,9.21,9.12,9.21,184260.0,8.9198,8.9881,8.9002,8.9881,184260.0
2022-09-29 11:50:00,9.21,9.29,9.19,9.23,543897.0,8.9881,9.0661,8.9686,9.0076,543897.0
2022-09-29 12:00:00,9.23,9.29,9.22,9.24,371764.0,9.0076,9.0661,8.9978,9.0174,371764.0
2022-09-29 12:10:00,9.25,9.25,9.1,9.1,378600.0,9.0271,9.0271,8.8807,8.8807,378600.0
2022-09-29 12:20:00,9.11,9.12,9.09,9.12,228097.0,8.8905,8.9002,8.871,8.9002,228097.0
2022-09-29 12:30:00,9.11,9.18,9.1,9.15,137161.0,8.8905,8.9588,8.8807,8.9295,137161.0
2022-09-29 12:40:00,9.15,9.19,9.12,9.18,96928.0,8.9295,8.9686,8.9002,8.9588,96928.0
2022-09-29 12:50:00,9.17,9.2,9.1,9.13,113188.0,8.949,8.9783,8.8807,8.91,113188.0
2022-09-29 13:00:00,9.12,9.12,9.08,9.08,153688.0,8.9002,8.9002,8.8612,8.8612,153688.0
2022-09-29 13:10:00,9.07,9.14,9.07,9.11,137561.0,8.8515,8.9198,8.8515,8.8905,137561.0
2022-09-29 13:20:00,9.1,9.11,9.06,9.07,144825.0,8.8807,8.8905,8.8417,8.8515,144825.0
2022-09-29 13:30:00,9.06,9.11,9.03,9.08,224587.0,8.8417,8.8905,8.8124,8.8612,224587.0
2022-09-29 13:40:00,9.08,9.08,9.02,9.02,179517.0,8.8612,8.8612,8.8027,8.8027,179517.0
2022-09-29 13:50:00,9.01,9.02,8.9,8.9,848910.0,8.7929,8.8027,8.6855,8.6855,848910.0
2022-09-29 14:00:00,8.9,8.95,8.85,8.93,479094.0,8.6855,8.7343,8.6368,8.7148,479094.0
2022-09-29 14:10:00,8.94,8.94,8.81,8.82,323616.0,8.7246,8.7246,8.5977,8.6075,323616.0
2022-09-29 14:20:00,8.81,8.93,8.8,8.89,392786.0,8.5977,8.7148,8.588,8.6758,392786.0
2022-09-29 14:30:00,8.91,9.01,8.89,8.97,425944.0,8.6953,8.7929,8.6758,8.7539,425944.0
2022-09-29 14:40:00,8.97,8.97,8.93,8.93,214483.0,8.7539,8.7539,8.7148,8.7148,214483.0
2022-09-29 14:50:00,8.93,8.93,8.86,8.88,244241.0,8.7148,8.7148,8.6465,8.666,244241.0
2022-09-29 15:00:00,8.88,8.97,8.88,8.93,315304.0,8.666,8.7539,8.666,8.7148,315304.0
2022-09-29 15:10:00,8.93,9.11,8.93,9.1,367953.0,8.7148,8.8905,8.7148,8.8807,367953.0
2022-09-29 15:20:00,9.1,9.11,9.02,9.07,311476.0,8.8807,8.8905,8.8027,8.8515,311476.0
2022-09-29 15:30:00,9.06,9.26,9.06,9.2,653434.0,8.8417,9.0369,8.8417,8.9783,653434.0
2022-09-29 15:40:00,9.21,9.27,9.14,9.24,402367.0,8.9881,9.0466,8.9198,9.0174,402367.0
2022-09-29 15:50:00,9.25,9.29,9.19,9.24,718279.0,9.0271,9.0661,8.9686,9.0174,718279.0
2022-09-30 09:30:00,8.91,9.26,8.89,9.0,1785175.0,8.6953,9.0369,8.6758,8.7831,1785175.0
2022-09-30 09:40:00,9.0,9.16,8.95,9.04,830595.0,8.7831,8.9393,8.7343,8.8222,830595.0
2022-09-30 09:50:00,9.05,9.25,9.02,9.13,624841.0,8.8319,9.0271,8.8027,8.91,624841.0
2022-09-30 10:00:00,9.14,9.21,9.06,9.2,741411.0,8.9198,8.9881,8.8417,8.9783,741411.0
2022-09-30 10:10:00,9.19,9.27,9.08,9.16,412254.0,8.9686,9.0466,8.8612,8.9393,412254.0
2022-09-30 10:20:00,9.15,9.28,9.11,9.28,353998.0,8.9295,9.0564,8.8905,9.0564,353998.0
2022-09-30 10:30:00,9.27,9.45,9.25,9.38,780549.0,9.0466,9.2223,9.0271,9.154,780549.0
2022-09-30 10:40:00,9.37,9.41,9.29,9.37,584331.0,9.1442,9.1833,9.0661,9.1442,584331.0
2022-09-30 10:50:00,9.38,9.44,9.35,9.43,390128.0,9.154,9.2125,9.1247,9.2028,390128.0
2022-09-30 11:00:00,9.44,9.56,9.36,9.55,666096.0,9.2125,9.3296,9.1345,9.3199,666096.0
2022-09-30 11:10:00,9.55,9.61,9.49,9.51,728214.0,9.3199,9.3784,9.2613,9.2808,728214.0
2022-09-30 11:20:00,9.5,9.54,9.47,9.48,428208.0,9.2711,9.3101,9.2418,9.2516,428208.0
2022-09-30 11:30:00,9.48,9.53,9.39,9.41,225171.0,9.2516,9.3004,9.1637,9.1833,225171.0
2022-09-30 11:40:00,9.41,9.43,9.31,9.32,350349.0,9.1833,9.2028,9.0857,9.0954,350349.0
2022-09-30 11:50:00,9.31,9.34,9.28,9.32,293647.0,9.0857,9.1149,9.0564,9.0954,293647.0
2022-09-30 12:00:00,9.31,9.31,9.21,9.22,316625.0,9.0857,9.0857,8.9881,8.9978,316625.0
2022-09-30 12:10:00,9.22,9.28,9.2,9.27,251060.0,8.9978,9.0564,8.9783,9.0466,251060.0
2022-09-30 12:20:00,9.26,9.26,9.13,9.21,345430.0,9.0369,9.0369,8.91,8.9881,345430.0
2022-09-30 12:30:00,9.2,9.29,9.19,9.28,174277.0,8.9783,9.0661,8.9686,9.0564,174277.0
2022-09-30 12:40:00,9.28,9.3,9.26,9.29,101340.0,9.0564,9.0759,9.0369,9.0661,101340.0
2022-09-30 12:50:00,9.29,9.3,9.2,9.21,80937.0,9.0661,9.0759,8.9783,8.9881,80937.0
2022-09-30 13:00:00,9.2,9.26,9.16,9.24,94020.0,8.9783,9.0369,8.9393,9.0174,94020.0
2022-09-30 13:10:00,9.25,9.27,9.2,9.21,35166.0,9.0271,9.0466,8.9783,8.9881,35166.0
2022-09-30 13:20:00,9.21,9.27,9.18,9.27,85550.0,8.9881,9.0466,8.9588,9.0466,85550.0
2022-09-30 13:30:00,9.27,9.27,9.09,9.09,205583.0,9.0466,9.0466,8.871,8.871,205583.0
2022-09-30 13:40:00,9.09,9.09,9.01,9.01,143141.0,8.871,8.871,8.7929,8.7929,143141.0
2022-09-30 13:50:00,9.02,9.09,9.02,9.04,121216.0,8.8027,8.871,8.8027,8.8222,121216.0
2022-09-30 14:00:00,9.03,9.08,9.01,9.08,137253.0,8.8124,8.8612,8.7929,8.8612,137253.0
2022-09-30 14:10:00,9.09,9.13,9.08,9.08,174639.0,8.871,8.91,8.8612,8.8612,174639.0
2022-09-30 14:20:00,9.08,9.09,9.02,9.07,88676.0,8.8612,8.871,8.8027,8.8515,88676.0
2022-09-30 14:30:00,9.07,9.13,9.06,9.08,107664.0,8.8515,8.91,8.8417,8.8612,107664.0
2022-09-30 14:40:00,9.08,9.08,8.95,8.99,387653.0,8.8612,8.8612,8.7343,8.7734,387653.0
2022-09-30 14:50:00,9.0,9.01,8.92,8.95,140489.0,8.7831,8.7929,8.7051,8.7343,140489.0
2022-09-30 15:00:00,8.94,9.07,8.93,8.97,202188.0,8.7246,8.8515,8.7148,8.7539,202188.0
2022-09-30 15:10:00,8.97,9.0,8.9,8.96,322550.0,8.7539,8.7831,8.6855,8.7441,322550.0
2022-09-30 15:20:00,8.95,8.98,8.87,8.97,347024.0,8.7343,8.7636,8.6563,8.7539,347024.0
2022-09-30 15:30:00,8.98,9.02,8.9,8.92,214319.0,8.7636,8.8027,8.6855,8.7051,214319.0
2022-09-30 15:40:00,8.91,8.97,8.91,8.94,125884.0,8.6953,8.7539,8.6953,8.7246,125884.0
2022-09-30 15:50:00,8.93,8.93,8.75,8.77,1500696.0,8.7148,8.7148,8.5392,8.5587,1500696.0
2022-10-03 09:30:00,9.15,9.24,8.94,8.97,2104247.0,8.9295,9.0174,8.7246,8.7539,2104247.0
2022-10-03 09:40:00,8.98,9.29,8.89,9.24,1362563.0,8.7636,9.0661,8.6758,9.0174,1362563.0
2022-10-03 09:50:00,9.25,9.32,9.19,9.25,1000148.0,9.0271,9.0954,8.9686,9.0271,1000148.0
2022-10-03 10:00:00,9.25,9.58,9.25,9.56,1969850.0,9.0271,9.3492,9.0271,9.3296,1969850.0
2022-10-03 10:10:00,9.57,9.59,9.47,9.55,869517.0,9.3394,9.3589,9.2418,9.3199,869517.0
2022-10-03 10:20:00,9.55,9.74,9.53,9.73,1050049.0,9.3199,9.5053,9.3004,9.4955,1050049.0
2022-10-03 10:30:00,9.74,9.79,9.64,9.68,1137115.0,9.5053,9.5541,9.4077,9.4468,1137115.0
2022-10-03 10:40:00,9.69,9.71,9.6,9.67,624883.0,9.4565,9.476,9.3687,9.437,624883.0
2022-10-03 10:50:00,9.66,9.67,9.61,9.63,473888.0,9.4272,9.437,9.3784,9.398,473888.0
2022-10-03 11:00:00,9.63,9.76,9.6,9.74,531316.0,9.398,9.5248,9.3687,9.5053,531316.0
2022-10-03 11:10:00,9.76,9.81,9.72,9.76,471799.0,9.5248,9.5736,9.4858,9.5248,471799.0
2022-10-03 11:20:00,9.76,9.78,9.68,9.76,349503.0,9.5248,9.5443,9.4468,9.5248,349503.0
2022-10-03 11:30:00,9.77,9.78,9.61,9.66,563139.0,9.5346,9.5443,9.3784,9.4272,563139.0
2022-10-03 11:40:00,9.67,9.67,9.58,9.62,357647.0,9.437,9.437,9.3492,9.3882,357647.0
2022-10-03 11:50:00,9.63,9.67,9.56,9.6,223152.0,9.398,9.437,9.3296,9.3687,223152.0
2022-10-03 12:00:00,9.61,9.72,9.61,9.72,233129.0,9.3784,9.4858,9.3784,9.4858,233129.0
2022-10-03 12:10:00,9.73,9.74,9.68,9.68,250855.0,9.4955,9.5053,9.4468,9.4468,250855.0
2022-10-03 12:20:00,9.67,9.71,9.61,9.64,206579.0,9.437,9.476,9.3784,9.4077,206579.0
2022-10-03 12:30:00,9.63,9.66,9.61,9.65,218386.0,9.398,9.4272,9.3784,9.4175,218386.0
2022-10-03 12:40:00,9.65,9.65,9.58,9.59,392440.0,9.4175,9.4175,9.3492,9.3589,392440.0
2022-10-03 12:50:00,9.59,9.62,9.53,9.62,211875.0,9.3589,9.3882,9.3004,9.3882,211875.0
2022-10-03 13:00:00,9.62,9.68,9.61,9.67,127409.0,9.3882,9.4468,9.3784,9.437,127409.0
2022-10-03 13:10:00,9.68,9.68,9.63,9.64,123512.0,9.4468,9.4468,9.398,9.4077,123512.0
2022-10-03 13:20:00,9.64,9.75,9.64,9.74,358190.0,9.4077,9.5151,9.4077,9.5053,358190.0
2022-10-03 13:30:00,9.75,9.83,9.75,9.79,442671.0,9.5151,9.5931,9.5151,9.5541,442671.0
2022-10-03 13:40:00,9.79,9.84,9.79,9.8,230016.0,9.5541,9.6029,9.5541,9.5639,230016.0
2022-10-03 13:50:00,9.79,9.79,9.75,9.79,161028.0,9.5541,9.5541,9.5151,9.5541,161028.0
2022-10-03 14:00:00,9.79,9.83,9.77,9.8,246054.0,9.5541,9.5931,9.5346,9.5639,246054.0
2022-10-03 14:10:00,9.81,9.89,9.81,9.88,385200.0,9.5736,9.6517,9.5736,9.6419,385200.0
2022-10-03 14:20:00,9.88,9.91,9.85,9.9,288790.0,9.6419,9.6712,9.6127,9.6615,288790.0
2022-10-03 14:30:00,9.89,9.91,9.86,9.91,285874.0,9.6517,9.6712,9.6224,9.6712,285874.0
2022-10-03 14:40:00,9.91,9.94,9.89,9.89,299235.0,9.6712,9.7005,9.6517,9.6517,299235.0
2022-10-03 14:50:00,9.89,9.96,9.88,9.94,383791.0,9.6517,9.72,9.6419,9.7005,383791.0
2022-10-03 15:00:00,9.93,9.99,9.91,9.98,440346.0,9.6907,9.7493,9.6712,9.7395,440346.0
2022-10-03 15:10:00,9.98,9.98,9.86,9.87,429951.0,9.7395,9.7395,9.6224,9.6322,429951.0
2022-10-03 15:20:00,9.86,9.95,9.84,9.93,219629.0,9.6224,9.7102,9.6029,9.6907,219629.0
2022-10-03 15:30:00,9.93,9.94,9.86,9.86,322067.0,9.6907,9.7005,9.6224,9.6224,322067.0
2022-10-03 15:40:00,9.85,9.85,9.77,9.78,921859.0,9.6127,9.6127,9.5346,9.5443,921859.0
2022-10-03 15:50:00,9.78,9.8,9.68,9.71,1244525.0,9.5443,9.5639,9.4468,9.476,1244525.0
2022-10-04 09:30:00,10.6,10.75,10.54,10.75,3072074.0,10.3446,10.491,10.286,10.491,3072074.0
2022-10-04 09:40:00,10.76,10.77,10.61,10.75,1513393.0,10.5007,10.5105,10.3543,10.491,1513393.0
2022-10-04 09:50:00,10.76,10.86,10.71,10.86,963353.0,10.5007,10.5983,10.4519,10.5983,963353.0
2022-10-04 10:00:00,10.86,11.01,10.86,10.92,1444694.0,10.5983,10.7447,10.5983,10.6569,1444694.0
2022-10-04 10:10:00,10.91,10.98,10.87,10.94,580189.0,10.6471,10.7154,10.6081,10.6764,580189.0
2022-10-04 10:20:00,10.95,10.96,10.81,10.88,592138.0,10.6862,10.6959,10.5495,10.6178,592138.0
2022-10-04 10:30:00,10.89,10.94,10.87,10.91,472765.0,10.6276,10.6764,10.6081,10.6471,472765.0
2022-10-04 10:40:00,10.92,10.99,10.91,10.96,636398.0,10.6569,10.7252,10.6471,10.6959,636398.0
2022-10-04 10:50:00,10.96,11.02,10.93,11.01,833130.0,10.6959,10.7545,10.6666,10.7447,833130.0
2022-10-04 11:00:00,11.01,11.03,10.91,10.99,555726.0,10.7447,10.7642,10.6471,10.7252,555726.0
2022-10-04 11:10:00,10.99,11.02,10.94,10.98,410257.0,10.7252,10.7545,10.6764,10.7154,410257.0
2022-10-04 11:20:00,10.98,11.02,10.98,11.0,345951.0,10.7154,10.7545,10.7154,10.7349,345951.0
2022-10-04 11:30:00,11.02,11.09,11.0,11.07,723994.0,10.7545,10.8228,10.7349,10.8033,723994.0
2022-10-04 11:40:00,11.07,11.07,10.96,11.0,292976.0,10.8033,10.8033,10.6959,10.7349,292976.0
2022-10-04 11:50:00,11.0,11.08,11.0,11.08,306984.0,10.7349,10.813,10.7349,10.813,306984.0
2022-10-04 12:00:00,11.08,11.09,11.05,11.05,348120.0,10.813,10.8228,10.7837,10.7837,348120.0
2022-10-04 12:10:00,11.05,11.07,10.98,10.99,254273.0,10.7837,10.8033,10.7154,10.7252,254273.0
2022-10-04 12:20:00,10.99,11.04,10.93,11.0,587401.0,10.7252,10.774,10.6666,10.7349,587401.0
2022-10-04 12:30:00,11.0,11.04,11.0,11.02,203695.0,10.7349,10.774,10.7349,10.7545,203695.0
2022-10-04 12:40:00,11.01,11.01,10.9,10.94,270952.0,10.7447,10.7447,10.6374,10.6764,270952.0
2022-10-04 12:50:00,10.93,10.96,10.92,10.95,167064.0,10.6666,10.6959,10.6569,10.6862,167064.0
2022-10-04 13:00:00,10.96,10.98,10.91,10.91,231281.0,10.6959,10.7154,10.6471,10.6471,231281.0
2022-10-04 13:10:00,10.92,10.94,10.75,10.75,494213.0,10.6569,10.6764,10.491,10.491,494213.0
2022-10-04 13:20:00,10.75,10.84,10.72,10.83,279165.0,10.491,10.5788,10.4617,10.569,279165.0
2022-10-04 13:30:00,10.84,10.87,10.81,10.84,195499.0,10.5788,10.6081,10.5495,10.5788,195499.0
2022-10-04 13:40:00,10.84,10.91,10.83,10.89,289814.0,10.5788,10.6471,10.569,10.6276,289814.0
2022-10-04 13:50:00,10.9,11.02,10.9,10.98,450635.0,10.6374,10.7545,10.6374,10.7154,450635.0
2022-10-04 14:00:00,10.98,11.01,10.94,11.0,162984.0,10.7154,10.7447,10.6764,10.7349,162984.0
2022-10-04 14:10:00,11.0,11.01,10.96,10.96,166865.0,10.7349,10.7447,10.6959,10.6959,166865.0
2022-10-04 14:20:00,10.97,11.01,10.9,10.9,182459.0,10.7057,10.7447,10.6374,10.6374,182459.0
2022-10-04 14:30:00,10.9,10.97,10.9,10.95,129600.0,10.6374,10.7057,10.6374,10.6862,129600.0
2022-10-04 14:40:00,10.95,11.02,10.94,11.0,160726.0,10.6862,10.7545,10.6764,10.7349,160726.0
2022-10-04 14:50:00,11.0,11.04,11.0,11.01,191027.0,10.7349,10.774,10.7349,10.7447,191027.0
2022-10-04 15:00:00,11.01,11.05,10.95,10.96,155316.0,10.7447,10.7837,10.6862,10.6959,155316.0
2022-10-04 15:10:00,10.96,10.97,10.86,10.95,183412.0,10.6959,10.7057,10.5983,10.6862,183412.0
2022-10-04 15:20:00,10.96,10.98,10.89,10.95,146537.0,10.6959,10.7154,10.6276,10.6862,146537.0
2022-10-04 15:30:00,10.95,10.98,10.89,10.95,191458.0,10.6862,10.7154,10.6276,10.6862,191458.0
2022-10-04 15:40:00,10.94,10.97,10.92,10.92,196521.0,10.6764,10.7057,10.6569,10.6569,196521.0
2022-10-04 15:50:00,10.92,11.07,10.92,11.06,767392.0,10.6569,10.8033,10.6569,10.7935,767392.0
2022-10-05 09:30:00,10.51,10.71,10.43,10.51,2602948.0,10.2568,10.4519,10.1787,10.2568,2602948.0
2022-10-05 09:40:00,10.51,10.63,10.43,10.62,641967.0,10.2568,10.3739,10.1787,10.3641,641967.0
2022-10-05 09:50:00,10.61,10.63,10.52,10.61,434012.0,10.3543,10.3739,10.2665,10.3543,434012.0
2022-10-05 10:00:00,10.6,10.63,10.3,10.31,1176204.0,10.3446,10.3739,10.0518,10.0616,1176204.0
2022-10-05 10:10:00,10.31,10.45,10.29,10.32,338235.0,10.0616,10.1982,10.0421,10.0713,338235.0
2022-10-05 10:20:00,10.33,10.4,10.28,10.28,340086.0,10.0811,10.1494,10.0323,10.0323,340086.0
2022-10-05 10:30:00,10.27,10.32,10.21,10.32,309217.0,10.0225,10.0713,9.964,10.0713,309217.0
2022-10-05 10:40:00,10.31,10.38,10.27,10.34,304484.0,10.0616,10.1299,10.0225,10.0908,304484.0
2022-10-05 10:50:00,10.34,10.39,10.29,10.34,229313.0,10.0908,10.1396,10.0421,10.0908,229313.0
2022-10-05 11:00:00,10.33,10.47,10.33,10.45,334073.0,10.0811,10.2177,10.0811,10.1982,334073.0
2022-10-05 11:10:00,10.46,10.55,10.45,10.55,328722.0,10.208,10.2958,10.1982,10.2958,328722.0
2022-10-05 11:20:00,10.56,10.61,10.53,10.59,203494.0,10.3055,10.3543,10.2763,10.3348,203494.0
2022-10-05 11:30:00,10.6,10.81,10.59,10.81,531310.0,10.3446,10.5495,10.3348,10.5495,531310.0
2022-10-05 11:40:00,10.81,10.83,10.74,10.74,413099.0,10.5495,10.569,10.4812,10.4812,413099.0
2022-10-05 11:50:00,10.74,10.84,10.73,10.81,181428.0,10.4812,10.5788,10.4715,10.5495,181428.0
2022-10-05 12:00:00,10.81,10.96,10.71,10.93,409816.0,10.5495,10.6959,10.4519,10.6666,409816.0
2022-10-05 12:10:00,10.91,11.06,10.9,11.06,408665.0,10.6471,10.7935,10.6374,10.7935,408665.0
2022-10-05 12:20:00,11.06,11.06,10.98,11.02,281717.0,10.7935,10.7935,10.7154,10.7545,281717.0
2022-10-05 12:30:00,11.02,11.04,10.95,10.99,150601.0,10.7545,10.774,10.6862,10.7252,150601.0
2022-10-05 12:40:00,11.0,11.14,10.97,11.14,235754.0,10.7349,10.8716,10.7057,10.8716,235754.0
2022-10-05 12:50:00,11.14,11.2,11.11,11.12,253052.0,10.8716,10.9301,10.8423,10.8521,253052.0
2022-10-05 13:00:00,11.11,11.26,11.11,11.21,271228.0,10.8423,10.9887,10.8423,10.9399,271228.0
2022-10-05 13:10:00,11.22,11.34,11.22,11.34,287648.0,10.9496,11.0668,10.9496,11.0668,287648.0
2022-10-05 13:20:00,11.34,11.42,11.3,11.3,389258.0,11.0668,11.1448,11.0277,11.0277,389258.0
2022-10-05 13:30:00,11.3,11.35,11.25,11.35,252153.0,11.0277,11.0765,10.9789,11.0765,252153.0
2022-10-05 13:40:00,11.35,11.35,11.27,11.32,166945.0,11.0765,11.0765,10.9984,11.0472,166945.0
2022-10-05 13:50:00,11.32,11.33,11.22,11.22,166428.0,11.0472,11.057,10.9496,10.9496,166428.0
2022-10-05 14:00:00,11.22,11.3,11.21,11.25,128037.0,10.9496,11.0277,10.9399,10.9789,128037.0
2022-10-05 14:10:00,11.25,11.32,11.25,11.31,183751.0,10.9789,11.0472,10.9789,11.0375,183751.0
2022-10-05 14:20:00,11.3,11.31,11.24,11.3,116388.0,11.0277,11.0375,10.9692,11.0277,116388.0
2022-10-05 14:30:00,11.31,11.36,11.26,11.33,160621.0,11.0375,11.0863,10.9887,11.057,160621.0
2022-10-05 14:40:00,11.32,11.39,11.31,11.33,162641.0,11.0472,11.1155,11.0375,11.057,162641.0
2022-10-05 14:50:00,11.34,11.46,11.3,11.46,169762.0,11.0668,11.1839,11.0277,11.1839,169762.0
2022-10-05 15:00:00,11.46,11.55,11.46,11.53,458219.0,11.1839,11.2717,11.1839,11.2522,458219.0
2022-10-05 15:10:00,11.53,11.66,11.5,11.63,749012.0,11.2522,11.379,11.2229,11.3498,749012.0
2022-10-05 15:20:00,11.63,11.63,11.52,11.52,286493.0,11.3498,11.3498,11.2424,11.2424,286493.0
2022-10-05 15:30:00,11.52,11.56,11.49,11.54,244583.0,11.2424,11.2815,11.2131,11.2619,244583.0
2022-10-05 15:40:00,11.55,11.57,11.48,11.49,197269.0,11.2717,11.2912,11.2034,11.2131,197269.0
2022-10-05 15:50:00,11.5,11.53,11.31,11.38,714274.0,11.2229,11.2522,11.0375,11.1058,714274.0
2022-10-06 09:30:00,11.3,11.74,11.28,11.74,1726573.0,11.0277,11.4571,11.0082,11.4571,1726573.0
2022-10-06 09:40:00,11.74,11.92,11.68,11.7,1411731.0,11.4571,11.6328,11.3986,11.4181,1411731.0
2022-10-06 09:50:00,11.71,11.86,11.59,11.63,1077038.0,11.4278,11.5742,11.3107,11.3498,1077038.0
2022-10-06 10:00:00,11.64,11.65,11.21,11.29,1928884.0,11.3595,11.3693,10.9399,11.018,1928884.0
2022-10-06 10:10:00,11.27,11.29,11.15,11.17,664204.0,10.9984,11.018,10.8813,10.9008,664204.0
2022-10-06 10:20:00,11.18,11.2,11.05,11.07,682674.0,10.9106,10.9301,10.7837,10.8033,682674.0
2022-10-06 10:30:00,11.06,11.25,11.05,11.21,674783.0,10.7935,10.9789,10.7837,10.9399,674783.0
2022-10-06 10:40:00,11.2,11.4,11.2,11.4,609243.0,10.9301,11.1253,10.9301,11.1253,609243.0
2022-10-06 10:50:00,11.39,11.52,11.33,11.51,625036.0,11.1155,11.2424,11.057,11.2327,625036.0
2022-10-06 11:00:00,11.52,11.53,11.37,11.42,636747.0,11.2424,11.2522,11.096,11.1448,636747.0
2022-10-06 11:10:00,11.44,11.48,11.3,11.47,448651.0,11.1643,11.2034,11.0277,11.1936,448651.0
2022-10-06 11:20:00,11.48,11.57,11.45,11.54,470554.0,11.2034,11.2912,11.1741,11.2619,470554.0
2022-10-06 11:30:00,11.55,11.55,11.38,11.38,273148.0,11.2717,11.2717,11.1058,11.1058,273148.0
2022-10-06 11:40:00,11.38,11.54,11.36,11.53,396517.0,11.1058,11.2619,11.0863,11.2522,396517.0
2022-10-06 11:50:00,11.53,11.64,11.31,11.32,604867.0,11.2522,11.3595,11.0375,11.0472,604867.0
2022-10-06 12:00:00,11.31,11.32,11.23,11.25,261157.0,11.0375,11.0472,10.9594,10.9789,261157.0
2022-10-06 12:10:00,11.26,11.31,11.26,11.29,157308.0,10.9887,11.0375,10.9887,11.018,157308.0
2022-10-06 12:20:00,11.31,11.41,11.29,11.4,204187.0,11.0375,11.1351,11.018,11.1253,204187.0
2022-10-06 12:30:00,11.4,11.45,11.31,11.45,192033.0,11.1253,11.1741,11.0375,11.1741,192033.0
2022-10-06 12:40:00,11.44,11.55,11.43,11.51,214258.0,11.1643,11.2717,11.1546,11.2327,214258.0
2022-10-06 12:50:00,11.51,11.51,11.44,11.44,241332.0,11.2327,11.2327,11.1643,11.1643,241332.0
2022-10-06 13:00:00,11.45,11.48,11.39,11.4,137943.0,11.1741,11.2034,11.1155,11.1253,137943.0
2022-10-06 13:10:00,11.39,11.53,11.39,11.49,179861.0,11.1155,11.2522,11.1155,11.2131,179861.0
2022-10-06 13:20:00,11.5,11.55,11.46,11.54,388766.0,11.2229,11.2717,11.1839,11.2619,388766.0
2022-10-06 13:30:00,11.54,11.54,11.44,11.46,122958.0,11.2619,11.2619,11.1643,11.1839,122958.0
2022-10-06 13:40:00,11.46,11.53,11.46,11.53,40626.0,11.1839,11.2522,11.1839,11.2522,40626.0
2022-10-06 13:50:00,11.53,11.54,11.46,11.47,94927.0,11.2522,11.2619,11.1839,11.1936,94927.0
2022-10-06 14:00:00,11.47,11.47,11.29,11.32,269907.0,11.1936,11.1936,11.018,11.0472,269907.0
2022-10-06 14:10:00,11.32,11.33,11.25,11.29,191812.0,11.0472,11.057,10.9789,11.018,191812.0
2022-10-06 14:20:00,11.28,11.34,11.28,11.3,208000.0,11.0082,11.0668,11.0082,11.0277,208000.0
2022-10-06 14:30:00,11.3,11.36,11.22,11.27,287181.0,11.0277,11.0863,10.9496,10.9984,287181.0
2022-10-06 14:40:00,11.26,11.29,11.18,11.18,193914.0,10.9887,11.018,10.9106,10.9106,193914.0
2022-10-06 14:50:00,11.17,11.24,11.12,11.22,475162.0,10.9008,10.9692,10.8521,10.9496,475162.0
2022-10-06 15:00:00,11.22,11.25,11.16,11.2,115238.0,10.9496,10.9789,10.8911,10.9301,115238.0
2022-10-06 15:10:00,11.2,11.25,11.13,11.22,209860.0,10.9301,10.9789,10.8618,10.9496,209860.0
2022-10-06 15:20:00,11.22,11.3,11.2,11.29,202001.0,10.9496,11.0277,10.9301,11.018,202001.0
2022-10-06 15:30:00,11.29,11.31,11.23,11.25,132535.0,11.018,11.0375,10.9594,10.9789,132535.0
2022-10-06 15:40:00,11.25,11.28,11.16,11.18,217217.0,10.9789,11.0082,10.8911,10.9106,217217.0
2022-10-06 15:50:00,11.17,11.22,11.12,11.16,727070.0,10.9008,10.9496,10.8521,10.8911,727070.0
2022-10-07 09:30:00,10.21,10.28,9.95,10.16,2926228.0,9.964,10.0323,9.7102,9.9152,2926228.0
2022-10-07 09:40:00,10.15,10.24,9.88,9.89,953972.0,9.9054,9.9933,9.6419,9.6517,953972.0
2022-10-07 09:50:00,9.88,9.94,9.75,9.75,678779.0,9.6419,9.7005,9.5151,9.5151,678779.0
2022-10-07 10:00:00,9.75,9.88,9.7,9.81,652069.0,9.5151,9.6419,9.4663,9.5736,652069.0
2022-10-07 10:10:00,9.8,10.01,9.78,9.99,659754.0,9.5639,9.7688,9.5443,9.7493,659754.0
2022-10-07 10:20:00,9.99,10.04,9.88,9.88,337095.0,9.7493,9.7981,9.6419,9.6419,337095.0
2022-10-07 10:30:00,9.89,9.94,9.74,9.74,444058.0,9.6517,9.7005,9.5053,9.5053,444058.0
2022-10-07 10:40:00,9.74,9.89,9.74,9.84,371889.0,9.5053,9.6517,9.5053,9.6029,371889.0
2022-10-07 10:50:00,9.84,9.87,9.76,9.77,310626.0,9.6029,9.6322,9.5248,9.5346,310626.0
2022-10-07 11:00:00,9.77,9.82,9.7,9.71,489910.0,9.5346,9.5834,9.4663,9.476,489910.0
2022-10-07 11:10:00,9.7,9.73,9.52,9.52,997574.0,9.4663,9.4955,9.2906,9.2906,997574.0
2022-10-07 11:20:00,9.51,9.57,9.48,9.56,797108.0,9.2808,9.3394,9.2516,9.3296,797108.0
2022-10-07 11:30:00,9.57,9.61,9.45,9.48,655263.0,9.3394,9.3784,9.2223,9.2516,655263.0
2022-10-07 11:40:00,9.48,9.51,9.35,9.39,550288.0,9.2516,9.2808,9.1247,9.1637,550288.0
2022-10-07 11:50:00,9.38,9.53,9.38,9.5,274664.0,9.154,9.3004,9.154,9.2711,274664.0
2022-10-07 12:00:00,9.51,9.54,9.46,9.52,129004.0,9.2808,9.3101,9.2321,9.2906,129004.0
2022-10-07 12:10:00,9.53,9.57,9.46,9.5,196455.0,9.3004,9.3394,9.2321,9.2711,196455.0
2022-10-07 12:20:00,9.48,9.49,9.4,9.41,242024.0,9.2516,9.2613,9.1735,9.1833,242024.0
2022-10-07 12:30:00,9.41,9.41,9.36,9.41,322488.0,9.1833,9.1833,9.1345,9.1833,322488.0
2022-10-07 12:40:00,9.42,9.42,9.3,9.32,403534.0,9.193,9.193,9.0759,9.0954,403534.0
2022-10-07 12:50:00,9.32,9.41,9.32,9.41,203211.0,9.0954,9.1833,9.0954,9.1833,203211.0
2022-10-07 13:00:00,9.41,9.41,9.28,9.28,288981.0,9.1833,9.1833,9.0564,9.0564,288981.0
2022-10-07 13:10:00,9.27,9.43,9.27,9.39,462750.0,9.0466,9.2028,9.0466,9.1637,462750.0
2022-10-07 13:20:00,9.4,9.4,9.3,9.3,126595.0,9.1735,9.1735,9.0759,9.0759,126595.0
2022-10-07 13:30:00,9.3,9.36,9.29,9.32,134839.0,9.0759,9.1345,9.0661,9.0954,134839.0
2022-10-07 13:40:00,9.33,9.37,9.3,9.3,104744.0,9.1052,9.1442,9.0759,9.0759,104744.0
2022-10-07 13:50:00,9.3,9.31,9.23,9.24,232939.0,9.0759,9.0857,9.0076,9.0174,232939.0
2022-10-07 14:00:00,9.24,9.24,9.2,9.2,458277.0,9.0174,9.0174,8.9783,8.9783,458277.0
2022-10-07 14:10:00,9.2,9.21,9.16,9.17,267697.0,8.9783,8.9881,8.9393,8.949,267697.0
2022-10-07 14:20:00,9.17,9.17,9.11,9.12,267811.0,8.949,8.949,8.8905,8.9002,267811.0
2022-10-07 14:30:00,9.12,9.2,9.12,9.16,205867.0,8.9002,8.9783,8.9002,8.9393,205867.0
2022-10-07 14:40:00,9.16,9.2,9.12,9.13,122321.0,8.9393,8.9783,8.9002,8.91,122321.0
2022-10-07 14:50:00,9.14,9.14,9.1,9.14,292557.0,8.9198,8.9198,8.8807,8.9198,292557.0
2022-10-07 15:00:00,9.14,9.29,9.14,9.23,358765.0,8.9198,9.0661,8.9198,9.0076,358765.0
2022-10-07 15:10:00,9.23,9.26,9.18,9.18,303436.0,9.0076,9.0369,8.9588,8.9588,303436.0
2022-10-07 15:20:00,9.19,9.21,9.1,9.12,243813.0,8.9686,8.9881,8.8807,8.9002,243813.0
2022-10-07 15:30:00,9.12,9.12,9.0,9.11,825792.0,8.9002,8.9002,8.7831,8.8905,825792.0
2022-10-07 15:40:00,9.11,9.15,9.06,9.11,359368.0,8.8905,8.9295,8.8417,8.8905,359368.0
2022-10-07 15:50:00,9.11,9.2,9.09,9.16,1185148.0,8.8905,8.9783,8.871,8.9393,1185148.0
2022-10-10 09:30:00,9.07,9.08,8.62,8.62,1793292.0,8.8515,8.8612,8.4123,8.4123,1793292.0
2022-10-10 09:40:00,8.63,8.63,8.48,8.51,1459713.0,8.4221,8.4221,8.2757,8.3049,1459713.0
2022-10-10 09:50:00,8.51,8.57,8.29,8.3,1485177.0,8.3049,8.3635,8.0902,8.1,1485177.0
2022-10-10 10:00:00,8.3,8.32,8.18,8.19,1199535.0,8.1,8.1195,7.9829,7.9927,1199535.0
2022-10-10 10:10:00,8.19,8.29,8.17,8.23,843900.0,7.9927,8.0902,7.9731,8.0317,843900.0
2022-10-10 10:20:00,8.26,8.35,8.18,8.28,958443.0,8.061,8.1488,7.9829,8.0805,958443.0
2022-10-10 10:30:00,8.25,8.3,7.99,7.99,1568239.0,8.0512,8.1,7.7975,7.7975,1568239.0
2022-10-10 10:40:00,7.99,8.05,7.96,8.0,989601.0,7.7975,7.856,7.7682,7.8072,989601.0
2022-10-10 10:50:00,7.99,7.99,7.86,7.92,714290.0,7.7975,7.7975,7.6706,7.7292,714290.0
2022-10-10 11:00:00,7.91,7.97,7.86,7.96,340461.0,7.7194,7.778,7.6706,7.7682,340461.0
2022-10-10 11:10:00,7.96,8.03,7.95,7.98,561773.0,7.7682,7.8365,7.7584,7.7877,561773.0
2022-10-10 11:20:00,7.97,8.16,7.97,8.09,592093.0,7.778,7.9634,7.778,7.8951,592093.0
2022-10-10 11:30:00,8.09,8.11,8.03,8.03,410718.0,7.8951,7.9146,7.8365,7.8365,410718.0
2022-10-10 11:40:00,8.03,8.17,7.98,8.17,378489.0,7.8365,7.9731,7.7877,7.9731,378489.0
2022-10-10 11:50:00,8.17,8.28,8.17,8.19,509220.0,7.9731,8.0805,7.9731,7.9927,509220.0
2022-10-10 12:00:00,8.18,8.18,8.06,8.06,307098.0,7.9829,7.9829,7.8658,7.8658,307098.0
2022-10-10 12:10:00,8.07,8.12,8.06,8.06,223544.0,7.8755,7.9243,7.8658,7.8658,223544.0
2022-10-10 12:20:00,8.05,8.05,7.92,7.93,416537.0,7.856,7.856,7.7292,7.7389,416537.0
2022-10-10 12:30:00,7.93,7.97,7.93,7.97,188423.0,7.7389,7.778,7.7389,7.778,188423.0
2022-10-10 12:40:00,7.98,8.02,7.96,7.99,270150.0,7.7877,7.8268,7.7682,7.7975,270150.0
2022-10-10 12:50:00,7.99,8.07,7.97,8.01,135497.0,7.7975,7.8755,7.778,7.817,135497.0
2022-10-10 13:00:00,8.0,8.0,7.91,7.92,284358.0,7.8072,7.8072,7.7194,7.7292,284358.0
2022-10-10 13:10:00,7.91,8.05,7.9,8.01,399122.0,7.7194,7.856,7.7096,7.817,399122.0
2022-10-10 13:20:00,8.01,8.05,8.0,8.05,127209.0,7.817,7.856,7.8072,7.856,127209.0
2022-10-10 13:30:00,8.05,8.18,8.05,8.17,321294.0,7.856,7.9829,7.856,7.9731,321294.0
2022-10-10 13:40:00,8.18,8.39,8.11,8.37,545664.0,7.9829,8.1878,7.9146,8.1683,545664.0
2022-10-10 13:50:00,8.36,8.47,8.34,8.35,884897.0,8.1586,8.2659,8.139,8.1488,884897.0
2022-10-10 14:00:00,8.35,8.35,8.2,8.21,380720.0,8.1488,8.1488,8.0024,8.0122,380720.0
2022-10-10 14:10:00,8.21,8.23,8.13,8.14,387934.0,8.0122,8.0317,7.9341,7.9439,387934.0
2022-10-10 14:20:00,8.14,8.2,8.1,8.18,362424.0,7.9439,8.0024,7.9048,7.9829,362424.0
2022-10-10 14:30:00,8.17,8.29,8.15,8.29,273064.0,7.9731,8.0902,7.9536,8.0902,273064.0
2022-10-10 14:40:00,8.3,8.31,8.17,8.2,151516.0,8.1,8.1098,7.9731,8.0024,151516.0
2022-10-10 14:50:00,8.2,8.26,8.19,8.23,228985.0,8.0024,8.061,7.9927,8.0317,228985.0
2022-10-10 15:00:00,8.24,8.29,8.2,8.24,158243.0,8.0415,8.0902,8.0024,8.0415,158243.0
2022-10-10 15:10:00,8.24,8.4,8.23,8.4,454247.0,8.0415,8.1976,8.0317,8.1976,454247.0
2022-10-10 15:20:00,8.41,8.43,8.26,8.28,529693.0,8.2074,8.2269,8.061,8.0805,529693.0
2022-10-10 15:30:00,8.28,8.41,8.24,8.35,276122.0,8.0805,8.2074,8.0415,8.1488,276122.0
2022-10-10 15:40:00,8.36,8.39,8.3,8.38,220704.0,8.1586,8.1878,8.1,8.1781,220704.0
2022-10-10 15:50:00,8.38,8.4,8.21,8.23,1411472.0,8.1781,8.1976,8.0122,8.0317,1411472.0
2022-10-11 09:30:00,7.82,7.88,7.69,7.75,2343482.0,7.6316,7.6901,7.5047,7.5633,2343482.0
2022-10-11 09:40:00,7.74,7.78,7.63,7.63,895663.0,7.5535,7.5925,7.4461,7.4461,895663.0
2022-10-11 09:50:00,7.63,7.74,7.54,7.54,718094.0,7.4461,7.5535,7.3583,7.3583,718094.0
2022-10-11 10:00:00,7.54,7.54,7.36,7.39,1737324.0,7.3583,7.3583,7.1827,7.2119,1737324.0
2022-10-11 10:10:00,7.39,7.54,7.36,7.46,919269.0,7.2119,7.3583,7.1827,7.2802,919269.0
2022-10-11 10:20:00,7.45,7.48,7.41,7.41,547242.0,7.2705,7.2998,7.2314,7.2314,547242.0
2022-10-11 10:30:00,7.4,7.57,7.34,7.55,893485.0,7.2217,7.3876,7.1631,7.3681,893485.0
2022-10-11 10:40:00,7.56,7.68,7.48,7.48,917242.0,7.3778,7.4949,7.2998,7.2998,917242.0
2022-10-11 10:50:00,7.48,7.52,7.38,7.38,721691.0,7.2998,7.3388,7.2022,7.2022,721691.0
2022-10-11 11:00:00,7.38,7.59,7.37,7.45,651743.0,7.2022,7.4071,7.1924,7.2705,651743.0
2022-10-11 11:10:00,7.45,7.51,7.42,7.47,611576.0,7.2705,7.329,7.2412,7.29,611576.0
2022-10-11 11:20:00,7.48,7.53,7.44,7.5,477925.0,7.2998,7.3486,7.2607,7.3193,477925.0
2022-10-11 11:30:00,7.51,7.71,7.51,7.64,674988.0,7.329,7.5242,7.329,7.4559,674988.0
2022-10-11 11:40:00,7.64,7.88,7.59,7.84,842069.0,7.4559,7.6901,7.4071,7.6511,842069.0
2022-10-11 11:50:00,7.84,7.88,7.73,7.74,558276.0,7.6511,7.6901,7.5437,7.5535,558276.0
2022-10-11 12:00:00,7.74,7.75,7.5,7.51,580138.0,7.5535,7.5633,7.3193,7.329,580138.0
2022-10-11 12:10:00,7.52,7.71,7.52,7.71,321449.0,7.3388,7.5242,7.3388,7.5242,321449.0
2022-10-11 12:20:00,7.71,7.77,7.68,7.7,783375.0,7.5242,7.5828,7.4949,7.5145,783375.0
2022-10-11 12:30:00,7.71,7.77,7.68,7.77,379244.0,7.5242,7.5828,7.4949,7.5828,379244.0
2022-10-11 12:40:00,7.77,8.02,7.76,7.95,1235598.0,7.5828,7.8268,7.573,7.7584,1235598.0
2022-10-11 12:50:00,7.95,7.96,7.79,7.81,396123.0,7.7584,7.7682,7.6023,7.6218,396123.0
2022-10-11 13:00:00,7.81,7.84,7.75,7.81,1392630.0,7.6218,7.6511,7.5633,7.6218,1392630.0
2022-10-11 13:10:00,7.81,7.83,7.73,7.77,229931.0,7.6218,7.6413,7.5437,7.5828,229931.0
2022-10-11 13:20:00,7.77,7.79,7.67,7.7,234790.0,7.5828,7.6023,7.4852,7.5145,234790.0
2022-10-11 13:30:00,7.71,7.73,7.67,7.71,204038.0,7.5242,7.5437,7.4852,7.5242,204038.0
2022-10-11 13:40:00,7.72,7.78,7.71,7.73,196676.0,7.534,7.5925,7.5242,7.5437,196676.0
2022-10-11 13:50:00,7.72,7.78,7.7,7.76,241469.0,7.534,7.5925,7.5145,7.573,241469.0
2022-10-11 14:00:00,7.76,7.79,7.71,7.74,210398.0,7.573,7.6023,7.5242,7.5535,210398.0
2022-10-11 14:10:00,7.73,7.73,7.64,7.65,280401.0,7.5437,7.5437,7.4559,7.4657,280401.0
2022-10-11 14:20:00,7.64,7.75,7.64,7.75,131298.0,7.4559,7.5633,7.4559,7.5633,131298.0
2022-10-11 14:30:00,7.75,7.77,7.71,7.71,214784.0,7.5633,7.5828,7.5242,7.5242,214784.0
2022-10-11 14:40:00,7.72,7.74,7.47,7.5,822967.0,7.534,7.5535,7.29,7.3193,822967.0
2022-10-11 14:50:00,7.51,7.51,7.34,7.37,942223.0,7.329,7.329,7.1631,7.1924,942223.0
2022-10-11 15:00:00,7.36,7.38,7.3,7.31,694713.0,7.1827,7.2022,7.1241,7.1339,694713.0
2022-10-11 15:10:00,7.3,7.33,7.2,7.28,843986.0,7.1241,7.1534,7.0265,7.1046,843986.0
2022-10-11 15:20:00,7.29,7.36,7.28,7.33,364159.0,7.1143,7.1827,7.1046,7.1534,364159.0
2022-10-11 15:30:00,7.32,7.43,7.28,7.43,568359.0,7.1436,7.251,7.1046,7.251,568359.0
2022-10-11 15:40:00,7.44,7.46,7.39,7.45,418527.0,7.2607,7.2802,7.2119,7.2705,418527.0
2022-10-11 15:50:00,7.45,7.53,7.35,7.53,768347.0,7.2705,7.3486,7.1729,7.3486,768347.0
2022-10-12 09:30:00,7.5,7.61,7.3,7.55,2117486.0,7.3193,7.4266,7.1241,7.3681,2117486.0
2022-10-12 09:40:00,7.55,7.62,7.4,7.53,998165.0,7.3681,7.4364,7.2217,7.3486,998165.0
2022-10-12 09:50:00,7.54,7.55,7.45,7.48,435876.0,7.3583,7.3681,7.2705,7.2998,435876.0
2022-10-12 10:00:00,7.49,7.54,7.33,7.34,692198.0,7.3095,7.3583,7.1534,7.1631,692198.0
2022-10-12 10:10:00,7.34,7.37,7.28,7.35,612927.0,7.1631,7.1924,7.1046,7.1729,612927.0
2022-10-12 10:20:00,7.35,7.38,7.23,7.32,897014.0,7.1729,7.2022,7.0558,7.1436,897014.0
2022-10-12 10:30:00,7.32,7.38,7.29,7.31,330341.0,7.1436,7.2022,7.1143,7.1339,330341.0
2022-10-12 10:40:00,7.3,7.34,7.24,7.32,683008.0,7.1241,7.1631,7.0655,7.1436,683008.0
2022-10-12 10:50:00,7.32,7.36,7.3,7.31,213943.0,7.1436,7.1827,7.1241,7.1339,213943.0
2022-10-12 11:00:00,7.3,7.46,7.29,7.44,401892.0,7.1241,7.2802,7.1143,7.2607,401892.0
2022-10-12 11:10:00,7.44,7.47,7.4,7.44,285897.0,7.2607,7.29,7.2217,7.2607,285897.0
2022-10-12 11:20:00,7.43,7.49,7.42,7.45,283147.0,7.251,7.3095,7.2412,7.2705,283147.0
2022-10-12 11:30:00,7.45,7.45,7.37,7.39,477087.0,7.2705,7.2705,7.1924,7.2119,477087.0
2022-10-12 11:40:00,7.4,7.49,7.38,7.46,224844.0,7.2217,7.3095,7.2022,7.2802,224844.0
2022-10-12 11:50:00,7.46,7.54,7.46,7.52,358209.0,7.2802,7.3583,7.2802,7.3388,358209.0
2022-10-12 12:00:00,7.52,7.54,7.43,7.45,523818.0,7.3388,7.3583,7.251,7.2705,523818.0
2022-10-12 12:10:00,7.45,7.45,7.38,7.44,263655.0,7.2705,7.2705,7.2022,7.2607,263655.0
2022-10-12 12:20:00,7.45,7.45,7.37,7.38,171390.0,7.2705,7.2705,7.1924,7.2022,171390.0
2022-10-12 12:30:00,7.37,7.38,7.33,7.33,149714.0,7.1924,7.2022,7.1534,7.1534,149714.0
2022-10-12 12:40:00,7.33,7.41,7.32,7.4,397839.0,7.1534,7.2314,7.1436,7.2217,397839.0
2022-10-12 12:50:00,7.41,7.45,7.41,7.43,131272.0,7.2314,7.2705,7.2314,7.251,131272.0
2022-10-12 13:00:00,7.43,7.47,7.41,7.44,246828.0,7.251,7.29,7.2314,7.2607,246828.0
2022-10-12 13:10:00,7.43,7.46,7.39,7.39,91693.0,7.251,7.2802,7.2119,7.2119,91693.0
2022-10-12 13:20:00,7.39,7.43,7.38,7.43,109328.0,7.2119,7.251,7.2022,7.251,109328.0
2022-10-12 13:30:00,7.42,7.42,7.33,7.37,137377.0,7.2412,7.2412,7.1534,7.1924,137377.0
2022-10-12 13:40:00,7.37,7.38,7.33,7.38,105691.0,7.1924,7.2022,7.1534,7.2022,105691.0
2022-10-12 13:50:00,7.38,7.38,7.34,7.37,346273.0,7.2022,7.2022,7.1631,7.1924,346273.0
2022-10-12 14:00:00,7.38,7.46,7.33,7.41,485905.0,7.2022,7.2802,7.1534,7.2314,485905.0
2022-10-12 14:10:00,7.39,7.47,7.37,7.43,427834.0,7.2119,7.29,7.1924,7.251,427834.0
2022-10-12 14:20:00,7.43,7.47,7.35,7.45,302786.0,7.251,7.29,7.1729,7.2705,302786.0
2022-10-12 14:30:00,7.46,7.47,7.42,7.42,167012.0,7.2802,7.29,7.2412,7.2412,167012.0
2022-10-12 14:40:00,7.43,7.44,7.37,7.38,139156.0,7.251,7.2607,7.1924,7.2022,139156.0
2022-10-12 14:50:00,7.38,7.39,7.33,7.34,671827.0,7.2022,7.2119,7.1534,7.1631,671827.0
2022-10-12 15:00:00,7.34,7.35,7.29,7.3,561885.0,7.1631,7.1729,7.1143,7.1241,561885.0
2022-10-12 15:10:00,7.31,7.39,7.31,7.38,157432.0,7.1339,7.2119,7.1339,7.2022,157432.0
2022-10-12 15:20:00,7.38,7.4,7.35,7.38,564282.0,7.2022,7.2217,7.1729,7.2022,564282.0
2022-10-12 15:30:00,7.38,7.42,7.37,7.39,241222.0,7.2022,7.2412,7.1924,7.2119,241222.0
2022-10-12 15:40:00,7.4,7.4,7.33,7.34,258926.0,7.2217,7.2217,7.1534,7.1631,258926.0
2022-10-12 15:50:00,7.33,7.34,7.3,7.31,480820.0,7.1534,7.1631,7.1241,7.1339,480820.0
2022-10-13 09:30:00,6.46,6.47,6.22,6.33,5027667.0,6.3043,6.3141,6.0701,6.1775,5027667.0
2022-10-13 09:40:00,6.33,6.55,6.27,6.54,1670947.0,6.1775,6.3922,6.1189,6.3824,1670947.0
2022-10-13 09:50:00,6.54,6.71,6.54,6.67,1475937.0,6.3824,6.5483,6.3824,6.5093,1475937.0
2022-10-13 10:00:00,6.67,6.93,6.61,6.91,1489286.0,6.5093,6.763,6.4507,6.7435,1489286.0
2022-10-13 10:10:00,6.91,7.06,6.82,6.95,1887147.0,6.7435,6.8899,6.6557,6.7825,1887147.0
2022-10-13 10:20:00,6.95,6.99,6.78,6.79,889557.0,6.7825,6.8216,6.6166,6.6264,889557.0
2022-10-13 10:30:00,6.78,6.96,6.77,6.96,701267.0,6.6166,6.7923,6.6069,6.7923,701267.0
2022-10-13 10:40:00,6.96,7.08,6.94,7.08,806952.0,6.7923,6.9094,6.7728,6.9094,806952.0
2022-10-13 10:50:00,7.08,7.29,7.06,7.17,1031170.0,6.9094,7.1143,6.8899,6.9972,1031170.0
2022-10-13 11:00:00,7.16,7.54,7.13,7.54,1085938.0,6.9875,7.3583,6.9582,7.3583,1085938.0
2022-10-13 11:10:00,7.53,7.93,7.48,7.89,2327448.0,7.3486,7.7389,7.2998,7.6999,2327448.0
2022-10-13 11:20:00,7.9,8.23,7.75,7.85,2895146.0,7.7096,8.0317,7.5633,7.6608,2895146.0
2022-10-13 11:30:00,7.86,8.32,7.78,8.21,2142593.0,7.6706,8.1195,7.5925,8.0122,2142593.0
2022-10-13 11:40:00,8.21,8.35,7.95,7.96,1708838.0,8.0122,8.1488,7.7584,7.7682,1708838.0
2022-10-13 11:50:00,7.95,8.03,7.91,7.95,663632.0,7.7584,7.8365,7.7194,7.7584,663632.0
2022-10-13 12:00:00,7.96,8.03,7.89,7.89,694931.0,7.7682,7.8365,7.6999,7.6999,694931.0
2022-10-13 12:10:00,7.88,7.89,7.62,7.65,1135461.0,7.6901,7.6999,7.4364,7.4657,1135461.0
2022-10-13 12:20:00,7.65,7.67,7.57,7.6,591488.0,7.4657,7.4852,7.3876,7.4169,591488.0
2022-10-13 12:30:00,7.59,7.67,7.57,7.6,429846.0,7.4071,7.4852,7.3876,7.4169,429846.0
2022-10-13 12:40:00,7.6,7.74,7.59,7.74,456408.0,7.4169,7.5535,7.4071,7.5535,456408.0
2022-10-13 12:50:00,7.74,7.79,7.7,7.75,381741.0,7.5535,7.6023,7.5145,7.5633,381741.0
2022-10-13 13:00:00,7.75,7.88,7.75,7.77,428783.0,7.5633,7.6901,7.5633,7.5828,428783.0
2022-10-13 13:10:00,7.77,7.87,7.74,7.87,289467.0,7.5828,7.6804,7.5535,7.6804,289467.0
2022-10-13 13:20:00,7.87,8.03,7.87,7.98,663606.0,7.6804,7.8365,7.6804,7.7877,663606.0
2022-10-13 13:30:00,7.98,8.12,7.98,8.04,583028.0,7.7877,7.9243,7.7877,7.8463,583028.0
2022-10-13 13:40:00,8.05,8.06,7.92,7.99,612654.0,7.856,7.8658,7.7292,7.7975,612654.0
2022-10-13 13:50:00,8.0,8.02,7.96,7.98,247551.0,7.8072,7.8268,7.7682,7.7877,247551.0
2022-10-13 14:00:00,7.98,8.0,7.92,7.93,326923.0,7.7877,7.8072,7.7292,7.7389,326923.0
2022-10-13 14:10:00,7.93,7.95,7.86,7.91,318010.0,7.7389,7.7584,7.6706,7.7194,318010.0
2022-10-13 14:20:00,7.91,7.93,7.81,7.82,300504.0,7.7194,7.7389,7.6218,7.6316,300504.0
2022-10-13 14:30:00,7.82,7.93,7.82,7.92,248263.0,7.6316,7.7389,7.6316,7.7292,248263.0
2022-10-13 14:40:00,7.92,7.97,7.91,7.95,238762.0,7.7292,7.778,7.7194,7.7584,238762.0
2022-10-13 14:50:00,7.94,8.04,7.93,8.01,272025.0,7.7487,7.8463,7.7389,7.817,272025.0
2022-10-13 15:00:00,8.01,8.06,7.93,8.05,369346.0,7.817,7.8658,7.7389,7.856,369346.0
2022-10-13 15:10:00,8.07,8.08,8.02,8.03,252482.0,7.8755,7.8853,7.8268,7.8365,252482.0
2022-10-13 15:20:00,8.02,8.03,7.96,8.0,266050.0,7.8268,7.8365,7.7682,7.8072,266050.0
2022-10-13 15:30:00,7.99,8.06,7.9,7.95,422599.0,7.7975,7.8658,7.7096,7.7584,422599.0
2022-10-13 15:40:00,7.95,8.0,7.92,7.99,279347.0,7.7584,7.8072,7.7292,7.7975,279347.0
2022-10-13 15:50:00,7.97,8.06,7.93,7.96,1047071.0,7.778,7.8658,7.7389,7.7682,1047071.0
2022-10-14 09:30:00,8.26,8.27,7.83,8.12,3791930.0,8.061,8.0707,7.6413,7.9243,3791930.0
2022-10-14 09:40:00,8.12,8.13,7.68,7.72,1330424.0,7.9243,7.9341,7.4949,7.534,1330424.0
2022-10-14 09:50:00,7.72,7.78,7.56,7.58,1160295.0,7.534,7.5925,7.3778,7.3974,1160295.0
2022-10-14 10:00:00,7.57,7.58,7.27,7.43,1738560.0,7.3876,7.3974,7.0948,7.251,1738560.0
2022-10-14 10:10:00,7.42,7.44,7.25,7.29,916965.0,7.2412,7.2607,7.0753,7.1143,916965.0
2022-10-14 10:20:00,7.29,7.36,7.14,7.3,1260342.0,7.1143,7.1827,6.968,7.1241,1260342.0
2022-10-14 10:30:00,7.3,7.42,7.27,7.32,806953.0,7.1241,7.2412,7.0948,7.1436,806953.0
2022-10-14 10:40:00,7.32,7.39,7.2,7.22,545582.0,7.1436,7.2119,7.0265,7.046,545582.0
2022-10-14 10:50:00,7.23,7.39,7.2,7.38,642155.0,7.0558,7.2119,7.0265,7.2022,642155.0
2022-10-14 11:00:00,7.39,7.56,7.39,7.44,1085330.0,7.2119,7.3778,7.2119,7.2607,1085330.0
2022-10-14 11:10:00,7.44,7.45,7.27,7.29,843948.0,7.2607,7.2705,7.0948,7.1143,843948.0
2022-10-14 11:20:00,7.29,7.41,7.29,7.39,399543.0,7.1143,7.2314,7.1143,7.2119,399543.0
2022-10-14 11:30:00,7.39,7.39,7.25,7.32,416286.0,7.2119,7.2119,7.0753,7.1436,416286.0
2022-10-14 11:40:00,7.32,7.35,7.16,7.18,590207.0,7.1436,7.1729,6.9875,7.007,590207.0
2022-10-14 11:50:00,7.18,7.22,7.12,7.15,565799.0,7.007,7.046,6.9484,6.9777,565799.0
2022-10-14 12:00:00,7.15,7.26,7.11,7.12,586314.0,6.9777,7.0851,6.9387,6.9484,586314.0
2022-10-14 12:10:00,7.11,7.15,7.07,7.14,508573.0,6.9387,6.9777,6.8996,6.968,508573.0
2022-10-14 12:20:00,7.14,7.21,7.11,7.2,325872.0,6.968,7.0363,6.9387,7.0265,325872.0
2022-10-14 12:30:00,7.2,7.23,7.15,7.18,418551.0,7.0265,7.0558,6.9777,7.007,418551.0
2022-10-14 12:40:00,7.17,7.26,7.17,7.17,417288.0,6.9972,7.0851,6.9972,6.9972,417288.0
2022-10-14 12:50:00,7.16,7.16,7.13,7.14,178457.0,6.9875,6.9875,6.9582,6.968,178457.0
2022-10-14 13:00:00,7.14,7.22,7.13,7.14,153051.0,6.968,7.046,6.9582,6.968,153051.0
2022-10-14 13:10:00,7.14,7.17,7.11,7.14,190313.0,6.968,6.9972,6.9387,6.968,190313.0
2022-10-14 13:20:00,7.13,7.17,7.1,7.17,305123.0,6.9582,6.9972,6.9289,6.9972,305123.0
2022-10-14 13:30:00,7.16,7.2,7.14,7.18,306427.0,6.9875,7.0265,6.968,7.007,306427.0
2022-10-14 13:40:00,7.18,7.21,7.14,7.15,259343.0,7.007,7.0363,6.968,6.9777,259343.0
2022-10-14 13:50:00,7.15,7.2,7.12,7.19,161606.0,6.9777,7.0265,6.9484,7.0168,161606.0
2022-10-14 14:00:00,7.18,7.18,7.11,7.12,270827.0,7.007,7.007,6.9387,6.9484,270827.0
2022-10-14 14:10:00,7.12,7.12,7.03,7.03,393821.0,6.9484,6.9484,6.8606,6.8606,393821.0
2022-10-14 14:20:00,7.03,7.07,7.03,7.06,111695.0,6.8606,6.8996,6.8606,6.8899,111695.0
2022-10-14 14:30:00,7.05,7.08,7.04,7.06,143912.0,6.8801,6.9094,6.8704,6.8899,143912.0
2022-10-14 14:40:00,7.06,7.11,7.03,7.11,253161.0,6.8899,6.9387,6.8606,6.9387,253161.0
2022-10-14 14:50:00,7.11,7.13,7.09,7.13,192227.0,6.9387,6.9582,6.9192,6.9582,192227.0
2022-10-14 15:00:00,7.14,7.21,7.11,7.13,386071.0,6.968,7.0363,6.9387,6.9582,386071.0
2022-10-14 15:10:00,7.13,7.13,7.02,7.04,227958.0,6.9582,6.9582,6.8508,6.8704,227958.0
2022-10-14 15:20:00,7.04,7.07,7.03,7.07,229742.0,6.8704,6.8996,6.8606,6.8996,229742.0
2022-10-14 15:30:00,7.07,7.1,7.03,7.05,336946.0,6.8996,6.9289,6.8606,6.8801,336946.0
2022-10-14 15:40:00,7.05,7.05,6.97,7.0,615100.0,6.8801,6.8801,6.8021,6.8313,615100.0
2022-10-14 15:50:00,7.01,7.03,6.87,6.91,686143.0,6.8411,6.8606,6.7045,6.7435,686143.0
2022-10-17 09:30:00,7.47,7.67,7.47,7.59,2971259.0,7.29,7.4852,7.29,7.4071,2971259.0
2022-10-17 09:40:00,7.58,7.66,7.48,7.59,1115088.0,7.3974,7.4754,7.2998,7.4071,1115088.0
2022-10-17 09:50:00,7.59,7.6,7.38,7.44,1013801.0,7.4071,7.4169,7.2022,7.2607,1013801.0
2022-10-17 10:00:00,7.44,7.54,7.44,7.46,833501.0,7.2607,7.3583,7.2607,7.2802,833501.0
2022-10-17 10:10:00,7.46,7.58,7.46,7.49,539019.0,7.2802,7.3974,7.2802,7.3095,539019.0
2022-10-17 10:20:00,7.49,7.51,7.4,7.43,555681.0,7.3095,7.329,7.2217,7.251,555681.0
2022-10-17 10:30:00,7.43,7.47,7.4,7.46,388147.0,7.251,7.29,7.2217,7.2802,388147.0
2022-10-17 10:40:00,7.46,7.46,7.37,7.4,427617.0,7.2802,7.2802,7.1924,7.2217,427617.0
2022-10-17 10:50:00,7.39,7.39,7.2,7.23,1010923.0,7.2119,7.2119,7.0265,7.0558,1010923.0
2022-10-17 11:00:00,7.23,7.3,7.21,7.22,549926.0,7.0558,7.1241,7.0363,7.046,549926.0
2022-10-17 11:10:00,7.23,7.3,7.2,7.21,364061.0,7.0558,7.1241,7.0265,7.0363,364061.0
2022-10-17 11:20:00,7.21,7.42,7.21,7.41,447352.0,7.0363,7.2412,7.0363,7.2314,447352.0
2022-10-17 11:30:00,7.41,7.42,7.37,7.4,334412.0,7.2314,7.2412,7.1924,7.2217,334412.0
2022-10-17 11:40:00,7.41,7.46,7.38,7.43,261449.0,7.2314,7.2802,7.2022,7.251,261449.0
2022-10-17 11:50:00,7.42,7.46,7.41,7.42,228431.0,7.2412,7.2802,7.2314,7.2412,228431.0
2022-10-17 12:00:00,7.41,7.42,7.38,7.42,193549.0,7.2314,7.2412,7.2022,7.2412,193549.0
2022-10-17 12:10:00,7.42,7.42,7.3,7.32,374551.0,7.2412,7.2412,7.1241,7.1436,374551.0
2022-10-17 12:20:00,7.32,7.36,7.31,7.35,160212.0,7.1436,7.1827,7.1339,7.1729,160212.0
2022-10-17 12:30:00,7.36,7.39,7.33,7.36,180474.0,7.1827,7.2119,7.1534,7.1827,180474.0
2022-10-17 12:40:00,7.36,7.36,7.29,7.34,347785.0,7.1827,7.1827,7.1143,7.1631,347785.0
2022-10-17 12:50:00,7.33,7.35,7.31,7.32,94269.0,7.1534,7.1729,7.1339,7.1436,94269.0
2022-10-17 13:00:00,7.31,7.34,7.29,7.34,76496.0,7.1339,7.1631,7.1143,7.1631,76496.0
2022-10-17 13:10:00,7.33,7.36,7.31,7.31,119745.0,7.1534,7.1827,7.1339,7.1339,119745.0
2022-10-17 13:20:00,7.3,7.37,7.3,7.34,145909.0,7.1241,7.1924,7.1241,7.1631,145909.0
2022-10-17 13:30:00,7.34,7.38,7.33,7.37,66373.0,7.1631,7.2022,7.1534,7.1924,66373.0
2022-10-17 13:40:00,7.37,7.39,7.36,7.39,121499.0,7.1924,7.2119,7.1827,7.2119,121499.0
2022-10-17 13:50:00,7.38,7.39,7.34,7.34,106230.0,7.2022,7.2119,7.1631,7.1631,106230.0
2022-10-17 14:00:00,7.34,7.37,7.31,7.32,266842.0,7.1631,7.1924,7.1339,7.1436,266842.0
2022-10-17 14:10:00,7.33,7.37,7.32,7.34,90485.0,7.1534,7.1924,7.1436,7.1631,90485.0
2022-10-17 14:20:00,7.34,7.34,7.3,7.33,81463.0,7.1631,7.1631,7.1241,7.1534,81463.0
2022-10-17 14:30:00,7.33,7.35,7.29,7.35,144444.0,7.1534,7.1729,7.1143,7.1729,144444.0
2022-10-17 14:40:00,7.35,7.39,7.35,7.38,211697.0,7.1729,7.2119,7.1729,7.2022,211697.0
2022-10-17 14:50:00,7.38,7.38,7.34,7.35,104537.0,7.2022,7.2022,7.1631,7.1729,104537.0
2022-10-17 15:00:00,7.34,7.34,7.27,7.28,242435.0,7.1631,7.1631,7.0948,7.1046,242435.0
2022-10-17 15:10:00,7.28,7.32,7.26,7.31,138252.0,7.1046,7.1436,7.0851,7.1339,138252.0
2022-10-17 15:20:00,7.32,7.38,7.28,7.37,251427.0,7.1436,7.2022,7.1046,7.1924,251427.0
2022-10-17 15:30:00,7.36,7.37,7.34,7.35,240978.0,7.1827,7.1924,7.1631,7.1729,240978.0
2022-10-17 15:40:00,7.34,7.38,7.33,7.37,205511.0,7.1631,7.2022,7.1534,7.1924,205511.0
2022-10-17 15:50:00,7.37,7.39,7.33,7.36,553813.0,7.1924,7.2119,7.1534,7.1827,553813.0
2022-10-18 09:30:00,8.05,8.21,7.88,7.88,4562095.0,7.856,8.0122,7.6901,7.6901,4562095.0
2022-10-18 09:40:00,7.87,8.02,7.87,7.94,1146662.0,7.6804,7.8268,7.6804,7.7487,1146662.0
2022-10-18 09:50:00,7.94,7.95,7.68,7.73,1161690.0,7.7487,7.7584,7.4949,7.5437,1161690.0
2022-10-18 10:00:00,7.73,7.84,7.68,7.75,686905.0,7.5437,7.6511,7.4949,7.5633,686905.0
2022-10-18 10:10:00,7.76,7.79,7.7,7.75,584126.0,7.573,7.6023,7.5145,7.5633,584126.0
2022-10-18 10:20:00,7.75,7.76,7.55,7.57,1113729.0,7.5633,7.573,7.3681,7.3876,1113729.0
2022-10-18 10:30:00,7.56,7.58,7.38,7.4,1406763.0,7.3778,7.3974,7.2022,7.2217,1406763.0
2022-10-18 10:40:00,7.4,7.56,7.39,7.54,1227941.0,7.2217,7.3778,7.2119,7.3583,1227941.0
2022-10-18 10:50:00,7.53,7.53,7.46,7.46,660535.0,7.3486,7.3486,7.2802,7.2802,660535.0
2022-10-18 11:00:00,7.45,7.53,7.37,7.4,991538.0,7.2705,7.3486,7.1924,7.2217,991538.0
2022-10-18 11:10:00,7.41,7.43,7.25,7.32,924235.0,7.2314,7.251,7.0753,7.1436,924235.0
2022-10-18 11:20:00,7.32,7.32,7.16,7.21,766843.0,7.1436,7.1436,6.9875,7.0363,766843.0
2022-10-18 11:30:00,7.2,7.2,7.06,7.11,661227.0,7.0265,7.0265,6.8899,6.9387,661227.0
2022-10-18 11:40:00,7.11,7.24,7.05,7.24,939356.0,6.9387,7.0655,6.8801,7.0655,939356.0
2022-10-18 11:50:00,7.24,7.3,7.22,7.29,676399.0,7.0655,7.1241,7.046,7.1143,676399.0
2022-10-18 12:00:00,7.29,7.39,7.22,7.39,566355.0,7.1143,7.2119,7.046,7.2119,566355.0
2022-10-18 12:10:00,7.38,7.47,7.38,7.46,780486.0,7.2022,7.29,7.2022,7.2802,780486.0
2022-10-18 12:20:00,7.45,7.45,7.33,7.39,560187.0,7.2705,7.2705,7.1534,7.2119,560187.0
2022-10-18 12:30:00,7.38,7.49,7.35,7.45,425080.0,7.2022,7.3095,7.1729,7.2705,425080.0
2022-10-18 12:40:00,7.45,7.55,7.44,7.46,536339.0,7.2705,7.3681,7.2607,7.2802,536339.0
2022-10-18 12:50:00,7.45,7.48,7.39,7.39,402923.0,7.2705,7.2998,7.2119,7.2119,402923.0
2022-10-18 13:00:00,7.4,7.41,7.31,7.34,528020.0,7.2217,7.2314,7.1339,7.1631,528020.0
2022-10-18 13:10:00,7.35,7.4,7.35,7.37,339865.0,7.1729,7.2217,7.1729,7.1924,339865.0
2022-10-18 13:20:00,7.36,7.43,7.34,7.41,264360.0,7.1827,7.251,7.1631,7.2314,264360.0
2022-10-18 13:30:00,7.41,7.49,7.4,7.45,346489.0,7.2314,7.3095,7.2217,7.2705,346489.0
2022-10-18 13:40:00,7.46,7.5,7.43,7.5,394134.0,7.2802,7.3193,7.251,7.3193,394134.0
2022-10-18 13:50:00,7.5,7.54,7.49,7.52,229522.0,7.3193,7.3583,7.3095,7.3388,229522.0
2022-10-18 14:00:00,7.51,7.53,7.45,7.47,180143.0,7.329,7.3486,7.2705,7.29,180143.0
2022-10-18 14:10:00,7.48,7.5,7.46,7.48,219051.0,7.2998,7.3193,7.2802,7.2998,219051.0
2022-10-18 14:20:00,7.49,7.53,7.47,7.52,321081.0,7.3095,7.3486,7.29,7.3388,321081.0
2022-10-18 14:30:00,7.52,7.52,7.33,7.35,486351.0,7.3388,7.3388,7.1534,7.1729,486351.0
2022-10-18 14:40:00,7.35,7.35,7.13,7.16,750681.0,7.1729,7.1729,6.9582,6.9875,750681.0
2022-10-18 14:50:00,7.15,7.26,7.14,7.24,701753.0,6.9777,7.0851,6.968,7.0655,701753.0
2022-10-18 15:00:00,7.24,7.27,7.19,7.21,530463.0,7.0655,7.0948,7.0168,7.0363,530463.0
2022-10-18 15:10:00,7.21,7.24,7.16,7.2,268543.0,7.0363,7.0655,6.9875,7.0265,268543.0
2022-10-18 15:20:00,7.21,7.3,7.19,7.3,262233.0,7.0363,7.1241,7.0168,7.1241,262233.0
2022-10-18 15:30:00,7.3,7.44,7.3,7.38,536662.0,7.1241,7.2607,7.1241,7.2022,536662.0
2022-10-18 15:40:00,7.38,7.42,7.37,7.41,303169.0,7.2022,7.2412,7.1924,7.2314,303169.0
2022-10-18 15:50:00,7.4,7.46,7.35,7.42,882276.0,7.2217,7.2802,7.1729,7.2412,882276.0
2022-10-19 09:30:00,7.27,7.51,7.26,7.36,3090069.0,7.0948,7.329,7.0851,7.1827,3090069.0
2022-10-19 09:40:00,7.36,7.38,7.2,7.22,843485.0,7.1827,7.2022,7.0265,7.046,843485.0
2022-10-19 09:50:00,7.21,7.38,7.21,7.32,664646.0,7.0363,7.2022,7.0363,7.1436,664646.0
2022-10-19 10:00:00,7.31,7.5,7.25,7.48,618268.0,7.1339,7.3193,7.0753,7.2998,618268.0
2022-10-19 10:10:00,7.49,7.64,7.43,7.6,933921.0,7.3095,7.4559,7.251,7.4169,933921.0
2022-10-19 10:20:00,7.6,7.78,7.6,7.77,1246455.0,7.4169,7.5925,7.4169,7.5828,1246455.0
2022-10-19 10:30:00,7.78,7.8,7.66,7.72,960136.0,7.5925,7.6121,7.4754,7.534,960136.0
2022-10-19 10:40:00,7.72,7.72,7.58,7.59,1120354.0,7.534,7.534,7.3974,7.4071,1120354.0
2022-10-19 10:50:00,7.59,7.59,7.45,7.48,551229.0,7.4071,7.4071,7.2705,7.2998,551229.0
2022-10-19 11:00:00,7.48,7.58,7.46,7.56,1276075.0,7.2998,7.3974,7.2802,7.3778,1276075.0
2022-10-19 11:10:00,7.56,7.65,7.56,7.64,473997.0,7.3778,7.4657,7.3778,7.4559,473997.0
2022-10-19 11:20:00,7.64,7.66,7.54,7.56,356350.0,7.4559,7.4754,7.3583,7.3778,356350.0
2022-10-19 11:30:00,7.56,7.63,7.5,7.6,435203.0,7.3778,7.4461,7.3193,7.4169,435203.0
2022-10-19 11:40:00,7.6,7.71,7.6,7.69,399846.0,7.4169,7.5242,7.4169,7.5047,399846.0
2022-10-19 11:50:00,7.69,7.75,7.68,7.7,487390.0,7.5047,7.5633,7.4949,7.5145,487390.0
2022-10-19 12:00:00,7.69,7.7,7.56,7.58,266236.0,7.5047,7.5145,7.3778,7.3974,266236.0
2022-10-19 12:10:00,7.58,7.62,7.55,7.6,220868.0,7.3974,7.4364,7.3681,7.4169,220868.0
2022-10-19 12:20:00,7.6,7.61,7.5,7.54,264973.0,7.4169,7.4266,7.3193,7.3583,264973.0
2022-10-19 12:30:00,7.54,7.59,7.53,7.54,198426.0,7.3583,7.4071,7.3486,7.3583,198426.0
2022-10-19 12:40:00,7.54,7.54,7.42,7.43,323371.0,7.3583,7.3583,7.2412,7.251,323371.0
2022-10-19 12:50:00,7.43,7.49,7.43,7.48,155501.0,7.251,7.3095,7.251,7.2998,155501.0
2022-10-19 13:00:00,7.48,7.49,7.32,7.38,522182.0,7.2998,7.3095,7.1436,7.2022,522182.0
2022-10-19 13:10:00,7.38,7.42,7.37,7.41,338167.0,7.2022,7.2412,7.1924,7.2314,338167.0
2022-10-19 13:20:00,7.43,7.47,7.4,7.42,236121.0,7.251,7.29,7.2217,7.2412,236121.0
2022-10-19 13:30:00,7.42,7.45,7.38,7.38,227701.0,7.2412,7.2705,7.2022,7.2022,227701.0
2022-10-19 13:40:00,7.39,7.43,7.37,7.4,123408.0,7.2119,7.251,7.1924,7.2217,123408.0
2022-10-19 13:50:00,7.4,7.45,7.39,7.45,138839.0,7.2217,7.2705,7.2119,7.2705,138839.0
2022-10-19 14:00:00,7.44,7.54,7.43,7.53,381613.0,7.2607,7.3583,7.251,7.3486,381613.0
2022-10-19 14:10:00,7.52,7.59,7.52,7.57,162014.0,7.3388,7.4071,7.3388,7.3876,162014.0
2022-10-19 14:20:00,7.57,7.58,7.52,7.57,213906.0,7.3876,7.3974,7.3388,7.3876,213906.0
2022-10-19 14:30:00,7.56,7.58,7.53,7.54,283236.0,7.3778,7.3974,7.3486,7.3583,283236.0
2022-10-19 14:40:00,7.54,7.55,7.49,7.5,268003.0,7.3583,7.3681,7.3095,7.3193,268003.0
2022-10-19 14:50:00,7.5,7.5,7.46,7.48,123675.0,7.3193,7.3193,7.2802,7.2998,123675.0
2022-10-19 15:00:00,7.47,7.49,7.41,7.49,244451.0,7.29,7.3095,7.2314,7.3095,244451.0
2022-10-19 15:10:00,7.49,7.57,7.49,7.54,219527.0,7.3095,7.3876,7.3095,7.3583,219527.0
2022-10-19 15:20:00,7.55,7.57,7.48,7.48,183366.0,7.3681,7.3876,7.2998,7.2998,183366.0
2022-10-19 15:30:00,7.49,7.5,7.45,7.48,211606.0,7.3095,7.3193,7.2705,7.2998,211606.0
2022-10-19 15:40:00,7.48,7.51,7.45,7.47,556213.0,7.2998,7.329,7.2705,7.29,556213.0
2022-10-19 15:50:00,7.46,7.61,7.45,7.58,628322.0,7.2802,7.4266,7.2705,7.3974,628322.0
2022-10-20 09:30:00,7.69,7.85,7.59,7.72,1963404.0,7.5047,7.6608,7.4071,7.534,1963404.0
2022-10-20 09:40:00,7.71,8.04,7.65,8.01,1885998.0,7.5242,7.8463,7.4657,7.817,1885998.0
2022-10-20 09:50:00,8.01,8.11,7.99,8.08,1643239.0,7.817,7.9146,7.7975,7.8853,1643239.0
2022-10-20 10:00:00,8.07,8.28,8.05,8.26,1977120.0,7.8755,8.0805,7.856,8.061,1977120.0
2022-10-20 10:10:00,8.26,8.27,8.13,8.26,1288841.0,8.061,8.0707,7.9341,8.061,1288841.0
2022-10-20 10:20:00,8.27,8.35,8.26,8.31,1277178.0,8.0707,8.1488,8.061,8.1098,1277178.0
2022-10-20 10:30:00,8.32,8.33,8.16,8.26,986233.0,8.1195,8.1293,7.9634,8.061,986233.0
2022-10-20 10:40:00,8.27,8.33,8.18,8.3,641970.0,8.0707,8.1293,7.9829,8.1,641970.0
2022-10-20 10:50:00,8.29,8.38,8.27,8.38,773122.0,8.0902,8.1781,8.0707,8.1781,773122.0
2022-10-20 11:00:00,8.38,8.4,8.34,8.38,918882.0,8.1781,8.1976,8.139,8.1781,918882.0
2022-10-20 11:10:00,8.37,8.42,8.3,8.3,372128.0,8.1683,8.2171,8.1,8.1,372128.0
2022-10-20 11:20:00,8.31,8.32,8.16,8.21,521397.0,8.1098,8.1195,7.9634,8.0122,521397.0
2022-10-20 11:30:00,8.21,8.33,8.21,8.32,300503.0,8.0122,8.1293,8.0122,8.1195,300503.0
2022-10-20 11:40:00,8.31,8.35,8.28,8.32,348669.0,8.1098,8.1488,8.0805,8.1195,348669.0
2022-10-20 11:50:00,8.31,8.34,8.21,8.23,405888.0,8.1098,8.139,8.0122,8.0317,405888.0
2022-10-20 12:00:00,8.23,8.23,8.07,8.1,1450359.0,8.0317,8.0317,7.8755,7.9048,1450359.0
2022-10-20 12:10:00,8.09,8.12,8.04,8.1,460088.0,7.8951,7.9243,7.8463,7.9048,460088.0
2022-10-20 12:20:00,8.09,8.09,7.91,7.95,1422165.0,7.8951,7.8951,7.7194,7.7584,1422165.0
2022-10-20 12:30:00,7.95,7.97,7.87,7.88,481407.0,7.7584,7.778,7.6804,7.6901,481407.0
2022-10-20 12:40:00,7.88,7.92,7.82,7.88,760754.0,7.6901,7.7292,7.6316,7.6901,760754.0
2022-10-20 12:50:00,7.88,7.91,7.84,7.91,339388.0,7.6901,7.7194,7.6511,7.7194,339388.0
2022-10-20 13:00:00,7.91,7.94,7.73,7.79,545182.0,7.7194,7.7487,7.5437,7.6023,545182.0
2022-10-20 13:10:00,7.78,7.83,7.75,7.78,285060.0,7.5925,7.6413,7.5633,7.5925,285060.0
2022-10-20 13:20:00,7.77,7.85,7.76,7.83,198176.0,7.5828,7.6608,7.573,7.6413,198176.0
2022-10-20 13:30:00,7.84,7.84,7.77,7.77,347722.0,7.6511,7.6511,7.5828,7.5828,347722.0
2022-10-20 13:40:00,7.76,7.79,7.66,7.67,717646.0,7.573,7.6023,7.4754,7.4852,717646.0
2022-10-20 13:50:00,7.67,7.7,7.63,7.7,335207.0,7.4852,7.5145,7.4461,7.5145,335207.0
2022-10-20 14:00:00,7.69,7.71,7.63,7.67,254690.0,7.5047,7.5242,7.4461,7.4852,254690.0
2022-10-20 14:10:00,7.68,7.69,7.62,7.66,146483.0,7.4949,7.5047,7.4364,7.4754,146483.0
2022-10-20 14:20:00,7.66,7.66,7.6,7.63,178185.0,7.4754,7.4754,7.4169,7.4461,178185.0
2022-10-20 14:30:00,7.62,7.72,7.62,7.69,301558.0,7.4364,7.534,7.4364,7.5047,301558.0
2022-10-20 14:40:00,7.69,7.7,7.61,7.66,315027.0,7.5047,7.5145,7.4266,7.4754,315027.0
2022-10-20 14:50:00,7.66,7.77,7.66,7.74,345018.0,7.4754,7.5828,7.4754,7.5535,345018.0
2022-10-20 15:00:00,7.74,7.84,7.74,7.82,275746.0,7.5535,7.6511,7.5535,7.6316,275746.0
2022-10-20 15:10:00,7.83,7.83,7.76,7.78,233980.0,7.6413,7.6413,7.573,7.5925,233980.0
2022-10-20 15:20:00,7.78,7.78,7.73,7.77,327196.0,7.5925,7.5925,7.5437,7.5828,327196.0
2022-10-20 15:30:00,7.76,7.76,7.67,7.68,273209.0,7.573,7.573,7.4852,7.4949,273209.0
2022-10-20 15:40:00,7.68,7.74,7.68,7.73,338323.0,7.4949,7.5535,7.4949,7.5437,338323.0
2022-10-20 15:50:00,7.72,7.79,7.71,7.73,646877.0,7.534,7.6023,7.5242,7.5437,646877.0
2022-10-21 09:30:00,7.67,7.79,7.55,7.71,2866931.0,7.4852,7.6023,7.3681,7.5242,2866931.0
2022-10-21 09:40:00,7.71,7.92,7.59,7.89,1193340.0,7.5242,7.7292,7.4071,7.6999,1193340.0
2022-10-21 09:50:00,7.88,8.05,7.8,8.04,1155941.0,7.6901,7.856,7.6121,7.8463,1155941.0
2022-10-21 10:00:00,8.05,8.29,8.03,8.2,1709078.0,7.856,8.0902,7.8365,8.0024,1709078.0
2022-10-21 10:10:00,8.21,8.23,8.07,8.14,1193168.0,8.0122,8.0317,7.8755,7.9439,1193168.0
2022-10-21 10:20:00,8.15,8.17,7.91,7.91,1272987.0,7.9536,7.9731,7.7194,7.7194,1272987.0
2022-10-21 10:30:00,7.9,8.02,7.83,7.85,750822.0,7.7096,7.8268,7.6413,7.6608,750822.0
2022-10-21 10:40:00,7.86,8.05,7.86,8.04,791180.0,7.6706,7.856,7.6706,7.8463,791180.0
2022-10-21 10:50:00,8.04,8.08,7.92,7.93,561286.0,7.8463,7.8853,7.7292,7.7389,561286.0
2022-10-21 11:00:00,7.94,7.95,7.83,7.92,434941.0,7.7487,7.7584,7.6413,7.7292,434941.0
2022-10-21 11:10:00,7.92,7.99,7.9,7.91,329514.0,7.7292,7.7975,7.7096,7.7194,329514.0
2022-10-21 11:20:00,7.91,8.05,7.86,8.04,616807.0,7.7194,7.856,7.6706,7.8463,616807.0
2022-10-21 11:30:00,8.05,8.17,8.04,8.08,660068.0,7.856,7.9731,7.8463,7.8853,660068.0
2022-10-21 11:40:00,8.09,8.25,8.09,8.23,987999.0,7.8951,8.0512,7.8951,8.0317,987999.0
2022-10-21 11:50:00,8.23,8.26,8.17,8.24,580962.0,8.0317,8.061,7.9731,8.0415,580962.0
2022-10-21 12:00:00,8.25,8.35,8.25,8.28,964626.0,8.0512,8.1488,8.0512,8.0805,964626.0
2022-10-21 12:10:00,8.28,8.3,8.19,8.23,445158.0,8.0805,8.1,7.9927,8.0317,445158.0
2022-10-21 12:20:00,8.23,8.28,8.19,8.2,515440.0,8.0317,8.0805,7.9927,8.0024,515440.0
2022-10-21 12:30:00,8.2,8.29,8.16,8.19,464855.0,8.0024,8.0902,7.9634,7.9927,464855.0
2022-10-21 12:40:00,8.2,8.29,8.2,8.29,340515.0,8.0024,8.0902,8.0024,8.0902,340515.0
2022-10-21 12:50:00,8.29,8.33,8.24,8.27,390373.0,8.0902,8.1293,8.0415,8.0707,390373.0
2022-10-21 13:00:00,8.27,8.34,8.27,8.29,430524.0,8.0707,8.139,8.0707,8.0902,430524.0
2022-10-21 13:10:00,8.3,8.32,8.27,8.31,279669.0,8.1,8.1195,8.0707,8.1098,279669.0
2022-10-21 13:20:00,8.31,8.33,8.23,8.29,532960.0,8.1098,8.1293,8.0317,8.0902,532960.0
2022-10-21 13:30:00,8.28,8.34,8.26,8.29,365740.0,8.0805,8.139,8.061,8.0902,365740.0
2022-10-21 13:40:00,8.3,8.34,8.29,8.34,308854.0,8.1,8.139,8.0902,8.139,308854.0
2022-10-21 13:50:00,8.35,8.4,8.34,8.39,484247.0,8.1488,8.1976,8.139,8.1878,484247.0
2022-10-21 14:00:00,8.4,8.46,8.39,8.46,553680.0,8.1976,8.2561,8.1878,8.2561,553680.0
2022-10-21 14:10:00,8.46,8.46,8.35,8.38,416472.0,8.2561,8.2561,8.1488,8.1781,416472.0
2022-10-21 14:20:00,8.38,8.42,8.37,8.42,315101.0,8.1781,8.2171,8.1683,8.2171,315101.0
2022-10-21 14:30:00,8.42,8.46,8.39,8.42,317501.0,8.2171,8.2561,8.1878,8.2171,317501.0
2022-10-21 14:40:00,8.41,8.43,8.37,8.41,316976.0,8.2074,8.2269,8.1683,8.2074,316976.0
2022-10-21 14:50:00,8.42,8.44,8.39,8.44,241932.0,8.2171,8.2366,8.1878,8.2366,241932.0
2022-10-21 15:00:00,8.44,8.47,8.42,8.47,501828.0,8.2366,8.2659,8.2171,8.2659,501828.0
2022-10-21 15:10:00,8.47,8.56,8.46,8.56,542761.0,8.2659,8.3537,8.2561,8.3537,542761.0
2022-10-21 15:20:00,8.56,8.62,8.53,8.6,493183.0,8.3537,8.4123,8.3245,8.3928,493183.0
2022-10-21 15:30:00,8.61,8.62,8.56,8.6,517283.0,8.4025,8.4123,8.3537,8.3928,517283.0
2022-10-21 15:40:00,8.6,8.62,8.58,8.6,535144.0,8.3928,8.4123,8.3733,8.3928,535144.0
2022-10-21 15:50:00,8.6,8.63,8.57,8.6,815938.0,8.3928,8.4221,8.3635,8.3928,815938.0
2022-10-24 09:30:00,8.64,8.8,8.45,8.65,3277769.0,8.4318,8.588,8.2464,8.4416,3277769.0
2022-10-24 09:40:00,8.64,8.78,8.48,8.53,1423232.0,8.4318,8.5684,8.2757,8.3245,1423232.0
2022-10-24 09:50:00,8.53,8.64,8.47,8.48,1175857.0,8.3245,8.4318,8.2659,8.2757,1175857.0
2022-10-24 10:00:00,8.47,8.48,8.16,8.19,1751368.0,8.2659,8.2757,7.9634,7.9927,1751368.0
2022-10-24 10:10:00,8.19,8.34,8.17,8.2,854166.0,7.9927,8.139,7.9731,8.0024,854166.0
2022-10-24 10:20:00,8.2,8.23,8.08,8.23,1275458.0,8.0024,8.0317,7.8853,8.0317,1275458.0
2022-10-24 10:30:00,8.22,8.39,8.18,8.34,1507223.0,8.0219,8.1878,7.9829,8.139,1507223.0
2022-10-24 10:40:00,8.33,8.37,8.16,8.2,714513.0,8.1293,8.1683,7.9634,8.0024,714513.0
2022-10-24 10:50:00,8.21,8.46,8.21,8.44,914246.0,8.0122,8.2561,8.0122,8.2366,914246.0
2022-10-24 11:00:00,8.46,8.51,8.37,8.42,647491.0,8.2561,8.3049,8.1683,8.2171,647491.0
2022-10-24 11:10:00,8.42,8.5,8.37,8.42,461383.0,8.2171,8.2952,8.1683,8.2171,461383.0
2022-10-24 11:20:00,8.43,8.53,8.43,8.51,474629.0,8.2269,8.3245,8.2269,8.3049,474629.0
2022-10-24 11:30:00,8.51,8.58,8.46,8.56,420587.0,8.3049,8.3733,8.2561,8.3537,420587.0
2022-10-24 11:40:00,8.57,8.61,8.46,8.48,386549.0,8.3635,8.4025,8.2561,8.2757,386549.0
2022-10-24 11:50:00,8.49,8.66,8.49,8.65,587116.0,8.2854,8.4513,8.2854,8.4416,587116.0
2022-10-24 12:00:00,8.65,8.66,8.59,8.61,490582.0,8.4416,8.4513,8.383,8.4025,490582.0
2022-10-24 12:10:00,8.61,8.7,8.61,8.69,292524.0,8.4025,8.4904,8.4025,8.4806,292524.0
2022-10-24 12:20:00,8.69,8.71,8.62,8.63,304161.0,8.4806,8.5001,8.4123,8.4221,304161.0
2022-10-24 12:30:00,8.63,8.65,8.6,8.6,265995.0,8.4221,8.4416,8.3928,8.3928,265995.0
2022-10-24 12:40:00,8.6,8.64,8.57,8.64,265094.0,8.3928,8.4318,8.3635,8.4318,265094.0
2022-10-24 12:50:00,8.64,8.67,8.62,8.62,161974.0,8.4318,8.4611,8.4123,8.4123,161974.0
2022-10-24 13:00:00,8.62,8.62,8.55,8.6,243050.0,8.4123,8.4123,8.344,8.3928,243050.0
2022-10-24 13:10:00,8.6,8.6,8.54,8.55,190468.0,8.3928,8.3928,8.3342,8.344,190468.0
2022-10-24 13:20:00,8.55,8.55,8.49,8.5,169420.0,8.344,8.344,8.2854,8.2952,169420.0
2022-10-24 13:30:00,8.49,8.52,8.46,8.52,168922.0,8.2854,8.3147,8.2561,8.3147,168922.0
2022-10-24 13:40:00,8.53,8.63,8.53,8.61,169706.0,8.3245,8.4221,8.3245,8.4025,169706.0
2022-10-24 13:50:00,8.61,8.63,8.57,8.57,152226.0,8.4025,8.4221,8.3635,8.3635,152226.0
2022-10-24 14:00:00,8.58,8.67,8.56,8.66,204636.0,8.3733,8.4611,8.3537,8.4513,204636.0
2022-10-24 14:10:00,8.66,8.68,8.64,8.68,122461.0,8.4513,8.4708,8.4318,8.4708,122461.0
2022-10-24 14:20:00,8.68,8.69,8.65,8.66,100344.0,8.4708,8.4806,8.4416,8.4513,100344.0
2022-10-24 14:30:00,8.66,8.7,8.66,8.7,81188.0,8.4513,8.4904,8.4513,8.4904,81188.0
2022-10-24 14:40:00,8.69,8.72,8.65,8.72,457272.0,8.4806,8.5099,8.4416,8.5099,457272.0
2022-10-24 14:50:00,8.72,8.73,8.68,8.72,187171.0,8.5099,8.5196,8.4708,8.5099,187171.0
2022-10-24 15:00:00,8.73,8.78,8.72,8.75,422225.0,8.5196,8.5684,8.5099,8.5392,422225.0
2022-10-24 15:10:00,8.75,8.8,8.75,8.8,347842.0,8.5392,8.588,8.5392,8.588,347842.0
2022-10-24 15:20:00,8.8,8.8,8.75,8.75,273910.0,8.588,8.588,8.5392,8.5392,273910.0
2022-10-24 15:30:00,8.75,8.78,8.72,8.75,183723.0,8.5392,8.5684,8.5099,8.5392,183723.0
2022-10-24 15:40:00,8.74,8.75,8.71,8.71,241778.0,8.5294,8.5392,8.5001,8.5001,241778.0
2022-10-24 15:50:00,8.71,8.73,8.65,8.7,847082.0,8.5001,8.5196,8.4416,8.4904,847082.0
2022-10-25 09:30:00,8.79,9.03,8.76,9.0,2427115.0,8.5782,8.8124,8.5489,8.7831,2427115.0
2022-10-25 09:40:00,9.0,9.35,8.95,9.33,1838257.0,8.7831,9.1247,8.7343,9.1052,1838257.0
2022-10-25 09:50:00,9.34,9.37,9.21,9.32,1176817.0,9.1149,9.1442,8.9881,9.0954,1176817.0
2022-10-25 10:00:00,9.33,9.37,9.21,9.31,1047884.0,9.1052,9.1442,8.9881,9.0857,1047884.0
2022-10-25 10:10:00,9.32,9.39,9.24,9.3,717240.0,9.0954,9.1637,9.0174,9.0759,717240.0
2022-10-25 10:20:00,9.3,9.34,9.25,9.32,360816.0,9.0759,9.1149,9.0271,9.0954,360816.0
2022-10-25 10:30:00,9.32,9.32,9.16,9.17,750986.0,9.0954,9.0954,8.9393,8.949,750986.0
2022-10-25 10:40:00,9.17,9.26,9.16,9.25,364434.0,8.949,9.0369,8.9393,9.0271,364434.0
2022-10-25 10:50:00,9.26,9.27,9.2,9.22,245454.0,9.0369,9.0466,8.9783,8.9978,245454.0
2022-10-25 11:00:00,9.23,9.34,9.2,9.34,366112.0,9.0076,9.1149,8.9783,9.1149,366112.0
2022-10-25 11:10:00,9.34,9.36,9.29,9.35,380482.0,9.1149,9.1345,9.0661,9.1247,380482.0
2022-10-25 11:20:00,9.36,9.4,9.35,9.38,459008.0,9.1345,9.1735,9.1247,9.154,459008.0
2022-10-25 11:30:00,9.38,9.44,9.37,9.44,553234.0,9.154,9.2125,9.1442,9.2125,553234.0
2022-10-25 11:40:00,9.44,9.46,9.39,9.42,551563.0,9.2125,9.2321,9.1637,9.193,551563.0
2022-10-25 11:50:00,9.41,9.41,9.36,9.36,281165.0,9.1833,9.1833,9.1345,9.1345,281165.0
2022-10-25 12:00:00,9.36,9.36,9.29,9.31,369376.0,9.1345,9.1345,9.0661,9.0857,369376.0
2022-10-25 12:10:00,9.3,9.37,9.29,9.37,263218.0,9.0759,9.1442,9.0661,9.1442,263218.0
2022-10-25 12:20:00,9.37,9.39,9.32,9.33,235371.0,9.1442,9.1637,9.0954,9.1052,235371.0
2022-10-25 12:30:00,9.33,9.34,9.25,9.26,293432.0,9.1052,9.1149,9.0271,9.0369,293432.0
2022-10-25 12:40:00,9.25,9.27,9.19,9.2,290029.0,9.0271,9.0466,8.9686,8.9783,290029.0
2022-10-25 12:50:00,9.21,9.21,9.16,9.19,399156.0,8.9881,8.9881,8.9393,8.9686,399156.0
2022-10-25 13:00:00,9.2,9.26,9.13,9.18,658338.0,8.9783,9.0369,8.91,8.9588,658338.0
2022-10-25 13:10:00,9.17,9.18,9.07,9.13,334277.0,8.949,8.9588,8.8515,8.91,334277.0
2022-10-25 13:20:00,9.13,9.18,9.1,9.16,224576.0,8.91,8.9588,8.8807,8.9393,224576.0
2022-10-25 13:30:00,9.18,9.21,9.15,9.15,247405.0,8.9588,8.9881,8.9295,8.9295,247405.0
2022-10-25 13:40:00,9.16,9.17,9.11,9.13,176385.0,8.9393,8.949,8.8905,8.91,176385.0
2022-10-25 13:50:00,9.14,9.16,9.12,9.16,120198.0,8.9198,8.9393,8.9002,8.9393,120198.0
2022-10-25 14:00:00,9.15,9.22,9.15,9.22,152918.0,8.9295,8.9978,8.9295,8.9978,152918.0
2022-10-25 14:10:00,9.22,9.26,9.2,9.25,257151.0,8.9978,9.0369,8.9783,9.0271,257151.0
2022-10-25 14:20:00,9.25,9.27,9.23,9.26,111214.0,9.0271,9.0466,9.0076,9.0369,111214.0
2022-10-25 14:30:00,9.27,9.3,9.25,9.29,90836.0,9.0466,9.0759,9.0271,9.0661,90836.0
2022-10-25 14:40:00,9.29,9.29,9.21,9.21,262186.0,9.0661,9.0661,8.9881,8.9881,262186.0
2022-10-25 14:50:00,9.2,9.24,9.19,9.2,187691.0,8.9783,9.0174,8.9686,8.9783,187691.0
2022-10-25 15:00:00,9.19,9.24,9.18,9.23,214873.0,8.9686,9.0174,8.9588,9.0076,214873.0
2022-10-25 15:10:00,9.23,9.25,9.22,9.23,164497.0,9.0076,9.0271,8.9978,9.0076,164497.0
2022-10-25 15:20:00,9.23,9.26,9.19,9.25,252234.0,9.0076,9.0369,8.9686,9.0271,252234.0
2022-10-25 15:30:00,9.26,9.32,9.25,9.27,316869.0,9.0369,9.0954,9.0271,9.0466,316869.0
2022-10-25 15:40:00,9.27,9.27,9.23,9.27,274410.0,9.0466,9.0466,9.0076,9.0466,274410.0
2022-10-25 15:50:00,9.26,9.28,9.22,9.28,528405.0,9.0369,9.0564,8.9978,9.0564,528405.0
2022-10-26 09:30:00,8.73,8.85,8.56,8.83,2019533.0,8.5196,8.6368,8.3537,8.6172,2019533.0
2022-10-26 09:40:00,8.84,8.89,8.7,8.89,1068457.0,8.627,8.6758,8.4904,8.6758,1068457.0
2022-10-26 09:50:00,8.9,9.08,8.88,9.01,1214325.0,8.6855,8.8612,8.666,8.7929,1214325.0
2022-10-26 10:00:00,9.01,9.24,9.01,9.15,1366646.0,8.7929,9.0174,8.7929,8.9295,1366646.0
2022-10-26 10:10:00,9.15,9.23,9.09,9.17,740324.0,8.9295,9.0076,8.871,8.949,740324.0
2022-10-26 10:20:00,9.16,9.3,9.05,9.26,768820.0,8.9393,9.0759,8.8319,9.0369,768820.0
2022-10-26 10:30:00,9.25,9.35,9.2,9.35,605303.0,9.0271,9.1247,8.9783,9.1247,605303.0
2022-10-26 10:40:00,9.35,9.54,9.32,9.52,911069.0,9.1247,9.3101,9.0954,9.2906,911069.0
2022-10-26 10:50:00,9.52,9.54,9.36,9.39,639305.0,9.2906,9.3101,9.1345,9.1637,639305.0
2022-10-26 11:00:00,9.4,9.57,9.4,9.55,668971.0,9.1735,9.3394,9.1735,9.3199,668971.0
2022-10-26 11:10:00,9.55,9.63,9.52,9.63,506136.0,9.3199,9.398,9.2906,9.398,506136.0
2022-10-26 11:20:00,9.63,9.64,9.58,9.6,381150.0,9.398,9.4077,9.3492,9.3687,381150.0
2022-10-26 11:30:00,9.59,9.66,9.56,9.65,372892.0,9.3589,9.4272,9.3296,9.4175,372892.0
2022-10-26 11:40:00,9.65,9.66,9.52,9.53,455067.0,9.4175,9.4272,9.2906,9.3004,455067.0
2022-10-26 11:50:00,9.53,9.53,9.47,9.5,487164.0,9.3004,9.3004,9.2418,9.2711,487164.0
2022-10-26 12:00:00,9.51,9.58,9.43,9.44,350254.0,9.2808,9.3492,9.2028,9.2125,350254.0
2022-10-26 12:10:00,9.44,9.58,9.44,9.56,351540.0,9.2125,9.3492,9.2125,9.3296,351540.0
2022-10-26 12:20:00,9.56,9.57,9.5,9.53,124615.0,9.3296,9.3394,9.2711,9.3004,124615.0
2022-10-26 12:30:00,9.53,9.6,9.52,9.52,202733.0,9.3004,9.3687,9.2906,9.2906,202733.0
2022-10-26 12:40:00,9.53,9.53,9.39,9.4,358167.0,9.3004,9.3004,9.1637,9.1735,358167.0
2022-10-26 12:50:00,9.4,9.4,9.18,9.19,540279.0,9.1735,9.1735,8.9588,8.9686,540279.0
2022-10-26 13:00:00,9.18,9.18,9.07,9.11,569737.0,8.9588,8.9588,8.8515,8.8905,569737.0
2022-10-26 13:10:00,9.11,9.16,9.01,9.07,338912.0,8.8905,8.9393,8.7929,8.8515,338912.0
2022-10-26 13:20:00,9.07,9.07,8.93,8.95,253216.0,8.8515,8.8515,8.7148,8.7343,253216.0
2022-10-26 13:30:00,8.95,8.96,8.88,8.95,291220.0,8.7343,8.7441,8.666,8.7343,291220.0
2022-10-26 13:40:00,8.95,9.03,8.94,8.98,285421.0,8.7343,8.8124,8.7246,8.7636,285421.0
2022-10-26 13:50:00,8.99,9.11,8.99,9.1,287342.0,8.7734,8.8905,8.7734,8.8807,287342.0
2022-10-26 14:00:00,9.1,9.16,9.07,9.13,216246.0,8.8807,8.9393,8.8515,8.91,216246.0
2022-10-26 14:10:00,9.13,9.16,9.05,9.05,225255.0,8.91,8.9393,8.8319,8.8319,225255.0
2022-10-26 14:20:00,9.04,9.07,8.98,8.99,245576.0,8.8222,8.8515,8.7636,8.7734,245576.0
2022-10-26 14:30:00,8.99,9.11,8.98,9.08,625497.0,8.7734,8.8905,8.7636,8.8612,625497.0
2022-10-26 14:40:00,9.07,9.07,9.0,9.04,183397.0,8.8515,8.8515,8.7831,8.8222,183397.0
2022-10-26 14:50:00,9.04,9.09,9.0,9.06,272097.0,8.8222,8.871,8.7831,8.8417,272097.0
2022-10-26 15:00:00,9.06,9.06,8.94,9.0,247925.0,8.8417,8.8417,8.7246,8.7831,247925.0
2022-10-26 15:10:00,8.99,9.04,8.93,9.04,209708.0,8.7734,8.8222,8.7148,8.8222,209708.0
2022-10-26 15:20:00,9.04,9.04,8.96,8.98,108038.0,8.8222,8.8222,8.7441,8.7636,108038.0
2022-10-26 15:30:00,8.98,9.01,8.96,8.99,148013.0,8.7636,8.7929,8.7441,8.7734,148013.0
2022-10-26 15:40:00,9.0,9.06,9.0,9.03,249697.0,8.7831,8.8417,8.7831,8.8124,249697.0
2022-10-26 15:50:00,9.02,9.04,8.96,8.99,368948.0,8.8027,8.8222,8.7441,8.7734,368948.0
2022-10-27 09:30:00,9.21,9.43,9.14,9.14,3117460.0,8.9881,9.2028,8.9198,8.9198,3117460.0
2022-10-27 09:40:00,9.14,9.16,8.82,8.83,1440570.0,8.9198,8.9393,8.6075,8.6172,1440570.0
2022-10-27 09:50:00,8.82,8.86,8.61,8.75,1117245.0,8.6075,8.6465,8.4025,8.5392,1117245.0
2022-10-27 10:00:00,8.74,8.99,8.67,8.98,1261188.0,8.5294,8.7734,8.4611,8.7636,1261188.0
2022-10-27 10:10:00,8.98,9.19,8.89,9.17,1092802.0,8.7636,8.9686,8.6758,8.949,1092802.0
2022-10-27 10:20:00,9.18,9.28,9.13,9.21,809809.0,8.9588,9.0564,8.91,8.9881,809809.0
2022-10-27 10:30:00,9.22,9.3,9.04,9.06,1255982.0,8.9978,9.0759,8.8222,8.8417,1255982.0
2022-10-27 10:40:00,9.07,9.07,8.92,8.96,617775.0,8.8515,8.8515,8.7051,8.7441,617775.0
2022-10-27 10:50:00,8.96,9.11,8.86,8.87,632387.0,8.7441,8.8905,8.6465,8.6563,632387.0
2022-10-27 11:00:00,8.86,9.06,8.86,9.04,583093.0,8.6465,8.8417,8.6465,8.8222,583093.0
2022-10-27 11:10:00,9.04,9.1,8.89,8.93,546900.0,8.8222,8.8807,8.6758,8.7148,546900.0
2022-10-27 11:20:00,8.92,9.04,8.9,8.94,376882.0,8.7051,8.8222,8.6855,8.7246,376882.0
2022-10-27 11:30:00,8.94,9.05,8.86,8.88,464599.0,8.7246,8.8319,8.6465,8.666,464599.0
2022-10-27 11:40:00,8.88,8.92,8.84,8.86,307316.0,8.666,8.7051,8.627,8.6465,307316.0
2022-10-27 11:50:00,8.86,8.86,8.72,8.74,426246.0,8.6465,8.6465,8.5099,8.5294,426246.0
2022-10-27 12:00:00,8.74,8.88,8.73,8.83,379247.0,8.5294,8.666,8.5196,8.6172,379247.0
2022-10-27 12:10:00,8.83,8.87,8.78,8.8,282636.0,8.6172,8.6563,8.5684,8.588,282636.0
2022-10-27 12:20:00,8.79,8.81,8.69,8.69,287850.0,8.5782,8.5977,8.4806,8.4806,287850.0
2022-10-27 12:30:00,8.69,8.77,8.69,8.77,134641.0,8.4806,8.5587,8.4806,8.5587,134641.0
2022-10-27 12:40:00,8.76,8.83,8.74,8.8,124027.0,8.5489,8.6172,8.5294,8.588,124027.0
2022-10-27 12:50:00,8.8,8.81,8.77,8.79,176651.0,8.588,8.5977,8.5587,8.5782,176651.0
2022-10-27 13:00:00,8.79,8.88,8.73,8.87,214018.0,8.5782,8.666,8.5196,8.6563,214018.0
2022-10-27 13:10:00,8.86,8.86,8.79,8.85,278790.0,8.6465,8.6465,8.5782,8.6368,278790.0
2022-10-27 13:20:00,8.85,8.9,8.79,8.8,160825.0,8.6368,8.6855,8.5782,8.588,160825.0
2022-10-27 13:30:00,8.8,8.81,8.73,8.73,137130.0,8.588,8.5977,8.5196,8.5196,137130.0
2022-10-27 13:40:00,8.74,8.8,8.74,8.77,83220.0,8.5294,8.588,8.5294,8.5587,83220.0
2022-10-27 13:50:00,8.77,8.77,8.73,8.74,83294.0,8.5587,8.5587,8.5196,8.5294,83294.0
2022-10-27 14:00:00,8.74,8.77,8.66,8.67,120253.0,8.5294,8.5587,8.4513,8.4611,120253.0
2022-10-27 14:10:00,8.66,8.67,8.62,8.65,584004.0,8.4513,8.4611,8.4123,8.4416,584004.0
2022-10-27 14:20:00,8.66,8.7,8.64,8.69,94341.0,8.4513,8.4904,8.4318,8.4806,94341.0
2022-10-27 14:30:00,8.69,8.71,8.68,8.69,78500.0,8.4806,8.5001,8.4708,8.4806,78500.0
2022-10-27 14:40:00,8.68,8.7,8.63,8.64,131343.0,8.4708,8.4904,8.4221,8.4318,131343.0
2022-10-27 14:50:00,8.63,8.65,8.61,8.63,96815.0,8.4221,8.4416,8.4025,8.4221,96815.0
2022-10-27 15:00:00,8.63,8.71,8.56,8.56,287691.0,8.4221,8.5001,8.3537,8.3537,287691.0
2022-10-27 15:10:00,8.57,8.66,8.54,8.66,277012.0,8.3635,8.4513,8.3342,8.4513,277012.0
2022-10-27 15:20:00,8.66,8.68,8.62,8.62,279761.0,8.4513,8.4708,8.4123,8.4123,279761.0
2022-10-27 15:30:00,8.62,8.68,8.61,8.63,242963.0,8.4123,8.4708,8.4025,8.4221,242963.0
2022-10-27 15:40:00,8.63,8.64,8.57,8.6,269196.0,8.4221,8.4318,8.3635,8.3928,269196.0
2022-10-27 15:50:00,8.61,8.63,8.49,8.51,569336.0,8.4025,8.4221,8.2854,8.3049,569336.0
2022-10-28 09:30:00,8.57,8.97,8.5,8.88,1910986.0,8.3635,8.7539,8.2952,8.666,1910986.0
2022-10-28 09:40:00,8.88,9.03,8.88,8.9,1482117.0,8.666,8.8124,8.666,8.6855,1482117.0
2022-10-28 09:50:00,8.89,8.95,8.79,8.9,649329.0,8.6758,8.7343,8.5782,8.6855,649329.0
2022-10-28 10:00:00,8.91,9.01,8.76,8.79,848400.0,8.6953,8.7929,8.5489,8.5782,848400.0
2022-10-28 10:10:00,8.79,8.82,8.61,8.77,781117.0,8.5782,8.6075,8.4025,8.5587,781117.0
2022-10-28 10:20:00,8.77,8.96,8.68,8.95,760614.0,8.5587,8.7441,8.4708,8.7343,760614.0
2022-10-28 10:30:00,8.95,9.03,8.88,8.97,773262.0,8.7343,8.8124,8.666,8.7539,773262.0
2022-10-28 10:40:00,8.97,9.09,8.94,9.09,885846.0,8.7539,8.871,8.7246,8.871,885846.0
2022-10-28 10:50:00,9.09,9.19,9.07,9.18,1084691.0,8.871,8.9686,8.8515,8.9588,1084691.0
2022-10-28 11:00:00,9.19,9.27,9.13,9.24,808843.0,8.9686,9.0466,8.91,9.0174,808843.0
2022-10-28 11:10:00,9.24,9.32,9.22,9.31,872870.0,9.0174,9.0954,8.9978,9.0857,872870.0
2022-10-28 11:20:00,9.32,9.36,9.27,9.27,581231.0,9.0954,9.1345,9.0466,9.0466,581231.0
2022-10-28 11:30:00,9.27,9.35,9.24,9.34,638148.0,9.0466,9.1247,9.0174,9.1149,638148.0
2022-10-28 11:40:00,9.34,9.43,9.34,9.39,720811.0,9.1149,9.2028,9.1149,9.1637,720811.0
2022-10-28 11:50:00,9.38,9.38,9.28,9.29,301379.0,9.154,9.154,9.0564,9.0661,301379.0
2022-10-28 12:00:00,9.29,9.37,9.27,9.33,459009.0,9.0661,9.1442,9.0466,9.1052,459009.0
2022-10-28 12:10:00,9.33,9.44,9.32,9.41,344663.0,9.1052,9.2125,9.0954,9.1833,344663.0
2022-10-28 12:20:00,9.41,9.48,9.4,9.48,383537.0,9.1833,9.2516,9.1735,9.2516,383537.0
2022-10-28 12:30:00,9.47,9.49,9.44,9.44,428990.0,9.2418,9.2613,9.2125,9.2125,428990.0
2022-10-28 12:40:00,9.45,9.46,9.34,9.41,263021.0,9.2223,9.2321,9.1149,9.1833,263021.0
2022-10-28 12:50:00,9.4,9.44,9.39,9.41,228743.0,9.1735,9.2125,9.1637,9.1833,228743.0
2022-10-28 13:00:00,9.41,9.42,9.39,9.42,112463.0,9.1833,9.193,9.1637,9.193,112463.0
2022-10-28 13:10:00,9.41,9.42,9.34,9.34,285413.0,9.1833,9.193,9.1149,9.1149,285413.0
2022-10-28 13:20:00,9.34,9.37,9.33,9.33,169858.0,9.1149,9.1442,9.1052,9.1052,169858.0
2022-10-28 13:30:00,9.33,9.38,9.32,9.37,129002.0,9.1052,9.154,9.0954,9.1442,129002.0
2022-10-28 13:40:00,9.37,9.39,9.29,9.3,285435.0,9.1442,9.1637,9.0661,9.0759,285435.0
2022-10-28 13:50:00,9.31,9.36,9.31,9.32,182188.0,9.0857,9.1345,9.0857,9.0954,182188.0
2022-10-28 14:00:00,9.32,9.35,9.29,9.31,247289.0,9.0954,9.1247,9.0661,9.0857,247289.0
2022-10-28 14:10:00,9.31,9.39,9.31,9.37,244301.0,9.0857,9.1637,9.0857,9.1442,244301.0
2022-10-28 14:20:00,9.37,9.38,9.34,9.35,138533.0,9.1442,9.154,9.1149,9.1247,138533.0
2022-10-28 14:30:00,9.35,9.38,9.33,9.38,150321.0,9.1247,9.154,9.1052,9.154,150321.0
2022-10-28 14:40:00,9.38,9.41,9.37,9.38,296752.0,9.154,9.1833,9.1442,9.154,296752.0
2022-10-28 14:50:00,9.39,9.41,9.37,9.4,276947.0,9.1637,9.1833,9.1442,9.1735,276947.0
2022-10-28 15:00:00,9.4,9.41,9.37,9.39,232016.0,9.1735,9.1833,9.1442,9.1637,232016.0
2022-10-28 15:10:00,9.4,9.43,9.4,9.43,339024.0,9.1735,9.2028,9.1735,9.2028,339024.0
2022-10-28 15:20:00,9.42,9.49,9.42,9.48,251559.0,9.193,9.2613,9.193,9.2516,251559.0
2022-10-28 15:30:00,9.47,9.49,9.45,9.48,436768.0,9.2418,9.2613,9.2223,9.2516,436768.0
2022-10-28 15:40:00,9.47,9.52,9.47,9.51,921885.0,9.2418,9.2906,9.2418,9.2808,921885.0
2022-10-28 15:50:00,9.5,9.56,9.48,9.52,1203732.0,9.2711,9.3296,9.2516,9.2906,1203732.0
2022-10-31 09:30:00,9.3,9.34,9.05,9.15,3461644.0,9.0759,9.1149,8.8319,8.9295,3461644.0
2022-10-31 09:40:00,9.13,9.18,8.8,8.83,1942129.0,8.91,8.9588,8.588,8.6172,1942129.0
2022-10-31 09:50:00,8.82,9.02,8.78,8.91,1095614.0,8.6075,8.8027,8.5684,8.6953,1095614.0
2022-10-31 10:00:00,8.91,9.04,8.9,8.94,979140.0,8.6953,8.8222,8.6855,8.7246,979140.0
2022-10-31 10:10:00,8.93,9.0,8.89,8.98,633671.0,8.7148,8.7831,8.6758,8.7636,633671.0
2022-10-31 10:20:00,8.99,9.0,8.88,8.93,394631.0,8.7734,8.7831,8.666,8.7148,394631.0
2022-10-31 10:30:00,8.92,8.95,8.76,8.86,655856.0,8.7051,8.7343,8.5489,8.6465,655856.0
2022-10-31 10:40:00,8.86,8.96,8.83,8.9,452111.0,8.6465,8.7441,8.6172,8.6855,452111.0
2022-10-31 10:50:00,8.91,8.93,8.81,8.84,301059.0,8.6953,8.7148,8.5977,8.627,301059.0
2022-10-31 11:00:00,8.84,8.93,8.79,8.86,622849.0,8.627,8.7148,8.5782,8.6465,622849.0
2022-10-31 11:10:00,8.85,8.9,8.83,8.89,375491.0,8.6368,8.6855,8.6172,8.6758,375491.0
2022-10-31 11:20:00,8.9,9.02,8.88,8.99,496268.0,8.6855,8.8027,8.666,8.7734,496268.0
2022-10-31 11:30:00,8.99,9.0,8.95,8.96,232823.0,8.7734,8.7831,8.7343,8.7441,232823.0
2022-10-31 11:40:00,8.96,9.09,8.96,9.09,342391.0,8.7441,8.871,8.7441,8.871,342391.0
2022-10-31 11:50:00,9.08,9.12,8.92,8.98,770877.0,8.8612,8.9002,8.7051,8.7636,770877.0
2022-10-31 12:00:00,8.98,9.0,8.9,8.92,296200.0,8.7636,8.7831,8.6855,8.7051,296200.0
2022-10-31 12:10:00,8.92,9.12,8.92,9.08,340848.0,8.7051,8.9002,8.7051,8.8612,340848.0
2022-10-31 12:20:00,9.07,9.09,8.98,8.99,270421.0,8.8515,8.871,8.7636,8.7734,270421.0
2022-10-31 12:30:00,8.99,9.0,8.9,8.91,197785.0,8.7734,8.7831,8.6855,8.6953,197785.0
2022-10-31 12:40:00,8.91,8.93,8.82,8.92,426586.0,8.6953,8.7148,8.6075,8.7051,426586.0
2022-10-31 12:50:00,8.93,8.96,8.89,8.96,327687.0,8.7148,8.7441,8.6758,8.7441,327687.0
2022-10-31 13:00:00,8.96,9.0,8.9,9.0,201948.0,8.7441,8.7831,8.6855,8.7831,201948.0
2022-10-31 13:10:00,8.99,9.1,8.98,9.1,386182.0,8.7734,8.8807,8.7636,8.8807,386182.0
2022-10-31 13:20:00,9.1,9.14,9.08,9.13,294600.0,8.8807,8.9198,8.8612,8.91,294600.0
2022-10-31 13:30:00,9.13,9.15,9.1,9.12,373357.0,8.91,8.9295,8.8807,8.9002,373357.0
2022-10-31 13:40:00,9.11,9.11,9.03,9.04,215004.0,8.8905,8.8905,8.8124,8.8222,215004.0
2022-10-31 13:50:00,9.04,9.08,9.0,9.06,127141.0,8.8222,8.8612,8.7831,8.8417,127141.0
2022-10-31 14:00:00,9.06,9.11,9.0,9.01,342376.0,8.8417,8.8905,8.7831,8.7929,342376.0
2022-10-31 14:10:00,9.0,9.03,8.97,9.02,177277.0,8.7831,8.8124,8.7539,8.8027,177277.0
2022-10-31 14:20:00,9.01,9.06,9.01,9.03,175233.0,8.7929,8.8417,8.7929,8.8124,175233.0
2022-10-31 14:30:00,9.03,9.12,9.03,9.11,198941.0,8.8124,8.9002,8.8124,8.8905,198941.0
2022-10-31 14:40:00,9.1,9.11,9.04,9.06,195695.0,8.8807,8.8905,8.8222,8.8417,195695.0
2022-10-31 14:50:00,9.05,9.1,9.02,9.03,162067.0,8.8319,8.8807,8.8027,8.8124,162067.0
2022-10-31 15:00:00,9.04,9.04,8.9,8.91,291361.0,8.8222,8.8222,8.6855,8.6953,291361.0
2022-10-31 15:10:00,8.91,8.95,8.9,8.95,169818.0,8.6953,8.7343,8.6855,8.7343,169818.0
2022-10-31 15:20:00,8.95,8.96,8.91,8.93,178775.0,8.7343,8.7441,8.6953,8.7148,178775.0
2022-10-31 15:30:00,8.93,9.01,8.91,9.0,182047.0,8.7148,8.7929,8.6953,8.7831,182047.0
2022-10-31 15:40:00,9.0,9.01,8.95,8.96,451362.0,8.7831,8.7929,8.7343,8.7441,451362.0
2022-10-31 15:50:00,8.96,8.96,8.87,8.89,854504.0,8.7441,8.7441,8.6563,8.6758,854504.0
2022-11-01 09:30:00,9.41,9.52,9.37,9.46,2416667.0,9.1833,9.2906,9.1442,9.2321,2416667.0
2022-11-01 09:40:00,9.47,9.48,9.26,9.32,914465.0,9.2418,9.2516,9.0369,9.0954,914465.0
2022-11-01 09:50:00,9.32,9.37,9.19,9.31,709308.0,9.0954,9.1442,8.9686,9.0857,709308.0
2022-11-01 10:00:00,9.31,9.33,8.96,8.96,1500152.0,9.0857,9.1052,8.7441,8.7441,1500152.0
2022-11-01 10:10:00,8.96,9.16,8.94,9.11,956641.0,8.7441,8.9393,8.7246,8.8905,956641.0
2022-11-01 10:20:00,9.1,9.19,9.03,9.19,1151428.0,8.8807,8.9686,8.8124,8.9686,1151428.0
2022-11-01 10:30:00,9.2,9.24,9.12,9.13,362393.0,8.9783,9.0174,8.9002,8.91,362393.0
2022-11-01 10:40:00,9.13,9.13,9.02,9.09,561902.0,8.91,8.91,8.8027,8.871,561902.0
2022-11-01 10:50:00,9.08,9.17,9.05,9.08,479999.0,8.8612,8.949,8.8319,8.8612,479999.0
2022-11-01 11:00:00,9.08,9.17,9.06,9.16,264726.0,8.8612,8.949,8.8417,8.9393,264726.0
2022-11-01 11:10:00,9.16,9.21,9.11,9.11,281538.0,8.9393,8.9881,8.8905,8.8905,281538.0
2022-11-01 11:20:00,9.11,9.21,9.1,9.21,267387.0,8.8905,8.9881,8.8807,8.9881,267387.0
2022-11-01 11:30:00,9.21,9.24,9.07,9.09,328082.0,8.9881,9.0174,8.8515,8.871,328082.0
2022-11-01 11:40:00,9.11,9.15,9.06,9.13,304938.0,8.8905,8.9295,8.8417,8.91,304938.0
2022-11-01 11:50:00,9.13,9.23,9.13,9.2,187252.0,8.91,9.0076,8.91,8.9783,187252.0
2022-11-01 12:00:00,9.21,9.34,9.18,9.26,609606.0,8.9881,9.1149,8.9588,9.0369,609606.0
2022-11-01 12:10:00,9.26,9.3,9.21,9.23,361008.0,9.0369,9.0759,8.9881,9.0076,361008.0
2022-11-01 12:20:00,9.23,9.27,9.18,9.18,208732.0,9.0076,9.0466,8.9588,8.9588,208732.0
2022-11-01 12:30:00,9.19,9.2,9.13,9.16,141463.0,8.9686,8.9783,8.91,8.9393,141463.0
2022-11-01 12:40:00,9.15,9.22,9.14,9.2,156503.0,8.9295,8.9978,8.9198,8.9783,156503.0
2022-11-01 12:50:00,9.2,9.21,9.14,9.2,94169.0,8.9783,8.9881,8.9198,8.9783,94169.0
2022-11-01 13:00:00,9.2,9.2,9.13,9.13,153207.0,8.9783,8.9783,8.91,8.91,153207.0
2022-11-01 13:10:00,9.14,9.21,9.14,9.2,144073.0,8.9198,8.9881,8.9198,8.9783,144073.0
2022-11-01 13:20:00,9.2,9.22,9.17,9.18,108207.0,8.9783,8.9978,8.949,8.9588,108207.0
2022-11-01 13:30:00,9.18,9.18,9.09,9.1,298959.0,8.9588,8.9588,8.871,8.8807,298959.0
2022-11-01 13:40:00,9.1,9.18,9.1,9.15,118468.0,8.8807,8.9588,8.8807,8.9295,118468.0
2022-11-01 13:50:00,9.16,9.17,9.13,9.17,98460.0,8.9393,8.949,8.91,8.949,98460.0
2022-11-01 14:00:00,9.18,9.21,9.15,9.2,105003.0,8.9588,8.9881,8.9295,8.9783,105003.0
2022-11-01 14:10:00,9.2,9.2,9.18,9.2,75469.0,8.9783,8.9783,8.9588,8.9783,75469.0
2022-11-01 14:20:00,9.19,9.2,9.16,9.18,69002.0,8.9686,8.9783,8.9393,8.9588,69002.0
2022-11-01 14:30:00,9.19,9.2,9.14,9.16,96502.0,8.9686,8.9783,8.9198,8.9393,96502.0
2022-11-01 14:40:00,9.18,9.18,9.13,9.18,121086.0,8.9588,8.9588,8.91,8.9588,121086.0
2022-11-01 14:50:00,9.18,9.28,9.18,9.28,450454.0,8.9588,9.0564,8.9588,9.0564,450454.0
2022-11-01 15:00:00,9.28,9.3,9.25,9.29,646412.0,9.0564,9.0759,9.0271,9.0661,646412.0
2022-11-01 15:10:00,9.29,9.29,9.2,9.21,117758.0,9.0661,9.0661,8.9783,8.9881,117758.0
2022-11-01 15:20:00,9.22,9.24,9.18,9.18,157802.0,8.9978,9.0174,8.9588,8.9588,157802.0
2022-11-01 15:30:00,9.19,9.23,9.18,9.18,76372.0,8.9686,9.0076,8.9588,8.9588,76372.0
2022-11-01 15:40:00,9.17,9.21,9.16,9.21,282836.0,8.949,8.9881,8.9393,8.9881,282836.0
2022-11-01 15:50:00,9.2,9.2,9.11,9.11,398487.0,8.9783,8.9783,8.8905,8.8905,398487.0
2022-11-02 09:30:00,9.27,9.33,9.11,9.27,1815248.0,9.0466,9.1052,8.8905,9.0466,1815248.0
2022-11-02 09:40:00,9.28,9.48,9.28,9.42,1189024.0,9.0564,9.2516,9.0564,9.193,1189024.0
2022-11-02 09:50:00,9.41,9.45,9.31,9.33,649950.0,9.1833,9.2223,9.0857,9.1052,649950.0
2022-11-02 10:00:00,9.34,9.4,9.3,9.35,482783.0,9.1149,9.1735,9.0759,9.1247,482783.0
2022-11-02 10:10:00,9.35,9.37,9.25,9.31,372446.0,9.1247,9.1442,9.0271,9.0857,372446.0
2022-11-02 10:20:00,9.32,9.33,9.17,9.19,364897.0,9.0954,9.1052,8.949,8.9686,364897.0
2022-11-02 10:30:00,9.2,9.26,9.16,9.26,318854.0,8.9783,9.0369,8.9393,9.0369,318854.0
2022-11-02 10:40:00,9.27,9.32,9.25,9.29,378508.0,9.0466,9.0954,9.0271,9.0661,378508.0
2022-11-02 10:50:00,9.28,9.36,9.26,9.32,318405.0,9.0564,9.1345,9.0369,9.0954,318405.0
2022-11-02 11:00:00,9.32,9.34,9.29,9.32,335890.0,9.0954,9.1149,9.0661,9.0954,335890.0
2022-11-02 11:10:00,9.31,9.35,9.24,9.25,193846.0,9.0857,9.1247,9.0174,9.0271,193846.0
2022-11-02 11:20:00,9.26,9.26,9.2,9.23,217396.0,9.0369,9.0369,8.9783,9.0076,217396.0
2022-11-02 11:30:00,9.23,9.29,9.22,9.23,131603.0,9.0076,9.0661,8.9978,9.0076,131603.0
2022-11-02 11:40:00,9.22,9.25,9.22,9.23,111377.0,8.9978,9.0271,8.9978,9.0076,111377.0
2022-11-02 11:50:00,9.23,9.27,9.21,9.22,92074.0,9.0076,9.0466,8.9881,8.9978,92074.0
2022-11-02 12:00:00,9.22,9.23,9.14,9.18,185714.0,8.9978,9.0076,8.9198,8.9588,185714.0
2022-11-02 12:10:00,9.18,9.2,9.14,9.14,112164.0,8.9588,8.9783,8.9198,8.9198,112164.0
2022-11-02 12:20:00,9.15,9.16,9.07,9.07,272074.0,8.9295,8.9393,8.8515,8.8515,272074.0
2022-11-02 12:30:00,9.07,9.08,9.03,9.03,207030.0,8.8515,8.8612,8.8124,8.8124,207030.0
2022-11-02 12:40:00,9.03,9.11,9.03,9.09,142485.0,8.8124,8.8905,8.8124,8.871,142485.0
2022-11-02 12:50:00,9.1,9.15,9.1,9.13,117537.0,8.8807,8.9295,8.8807,8.91,117537.0
2022-11-02 13:00:00,9.13,9.13,9.09,9.1,84124.0,8.91,8.91,8.871,8.8807,84124.0
2022-11-02 13:10:00,9.11,9.13,9.09,9.12,58044.0,8.8905,8.91,8.871,8.9002,58044.0
2022-11-02 13:20:00,9.11,9.11,9.05,9.07,59712.0,8.8905,8.8905,8.8319,8.8515,59712.0
2022-11-02 13:30:00,9.07,9.11,9.07,9.1,78465.0,8.8515,8.8905,8.8515,8.8807,78465.0
2022-11-02 13:40:00,9.11,9.21,9.11,9.19,314429.0,8.8905,8.9881,8.8905,8.9686,314429.0
2022-11-02 13:50:00,9.2,9.23,9.15,9.2,195115.0,8.9783,9.0076,8.9295,8.9783,195115.0
2022-11-02 14:00:00,9.2,9.7,9.1,9.6,2436708.0,8.9783,9.4663,8.8807,9.3687,2436708.0
2022-11-02 14:10:00,9.59,9.63,9.41,9.5,1165087.0,9.3589,9.398,9.1833,9.2711,1165087.0
2022-11-02 14:20:00,9.5,9.72,9.48,9.72,694457.0,9.2711,9.4858,9.2516,9.4858,694457.0
2022-11-02 14:30:00,9.72,9.77,9.07,9.29,2279643.0,9.4858,9.5346,8.8515,9.0661,2279643.0
2022-11-02 14:40:00,9.29,9.59,9.18,9.26,1752121.0,9.0661,9.3589,8.9588,9.0369,1752121.0
2022-11-02 14:50:00,9.26,9.3,8.8,8.96,2708354.0,9.0369,9.0759,8.588,8.7441,2708354.0
2022-11-02 15:00:00,8.95,9.21,8.9,9.18,1965768.0,8.7343,8.9881,8.6855,8.9588,1965768.0
2022-11-02 15:10:00,9.16,9.16,8.81,8.81,838977.0,8.9393,8.9393,8.5977,8.5977,838977.0
2022-11-02 15:20:00,8.8,8.8,8.38,8.46,1824864.0,8.588,8.588,8.1781,8.2561,1824864.0
2022-11-02 15:30:00,8.45,8.48,8.37,8.44,864328.0,8.2464,8.2757,8.1683,8.2366,864328.0
2022-11-02 15:40:00,8.44,8.44,8.25,8.31,916661.0,8.2366,8.2366,8.0512,8.1098,916661.0
2022-11-02 15:50:00,8.31,8.33,8.2,8.23,1308183.0,8.1098,8.1293,8.0024,8.0317,1308183.0
2022-11-03 09:30:00,7.77,7.92,7.72,7.86,2339503.0,7.5828,7.7292,7.534,7.6706,2339503.0
2022-11-03 09:40:00,7.86,7.86,7.62,7.69,1227231.0,7.6706,7.6706,7.4364,7.5047,1227231.0
2022-11-03 09:50:00,7.68,7.69,7.57,7.57,887995.0,7.4949,7.5047,7.3876,7.3876,887995.0
2022-11-03 10:00:00,7.58,7.73,7.53,7.62,1155677.0,7.3974,7.5437,7.3486,7.4364,1155677.0
2022-11-03 10:10:00,7.62,7.89,7.62,7.79,1173115.0,7.4364,7.6999,7.4364,7.6023,1173115.0
2022-11-03 10:20:00,7.79,8.03,7.72,8.03,1175535.0,7.6023,7.8365,7.534,7.8365,1175535.0
2022-11-03 10:30:00,8.03,8.04,7.83,7.94,747659.0,7.8365,7.8463,7.6413,7.7487,747659.0
2022-11-03 10:40:00,7.94,8.24,7.92,8.24,975020.0,7.7487,8.0415,7.7292,8.0415,975020.0
2022-11-03 10:50:00,8.24,8.27,8.15,8.23,962345.0,8.0415,8.0707,7.9536,8.0317,962345.0
2022-11-03 11:00:00,8.22,8.29,8.05,8.09,785393.0,8.0219,8.0902,7.856,7.8951,785393.0
2022-11-03 11:10:00,8.09,8.1,7.94,7.98,459843.0,7.8951,7.9048,7.7487,7.7877,459843.0
2022-11-03 11:20:00,7.99,8.03,7.94,7.95,281672.0,7.7975,7.8365,7.7487,7.7584,281672.0
2022-11-03 11:30:00,7.94,8.01,7.88,8.01,439260.0,7.7487,7.817,7.6901,7.817,439260.0
2022-11-03 11:40:00,8.01,8.13,8.0,8.05,401177.0,7.817,7.9341,7.8072,7.856,401177.0
2022-11-03 11:50:00,8.05,8.06,7.98,8.04,319921.0,7.856,7.8658,7.7877,7.8463,319921.0
2022-11-03 12:00:00,8.04,8.13,7.99,8.05,333269.0,7.8463,7.9341,7.7975,7.856,333269.0
2022-11-03 12:10:00,8.05,8.14,8.05,8.11,296723.0,7.856,7.9439,7.856,7.9146,296723.0
2022-11-03 12:20:00,8.1,8.12,8.05,8.1,263691.0,7.9048,7.9243,7.856,7.9048,263691.0
2022-11-03 12:30:00,8.09,8.11,8.01,8.03,235031.0,7.8951,7.9146,7.817,7.8365,235031.0
2022-11-03 12:40:00,8.04,8.17,8.03,8.15,247836.0,7.8463,7.9731,7.8365,7.9536,247836.0
2022-11-03 12:50:00,8.16,8.24,8.16,8.21,386705.0,7.9634,8.0415,7.9634,8.0122,386705.0
2022-11-03 13:00:00,8.2,8.2,8.1,8.13,156565.0,8.0024,8.0024,7.9048,7.9341,156565.0
2022-11-03 13:10:00,8.13,8.18,8.11,8.12,248252.0,7.9341,7.9829,7.9146,7.9243,248252.0
2022-11-03 13:20:00,8.12,8.13,8.03,8.06,283058.0,7.9243,7.9341,7.8365,7.8658,283058.0
2022-11-03 13:30:00,8.06,8.09,8.04,8.08,225785.0,7.8658,7.8951,7.8463,7.8853,225785.0
2022-11-03 13:40:00,8.08,8.1,8.05,8.09,116518.0,7.8853,7.9048,7.856,7.8951,116518.0
2022-11-03 13:50:00,8.08,8.09,8.0,8.01,136456.0,7.8853,7.8951,7.8072,7.817,136456.0
2022-11-03 14:00:00,8.0,8.04,7.99,8.02,160028.0,7.8072,7.8463,7.7975,7.8268,160028.0
2022-11-03 14:10:00,8.02,8.05,7.99,8.02,74954.0,7.8268,7.856,7.7975,7.8268,74954.0
2022-11-03 14:20:00,8.03,8.11,8.03,8.1,125337.0,7.8365,7.9146,7.8365,7.9048,125337.0
2022-11-03 14:30:00,8.1,8.15,8.06,8.07,196515.0,7.9048,7.9536,7.8658,7.8755,196515.0
2022-11-03 14:40:00,8.08,8.09,8.03,8.06,137160.0,7.8853,7.8951,7.8365,7.8658,137160.0
2022-11-03 14:50:00,8.06,8.1,8.05,8.09,141913.0,7.8658,7.9048,7.856,7.8951,141913.0
2022-11-03 15:00:00,8.09,8.1,8.04,8.04,148529.0,7.8951,7.9048,7.8463,7.8463,148529.0
2022-11-03 15:10:00,8.05,8.1,8.04,8.04,61998.0,7.856,7.9048,7.8463,7.8463,61998.0
2022-11-03 15:20:00,8.05,8.1,8.05,8.08,276977.0,7.856,7.9048,7.856,7.8853,276977.0
2022-11-03 15:30:00,8.09,8.13,8.05,8.05,320965.0,7.8951,7.9341,7.856,7.856,320965.0
2022-11-03 15:40:00,8.05,8.08,7.98,7.99,393813.0,7.856,7.8853,7.7877,7.7975,393813.0
2022-11-03 15:50:00,7.99,8.0,7.88,7.89,720957.0,7.7975,7.8072,7.6901,7.6999,720957.0
2022-11-04 09:30:00,8.71,8.9,8.49,8.59,4874872.0,8.5001,8.6855,8.2854,8.383,4874872.0
2022-11-04 09:40:00,8.59,8.65,8.43,8.51,1663917.0,8.383,8.4416,8.2269,8.3049,1663917.0
2022-11-04 09:50:00,8.51,8.78,8.51,8.78,1292393.0,8.3049,8.5684,8.3049,8.5684,1292393.0
2022-11-04 10:00:00,8.78,8.82,8.66,8.73,1221159.0,8.5684,8.6075,8.4513,8.5196,1221159.0
2022-11-04 10:10:00,8.74,8.99,8.73,8.89,2058697.0,8.5294,8.7734,8.5196,8.6758,2058697.0
2022-11-04 10:20:00,8.89,9.03,8.89,8.96,834605.0,8.6758,8.8124,8.6758,8.7441,834605.0
2022-11-04 10:30:00,8.97,9.04,8.94,8.97,739561.0,8.7539,8.8222,8.7246,8.7539,739561.0
2022-11-04 10:40:00,8.97,9.05,8.93,9.02,854912.0,8.7539,8.8319,8.7148,8.8027,854912.0
2022-11-04 10:50:00,9.01,9.03,8.82,8.9,973478.0,8.7929,8.8124,8.6075,8.6855,973478.0
2022-11-04 11:00:00,8.91,8.95,8.83,8.86,557877.0,8.6953,8.7343,8.6172,8.6465,557877.0
2022-11-04 11:10:00,8.87,8.91,8.79,8.85,582378.0,8.6563,8.6953,8.5782,8.6368,582378.0
2022-11-04 11:20:00,8.86,8.96,8.78,8.79,577698.0,8.6465,8.7441,8.5684,8.5782,577698.0
2022-11-04 11:30:00,8.79,8.85,8.74,8.74,527134.0,8.5782,8.6368,8.5294,8.5294,527134.0
2022-11-04 11:40:00,8.73,8.73,8.62,8.63,556848.0,8.5196,8.5196,8.4123,8.4221,556848.0
2022-11-04 11:50:00,8.62,8.62,8.5,8.52,1243626.0,8.4123,8.4123,8.2952,8.3147,1243626.0
2022-11-04 12:00:00,8.52,8.63,8.47,8.63,664996.0,8.3147,8.4221,8.2659,8.4221,664996.0
2022-11-04 12:10:00,8.62,8.81,8.55,8.75,898900.0,8.4123,8.5977,8.344,8.5392,898900.0
2022-11-04 12:20:00,8.74,8.75,8.67,8.71,376253.0,8.5294,8.5392,8.4611,8.5001,376253.0
2022-11-04 12:30:00,8.71,8.73,8.61,8.61,419389.0,8.5001,8.5196,8.4025,8.4025,419389.0
2022-11-04 12:40:00,8.6,8.63,8.53,8.53,490092.0,8.3928,8.4221,8.3245,8.3245,490092.0
2022-11-04 12:50:00,8.54,8.62,8.54,8.59,236348.0,8.3342,8.4123,8.3342,8.383,236348.0
2022-11-04 13:00:00,8.58,8.64,8.49,8.51,482988.0,8.3733,8.4318,8.2854,8.3049,482988.0
2022-11-04 13:10:00,8.5,8.65,8.5,8.63,332505.0,8.2952,8.4416,8.2952,8.4221,332505.0
2022-11-04 13:20:00,8.65,8.67,8.59,8.59,675163.0,8.4416,8.4611,8.383,8.383,675163.0
2022-11-04 13:30:00,8.6,8.62,8.56,8.58,165916.0,8.3928,8.4123,8.3537,8.3733,165916.0
2022-11-04 13:40:00,8.58,8.58,8.5,8.56,204513.0,8.3733,8.3733,8.2952,8.3537,204513.0
2022-11-04 13:50:00,8.56,8.56,8.49,8.5,193892.0,8.3537,8.3537,8.2854,8.2952,193892.0
2022-11-04 14:00:00,8.5,8.54,8.42,8.43,475405.0,8.2952,8.3342,8.2171,8.2269,475405.0
2022-11-04 14:10:00,8.43,8.58,8.42,8.58,342606.0,8.2269,8.3733,8.2171,8.3733,342606.0
2022-11-04 14:20:00,8.57,8.65,8.54,8.63,335677.0,8.3635,8.4416,8.3342,8.4221,335677.0
2022-11-04 14:30:00,8.63,8.69,8.61,8.68,234368.0,8.4221,8.4806,8.4025,8.4708,234368.0
2022-11-04 14:40:00,8.68,8.79,8.67,8.74,363744.0,8.4708,8.5782,8.4611,8.5294,363744.0
2022-11-04 14:50:00,8.75,8.82,8.74,8.8,280018.0,8.5392,8.6075,8.5294,8.588,280018.0
2022-11-04 15:00:00,8.79,8.92,8.77,8.9,330945.0,8.5782,8.7051,8.5587,8.6855,330945.0
2022-11-04 15:10:00,8.91,8.98,8.9,8.96,502031.0,8.6953,8.7636,8.6855,8.7441,502031.0
2022-11-04 15:20:00,8.95,8.98,8.89,8.96,341992.0,8.7343,8.7636,8.6758,8.7441,341992.0
2022-11-04 15:30:00,8.96,9.0,8.92,8.94,547320.0,8.7441,8.7831,8.7051,8.7246,547320.0
2022-11-04 15:40:00,8.93,9.02,8.89,8.94,725237.0,8.7148,8.8027,8.6758,8.7246,725237.0
2022-11-04 15:50:00,8.94,9.02,8.88,9.02,918512.0,8.7246,8.8027,8.666,8.8027,918512.0
2022-11-07 09:30:00,9.28,9.3,9.01,9.08,3407740.0,9.0564,9.0759,8.7929,8.8612,3407740.0
2022-11-07 09:40:00,9.08,9.14,8.93,8.95,1311134.0,8.8612,8.9198,8.7148,8.7343,1311134.0
2022-11-07 09:50:00,8.95,9.06,8.88,8.97,947587.0,8.7343,8.8417,8.666,8.7539,947587.0
2022-11-07 10:00:00,8.97,9.15,8.96,9.08,783833.0,8.7539,8.9295,8.7441,8.8612,783833.0
2022-11-07 10:10:00,9.09,9.25,9.02,9.16,540207.0,8.871,9.0271,8.8027,8.9393,540207.0
2022-11-07 10:20:00,9.16,9.16,9.02,9.07,540238.0,8.9393,8.9393,8.8027,8.8515,540238.0
2022-11-07 10:30:00,9.08,9.08,8.96,8.97,383997.0,8.8612,8.8612,8.7441,8.7539,383997.0
2022-11-07 10:40:00,8.98,9.07,8.97,9.02,282674.0,8.7636,8.8515,8.7539,8.8027,282674.0
2022-11-07 10:50:00,9.02,9.15,9.01,9.15,339353.0,8.8027,8.9295,8.7929,8.9295,339353.0
2022-11-07 11:00:00,9.16,9.22,9.1,9.2,399004.0,8.9393,8.9978,8.8807,8.9783,399004.0
2022-11-07 11:10:00,9.2,9.21,9.11,9.18,152731.0,8.9783,8.9881,8.8905,8.9588,152731.0
2022-11-07 11:20:00,9.18,9.31,9.17,9.29,740325.0,8.9588,9.0857,8.949,9.0661,740325.0
2022-11-07 11:30:00,9.29,9.35,9.29,9.31,207032.0,9.0661,9.1247,9.0661,9.0857,207032.0
2022-11-07 11:40:00,9.31,9.31,9.16,9.19,271053.0,9.0857,9.0857,8.9393,8.9686,271053.0
2022-11-07 11:50:00,9.2,9.2,9.13,9.13,377206.0,8.9783,8.9783,8.91,8.91,377206.0
2022-11-07 12:00:00,9.13,9.19,9.08,9.18,183639.0,8.91,8.9686,8.8612,8.9588,183639.0
2022-11-07 12:10:00,9.18,9.22,9.14,9.22,157701.0,8.9588,8.9978,8.9198,8.9978,157701.0
2022-11-07 12:20:00,9.21,9.27,9.18,9.25,149046.0,8.9881,9.0466,8.9588,9.0271,149046.0
2022-11-07 12:30:00,9.25,9.27,9.2,9.22,105618.0,9.0271,9.0466,8.9783,8.9978,105618.0
2022-11-07 12:40:00,9.23,9.26,9.19,9.2,120885.0,9.0076,9.0369,8.9686,8.9783,120885.0
2022-11-07 12:50:00,9.2,9.22,9.17,9.2,107545.0,8.9783,8.9978,8.949,8.9783,107545.0
2022-11-07 13:00:00,9.21,9.28,9.21,9.28,142732.0,8.9881,9.0564,8.9881,9.0564,142732.0
2022-11-07 13:10:00,9.28,9.3,9.24,9.26,166658.0,9.0564,9.0759,9.0174,9.0369,166658.0
2022-11-07 13:20:00,9.27,9.27,9.23,9.26,85828.0,9.0466,9.0466,9.0076,9.0369,85828.0
2022-11-07 13:30:00,9.27,9.27,9.21,9.23,63970.0,9.0466,9.0466,8.9881,9.0076,63970.0
2022-11-07 13:40:00,9.23,9.23,9.18,9.22,195696.0,9.0076,9.0076,8.9588,8.9978,195696.0
2022-11-07 13:50:00,9.23,9.27,9.22,9.27,56243.0,9.0076,9.0466,8.9978,9.0466,56243.0
2022-11-07 14:00:00,9.27,9.34,9.27,9.32,212962.0,9.0466,9.1149,9.0466,9.0954,212962.0
2022-11-07 14:10:00,9.33,9.45,9.33,9.45,849426.0,9.1052,9.2223,9.1052,9.2223,849426.0
2022-11-07 14:20:00,9.45,9.5,9.44,9.49,237118.0,9.2223,9.2711,9.2125,9.2613,237118.0
2022-11-07 14:30:00,9.5,9.56,9.48,9.56,467451.0,9.2711,9.3296,9.2516,9.3296,467451.0
2022-11-07 14:40:00,9.56,9.57,9.52,9.54,186098.0,9.3296,9.3394,9.2906,9.3101,186098.0
2022-11-07 14:50:00,9.55,9.56,9.49,9.51,822565.0,9.3199,9.3296,9.2613,9.2808,822565.0
2022-11-07 15:00:00,9.51,9.59,9.51,9.59,229773.0,9.2808,9.3589,9.2808,9.3589,229773.0
2022-11-07 15:10:00,9.58,9.66,9.57,9.65,385656.0,9.3492,9.4272,9.3394,9.4175,385656.0
2022-11-07 15:20:00,9.65,9.69,9.62,9.67,311959.0,9.4175,9.4565,9.3882,9.437,311959.0
2022-11-07 15:30:00,9.66,9.68,9.62,9.65,451917.0,9.4272,9.4468,9.3882,9.4175,451917.0
2022-11-07 15:40:00,9.65,9.68,9.63,9.66,531812.0,9.4175,9.4468,9.398,9.4272,531812.0
2022-11-07 15:50:00,9.66,9.66,9.56,9.6,837725.0,9.4272,9.4272,9.3296,9.3687,837725.0
2022-11-08 09:30:00,10.1,10.21,9.94,9.96,3805213.0,9.8566,9.964,9.7005,9.72,3805213.0
2022-11-08 09:40:00,9.96,10.11,9.88,10.09,1221927.0,9.72,9.8664,9.6419,9.8469,1221927.0
2022-11-08 09:50:00,10.08,10.21,10.04,10.11,1352766.0,9.8371,9.964,9.7981,9.8664,1352766.0
2022-11-08 10:00:00,10.1,10.17,10.0,10.11,590637.0,9.8566,9.9249,9.759,9.8664,590637.0
2022-11-08 10:10:00,10.11,10.22,10.07,10.17,1000513.0,9.8664,9.9737,9.8274,9.9249,1000513.0
2022-11-08 10:20:00,10.16,10.25,10.14,10.2,661725.0,9.9152,10.003,9.8957,9.9542,661725.0
2022-11-08 10:30:00,10.22,10.34,10.21,10.3,1016121.0,9.9737,10.0908,9.964,10.0518,1016121.0
2022-11-08 10:40:00,10.3,10.34,10.26,10.32,512306.0,10.0518,10.0908,10.0128,10.0713,512306.0
2022-11-08 10:50:00,10.33,10.34,10.28,10.32,388522.0,10.0811,10.0908,10.0323,10.0713,388522.0
2022-11-08 11:00:00,10.32,10.34,10.26,10.34,491256.0,10.0713,10.0908,10.0128,10.0908,491256.0
2022-11-08 11:10:00,10.34,10.4,10.34,10.37,494303.0,10.0908,10.1494,10.0908,10.1201,494303.0
2022-11-08 11:20:00,10.37,10.46,10.36,10.42,416959.0,10.1201,10.208,10.1104,10.1689,416959.0
2022-11-08 11:30:00,10.42,10.53,10.41,10.53,758193.0,10.1689,10.2763,10.1592,10.2763,758193.0
2022-11-08 11:40:00,10.54,10.56,10.38,10.39,610269.0,10.286,10.3055,10.1299,10.1396,610269.0
2022-11-08 11:50:00,10.39,10.45,10.38,10.44,201863.0,10.1396,10.1982,10.1299,10.1884,201863.0
2022-11-08 12:00:00,10.44,10.48,10.4,10.44,159652.0,10.1884,10.2275,10.1494,10.1884,159652.0
2022-11-08 12:10:00,10.44,10.46,10.33,10.38,233451.0,10.1884,10.208,10.0811,10.1299,233451.0
2022-11-08 12:20:00,10.38,10.39,10.34,10.38,164716.0,10.1299,10.1396,10.0908,10.1299,164716.0
2022-11-08 12:30:00,10.38,10.4,10.34,10.4,231692.0,10.1299,10.1494,10.0908,10.1494,231692.0
2022-11-08 12:40:00,10.4,10.45,10.38,10.4,132925.0,10.1494,10.1982,10.1299,10.1494,132925.0
2022-11-08 12:50:00,10.4,10.43,10.34,10.39,189399.0,10.1494,10.1787,10.0908,10.1396,189399.0
2022-11-08 13:00:00,10.37,10.44,10.36,10.43,209304.0,10.1201,10.1884,10.1104,10.1787,209304.0
2022-11-08 13:10:00,10.43,10.45,10.38,10.38,181016.0,10.1787,10.1982,10.1299,10.1299,181016.0
2022-11-08 13:20:00,10.37,10.37,10.14,10.18,534986.0,10.1201,10.1201,9.8957,9.9347,534986.0
2022-11-08 13:30:00,10.18,10.22,10.1,10.2,882073.0,9.9347,9.9737,9.8566,9.9542,882073.0
2022-11-08 13:40:00,10.2,10.24,10.15,10.15,261414.0,9.9542,9.9933,9.9054,9.9054,261414.0
2022-11-08 13:50:00,10.16,10.21,9.9,9.94,789977.0,9.9152,9.964,9.6615,9.7005,789977.0
2022-11-08 14:00:00,9.94,10.01,9.88,9.89,690994.0,9.7005,9.7688,9.6419,9.6517,690994.0
2022-11-08 14:10:00,9.89,9.96,9.83,9.9,790218.0,9.6517,9.72,9.5931,9.6615,790218.0
2022-11-08 14:20:00,9.9,9.9,9.65,9.67,626428.0,9.6615,9.6615,9.4175,9.437,626428.0
2022-11-08 14:30:00,9.67,9.84,9.62,9.83,546200.0,9.437,9.6029,9.3882,9.5931,546200.0
2022-11-08 14:40:00,9.83,9.94,9.81,9.92,835883.0,9.5931,9.7005,9.5736,9.681,835883.0
2022-11-08 14:50:00,9.92,9.96,9.88,9.93,308103.0,9.681,9.72,9.6419,9.6907,308103.0
2022-11-08 15:00:00,9.92,10.09,9.91,10.05,414407.0,9.681,9.8469,9.6712,9.8078,414407.0
2022-11-08 15:10:00,10.06,10.11,10.04,10.1,802131.0,9.8176,9.8664,9.7981,9.8566,802131.0
2022-11-08 15:20:00,10.1,10.2,10.08,10.19,251765.0,9.8566,9.9542,9.8371,9.9445,251765.0
2022-11-08 15:30:00,10.2,10.34,10.2,10.27,486614.0,9.9542,10.0908,9.9542,10.0225,486614.0
2022-11-08 15:40:00,10.28,10.33,10.22,10.26,352527.0,10.0323,10.0811,9.9737,10.0128,352527.0
2022-11-08 15:50:00,10.26,10.28,10.16,10.17,548197.0,10.0128,10.0323,9.9152,9.9249,548197.0
2022-11-09 09:30:00,9.72,9.78,9.37,9.43,3129998.0,9.4858,9.5443,9.1442,9.2028,3129998.0
2022-11-09 09:40:00,9.42,9.74,9.41,9.71,1084696.0,9.193,9.5053,9.1833,9.476,1084696.0
2022-11-09 09:50:00,9.71,9.72,9.53,9.62,543087.0,9.476,9.4858,9.3004,9.3882,543087.0
2022-11-09 10:00:00,9.61,9.8,9.55,9.79,1017163.0,9.3784,9.5639,9.3199,9.5541,1017163.0
2022-11-09 10:10:00,9.79,9.79,9.67,9.74,288479.0,9.5541,9.5541,9.437,9.5053,288479.0
2022-11-09 10:20:00,9.74,9.78,9.58,9.59,318132.0,9.5053,9.5443,9.3492,9.3589,318132.0
2022-11-09 10:30:00,9.59,9.63,9.44,9.54,639802.0,9.3589,9.398,9.2125,9.3101,639802.0
2022-11-09 10:40:00,9.55,9.58,9.5,9.57,161298.0,9.3199,9.3492,9.2711,9.3394,161298.0
2022-11-09 10:50:00,9.56,9.59,9.48,9.57,303616.0,9.3296,9.3589,9.2516,9.3394,303616.0
2022-11-09 11:00:00,9.58,9.68,9.58,9.65,291733.0,9.3492,9.4468,9.3492,9.4175,291733.0
2022-11-09 11:10:00,9.65,9.73,9.63,9.7,465087.0,9.4175,9.4955,9.398,9.4663,465087.0
2022-11-09 11:20:00,9.69,9.74,9.63,9.7,289790.0,9.4565,9.5053,9.398,9.4663,289790.0
2022-11-09 11:30:00,9.69,9.7,9.64,9.66,178893.0,9.4565,9.4663,9.4077,9.4272,178893.0
2022-11-09 11:40:00,9.68,9.81,9.68,9.77,296060.0,9.4468,9.5736,9.4468,9.5346,296060.0
2022-11-09 11:50:00,9.77,9.81,9.66,9.68,217415.0,9.5346,9.5736,9.4272,9.4468,217415.0
2022-11-09 12:00:00,9.68,9.7,9.59,9.59,221804.0,9.4468,9.4663,9.3589,9.3589,221804.0
2022-11-09 12:10:00,9.6,9.63,9.54,9.57,215528.0,9.3687,9.398,9.3101,9.3394,215528.0
2022-11-09 12:20:00,9.57,9.58,9.49,9.53,235581.0,9.3394,9.3492,9.2613,9.3004,235581.0
2022-11-09 12:30:00,9.53,9.6,9.53,9.55,104220.0,9.3004,9.3687,9.3004,9.3199,104220.0
2022-11-09 12:40:00,9.55,9.59,9.52,9.59,133582.0,9.3199,9.3589,9.2906,9.3589,133582.0
2022-11-09 12:50:00,9.59,9.61,9.56,9.6,81257.0,9.3589,9.3784,9.3296,9.3687,81257.0
2022-11-09 13:00:00,9.6,9.65,9.5,9.54,344910.0,9.3687,9.4175,9.2711,9.3101,344910.0
2022-11-09 13:10:00,9.54,9.56,9.48,9.53,216382.0,9.3101,9.3296,9.2516,9.3004,216382.0
2022-11-09 13:20:00,9.53,9.54,9.41,9.43,138749.0,9.3004,9.3101,9.1833,9.2028,138749.0
2022-11-09 13:30:00,9.43,9.43,9.29,9.3,464836.0,9.2028,9.2028,9.0661,9.0759,464836.0
2022-11-09 13:40:00,9.3,9.36,9.26,9.29,200060.0,9.0759,9.1345,9.0369,9.0661,200060.0
2022-11-09 13:50:00,9.3,9.35,9.27,9.35,170035.0,9.0759,9.1247,9.0466,9.1247,170035.0
2022-11-09 14:00:00,9.34,9.45,9.34,9.43,271051.0,9.1149,9.2223,9.1149,9.2028,271051.0
2022-11-09 14:10:00,9.43,9.45,9.39,9.43,204269.0,9.2028,9.2223,9.1637,9.2028,204269.0
2022-11-09 14:20:00,9.44,9.45,9.38,9.42,135685.0,9.2125,9.2223,9.154,9.193,135685.0
2022-11-09 14:30:00,9.41,9.41,9.26,9.28,244467.0,9.1833,9.1833,9.0369,9.0564,244467.0
2022-11-09 14:40:00,9.27,9.33,9.27,9.28,157357.0,9.0466,9.1052,9.0466,9.0564,157357.0
2022-11-09 14:50:00,9.28,9.28,9.23,9.24,260345.0,9.0564,9.0564,9.0076,9.0174,260345.0
2022-11-09 15:00:00,9.24,9.38,9.22,9.35,244246.0,9.0174,9.154,8.9978,9.1247,244246.0
2022-11-09 15:10:00,9.35,9.35,9.27,9.31,127274.0,9.1247,9.1247,9.0466,9.0857,127274.0
2022-11-09 15:20:00,9.31,9.31,9.26,9.3,177224.0,9.0857,9.0857,9.0369,9.0759,177224.0
2022-11-09 15:30:00,9.3,9.34,9.27,9.29,239285.0,9.0759,9.1149,9.0466,9.0661,239285.0
2022-11-09 15:40:00,9.28,9.29,9.19,9.21,560468.0,9.0564,9.0661,8.9686,8.9881,560468.0
2022-11-09 15:50:00,9.21,9.3,9.21,9.22,549380.0,8.9881,9.0759,8.9881,8.9978,549380.0
2022-11-10 09:30:00,10.75,10.91,10.68,10.78,4591703.0,10.491,10.6471,10.4227,10.5202,4591703.0
2022-11-10 09:40:00,10.78,10.8,10.56,10.73,1652689.0,10.5202,10.5398,10.3055,10.4715,1652689.0
2022-11-10 09:50:00,10.74,11.02,10.72,11.01,1946079.0,10.4812,10.7545,10.4617,10.7447,1946079.0
2022-11-10 10:00:00,11.01,11.06,10.9,10.99,1411671.0,10.7447,10.7935,10.6374,10.7252,1411671.0
2022-11-10 10:10:00,11.0,11.0,10.93,10.98,877109.0,10.7349,10.7349,10.6666,10.7154,877109.0
2022-11-10 10:20:00,10.98,11.09,10.94,11.07,2040679.0,10.7154,10.8228,10.6764,10.8033,2040679.0
2022-11-10 10:30:00,11.08,11.09,10.93,10.95,1102680.0,10.813,10.8228,10.6666,10.6862,1102680.0
2022-11-10 10:40:00,10.94,11.12,10.93,11.12,1187131.0,10.6764,10.8521,10.6666,10.8521,1187131.0
2022-11-10 10:50:00,11.11,11.17,11.08,11.15,680519.0,10.8423,10.9008,10.813,10.8813,680519.0
2022-11-10 11:00:00,11.16,11.19,11.1,11.14,1222470.0,10.8911,10.9204,10.8325,10.8716,1222470.0
2022-11-10 11:10:00,11.14,11.25,11.12,11.23,938641.0,10.8716,10.9789,10.8521,10.9594,938641.0
2022-11-10 11:20:00,11.23,11.32,11.22,11.3,460755.0,10.9594,11.0472,10.9496,11.0277,460755.0
2022-11-10 11:30:00,11.32,11.46,11.32,11.46,939135.0,11.0472,11.1839,11.0472,11.1839,939135.0
2022-11-10 11:40:00,11.47,11.48,11.41,11.46,664163.0,11.1936,11.2034,11.1351,11.1839,664163.0
2022-11-10 11:50:00,11.46,11.63,11.46,11.58,811348.0,11.1839,11.3498,11.1839,11.301,811348.0
2022-11-10 12:00:00,11.57,11.61,11.53,11.54,831115.0,11.2912,11.3302,11.2522,11.2619,831115.0
2022-11-10 12:10:00,11.54,11.56,11.47,11.49,689238.0,11.2619,11.2815,11.1936,11.2131,689238.0
2022-11-10 12:20:00,11.5,11.52,11.44,11.46,424918.0,11.2229,11.2424,11.1643,11.1839,424918.0
2022-11-10 12:30:00,11.46,11.46,11.35,11.35,775531.0,11.1839,11.1839,11.0765,11.0765,775531.0
2022-11-10 12:40:00,11.36,11.46,11.35,11.44,614257.0,11.0863,11.1839,11.0765,11.1643,614257.0
2022-11-10 12:50:00,11.44,11.47,11.38,11.38,366587.0,11.1643,11.1936,11.1058,11.1058,366587.0
2022-11-10 13:00:00,11.38,11.55,11.37,11.54,945551.0,11.1058,11.2717,11.096,11.2619,945551.0
2022-11-10 13:10:00,11.54,11.59,11.52,11.59,388642.0,11.2619,11.3107,11.2424,11.3107,388642.0
2022-11-10 13:20:00,11.6,11.6,11.51,11.54,375850.0,11.3205,11.3205,11.2327,11.2619,375850.0
2022-11-10 13:30:00,11.54,11.57,11.47,11.53,320063.0,11.2619,11.2912,11.1936,11.2522,320063.0
2022-11-10 13:40:00,11.51,11.66,11.51,11.66,483880.0,11.2327,11.379,11.2327,11.379,483880.0
2022-11-10 13:50:00,11.66,11.71,11.62,11.68,350919.0,11.379,11.4278,11.34,11.3986,350919.0
2022-11-10 14:00:00,11.68,11.7,11.64,11.69,337379.0,11.3986,11.4181,11.3595,11.4083,337379.0
2022-11-10 14:10:00,11.68,11.7,11.64,11.65,191848.0,11.3986,11.4181,11.3595,11.3693,191848.0
2022-11-10 14:20:00,11.64,11.69,11.63,11.67,270954.0,11.3595,11.4083,11.3498,11.3888,270954.0
2022-11-10 14:30:00,11.67,11.72,11.65,11.71,388460.0,11.3888,11.4376,11.3693,11.4278,388460.0
2022-11-10 14:40:00,11.7,11.73,11.7,11.71,326132.0,11.4181,11.4474,11.4181,11.4278,326132.0
2022-11-10 14:50:00,11.7,11.77,11.69,11.76,397871.0,11.4181,11.4864,11.4083,11.4766,397871.0
2022-11-10 15:00:00,11.74,11.8,11.71,11.8,400296.0,11.4571,11.5157,11.4278,11.5157,400296.0
2022-11-10 15:10:00,11.8,11.92,11.8,11.88,653218.0,11.5157,11.6328,11.5157,11.5937,653218.0
2022-11-10 15:20:00,11.88,12.05,11.87,12.03,760671.0,11.5937,11.7596,11.584,11.7401,760671.0
2022-11-10 15:30:00,12.03,12.06,11.98,12.0,472398.0,11.7401,11.7694,11.6913,11.7109,472398.0
2022-11-10 15:40:00,12.0,12.05,11.98,12.0,543679.0,11.7109,11.7596,11.6913,11.7109,543679.0
2022-11-10 15:50:00,12.01,12.16,12.01,12.1,1327228.0,11.7206,11.867,11.7206,11.8084,1327228.0
2022-11-11 09:30:00,12.28,12.28,11.83,12.04,5812232.0,11.9841,11.9841,11.5449,11.7499,5812232.0
2022-11-11 09:40:00,12.05,12.47,12.03,12.47,1748925.0,11.7596,12.1695,11.7401,12.1695,1748925.0
2022-11-11 09:50:00,12.47,12.48,12.19,12.34,933295.0,12.1695,12.1793,11.8963,12.0427,933295.0
2022-11-11 10:00:00,12.34,12.63,12.17,12.5,1732388.0,12.0427,12.3257,11.8768,12.1988,1732388.0
2022-11-11 10:10:00,12.51,12.83,12.46,12.75,998855.0,12.2086,12.5209,12.1598,12.4428,998855.0
2022-11-11 10:20:00,12.75,12.86,12.66,12.84,989288.0,12.4428,12.5501,12.3549,12.5306,989288.0
2022-11-11 10:30:00,12.84,12.86,12.64,12.75,629345.0,12.5306,12.5501,12.3354,12.4428,629345.0
2022-11-11 10:40:00,12.74,12.86,12.62,12.86,556708.0,12.433,12.5501,12.3159,12.5501,556708.0
2022-11-11 10:50:00,12.87,12.9,12.74,12.84,749379.0,12.5599,12.5892,12.433,12.5306,749379.0
2022-11-11 11:00:00,12.84,12.96,12.77,12.78,666128.0,12.5306,12.6477,12.4623,12.4721,666128.0
2022-11-11 11:10:00,12.77,12.78,12.59,12.77,919190.0,12.4623,12.4721,12.2866,12.4623,919190.0
2022-11-11 11:20:00,12.78,12.8,12.5,12.51,539078.0,12.4721,12.4916,12.1988,12.2086,539078.0
2022-11-11 11:30:00,12.51,12.68,12.45,12.63,525636.0,12.2086,12.3745,12.15,12.3257,525636.0
2022-11-11 11:40:00,12.62,12.8,12.6,12.79,384382.0,12.3159,12.4916,12.2964,12.4818,384382.0
2022-11-11 11:50:00,12.8,12.86,12.76,12.82,302821.0,12.4916,12.5501,12.4525,12.5111,302821.0
2022-11-11 12:00:00,12.81,12.82,12.72,12.78,337472.0,12.5013,12.5111,12.4135,12.4721,337472.0
2022-11-11 12:10:00,12.79,12.86,12.78,12.82,460237.0,12.4818,12.5501,12.4721,12.5111,460237.0
2022-11-11 12:20:00,12.82,12.85,12.76,12.82,180362.0,12.5111,12.5404,12.4525,12.5111,180362.0
2022-11-11 12:30:00,12.82,12.86,12.76,12.8,182983.0,12.5111,12.5501,12.4525,12.4916,182983.0
2022-11-11 12:40:00,12.8,12.82,12.73,12.75,246767.0,12.4916,12.5111,12.4233,12.4428,246767.0
2022-11-11 12:50:00,12.76,12.93,12.75,12.86,351771.0,12.4525,12.6184,12.4428,12.5501,351771.0
2022-11-11 13:00:00,12.86,12.94,12.86,12.92,217358.0,12.5501,12.6282,12.5501,12.6087,217358.0
2022-11-11 13:10:00,12.93,12.99,12.91,12.99,341379.0,12.6184,12.677,12.5989,12.677,341379.0
2022-11-11 13:20:00,12.99,13.08,12.95,13.08,528015.0,12.677,12.7648,12.638,12.7648,528015.0
2022-11-11 13:30:00,13.08,13.2,13.07,13.15,439583.0,12.7648,12.8819,12.7551,12.8331,439583.0
2022-11-11 13:40:00,13.15,13.18,13.08,13.15,224109.0,12.8331,12.8624,12.7648,12.8331,224109.0
2022-11-11 13:50:00,13.15,13.28,13.14,13.23,351104.0,12.8331,12.96,12.8234,12.9112,351104.0
2022-11-11 14:00:00,13.23,13.31,13.19,13.25,482908.0,12.9112,12.9893,12.8722,12.9307,482908.0
2022-11-11 14:10:00,13.26,13.26,13.14,13.18,223997.0,12.9405,12.9405,12.8234,12.8624,223997.0
2022-11-11 14:20:00,13.18,13.26,13.18,13.26,201081.0,12.8624,12.9405,12.8624,12.9405,201081.0
2022-11-11 14:30:00,13.25,13.37,13.24,13.37,214867.0,12.9307,13.0478,12.921,13.0478,214867.0
2022-11-11 14:40:00,13.37,13.39,13.34,13.37,168109.0,13.0478,13.0674,13.0186,13.0478,168109.0
2022-11-11 14:50:00,13.36,13.41,13.32,13.39,296378.0,13.0381,13.0869,12.999,13.0674,296378.0
2022-11-11 15:00:00,13.4,13.4,13.06,13.08,726931.0,13.0771,13.0771,12.7453,12.7648,726931.0
2022-11-11 15:10:00,13.07,13.09,12.96,12.99,813448.0,12.7551,12.7746,12.6477,12.677,813448.0
2022-11-11 15:20:00,13.01,13.14,12.99,13.12,593673.0,12.6965,12.8234,12.677,12.8039,593673.0
2022-11-11 15:30:00,13.12,13.21,13.1,13.18,464690.0,12.8039,12.8917,12.7843,12.8624,464690.0
2022-11-11 15:40:00,13.17,13.2,13.14,13.18,399648.0,12.8527,12.8819,12.8234,12.8624,399648.0
2022-11-11 15:50:00,13.19,13.29,13.18,13.19,1073526.0,12.8722,12.9698,12.8624,12.8722,1073526.0
2022-11-14 09:30:00,12.98,13.15,12.82,13.07,3325566.0,12.6672,12.8331,12.5111,12.7551,3325566.0
2022-11-14 09:40:00,13.08,13.1,12.75,12.89,804450.0,12.7648,12.7843,12.4428,12.5794,804450.0
2022-11-14 09:50:00,12.91,13.02,12.83,12.93,491222.0,12.5989,12.7063,12.5209,12.6184,491222.0
2022-11-14 10:00:00,12.94,13.32,12.94,13.28,1060982.0,12.6282,12.999,12.6282,12.96,1060982.0
2022-11-14 10:10:00,13.28,13.35,13.18,13.32,577065.0,12.96,13.0283,12.8624,12.999,577065.0
2022-11-14 10:20:00,13.32,13.37,13.15,13.25,539169.0,12.999,13.0478,12.8331,12.9307,539169.0
2022-11-14 10:30:00,13.24,13.35,13.12,13.35,585199.0,12.921,13.0283,12.8039,13.0283,585199.0
2022-11-14 10:40:00,13.35,13.46,13.27,13.29,380314.0,13.0283,13.1357,12.9502,12.9698,380314.0
2022-11-14 10:50:00,13.28,13.38,13.25,13.32,246206.0,12.96,13.0576,12.9307,12.999,246206.0
2022-11-14 11:00:00,13.33,13.34,13.19,13.23,485941.0,13.0088,13.0186,12.8722,12.9112,485941.0
2022-11-14 11:10:00,13.25,13.25,13.01,13.04,505943.0,12.9307,12.9307,12.6965,12.7258,505943.0
2022-11-14 11:20:00,13.05,13.14,13.02,13.12,197727.0,12.7355,12.8234,12.7063,12.8039,197727.0
2022-11-14 11:30:00,13.13,13.34,13.1,13.28,514114.0,12.8136,13.0186,12.7843,12.96,514114.0
2022-11-14 11:40:00,13.28,13.39,13.23,13.37,312553.0,12.96,13.0674,12.9112,13.0478,312553.0
2022-11-14 11:50:00,13.37,13.38,13.24,13.24,311316.0,13.0478,13.0576,12.921,12.921,311316.0
2022-11-14 12:00:00,13.26,13.35,13.19,13.28,268270.0,12.9405,13.0283,12.8722,12.96,268270.0
2022-11-14 12:10:00,13.28,13.33,13.17,13.17,211699.0,12.96,13.0088,12.8527,12.8527,211699.0
2022-11-14 12:20:00,13.16,13.26,13.08,13.23,217745.0,12.8429,12.9405,12.7648,12.9112,217745.0
2022-11-14 12:30:00,13.23,13.38,13.22,13.38,336292.0,12.9112,13.0576,12.9015,13.0576,336292.0
2022-11-14 12:40:00,13.38,13.38,13.29,13.33,129094.0,13.0576,13.0576,12.9698,13.0088,129094.0
2022-11-14 12:50:00,13.33,13.37,13.25,13.25,117870.0,13.0088,13.0478,12.9307,12.9307,117870.0
2022-11-14 13:00:00,13.25,13.32,13.22,13.32,100534.0,12.9307,12.999,12.9015,12.999,100534.0
2022-11-14 13:10:00,13.33,13.37,13.25,13.37,282203.0,13.0088,13.0478,12.9307,13.0478,282203.0
2022-11-14 13:20:00,13.37,13.46,13.37,13.46,258333.0,13.0478,13.1357,13.0478,13.1357,258333.0
2022-11-14 13:30:00,13.47,13.49,13.41,13.46,191361.0,13.1454,13.1649,13.0869,13.1357,191361.0
2022-11-14 13:40:00,13.45,13.45,13.38,13.41,147985.0,13.1259,13.1259,13.0576,13.0869,147985.0
2022-11-14 13:50:00,13.4,13.47,13.4,13.47,79554.0,13.0771,13.1454,13.0771,13.1454,79554.0
2022-11-14 14:00:00,13.47,13.51,13.4,13.45,277210.0,13.1454,13.1845,13.0771,13.1259,277210.0
2022-11-14 14:10:00,13.45,13.46,13.36,13.39,137726.0,13.1259,13.1357,13.0381,13.0674,137726.0
2022-11-14 14:20:00,13.37,13.39,13.34,13.38,131728.0,13.0478,13.0674,13.0186,13.0576,131728.0
2022-11-14 14:30:00,13.39,13.4,13.34,13.34,91218.0,13.0674,13.0771,13.0186,13.0186,91218.0
2022-11-14 14:40:00,13.33,13.37,13.24,13.27,271402.0,13.0088,13.0478,12.921,12.9502,271402.0
2022-11-14 14:50:00,13.27,13.36,13.27,13.33,96989.0,12.9502,13.0381,12.9502,13.0088,96989.0
2022-11-14 15:00:00,13.33,13.4,13.33,13.33,227369.0,13.0088,13.0771,13.0088,13.0088,227369.0
2022-11-14 15:10:00,13.33,13.34,13.07,13.14,298997.0,13.0088,13.0186,12.7551,12.8234,298997.0
2022-11-14 15:20:00,13.14,13.21,13.13,13.15,219210.0,12.8234,12.8917,12.8136,12.8331,219210.0
2022-11-14 15:30:00,13.15,13.15,12.98,13.0,971456.0,12.8331,12.8331,12.6672,12.6868,971456.0
2022-11-14 15:40:00,13.01,13.04,12.88,12.91,736214.0,12.6965,12.7258,12.5696,12.5989,736214.0
2022-11-14 15:50:00,12.91,12.99,12.73,12.76,705890.0,12.5989,12.677,12.4233,12.4525,705890.0
2022-11-15 09:30:00,14.33,14.44,14.06,14.11,6896566.0,13.9847,14.0921,13.7212,13.77,6896566.0
2022-11-15 09:40:00,14.13,14.21,13.93,13.99,1321117.0,13.7895,13.8676,13.5943,13.6529,1321117.0
2022-11-15 09:50:00,14.0,14.25,13.97,14.25,1009943.0,13.6627,13.9066,13.6334,13.9066,1009943.0
2022-11-15 10:00:00,14.26,14.37,14.2,14.29,992900.0,13.9164,14.0237,13.8578,13.9457,992900.0
2022-11-15 10:10:00,14.3,14.33,14.13,14.16,508401.0,13.9554,13.9847,13.7895,13.8188,508401.0
2022-11-15 10:20:00,14.16,14.44,14.11,14.37,965757.0,13.8188,14.0921,13.77,14.0237,965757.0
2022-11-15 10:30:00,14.37,14.37,14.2,14.22,421012.0,14.0237,14.0237,13.8578,13.8774,421012.0
2022-11-15 10:40:00,14.21,14.24,13.99,14.03,978531.0,13.8676,13.8969,13.6529,13.6919,978531.0
2022-11-15 10:50:00,14.03,14.08,13.94,13.94,829776.0,13.6919,13.7407,13.6041,13.6041,829776.0
2022-11-15 11:00:00,13.94,14.09,13.82,13.98,513857.0,13.6041,13.7505,13.487,13.6431,513857.0
2022-11-15 11:10:00,13.98,14.14,13.97,14.07,440256.0,13.6431,13.7993,13.6334,13.731,440256.0
2022-11-15 11:20:00,14.06,14.13,13.98,14.0,286808.0,13.7212,13.7895,13.6431,13.6627,286808.0
2022-11-15 11:30:00,14.0,14.22,14.0,14.17,374407.0,13.6627,13.8774,13.6627,13.8286,374407.0
2022-11-15 11:40:00,14.18,14.23,14.09,14.2,462989.0,13.8383,13.8871,13.7505,13.8578,462989.0
2022-11-15 11:50:00,14.2,14.24,14.1,14.24,399622.0,13.8578,13.8969,13.7602,13.8969,399622.0
2022-11-15 12:00:00,14.24,14.25,14.11,14.16,250127.0,13.8969,13.9066,13.77,13.8188,250127.0
2022-11-15 12:10:00,14.16,14.27,14.16,14.2,264714.0,13.8188,13.9262,13.8188,13.8578,264714.0
2022-11-15 12:20:00,14.2,14.23,14.16,14.19,158136.0,13.8578,13.8871,13.8188,13.8481,158136.0
2022-11-15 12:30:00,14.19,14.24,14.14,14.24,217369.0,13.8481,13.8969,13.7993,13.8969,217369.0
2022-11-15 12:40:00,14.24,14.27,14.17,14.26,300685.0,13.8969,13.9262,13.8286,13.9164,300685.0
2022-11-15 12:50:00,14.25,14.25,14.18,14.23,122092.0,13.9066,13.9066,13.8383,13.8871,122092.0
2022-11-15 13:00:00,14.24,14.27,14.19,14.19,168651.0,13.8969,13.9262,13.8481,13.8481,168651.0
2022-11-15 13:10:00,14.2,14.2,13.96,13.97,401952.0,13.8578,13.8578,13.6236,13.6334,401952.0
2022-11-15 13:20:00,13.96,13.98,13.63,13.67,930941.0,13.6236,13.6431,13.3016,13.3406,930941.0
2022-11-15 13:30:00,13.66,13.76,13.36,13.43,876835.0,13.3309,13.4284,13.0381,13.1064,876835.0
2022-11-15 13:40:00,13.43,13.71,13.31,13.5,775761.0,13.1064,13.3796,12.9893,13.1747,775761.0
2022-11-15 13:50:00,13.5,13.75,13.5,13.64,561377.0,13.1747,13.4187,13.1747,13.3113,561377.0
2022-11-15 14:00:00,13.65,13.68,13.38,13.55,595577.0,13.3211,13.3504,13.0576,13.2235,595577.0
2022-11-15 14:10:00,13.56,13.85,13.55,13.82,896602.0,13.2333,13.5163,13.2235,13.487,896602.0
2022-11-15 14:20:00,13.82,14.02,13.82,13.94,658908.0,13.487,13.6822,13.487,13.6041,658908.0
2022-11-15 14:30:00,13.95,13.96,13.84,13.86,295165.0,13.6139,13.6236,13.5065,13.526,295165.0
2022-11-15 14:40:00,13.88,13.93,13.77,13.78,236251.0,13.5455,13.5943,13.4382,13.448,236251.0
2022-11-15 14:50:00,13.79,13.94,13.7,13.9,325211.0,13.4577,13.6041,13.3699,13.5651,325211.0
2022-11-15 15:00:00,13.9,13.99,13.86,13.91,334332.0,13.5651,13.6529,13.526,13.5748,334332.0
2022-11-15 15:10:00,13.92,13.98,13.82,13.95,346834.0,13.5846,13.6431,13.487,13.6139,346834.0
2022-11-15 15:20:00,13.95,14.02,13.89,13.97,239411.0,13.6139,13.6822,13.5553,13.6334,239411.0
2022-11-15 15:30:00,13.96,13.96,13.8,13.95,368007.0,13.6236,13.6236,13.4675,13.6139,368007.0
2022-11-15 15:40:00,13.94,13.97,13.85,13.87,302386.0,13.6041,13.6334,13.5163,13.5358,302386.0
2022-11-15 15:50:00,13.87,13.89,13.75,13.89,715415.0,13.5358,13.5553,13.4187,13.5553,715415.0
2022-11-16 09:30:00,12.9,12.99,12.66,12.97,2214773.0,12.5892,12.677,12.3549,12.6575,2214773.0
2022-11-16 09:40:00,12.98,12.98,12.51,12.52,1392807.0,12.6672,12.6672,12.2086,12.2183,1392807.0
2022-11-16 09:50:00,12.52,12.72,12.45,12.64,1244210.0,12.2183,12.4135,12.15,12.3354,1244210.0
2022-11-16 10:00:00,12.65,12.73,12.57,12.6,482673.0,12.3452,12.4233,12.2671,12.2964,482673.0
2022-11-16 10:10:00,12.61,12.68,12.38,12.41,665715.0,12.3062,12.3745,12.0817,12.111,665715.0
2022-11-16 10:20:00,12.41,12.53,12.39,12.51,289054.0,12.111,12.2281,12.0915,12.2086,289054.0
2022-11-16 10:30:00,12.5,12.57,12.42,12.45,249699.0,12.1988,12.2671,12.1207,12.15,249699.0
2022-11-16 10:40:00,12.45,12.46,12.35,12.43,351295.0,12.15,12.1598,12.0524,12.1305,351295.0
2022-11-16 10:50:00,12.42,12.44,12.2,12.24,448341.0,12.1207,12.1402,11.906,11.9451,448341.0
2022-11-16 11:00:00,12.22,12.34,12.22,12.28,183712.0,11.9255,12.0427,11.9255,11.9841,183712.0
2022-11-16 11:10:00,12.28,12.36,12.26,12.34,210574.0,11.9841,12.0622,11.9646,12.0427,210574.0
2022-11-16 11:20:00,12.33,12.51,12.3,12.49,394726.0,12.0329,12.2086,12.0036,12.189,394726.0
2022-11-16 11:30:00,12.48,12.59,12.44,12.47,237204.0,12.1793,12.2866,12.1402,12.1695,237204.0
2022-11-16 11:40:00,12.46,12.51,12.38,12.48,166590.0,12.1598,12.2086,12.0817,12.1793,166590.0
2022-11-16 11:50:00,12.47,12.48,12.32,12.32,148453.0,12.1695,12.1793,12.0231,12.0231,148453.0
2022-11-16 12:00:00,12.32,12.41,12.3,12.38,179913.0,12.0231,12.111,12.0036,12.0817,179913.0
2022-11-16 12:10:00,12.38,12.38,12.29,12.3,91558.0,12.0817,12.0817,11.9939,12.0036,91558.0
2022-11-16 12:20:00,12.32,12.37,12.26,12.36,135878.0,12.0231,12.0719,11.9646,12.0622,135878.0
2022-11-16 12:30:00,12.35,12.44,12.33,12.4,83284.0,12.0524,12.1402,12.0329,12.1012,83284.0
2022-11-16 12:40:00,12.42,12.58,12.41,12.52,211992.0,12.1207,12.2769,12.111,12.2183,211992.0
2022-11-16 12:50:00,12.51,12.56,12.38,12.38,221237.0,12.2086,12.2574,12.0817,12.0817,221237.0
2022-11-16 13:00:00,12.38,12.41,12.32,12.38,120102.0,12.0817,12.111,12.0231,12.0817,120102.0
2022-11-16 13:10:00,12.38,12.45,12.33,12.33,84767.0,12.0817,12.15,12.0329,12.0329,84767.0
2022-11-16 13:20:00,12.33,12.39,12.33,12.34,59268.0,12.0329,12.0915,12.0329,12.0427,59268.0
2022-11-16 13:30:00,12.35,12.37,12.13,12.21,347875.0,12.0524,12.0719,11.8377,11.9158,347875.0
2022-11-16 13:40:00,12.21,12.24,12.18,12.21,64772.0,11.9158,11.9451,11.8865,11.9158,64772.0
2022-11-16 13:50:00,12.22,12.23,12.12,12.15,130622.0,11.9255,11.9353,11.828,11.8572,130622.0
2022-11-16 14:00:00,12.15,12.24,12.15,12.24,91393.0,11.8572,11.9451,11.8572,11.9451,91393.0
2022-11-16 14:10:00,12.24,12.25,12.19,12.23,56647.0,11.9451,11.9548,11.8963,11.9353,56647.0
2022-11-16 14:20:00,12.25,12.36,12.23,12.34,51649.0,11.9548,12.0622,11.9353,12.0427,51649.0
2022-11-16 14:30:00,12.32,12.32,12.2,12.28,154224.0,12.0231,12.0231,11.906,11.9841,154224.0
2022-11-16 14:40:00,12.27,12.29,12.19,12.19,104354.0,11.9743,11.9939,11.8963,11.8963,104354.0
2022-11-16 14:50:00,12.18,12.27,12.18,12.26,77833.0,11.8865,11.9743,11.8865,11.9646,77833.0
2022-11-16 15:00:00,12.26,12.27,12.0,12.01,244951.0,11.9646,11.9743,11.7109,11.7206,244951.0
2022-11-16 15:10:00,12.01,12.04,11.92,11.95,299125.0,11.7206,11.7499,11.6328,11.6621,299125.0
2022-11-16 15:20:00,11.96,12.01,11.92,11.94,194198.0,11.6718,11.7206,11.6328,11.6523,194198.0
2022-11-16 15:30:00,11.95,12.01,11.88,12.01,317287.0,11.6621,11.7206,11.5937,11.7206,317287.0
2022-11-16 15:40:00,12.02,12.16,12.01,12.13,254830.0,11.7304,11.867,11.7206,11.8377,254830.0
2022-11-16 15:50:00,12.14,12.28,12.07,12.09,558064.0,11.8475,11.9841,11.7792,11.7987,558064.0
2022-11-17 09:30:00,11.37,11.68,11.31,11.57,2168875.0,11.096,11.3986,11.0375,11.2912,2168875.0
2022-11-17 09:40:00,11.55,12.16,11.52,12.16,1211089.0,11.2717,11.867,11.2424,11.867,1211089.0
2022-11-17 09:50:00,12.17,12.18,11.8,11.85,956988.0,11.8768,11.8865,11.5157,11.5645,956988.0
2022-11-17 10:00:00,11.85,12.05,11.74,11.96,698495.0,11.5645,11.7596,11.4571,11.6718,698495.0
2022-11-17 10:10:00,11.96,12.36,11.87,12.35,1012088.0,11.6718,12.0622,11.584,12.0524,1012088.0
2022-11-17 10:20:00,12.35,12.38,12.25,12.35,733111.0,12.0524,12.0817,11.9548,12.0524,733111.0
2022-11-17 10:30:00,12.36,12.36,12.13,12.19,622431.0,12.0622,12.0622,11.8377,11.8963,622431.0
2022-11-17 10:40:00,12.19,12.28,12.09,12.11,548687.0,11.8963,11.9841,11.7987,11.8182,548687.0
2022-11-17 10:50:00,12.12,12.18,12.02,12.03,308848.0,11.828,11.8865,11.7304,11.7401,308848.0
2022-11-17 11:00:00,12.02,12.15,11.94,11.94,349510.0,11.7304,11.8572,11.6523,11.6523,349510.0
2022-11-17 11:10:00,11.93,12.04,11.92,12.03,281416.0,11.6425,11.7499,11.6328,11.7401,281416.0
2022-11-17 11:20:00,12.03,12.15,11.97,12.13,240444.0,11.7401,11.8572,11.6816,11.8377,240444.0
2022-11-17 11:30:00,12.12,12.15,12.06,12.13,199384.0,11.828,11.8572,11.7694,11.8377,199384.0
2022-11-17 11:40:00,12.14,12.2,12.1,12.1,221976.0,11.8475,11.906,11.8084,11.8084,221976.0
2022-11-17 11:50:00,12.1,12.39,12.05,12.39,593367.0,11.8084,12.0915,11.7596,12.0915,593367.0
2022-11-17 12:00:00,12.4,12.41,12.28,12.3,598545.0,12.1012,12.111,11.9841,12.0036,598545.0
2022-11-17 12:10:00,12.29,12.37,12.2,12.24,203206.0,11.9939,12.0719,11.906,11.9451,203206.0
2022-11-17 12:20:00,12.25,12.25,12.15,12.17,260813.0,11.9548,11.9548,11.8572,11.8768,260813.0
2022-11-17 12:30:00,12.17,12.24,12.13,12.24,181956.0,11.8768,11.9451,11.8377,11.9451,181956.0
2022-11-17 12:40:00,12.25,12.3,12.22,12.3,222288.0,11.9548,12.0036,11.9255,12.0036,222288.0
2022-11-17 12:50:00,12.31,12.46,12.31,12.43,454764.0,12.0134,12.1598,12.0134,12.1305,454764.0
2022-11-17 13:00:00,12.43,12.47,12.4,12.43,273692.0,12.1305,12.1695,12.1012,12.1305,273692.0
2022-11-17 13:10:00,12.43,12.54,12.43,12.53,257547.0,12.1305,12.2378,12.1305,12.2281,257547.0
2022-11-17 13:20:00,12.53,12.58,12.45,12.45,217350.0,12.2281,12.2769,12.15,12.15,217350.0
2022-11-17 13:30:00,12.46,12.49,12.38,12.47,159150.0,12.1598,12.189,12.0817,12.1695,159150.0
2022-11-17 13:40:00,12.49,12.49,12.33,12.34,158636.0,12.189,12.189,12.0329,12.0427,158636.0
2022-11-17 13:50:00,12.34,12.41,12.3,12.41,170024.0,12.0427,12.111,12.0036,12.111,170024.0
2022-11-17 14:00:00,12.4,12.46,12.28,12.28,153024.0,12.1012,12.1598,11.9841,11.9841,153024.0
2022-11-17 14:10:00,12.27,12.29,12.21,12.23,267927.0,11.9743,11.9939,11.9158,11.9353,267927.0
2022-11-17 14:20:00,12.23,12.3,12.2,12.28,100635.0,11.9353,12.0036,11.906,11.9841,100635.0
2022-11-17 14:30:00,12.28,12.33,12.23,12.27,113098.0,11.9841,12.0329,11.9353,11.9743,113098.0
2022-11-17 14:40:00,12.29,12.33,12.22,12.31,135034.0,11.9939,12.0329,11.9255,12.0134,135034.0
2022-11-17 14:50:00,12.31,12.35,12.3,12.31,123522.0,12.0134,12.0524,12.0036,12.0134,123522.0
2022-11-17 15:00:00,12.31,12.38,12.27,12.3,139677.0,12.0134,12.0817,11.9743,12.0036,139677.0
2022-11-17 15:10:00,12.3,12.31,12.18,12.21,161416.0,12.0036,12.0134,11.8865,11.9158,161416.0
2022-11-17 15:20:00,12.21,12.21,12.13,12.15,150337.0,11.9158,11.9158,11.8377,11.8572,150337.0
2022-11-17 15:30:00,12.14,12.27,12.14,12.27,184563.0,11.8475,11.9743,11.8475,11.9743,184563.0
2022-11-17 15:40:00,12.28,12.43,12.28,12.41,267731.0,11.9841,12.1305,11.9841,12.111,267731.0
2022-11-17 15:50:00,12.42,12.44,12.34,12.44,448653.0,12.1207,12.1402,12.0427,12.1402,448653.0
2022-11-18 09:30:00,13.0,13.03,12.55,12.6,4471647.0,12.6868,12.716,12.2476,12.2964,4471647.0
2022-11-18 09:40:00,12.6,12.76,12.55,12.63,719458.0,12.2964,12.4525,12.2476,12.3257,719458.0
2022-11-18 09:50:00,12.64,12.86,12.63,12.65,643058.0,12.3354,12.5501,12.3257,12.3452,643058.0
2022-11-18 10:00:00,12.66,12.68,12.25,12.41,945094.0,12.3549,12.3745,11.9548,12.111,945094.0
2022-11-18 10:10:00,12.42,12.54,12.39,12.42,496852.0,12.1207,12.2378,12.0915,12.1207,496852.0
2022-11-18 10:20:00,12.43,12.55,12.36,12.54,532151.0,12.1305,12.2476,12.0622,12.2378,532151.0
2022-11-18 10:30:00,12.54,12.61,12.47,12.49,388802.0,12.2378,12.3062,12.1695,12.189,388802.0
2022-11-18 10:40:00,12.5,12.59,12.41,12.51,376525.0,12.1988,12.2866,12.111,12.2086,376525.0
2022-11-18 10:50:00,12.51,12.57,12.28,12.33,489410.0,12.2086,12.2671,11.9841,12.0329,489410.0
2022-11-18 11:00:00,12.34,12.37,12.25,12.34,380393.0,12.0427,12.0719,11.9548,12.0427,380393.0
2022-11-18 11:10:00,12.34,12.51,12.31,12.5,464051.0,12.0427,12.2086,12.0134,12.1988,464051.0
2022-11-18 11:20:00,12.51,12.51,12.4,12.43,200101.0,12.2086,12.2086,12.1012,12.1305,200101.0
2022-11-18 11:30:00,12.44,12.5,12.34,12.36,192176.0,12.1402,12.1988,12.0427,12.0622,192176.0
2022-11-18 11:40:00,12.36,12.43,12.31,12.32,153535.0,12.0622,12.1305,12.0134,12.0231,153535.0
2022-11-18 11:50:00,12.33,12.42,12.32,12.39,136461.0,12.0329,12.1207,12.0231,12.0915,136461.0
2022-11-18 12:00:00,12.39,12.41,12.27,12.34,300792.0,12.0915,12.111,11.9743,12.0427,300792.0
2022-11-18 12:10:00,12.33,12.35,12.13,12.13,294547.0,12.0329,12.0524,11.8377,11.8377,294547.0
2022-11-18 12:20:00,12.12,12.22,12.07,12.21,262905.0,11.828,11.9255,11.7792,11.9158,262905.0
2022-11-18 12:30:00,12.22,12.28,12.18,12.28,136500.0,11.9255,11.9841,11.8865,11.9841,136500.0
2022-11-18 12:40:00,12.28,12.3,12.2,12.25,174797.0,11.9841,12.0036,11.906,11.9548,174797.0
2022-11-18 12:50:00,12.26,12.28,12.2,12.25,137381.0,11.9646,11.9841,11.906,11.9548,137381.0
2022-11-18 13:00:00,12.26,12.38,12.24,12.37,270835.0,11.9646,12.0817,11.9451,12.0719,270835.0
2022-11-18 13:10:00,12.37,12.38,12.28,12.32,129195.0,12.0719,12.0817,11.9841,12.0231,129195.0
2022-11-18 13:20:00,12.33,12.45,12.3,12.45,215220.0,12.0329,12.15,12.0036,12.15,215220.0
2022-11-18 13:30:00,12.45,12.48,12.34,12.35,198478.0,12.15,12.1793,12.0427,12.0524,198478.0
2022-11-18 13:40:00,12.34,12.36,12.27,12.3,113221.0,12.0427,12.0622,11.9743,12.0036,113221.0
2022-11-18 13:50:00,12.3,12.36,12.29,12.36,102728.0,12.0036,12.0622,11.9939,12.0622,102728.0
2022-11-18 14:00:00,12.37,12.44,12.37,12.4,128331.0,12.0719,12.1402,12.0719,12.1012,128331.0
2022-11-18 14:10:00,12.4,12.46,12.38,12.39,231175.0,12.1012,12.1598,12.0817,12.0915,231175.0
2022-11-18 14:20:00,12.39,12.43,12.31,12.32,103635.0,12.0915,12.1305,12.0134,12.0231,103635.0
2022-11-18 14:30:00,12.32,12.38,12.29,12.36,175646.0,12.0231,12.0817,11.9939,12.0622,175646.0
2022-11-18 14:40:00,12.35,12.39,12.29,12.31,162993.0,12.0524,12.0915,11.9939,12.0134,162993.0
2022-11-18 14:50:00,12.31,12.42,12.3,12.41,102902.0,12.0134,12.1207,12.0036,12.111,102902.0
2022-11-18 15:00:00,12.41,12.52,12.41,12.52,250167.0,12.111,12.2183,12.111,12.2183,250167.0
2022-11-18 15:10:00,12.53,12.53,12.44,12.47,184531.0,12.2281,12.2281,12.1402,12.1695,184531.0
2022-11-18 15:20:00,12.48,12.53,12.39,12.53,295966.0,12.1793,12.2281,12.0915,12.2281,295966.0
2022-11-18 15:30:00,12.54,12.62,12.5,12.62,385262.0,12.2378,12.3159,12.1988,12.3159,385262.0
2022-11-18 15:40:00,12.62,12.64,12.56,12.62,338010.0,12.3159,12.3354,12.2574,12.3159,338010.0
2022-11-18 15:50:00,12.62,12.65,12.46,12.51,491230.0,12.3159,12.3452,12.1598,12.2086,491230.0
2022-11-21 09:30:00,12.08,12.2,11.86,11.93,1849725.0,11.7889,11.906,11.5742,11.6425,1849725.0
2022-11-21 09:40:00,11.93,12.15,11.88,12.11,888614.0,11.6425,11.8572,11.5937,11.8182,888614.0
2022-11-21 09:50:00,12.11,12.15,11.99,12.02,556477.0,11.8182,11.8572,11.7011,11.7304,556477.0
2022-11-21 10:00:00,12.02,12.08,11.87,11.95,682997.0,11.7304,11.7889,11.584,11.6621,682997.0
2022-11-21 10:10:00,11.95,12.02,11.92,11.96,277264.0,11.6621,11.7304,11.6328,11.6718,277264.0
2022-11-21 10:20:00,11.97,11.97,11.83,11.88,429321.0,11.6816,11.6816,11.5449,11.5937,429321.0
2022-11-21 10:30:00,11.87,11.95,11.85,11.87,208133.0,11.584,11.6621,11.5645,11.584,208133.0
2022-11-21 10:40:00,11.87,11.91,11.74,11.79,318928.0,11.584,11.623,11.4571,11.5059,318928.0
2022-11-21 10:50:00,11.79,11.93,11.79,11.89,242694.0,11.5059,11.6425,11.5059,11.6035,242694.0
2022-11-21 11:00:00,11.89,11.92,11.83,11.9,178711.0,11.6035,11.6328,11.5449,11.6133,178711.0
2022-11-21 11:10:00,11.89,11.99,11.84,11.96,211857.0,11.6035,11.7011,11.5547,11.6718,211857.0
2022-11-21 11:20:00,11.96,12.03,11.9,11.91,292821.0,11.6718,11.7401,11.6133,11.623,292821.0
2022-11-21 11:30:00,11.92,11.93,11.84,11.88,190092.0,11.6328,11.6425,11.5547,11.5937,190092.0
2022-11-21 11:40:00,11.88,11.93,11.84,11.9,135453.0,11.5937,11.6425,11.5547,11.6133,135453.0
2022-11-21 11:50:00,11.91,11.97,11.77,11.81,343192.0,11.623,11.6816,11.4864,11.5254,343192.0
2022-11-21 12:00:00,11.81,11.92,11.81,11.89,239293.0,11.5254,11.6328,11.5254,11.6035,239293.0
2022-11-21 12:10:00,11.89,11.94,11.85,11.86,97588.0,11.6035,11.6523,11.5645,11.5742,97588.0
2022-11-21 12:20:00,11.87,11.87,11.81,11.81,173810.0,11.584,11.584,11.5254,11.5254,173810.0
2022-11-21 12:30:00,11.81,11.92,11.8,11.86,173362.0,11.5254,11.6328,11.5157,11.5742,173362.0
2022-11-21 12:40:00,11.85,11.91,11.85,11.85,100931.0,11.5645,11.623,11.5645,11.5645,100931.0
2022-11-21 12:50:00,11.85,11.87,11.81,11.83,106389.0,11.5645,11.584,11.5254,11.5449,106389.0
2022-11-21 13:00:00,11.82,11.93,11.82,11.92,208165.0,11.5352,11.6425,11.5352,11.6328,208165.0
2022-11-21 13:10:00,11.93,12.04,11.93,12.02,220630.0,11.6425,11.7499,11.6425,11.7304,220630.0
2022-11-21 13:20:00,12.02,12.02,11.97,11.99,199002.0,11.7304,11.7304,11.6816,11.7011,199002.0
2022-11-21 13:30:00,12.0,12.07,11.96,12.06,149819.0,11.7109,11.7792,11.6718,11.7694,149819.0
2022-11-21 13:40:00,12.06,12.06,11.96,11.97,122631.0,11.7694,11.7694,11.6718,11.6816,122631.0
2022-11-21 13:50:00,11.96,11.99,11.94,11.95,88169.0,11.6718,11.7011,11.6523,11.6621,88169.0
2022-11-21 14:00:00,11.94,12.0,11.94,11.98,92679.0,11.6523,11.7109,11.6523,11.6913,92679.0
2022-11-21 14:10:00,11.98,12.01,11.95,11.99,94596.0,11.6913,11.7206,11.6621,11.7011,94596.0
2022-11-21 14:20:00,11.99,11.99,11.87,11.91,117051.0,11.7011,11.7011,11.584,11.623,117051.0
2022-11-21 14:30:00,11.91,11.94,11.89,11.93,121178.0,11.623,11.6523,11.6035,11.6425,121178.0
2022-11-21 14:40:00,11.92,11.93,11.89,11.91,54841.0,11.6328,11.6425,11.6035,11.623,54841.0
2022-11-21 14:50:00,11.91,11.99,11.91,11.93,129143.0,11.623,11.7011,11.623,11.6425,129143.0
2022-11-21 15:00:00,11.93,12.02,11.93,11.97,178799.0,11.6425,11.7304,11.6425,11.6816,178799.0
2022-11-21 15:10:00,11.96,12.01,11.93,12.01,82360.0,11.6718,11.7206,11.6425,11.7206,82360.0
2022-11-21 15:20:00,12.0,12.03,11.91,11.93,119982.0,11.7109,11.7401,11.623,11.6425,119982.0
2022-11-21 15:30:00,11.92,11.97,11.91,11.91,152562.0,11.6328,11.6816,11.623,11.623,152562.0
2022-11-21 15:40:00,11.91,11.97,11.85,11.97,231033.0,11.623,11.6816,11.5645,11.6816,231033.0
2022-11-21 15:50:00,11.97,12.01,11.87,11.87,623520.0,11.6816,11.7206,11.584,11.584,623520.0
2022-11-22 09:30:00,12.15,12.21,11.94,11.95,1258947.0,11.8572,11.9158,11.6523,11.6621,1258947.0
2022-11-22 09:40:00,11.95,12.01,11.86,11.95,679196.0,11.6621,11.7206,11.5742,11.6621,679196.0
2022-11-22 09:50:00,11.94,12.0,11.92,11.97,337619.0,11.6523,11.7109,11.6328,11.6816,337619.0
2022-11-22 10:00:00,11.97,12.09,11.94,11.96,437517.0,11.6816,11.7987,11.6523,11.6718,437517.0
2022-11-22 10:10:00,11.96,12.07,11.93,12.07,318176.0,11.6718,11.7792,11.6425,11.7792,318176.0
2022-11-22 10:20:00,12.07,12.21,12.07,12.17,1079173.0,11.7792,11.9158,11.7792,11.8768,1079173.0
2022-11-22 10:30:00,12.18,12.24,12.1,12.17,363074.0,11.8865,11.9451,11.8084,11.8768,363074.0
2022-11-22 10:40:00,12.18,12.45,12.13,12.45,874878.0,11.8865,12.15,11.8377,12.15,874878.0
2022-11-22 10:50:00,12.46,12.47,12.37,12.46,521058.0,12.1598,12.1695,12.0719,12.1598,521058.0
2022-11-22 11:00:00,12.46,12.46,12.38,12.44,165072.0,12.1598,12.1598,12.0817,12.1402,165072.0
2022-11-22 11:10:00,12.44,12.47,12.34,12.4,282634.0,12.1402,12.1695,12.0427,12.1012,282634.0
2022-11-22 11:20:00,12.4,12.43,12.37,12.39,118633.0,12.1012,12.1305,12.0719,12.0915,118633.0
2022-11-22 11:30:00,12.39,12.43,12.32,12.43,233059.0,12.0915,12.1305,12.0231,12.1305,233059.0
2022-11-22 11:40:00,12.43,12.46,12.36,12.4,191397.0,12.1305,12.1598,12.0622,12.1012,191397.0
2022-11-22 11:50:00,12.4,12.46,12.35,12.42,181488.0,12.1012,12.1598,12.0524,12.1207,181488.0
2022-11-22 12:00:00,12.43,12.46,12.4,12.44,151693.0,12.1305,12.1598,12.1012,12.1402,151693.0
2022-11-22 12:10:00,12.44,12.46,12.44,12.44,227882.0,12.1402,12.1598,12.1402,12.1402,227882.0
2022-11-22 12:20:00,12.44,12.44,12.38,12.41,244955.0,12.1402,12.1402,12.0817,12.111,244955.0
2022-11-22 12:30:00,12.41,12.42,12.39,12.4,90244.0,12.111,12.1207,12.0915,12.1012,90244.0
2022-11-22 12:40:00,12.4,12.4,12.33,12.39,177490.0,12.1012,12.1012,12.0329,12.0915,177490.0
2022-11-22 12:50:00,12.38,12.38,12.34,12.36,98513.0,12.0817,12.0817,12.0427,12.0622,98513.0
2022-11-22 13:00:00,12.36,12.45,12.34,12.45,181132.0,12.0622,12.15,12.0427,12.15,181132.0
2022-11-22 13:10:00,12.45,12.51,12.44,12.5,377163.0,12.15,12.2086,12.1402,12.1988,377163.0
2022-11-22 13:20:00,12.49,12.5,12.46,12.47,141723.0,12.189,12.1988,12.1598,12.1695,141723.0
2022-11-22 13:30:00,12.47,12.49,12.44,12.45,134684.0,12.1695,12.189,12.1402,12.15,134684.0
2022-11-22 13:40:00,12.46,12.46,12.43,12.46,61878.0,12.1598,12.1598,12.1305,12.1598,61878.0
2022-11-22 13:50:00,12.46,12.48,12.45,12.48,98872.0,12.1598,12.1793,12.15,12.1793,98872.0
2022-11-22 14:00:00,12.48,12.48,12.41,12.42,159905.0,12.1793,12.1793,12.111,12.1207,159905.0
2022-11-22 14:10:00,12.43,12.45,12.43,12.45,118830.0,12.1305,12.15,12.1305,12.15,118830.0
2022-11-22 14:20:00,12.45,12.48,12.45,12.46,147774.0,12.15,12.1793,12.15,12.1598,147774.0
2022-11-22 14:30:00,12.46,12.51,12.45,12.51,188844.0,12.1598,12.2086,12.15,12.2086,188844.0
2022-11-22 14:40:00,12.51,12.52,12.46,12.5,147040.0,12.2086,12.2183,12.1598,12.1988,147040.0
2022-11-22 14:50:00,12.5,12.54,12.5,12.52,130927.0,12.1988,12.2378,12.1988,12.2183,130927.0
2022-11-22 15:00:00,12.52,12.58,12.52,12.57,318040.0,12.2183,12.2769,12.2183,12.2671,318040.0
2022-11-22 15:10:00,12.58,12.6,12.56,12.58,150345.0,12.2769,12.2964,12.2574,12.2769,150345.0
2022-11-22 15:20:00,12.59,12.68,12.59,12.67,282835.0,12.2866,12.3745,12.2866,12.3647,282835.0
2022-11-22 15:30:00,12.67,12.74,12.65,12.73,503944.0,12.3647,12.433,12.3452,12.4233,503944.0
2022-11-22 15:40:00,12.72,12.82,12.72,12.82,668998.0,12.4135,12.5111,12.4135,12.5111,668998.0
2022-11-22 15:50:00,12.83,12.94,12.77,12.93,734315.0,12.5209,12.6282,12.4623,12.6184,734315.0
2022-11-23 09:30:00,12.9,13.4,12.85,13.4,2003446.0,12.5892,13.0771,12.5404,13.0771,2003446.0
2022-11-23 09:40:00,13.4,13.53,13.27,13.49,1210313.0,13.0771,13.204,12.9502,13.1649,1210313.0
2022-11-23 09:50:00,13.49,13.63,13.49,13.54,922851.0,13.1649,13.3016,13.1649,13.2137,922851.0
2022-11-23 10:00:00,13.55,13.71,13.43,13.66,946971.0,13.2235,13.3796,13.1064,13.3309,946971.0
2022-11-23 10:10:00,13.66,13.75,13.63,13.68,926906.0,13.3309,13.4187,13.3016,13.3504,926906.0
2022-11-23 10:20:00,13.67,13.7,13.59,13.62,481528.0,13.3406,13.3699,13.2625,13.2918,481528.0
2022-11-23 10:30:00,13.63,13.71,13.62,13.63,469586.0,13.3016,13.3796,13.2918,13.3016,469586.0
2022-11-23 10:40:00,13.64,13.64,13.55,13.59,575726.0,13.3113,13.3113,13.2235,13.2625,575726.0
2022-11-23 10:50:00,13.59,13.61,13.53,13.6,399879.0,13.2625,13.2821,13.204,13.2723,399879.0
2022-11-23 11:00:00,13.61,13.68,13.55,13.58,274946.0,13.2821,13.3504,13.2235,13.2528,274946.0
2022-11-23 11:10:00,13.58,13.61,13.42,13.44,309583.0,13.2528,13.2821,13.0966,13.1162,309583.0
2022-11-23 11:20:00,13.45,13.53,13.39,13.46,274992.0,13.1259,13.204,13.0674,13.1357,274992.0
2022-11-23 11:30:00,13.46,13.51,13.4,13.51,205179.0,13.1357,13.1845,13.0771,13.1845,205179.0
2022-11-23 11:40:00,13.51,13.52,13.32,13.32,285228.0,13.1845,13.1942,12.999,12.999,285228.0
2022-11-23 11:50:00,13.33,13.4,13.13,13.2,403451.0,13.0088,13.0771,12.8136,12.8819,403451.0
2022-11-23 12:00:00,13.2,13.29,13.18,13.27,223080.0,12.8819,12.9698,12.8624,12.9502,223080.0
2022-11-23 12:10:00,13.27,13.29,13.19,13.27,156674.0,12.9502,12.9698,12.8722,12.9502,156674.0
2022-11-23 12:20:00,13.26,13.32,13.25,13.26,143604.0,12.9405,12.999,12.9307,12.9405,143604.0
2022-11-23 12:30:00,13.28,13.29,13.24,13.28,81825.0,12.96,12.9698,12.921,12.96,81825.0
2022-11-23 12:40:00,13.27,13.27,13.19,13.25,106464.0,12.9502,12.9502,12.8722,12.9307,106464.0
2022-11-23 12:50:00,13.24,13.24,12.99,13.06,280564.0,12.921,12.921,12.677,12.7453,280564.0
2022-11-23 13:00:00,13.06,13.1,13.04,13.08,152338.0,12.7453,12.7843,12.7258,12.7648,152338.0
2022-11-23 13:10:00,13.08,13.08,13.04,13.08,227994.0,12.7648,12.7648,12.7258,12.7648,227994.0
2022-11-23 13:20:00,13.08,13.2,13.08,13.2,209267.0,12.7648,12.8819,12.7648,12.8819,209267.0
2022-11-23 13:30:00,13.21,13.25,13.2,13.23,127574.0,12.8917,12.9307,12.8819,12.9112,127574.0
2022-11-23 13:40:00,13.22,13.23,13.2,13.2,56350.0,12.9015,12.9112,12.8819,12.8819,56350.0
2022-11-23 13:50:00,13.19,13.19,13.15,13.17,106106.0,12.8722,12.8722,12.8331,12.8527,106106.0
2022-11-23 14:00:00,13.18,13.52,13.08,13.33,1247605.0,12.8624,13.1942,12.7648,13.0088,1247605.0
2022-11-23 14:10:00,13.33,13.36,13.19,13.28,636068.0,13.0088,13.0381,12.8722,12.96,636068.0
2022-11-23 14:20:00,13.28,13.42,13.26,13.32,510176.0,12.96,13.0966,12.9405,12.999,510176.0
2022-11-23 14:30:00,13.32,13.32,13.19,13.2,446763.0,12.999,12.999,12.8722,12.8819,446763.0
2022-11-23 14:40:00,13.22,13.36,13.22,13.34,245367.0,12.9015,13.0381,12.9015,13.0186,245367.0
2022-11-23 14:50:00,13.33,13.37,13.26,13.29,331590.0,13.0088,13.0478,12.9405,12.9698,331590.0
2022-11-23 15:00:00,13.28,13.35,13.22,13.32,185552.0,12.96,13.0283,12.9015,12.999,185552.0
2022-11-23 15:10:00,13.32,13.42,13.29,13.41,324411.0,12.999,13.0966,12.9698,13.0869,324411.0
2022-11-23 15:20:00,13.4,13.4,13.3,13.35,175017.0,13.0771,13.0771,12.9795,13.0283,175017.0
2022-11-23 15:30:00,13.35,13.35,13.28,13.32,125942.0,13.0283,13.0283,12.96,12.999,125942.0
2022-11-23 15:40:00,13.32,13.32,13.23,13.25,259522.0,12.999,12.999,12.9112,12.9307,259522.0
2022-11-23 15:50:00,13.26,13.33,13.26,13.33,496391.0,12.9405,13.0088,12.9405,13.0088,496391.0
2022-11-25 09:30:00,13.17,13.22,12.91,13.08,2610647.0,12.8527,12.9015,12.5989,12.7648,2610647.0
2022-11-25 09:40:00,13.07,13.09,12.98,13.01,381357.0,12.7551,12.7746,12.6672,12.6965,381357.0
2022-11-25 09:50:00,13.01,13.2,13.01,13.13,270943.0,12.6965,12.8819,12.6965,12.8136,270943.0
2022-11-25 10:00:00,13.14,13.21,13.1,13.2,300688.0,12.8234,12.8917,12.7843,12.8819,300688.0
2022-11-25 10:10:00,13.18,13.26,13.14,13.15,267455.0,12.8624,12.9405,12.8234,12.8331,267455.0
2022-11-25 10:20:00,13.15,13.2,13.1,13.11,233528.0,12.8331,12.8819,12.7843,12.7941,233528.0
2022-11-25 10:30:00,13.11,13.14,13.03,13.04,143878.0,12.7941,12.8234,12.716,12.7258,143878.0
2022-11-25 10:40:00,13.04,13.16,13.04,13.16,197570.0,12.7258,12.8429,12.7258,12.8429,197570.0
2022-11-25 10:50:00,13.15,13.16,13.09,13.12,135552.0,12.8331,12.8429,12.7746,12.8039,135552.0
2022-11-25 11:00:00,13.13,13.22,13.11,13.17,118909.0,12.8136,12.9015,12.7941,12.8527,118909.0
2022-11-25 11:10:00,13.16,13.16,13.09,13.15,186154.0,12.8429,12.8429,12.7746,12.8331,186154.0
2022-11-25 11:20:00,13.15,13.15,13.07,13.08,132801.0,12.8331,12.8331,12.7551,12.7648,132801.0
2022-11-25 11:30:00,13.1,13.1,13.02,13.06,171834.0,12.7843,12.7843,12.7063,12.7453,171834.0
2022-11-25 11:40:00,13.06,13.1,13.03,13.07,87650.0,12.7453,12.7843,12.716,12.7551,87650.0
2022-11-25 11:50:00,13.08,13.09,13.06,13.07,99562.0,12.7648,12.7746,12.7453,12.7551,99562.0
2022-11-25 12:00:00,13.07,13.07,12.98,13.01,166188.0,12.7551,12.7551,12.6672,12.6965,166188.0
2022-11-25 12:10:00,13.02,13.04,12.99,13.0,110875.0,12.7063,12.7258,12.677,12.6868,110875.0
2022-11-25 12:20:00,13.0,13.04,12.98,13.04,100972.0,12.6868,12.7258,12.6672,12.7258,100972.0
2022-11-25 12:30:00,13.04,13.04,12.95,12.96,268105.0,12.7258,12.7258,12.638,12.6477,268105.0
2022-11-25 12:40:00,12.97,13.03,12.97,12.98,131295.0,12.6575,12.716,12.6575,12.6672,131295.0
2022-11-25 12:50:00,13.0,13.02,12.83,12.83,590050.0,12.6868,12.7063,12.5209,12.5209,590050.0
2022-11-28 09:30:00,12.33,12.39,12.23,12.35,3197809.0,12.0329,12.0915,11.9353,12.0524,3197809.0
2022-11-28 09:40:00,12.36,12.75,12.33,12.52,1108666.0,12.0622,12.4428,12.0329,12.2183,1108666.0
2022-11-28 09:50:00,12.52,12.56,12.42,12.55,535734.0,12.2183,12.2574,12.1207,12.2476,535734.0
2022-11-28 10:00:00,12.54,12.62,12.5,12.57,324619.0,12.2378,12.3159,12.1988,12.2671,324619.0
2022-11-28 10:10:00,12.57,12.59,12.46,12.49,193307.0,12.2671,12.2866,12.1598,12.189,193307.0
2022-11-28 10:20:00,12.48,12.51,12.23,12.32,678124.0,12.1793,12.2086,11.9353,12.0231,678124.0
2022-11-28 10:30:00,12.32,12.39,12.31,12.34,317207.0,12.0231,12.0915,12.0134,12.0427,317207.0
2022-11-28 10:40:00,12.33,12.4,12.32,12.37,162714.0,12.0329,12.1012,12.0231,12.0719,162714.0
2022-11-28 10:50:00,12.37,12.38,12.25,12.26,186851.0,12.0719,12.0817,11.9548,11.9646,186851.0
2022-11-28 11:00:00,12.26,12.32,12.22,12.28,208825.0,11.9646,12.0231,11.9255,11.9841,208825.0
2022-11-28 11:10:00,12.27,12.38,12.25,12.32,360783.0,11.9743,12.0817,11.9548,12.0231,360783.0
2022-11-28 11:20:00,12.32,12.32,12.27,12.29,193856.0,12.0231,12.0231,11.9743,11.9939,193856.0
2022-11-28 11:30:00,12.29,12.34,12.24,12.31,144129.0,11.9939,12.0427,11.9451,12.0134,144129.0
2022-11-28 11:40:00,12.3,12.36,12.27,12.35,172927.0,12.0036,12.0622,11.9743,12.0524,172927.0
2022-11-28 11:50:00,12.35,12.39,12.34,12.37,114067.0,12.0524,12.0915,12.0427,12.0719,114067.0
2022-11-28 12:00:00,12.36,12.41,12.17,12.22,433917.0,12.0622,12.111,11.8768,11.9255,433917.0
2022-11-28 12:10:00,12.22,12.32,12.2,12.32,285455.0,11.9255,12.0231,11.906,12.0231,285455.0
2022-11-28 12:20:00,12.32,12.33,12.27,12.27,60468.0,12.0231,12.0329,11.9743,11.9743,60468.0
2022-11-28 12:30:00,12.27,12.32,12.27,12.29,84825.0,11.9743,12.0231,11.9743,11.9939,84825.0
2022-11-28 12:40:00,12.3,12.3,12.23,12.23,68159.0,12.0036,12.0036,11.9353,11.9353,68159.0
2022-11-28 12:50:00,12.23,12.23,12.13,12.14,169804.0,11.9353,11.9353,11.8377,11.8475,169804.0
2022-11-28 13:00:00,12.14,12.2,12.12,12.16,54487.0,11.8475,11.906,11.828,11.867,54487.0
2022-11-28 13:10:00,12.16,12.2,12.13,12.2,112355.0,11.867,11.906,11.8377,11.906,112355.0
2022-11-28 13:20:00,12.2,12.24,12.19,12.22,134959.0,11.906,11.9451,11.8963,11.9255,134959.0
2022-11-28 13:30:00,12.21,12.21,12.16,12.19,94177.0,11.9158,11.9158,11.867,11.8963,94177.0
2022-11-28 13:40:00,12.19,12.2,12.1,12.13,364520.0,11.8963,11.906,11.8084,11.8377,364520.0
2022-11-28 13:50:00,12.13,12.13,12.0,12.02,347204.0,11.8377,11.8377,11.7109,11.7304,347204.0
2022-11-28 14:00:00,12.01,12.01,11.9,11.91,240889.0,11.7206,11.7206,11.6133,11.623,240889.0
2022-11-28 14:10:00,11.91,11.92,11.85,11.88,271033.0,11.623,11.6328,11.5645,11.5937,271033.0
2022-11-28 14:20:00,11.88,11.88,11.79,11.79,227984.0,11.5937,11.5937,11.5059,11.5059,227984.0
2022-11-28 14:30:00,11.79,11.86,11.76,11.83,333437.0,11.5059,11.5742,11.4766,11.5449,333437.0
2022-11-28 14:40:00,11.82,11.85,11.81,11.85,203579.0,11.5352,11.5645,11.5254,11.5645,203579.0
2022-11-28 14:50:00,11.85,11.89,11.84,11.84,63039.0,11.5645,11.6035,11.5547,11.5547,63039.0
2022-11-28 15:00:00,11.85,11.88,11.77,11.77,85756.0,11.5645,11.5937,11.4864,11.4864,85756.0
2022-11-28 15:10:00,11.77,11.77,11.65,11.69,225845.0,11.4864,11.4864,11.3693,11.4083,225845.0
2022-11-28 15:20:00,11.69,11.71,11.62,11.65,146384.0,11.4083,11.4278,11.34,11.3693,146384.0
2022-11-28 15:30:00,11.66,11.66,11.61,11.62,111584.0,11.379,11.379,11.3302,11.34,111584.0
2022-11-28 15:40:00,11.62,11.73,11.62,11.68,264370.0,11.34,11.4474,11.34,11.3986,264370.0
2022-11-28 15:50:00,11.68,11.85,11.68,11.83,400241.0,11.3986,11.5645,11.3986,11.5449,400241.0
2022-11-29 09:30:00,11.96,12.06,11.82,11.92,1151779.0,11.6718,11.7694,11.5352,11.6328,1151779.0
2022-11-29 09:40:00,11.92,11.99,11.8,11.94,500495.0,11.6328,11.7011,11.5157,11.6523,500495.0
2022-11-29 09:50:00,11.93,11.98,11.87,11.97,230129.0,11.6425,11.6913,11.584,11.6816,230129.0
2022-11-29 10:00:00,11.97,12.11,11.96,12.08,492892.0,11.6816,11.8182,11.6718,11.7889,492892.0
2022-11-29 10:10:00,12.09,12.1,11.9,12.0,507137.0,11.7987,11.8084,11.6133,11.7109,507137.0
2022-11-29 10:20:00,12.01,12.11,12.0,12.1,264467.0,11.7206,11.8182,11.7109,11.8084,264467.0
2022-11-29 10:30:00,12.11,12.14,12.05,12.13,235022.0,11.8182,11.8475,11.7596,11.8377,235022.0
2022-11-29 10:40:00,12.13,12.18,12.09,12.13,158501.0,11.8377,11.8865,11.7987,11.8377,158501.0
2022-11-29 10:50:00,12.13,12.15,12.02,12.02,227552.0,11.8377,11.8572,11.7304,11.7304,227552.0
2022-11-29 11:00:00,12.03,12.03,11.65,11.65,901125.0,11.7401,11.7401,11.3693,11.3693,901125.0
2022-11-29 11:10:00,11.65,11.7,11.54,11.54,396076.0,11.3693,11.4181,11.2619,11.2619,396076.0
2022-11-29 11:20:00,11.54,11.58,11.5,11.55,245088.0,11.2619,11.301,11.2229,11.2717,245088.0
2022-11-29 11:30:00,11.53,11.62,11.51,11.61,184626.0,11.2522,11.34,11.2327,11.3302,184626.0
2022-11-29 11:40:00,11.62,11.65,11.59,11.65,178795.0,11.34,11.3693,11.3107,11.3693,178795.0
2022-11-29 11:50:00,11.65,11.74,11.6,11.73,127771.0,11.3693,11.4571,11.3205,11.4474,127771.0
2022-11-29 12:00:00,11.73,11.76,11.7,11.73,95785.0,11.4474,11.4766,11.4181,11.4474,95785.0
2022-11-29 12:10:00,11.73,11.81,11.7,11.81,139568.0,11.4474,11.5254,11.4181,11.5254,139568.0
2022-11-29 12:20:00,11.81,11.81,11.72,11.74,148010.0,11.5254,11.5254,11.4376,11.4571,148010.0
2022-11-29 12:30:00,11.74,11.89,11.73,11.86,303814.0,11.4571,11.6035,11.4474,11.5742,303814.0
2022-11-29 12:40:00,11.86,11.88,11.8,11.83,143836.0,11.5742,11.5937,11.5157,11.5449,143836.0
2022-11-29 12:50:00,11.84,11.87,11.81,11.84,122981.0,11.5547,11.584,11.5254,11.5547,122981.0
2022-11-29 13:00:00,11.84,11.84,11.78,11.81,64119.0,11.5547,11.5547,11.4962,11.5254,64119.0
2022-11-29 13:10:00,11.82,11.87,11.72,11.76,152765.0,11.5352,11.584,11.4376,11.4766,152765.0
2022-11-29 13:20:00,11.75,11.75,11.65,11.65,104470.0,11.4669,11.4669,11.3693,11.3693,104470.0
2022-11-29 13:30:00,11.64,11.69,11.64,11.68,100917.0,11.3595,11.4083,11.3595,11.3986,100917.0
2022-11-29 13:40:00,11.68,11.76,11.68,11.73,151940.0,11.3986,11.4766,11.3986,11.4474,151940.0
2022-11-29 13:50:00,11.73,11.82,11.72,11.82,116991.0,11.4474,11.5352,11.4376,11.5352,116991.0
2022-11-29 14:00:00,11.82,11.92,11.82,11.87,241136.0,11.5352,11.6328,11.5352,11.584,241136.0
2022-11-29 14:10:00,11.87,11.87,11.83,11.83,74168.0,11.584,11.584,11.5449,11.5449,74168.0
2022-11-29 14:20:00,11.83,11.83,11.73,11.75,106654.0,11.5449,11.5449,11.4474,11.4669,106654.0
2022-11-29 14:30:00,11.74,11.75,11.7,11.73,88748.0,11.4571,11.4669,11.4181,11.4474,88748.0
2022-11-29 14:40:00,11.74,11.75,11.68,11.68,97007.0,11.4571,11.4669,11.3986,11.3986,97007.0
2022-11-29 14:50:00,11.69,11.75,11.68,11.75,145512.0,11.4083,11.4669,11.3986,11.4669,145512.0
2022-11-29 15:00:00,11.75,11.79,11.71,11.78,123446.0,11.4669,11.5059,11.4278,11.4962,123446.0
2022-11-29 15:10:00,11.77,11.78,11.75,11.76,100306.0,11.4864,11.4962,11.4669,11.4766,100306.0
2022-11-29 15:20:00,11.76,11.79,11.7,11.74,138172.0,11.4766,11.5059,11.4181,11.4571,138172.0
2022-11-29 15:30:00,11.75,11.82,11.75,11.79,214112.0,11.4669,11.5352,11.4669,11.5059,214112.0
2022-11-29 15:40:00,11.78,11.82,11.72,11.76,234560.0,11.4962,11.5352,11.4376,11.4766,234560.0
2022-11-29 15:50:00,11.76,11.78,11.7,11.73,290644.0,11.4766,11.4962,11.4181,11.4474,290644.0
2022-11-30 09:30:00,11.84,12.09,11.84,11.95,920572.0,11.5547,11.7987,11.5547,11.6621,920572.0
2022-11-30 09:40:00,11.96,11.97,11.68,11.69,766541.0,11.6718,11.6816,11.3986,11.4083,766541.0
2022-11-30 09:50:00,11.69,11.73,11.57,11.67,483666.0,11.4083,11.4474,11.2912,11.3888,483666.0
2022-11-30 10:00:00,11.68,11.76,11.53,11.75,379748.0,11.3986,11.4766,11.2522,11.4669,379748.0
2022-11-30 10:10:00,11.74,11.76,11.64,11.71,147774.0,11.4571,11.4766,11.3595,11.4278,147774.0
2022-11-30 10:20:00,11.71,11.79,11.68,11.76,296884.0,11.4278,11.5059,11.3986,11.4766,296884.0
2022-11-30 10:30:00,11.77,11.8,11.69,11.73,204847.0,11.4864,11.5157,11.4083,11.4474,204847.0
2022-11-30 10:40:00,11.74,11.8,11.66,11.69,139273.0,11.4571,11.5157,11.379,11.4083,139273.0
2022-11-30 10:50:00,11.69,11.72,11.66,11.7,203820.0,11.4083,11.4376,11.379,11.4181,203820.0
2022-11-30 11:00:00,11.72,11.79,11.63,11.79,337324.0,11.4376,11.5059,11.3498,11.5059,337324.0
2022-11-30 11:10:00,11.78,11.83,11.75,11.8,168054.0,11.4962,11.5449,11.4669,11.5157,168054.0
2022-11-30 11:20:00,11.79,11.85,11.78,11.81,178356.0,11.5059,11.5645,11.4962,11.5254,178356.0
2022-11-30 11:30:00,11.81,11.93,11.76,11.93,162862.0,11.5254,11.6425,11.4766,11.6425,162862.0
2022-11-30 11:40:00,11.92,11.94,11.88,11.9,114273.0,11.6328,11.6523,11.5937,11.6133,114273.0
2022-11-30 11:50:00,11.9,11.92,11.83,11.83,67006.0,11.6133,11.6328,11.5449,11.5449,67006.0
2022-11-30 12:00:00,11.83,11.86,11.79,11.8,84980.0,11.5449,11.5742,11.5059,11.5157,84980.0
2022-11-30 12:10:00,11.81,11.82,11.66,11.66,142026.0,11.5254,11.5352,11.379,11.379,142026.0
2022-11-30 12:20:00,11.66,11.68,11.6,11.67,145474.0,11.379,11.3986,11.3205,11.3888,145474.0
2022-11-30 12:30:00,11.66,11.69,11.63,11.64,69403.0,11.379,11.4083,11.3498,11.3595,69403.0
2022-11-30 12:40:00,11.65,11.71,11.63,11.71,173215.0,11.3693,11.4278,11.3498,11.4278,173215.0
2022-11-30 12:50:00,11.72,11.77,11.72,11.76,70192.0,11.4376,11.4864,11.4376,11.4766,70192.0
2022-11-30 13:00:00,11.75,11.83,11.74,11.83,79603.0,11.4669,11.5449,11.4571,11.5449,79603.0
2022-11-30 13:10:00,11.84,11.89,11.83,11.83,92599.0,11.5547,11.6035,11.5449,11.5449,92599.0
2022-11-30 13:20:00,11.82,11.86,11.81,11.85,120142.0,11.5352,11.5742,11.5254,11.5645,120142.0
2022-11-30 13:30:00,11.85,12.41,11.74,12.38,1948460.0,11.5645,12.111,11.4571,12.0817,1948460.0
2022-11-30 13:40:00,12.39,12.45,12.12,12.31,1348899.0,12.0915,12.15,11.828,12.0134,1348899.0
2022-11-30 13:50:00,12.3,12.65,12.25,12.6,951931.0,12.0036,12.3452,11.9548,12.2964,951931.0
2022-11-30 14:00:00,12.59,12.94,12.59,12.83,1425253.0,12.2866,12.6282,12.2866,12.5209,1425253.0
2022-11-30 14:10:00,12.82,13.29,12.82,13.28,1157255.0,12.5111,12.9698,12.5111,12.96,1157255.0
2022-11-30 14:20:00,13.28,13.31,13.14,13.21,1183791.0,12.96,12.9893,12.8234,12.8917,1183791.0
2022-11-30 14:30:00,13.21,13.24,13.12,13.16,570378.0,12.8917,12.921,12.8039,12.8429,570378.0
2022-11-30 14:40:00,13.17,13.21,13.07,13.16,427395.0,12.8527,12.8917,12.7551,12.8429,427395.0
2022-11-30 14:50:00,13.16,13.23,13.1,13.2,382707.0,12.8429,12.9112,12.7843,12.8819,382707.0
2022-11-30 15:00:00,13.2,13.31,13.14,13.3,510575.0,12.8819,12.9893,12.8234,12.9795,510575.0
2022-11-30 15:10:00,13.31,13.43,13.28,13.38,491074.0,12.9893,13.1064,12.96,13.0576,491074.0
2022-11-30 15:20:00,13.39,13.52,13.37,13.52,578375.0,13.0674,13.1942,13.0478,13.1942,578375.0
2022-11-30 15:30:00,13.51,13.64,13.49,13.52,787987.0,13.1845,13.3113,13.1649,13.1942,787987.0
2022-11-30 15:40:00,13.51,13.59,13.47,13.51,524029.0,13.1845,13.2625,13.1454,13.1845,524029.0
2022-11-30 15:50:00,13.52,13.85,13.52,13.84,2301439.0,13.1942,13.5163,13.1942,13.5065,2301439.0
2022-12-01 09:30:00,14.08,14.13,13.77,13.8,4272318.0,13.7407,13.7895,13.4382,13.4675,4272318.0
2022-12-01 09:40:00,13.8,13.93,13.72,13.9,638236.0,13.4675,13.5943,13.3894,13.5651,638236.0
2022-12-01 09:50:00,13.9,13.96,13.8,13.82,492426.0,13.5651,13.6236,13.4675,13.487,492426.0
2022-12-01 10:00:00,13.83,13.93,13.41,13.41,1323765.0,13.4968,13.5943,13.0869,13.0869,1323765.0
2022-12-01 10:10:00,13.42,13.52,12.94,13.05,1164690.0,13.0966,13.1942,12.6282,12.7355,1164690.0
2022-12-01 10:20:00,13.06,13.23,13.02,13.08,664460.0,12.7453,12.9112,12.7063,12.7648,664460.0
2022-12-01 10:30:00,13.09,13.18,12.98,13.14,329749.0,12.7746,12.8624,12.6672,12.8234,329749.0
2022-12-01 10:40:00,13.14,13.29,13.05,13.29,248830.0,12.8234,12.9698,12.7355,12.9698,248830.0
2022-12-01 10:50:00,13.28,13.53,13.28,13.53,610979.0,12.96,13.204,12.96,13.204,610979.0
2022-12-01 11:00:00,13.53,13.55,13.4,13.49,429023.0,13.204,13.2235,13.0771,13.1649,429023.0
2022-12-01 11:10:00,13.49,13.49,13.22,13.25,325415.0,13.1649,13.1649,12.9015,12.9307,325415.0
2022-12-01 11:20:00,13.24,13.38,13.24,13.32,218350.0,12.921,13.0576,12.921,12.999,218350.0
2022-12-01 11:30:00,13.33,13.48,13.32,13.46,180864.0,13.0088,13.1552,12.999,13.1357,180864.0
2022-12-01 11:40:00,13.46,13.54,13.35,13.35,150357.0,13.1357,13.2137,13.0283,13.0283,150357.0
2022-12-01 11:50:00,13.35,13.39,13.29,13.36,106683.0,13.0283,13.0674,12.9698,13.0381,106683.0
2022-12-01 12:00:00,13.37,13.38,13.14,13.18,247459.0,13.0478,13.0576,12.8234,12.8624,247459.0
2022-12-01 12:10:00,13.18,13.26,13.16,13.21,88618.0,12.8624,12.9405,12.8429,12.8917,88618.0
2022-12-01 12:20:00,13.21,13.39,13.21,13.38,114050.0,12.8917,13.0674,12.8917,13.0576,114050.0
2022-12-01 12:30:00,13.38,13.48,13.38,13.43,124385.0,13.0576,13.1552,13.0576,13.1064,124385.0
2022-12-01 12:40:00,13.44,13.46,13.33,13.36,112235.0,13.1162,13.1357,13.0088,13.0381,112235.0
2022-12-01 12:50:00,13.34,13.41,13.33,13.4,76107.0,13.0186,13.0869,13.0088,13.0771,76107.0
2022-12-01 13:00:00,13.41,13.52,13.39,13.5,134718.0,13.0869,13.1942,13.0674,13.1747,134718.0
2022-12-01 13:10:00,13.5,13.51,13.31,13.34,169632.0,13.1747,13.1845,12.9893,13.0186,169632.0
2022-12-01 13:20:00,13.35,13.42,13.33,13.42,37759.0,13.0283,13.0966,13.0088,13.0966,37759.0
2022-12-01 13:30:00,13.43,13.52,13.42,13.49,111880.0,13.1064,13.1942,13.0966,13.1649,111880.0
2022-12-01 13:40:00,13.5,13.61,13.5,13.55,125218.0,13.1747,13.2821,13.1747,13.2235,125218.0
2022-12-01 13:50:00,13.56,13.56,13.48,13.52,59877.0,13.2333,13.2333,13.1552,13.1942,59877.0
2022-12-01 14:00:00,13.52,13.53,13.43,13.47,44228.0,13.1942,13.204,13.1064,13.1454,44228.0
2022-12-01 14:10:00,13.47,13.53,13.47,13.48,47848.0,13.1454,13.204,13.1454,13.1552,47848.0
2022-12-01 14:20:00,13.49,13.56,13.47,13.55,83770.0,13.1649,13.2333,13.1454,13.2235,83770.0
2022-12-01 14:30:00,13.55,13.57,13.53,13.55,64522.0,13.2235,13.243,13.204,13.2235,64522.0
2022-12-01 14:40:00,13.54,13.61,13.51,13.61,98060.0,13.2137,13.2821,13.1845,13.2821,98060.0
2022-12-01 14:50:00,13.61,13.67,13.55,13.6,136996.0,13.2821,13.3406,13.2235,13.2723,136996.0
2022-12-01 15:00:00,13.62,13.7,13.6,13.69,128233.0,13.2918,13.3699,13.2723,13.3601,128233.0
2022-12-01 15:10:00,13.66,13.67,13.54,13.57,191548.0,13.3309,13.3406,13.2137,13.243,191548.0
2022-12-01 15:20:00,13.57,13.59,13.54,13.58,60746.0,13.243,13.2625,13.2137,13.2528,60746.0
2022-12-01 15:30:00,13.59,13.66,13.59,13.65,88240.0,13.2625,13.3309,13.2625,13.3211,88240.0
2022-12-01 15:40:00,13.66,13.67,13.53,13.56,188160.0,13.3309,13.3406,13.204,13.2333,188160.0
2022-12-01 15:50:00,13.57,13.65,13.46,13.48,462406.0,13.243,13.3211,13.1357,13.1552,462406.0
2022-12-02 09:30:00,12.49,12.81,12.4,12.74,2093919.0,12.189,12.5013,12.1012,12.433,2093919.0
2022-12-02 09:40:00,12.73,12.79,12.35,12.38,1049996.0,12.4233,12.4818,12.0524,12.0817,1049996.0
2022-12-02 09:50:00,12.39,12.55,12.3,12.47,789881.0,12.0915,12.2476,12.0036,12.1695,789881.0
2022-12-02 10:00:00,12.46,12.54,12.33,12.47,490074.0,12.1598,12.2378,12.0329,12.1695,490074.0
2022-12-02 10:10:00,12.48,12.69,12.47,12.61,637862.0,12.1793,12.3842,12.1695,12.3062,637862.0
2022-12-02 10:20:00,12.6,12.68,12.5,12.54,349562.0,12.2964,12.3745,12.1988,12.2378,349562.0
2022-12-02 10:30:00,12.55,12.67,12.49,12.53,290362.0,12.2476,12.3647,12.189,12.2281,290362.0
2022-12-02 10:40:00,12.53,12.71,12.53,12.65,224304.0,12.2281,12.4037,12.2281,12.3452,224304.0
2022-12-02 10:50:00,12.65,12.71,12.55,12.57,294163.0,12.3452,12.4037,12.2476,12.2671,294163.0
2022-12-02 11:00:00,12.56,12.58,12.48,12.55,332876.0,12.2574,12.2769,12.1793,12.2476,332876.0
2022-12-02 11:10:00,12.55,12.59,12.51,12.58,116763.0,12.2476,12.2866,12.2086,12.2769,116763.0
2022-12-02 11:20:00,12.58,12.73,12.57,12.7,334172.0,12.2769,12.4233,12.2671,12.394,334172.0
2022-12-02 11:30:00,12.7,12.71,12.65,12.67,146996.0,12.394,12.4037,12.3452,12.3647,146996.0
2022-12-02 11:40:00,12.67,12.79,12.67,12.69,412411.0,12.3647,12.4818,12.3647,12.3842,412411.0
2022-12-02 11:50:00,12.7,12.75,12.65,12.66,113136.0,12.394,12.4428,12.3452,12.3549,113136.0
2022-12-02 12:00:00,12.67,12.7,12.63,12.64,114531.0,12.3647,12.394,12.3257,12.3354,114531.0
2022-12-02 12:10:00,12.64,12.73,12.64,12.67,97718.0,12.3354,12.4233,12.3354,12.3647,97718.0
2022-12-02 12:20:00,12.66,12.66,12.56,12.56,188067.0,12.3549,12.3549,12.2574,12.2574,188067.0
2022-12-02 12:30:00,12.57,12.61,12.51,12.53,106760.0,12.2671,12.3062,12.2086,12.2281,106760.0
2022-12-02 12:40:00,12.52,12.53,12.48,12.52,179261.0,12.2183,12.2281,12.1793,12.2183,179261.0
2022-12-02 12:50:00,12.51,12.53,12.45,12.47,160672.0,12.2086,12.2281,12.15,12.1695,160672.0
2022-12-02 13:00:00,12.47,12.51,12.39,12.39,161304.0,12.1695,12.2086,12.0915,12.0915,161304.0
2022-12-02 13:10:00,12.39,12.48,12.35,12.47,131236.0,12.0915,12.1793,12.0524,12.1695,131236.0
2022-12-02 13:20:00,12.46,12.51,12.43,12.49,73625.0,12.1598,12.2086,12.1305,12.189,73625.0
2022-12-02 13:30:00,12.49,12.5,12.45,12.48,74760.0,12.189,12.1988,12.15,12.1793,74760.0
2022-12-02 13:40:00,12.49,12.54,12.49,12.52,75272.0,12.189,12.2378,12.189,12.2183,75272.0
2022-12-02 13:50:00,12.52,12.55,12.51,12.53,49907.0,12.2183,12.2476,12.2086,12.2281,49907.0
2022-12-02 14:00:00,12.53,12.55,12.46,12.46,79852.0,12.2281,12.2476,12.1598,12.1598,79852.0
2022-12-02 14:10:00,12.46,12.53,12.41,12.52,74667.0,12.1598,12.2281,12.111,12.2183,74667.0
2022-12-02 14:20:00,12.52,12.56,12.48,12.55,118498.0,12.2183,12.2574,12.1793,12.2476,118498.0
2022-12-02 14:30:00,12.55,12.63,12.53,12.63,120279.0,12.2476,12.3257,12.2281,12.3257,120279.0
2022-12-02 14:40:00,12.63,12.72,12.63,12.72,149025.0,12.3257,12.4135,12.3257,12.4135,149025.0
2022-12-02 14:50:00,12.72,12.88,12.72,12.88,335851.0,12.4135,12.5696,12.4135,12.5696,335851.0
2022-12-02 15:00:00,12.89,13.04,12.88,13.02,539592.0,12.5794,12.7258,12.5696,12.7063,539592.0
2022-12-02 15:10:00,13.01,13.13,12.98,13.09,228439.0,12.6965,12.8136,12.6672,12.7746,228439.0
2022-12-02 15:20:00,13.07,13.07,12.96,12.98,176072.0,12.7551,12.7551,12.6477,12.6672,176072.0
2022-12-02 15:30:00,12.98,12.99,12.84,12.91,244308.0,12.6672,12.677,12.5306,12.5989,244308.0
2022-12-02 15:40:00,12.92,12.95,12.87,12.89,216867.0,12.6087,12.638,12.5599,12.5794,216867.0
2022-12-02 15:50:00,12.9,13.04,12.88,13.03,542659.0,12.5892,12.7258,12.5696,12.716,542659.0
2022-12-05 09:30:00,12.82,12.95,12.8,12.85,753041.0,12.5111,12.638,12.4916,12.5404,753041.0
2022-12-05 09:40:00,12.85,12.89,12.68,12.89,461952.0,12.5404,12.5794,12.3745,12.5794,461952.0
2022-12-05 09:50:00,12.89,12.94,12.83,12.85,253697.0,12.5794,12.6282,12.5209,12.5404,253697.0
2022-12-05 10:00:00,12.85,12.85,12.57,12.7,917216.0,12.5404,12.5404,12.2671,12.394,917216.0
2022-12-05 10:10:00,12.71,12.85,12.69,12.73,165011.0,12.4037,12.5404,12.3842,12.4233,165011.0
2022-12-05 10:20:00,12.73,12.79,12.68,12.69,224525.0,12.4233,12.4818,12.3745,12.3842,224525.0
2022-12-05 10:30:00,12.69,12.77,12.63,12.75,209731.0,12.3842,12.4623,12.3257,12.4428,209731.0
2022-12-05 10:40:00,12.77,12.91,12.77,12.91,222518.0,12.4623,12.5989,12.4623,12.5989,222518.0
2022-12-05 10:50:00,12.92,12.95,12.86,12.93,135464.0,12.6087,12.638,12.5501,12.6184,135464.0
2022-12-05 11:00:00,12.94,13.05,12.93,13.04,335839.0,12.6282,12.7355,12.6184,12.7258,335839.0
2022-12-05 11:10:00,13.05,13.15,12.94,12.96,369228.0,12.7355,12.8331,12.6282,12.6477,369228.0
2022-12-05 11:20:00,12.97,12.97,12.87,12.9,250550.0,12.6575,12.6575,12.5599,12.5892,250550.0
2022-12-05 11:30:00,12.9,12.91,12.75,12.82,225530.0,12.5892,12.5989,12.4428,12.5111,225530.0
2022-12-05 11:40:00,12.83,12.89,12.81,12.83,180743.0,12.5209,12.5794,12.5013,12.5209,180743.0
2022-12-05 11:50:00,12.83,12.88,12.71,12.71,156661.0,12.5209,12.5696,12.4037,12.4037,156661.0
2022-12-05 12:00:00,12.7,12.75,12.66,12.71,231381.0,12.394,12.4428,12.3549,12.4037,231381.0
2022-12-05 12:10:00,12.7,12.8,12.68,12.77,110828.0,12.394,12.4916,12.3745,12.4623,110828.0
2022-12-05 12:20:00,12.78,12.81,12.71,12.73,105462.0,12.4721,12.5013,12.4037,12.4233,105462.0
2022-12-05 12:30:00,12.72,12.75,12.65,12.67,148499.0,12.4135,12.4428,12.3452,12.3647,148499.0
2022-12-05 12:40:00,12.66,12.68,12.63,12.68,80280.0,12.3549,12.3745,12.3257,12.3745,80280.0
2022-12-05 12:50:00,12.68,12.68,12.58,12.61,189248.0,12.3745,12.3745,12.2769,12.3062,189248.0
2022-12-05 13:00:00,12.6,12.68,12.59,12.65,122027.0,12.2964,12.3745,12.2866,12.3452,122027.0
2022-12-05 13:10:00,12.67,12.75,12.66,12.72,78196.0,12.3647,12.4428,12.3549,12.4135,78196.0
2022-12-05 13:20:00,12.71,12.71,12.67,12.71,60186.0,12.4037,12.4037,12.3647,12.4037,60186.0
2022-12-05 13:30:00,12.71,12.76,12.7,12.75,66131.0,12.4037,12.4525,12.394,12.4428,66131.0
2022-12-05 13:40:00,12.75,12.75,12.65,12.65,93783.0,12.4428,12.4428,12.3452,12.3452,93783.0
2022-12-05 13:50:00,12.64,12.64,12.44,12.45,271385.0,12.3354,12.3354,12.1402,12.15,271385.0
2022-12-05 14:00:00,12.45,12.52,12.41,12.52,212360.0,12.15,12.2183,12.111,12.2183,212360.0
2022-12-05 14:10:00,12.52,12.56,12.5,12.51,152155.0,12.2183,12.2574,12.1988,12.2086,152155.0
2022-12-05 14:20:00,12.51,12.52,12.43,12.44,186602.0,12.2086,12.2183,12.1305,12.1402,186602.0
2022-12-05 14:30:00,12.43,12.43,12.32,12.35,304363.0,12.1305,12.1305,12.0231,12.0524,304363.0
2022-12-05 14:40:00,12.35,12.36,12.2,12.3,215956.0,12.0524,12.0622,11.906,12.0036,215956.0
2022-12-05 14:50:00,12.3,12.36,12.28,12.36,115635.0,12.0036,12.0622,11.9841,12.0622,115635.0
2022-12-05 15:00:00,12.36,12.44,12.35,12.42,114111.0,12.0622,12.1402,12.0524,12.1207,114111.0
2022-12-05 15:10:00,12.4,12.43,12.33,12.36,63763.0,12.1012,12.1305,12.0329,12.0622,63763.0
2022-12-05 15:20:00,12.36,12.42,12.34,12.37,113816.0,12.0622,12.1207,12.0427,12.0719,113816.0
2022-12-05 15:30:00,12.38,12.54,12.38,12.46,145838.0,12.0817,12.2378,12.0817,12.1598,145838.0
2022-12-05 15:40:00,12.45,12.48,12.41,12.47,130873.0,12.15,12.1793,12.111,12.1695,130873.0
2022-12-05 15:50:00,12.48,12.6,12.43,12.59,511426.0,12.1793,12.2964,12.1305,12.2866,511426.0
2022-12-06 09:30:00,12.55,12.6,12.4,12.44,944972.0,12.2476,12.2964,12.1012,12.1402,944972.0
2022-12-06 09:40:00,12.42,12.44,12.15,12.29,802022.0,12.1207,12.1402,11.8572,11.9939,802022.0
2022-12-06 09:50:00,12.28,12.3,12.03,12.03,528807.0,11.9841,12.0036,11.7401,11.7401,528807.0
2022-12-06 10:00:00,12.03,12.08,11.82,11.94,972897.0,11.7401,11.7889,11.5352,11.6523,972897.0
2022-12-06 10:10:00,11.94,12.03,11.91,12.02,524133.0,11.6523,11.7401,11.623,11.7304,524133.0
2022-12-06 10:20:00,12.03,12.14,12.01,12.04,486572.0,11.7401,11.8475,11.7206,11.7499,486572.0
2022-12-06 10:30:00,12.04,12.1,11.93,11.95,518909.0,11.7499,11.8084,11.6425,11.6621,518909.0
2022-12-06 10:40:00,11.95,12.09,11.86,12.04,414689.0,11.6621,11.7987,11.5742,11.7499,414689.0
2022-12-06 10:50:00,12.03,12.09,11.97,11.98,226194.0,11.7401,11.7987,11.6816,11.6913,226194.0
2022-12-06 11:00:00,11.97,12.03,11.95,11.97,216876.0,11.6816,11.7401,11.6621,11.6816,216876.0
2022-12-06 11:10:00,11.98,12.05,11.91,11.96,158514.0,11.6913,11.7596,11.623,11.6718,158514.0
2022-12-06 11:20:00,11.97,12.06,11.97,12.03,176771.0,11.6816,11.7694,11.6816,11.7401,176771.0
2022-12-06 11:30:00,12.05,12.11,12.0,12.02,173978.0,11.7596,11.8182,11.7109,11.7304,173978.0
2022-12-06 11:40:00,12.03,12.16,12.01,12.11,136988.0,11.7401,11.867,11.7206,11.8182,136988.0
2022-12-06 11:50:00,12.1,12.12,12.0,12.03,174742.0,11.8084,11.828,11.7109,11.7401,174742.0
2022-12-06 12:00:00,12.03,12.09,12.03,12.06,105928.0,11.7401,11.7987,11.7401,11.7694,105928.0
2022-12-06 12:10:00,12.06,12.07,11.89,11.89,237780.0,11.7694,11.7792,11.6035,11.6035,237780.0
2022-12-06 12:20:00,11.89,12.06,11.89,11.99,235018.0,11.6035,11.7694,11.6035,11.7011,235018.0
2022-12-06 12:30:00,11.99,12.06,11.99,12.0,122331.0,11.7011,11.7694,11.7011,11.7109,122331.0
2022-12-06 12:40:00,12.01,12.01,11.96,11.99,77212.0,11.7206,11.7206,11.6718,11.7011,77212.0
2022-12-06 12:50:00,11.99,12.0,11.87,11.9,189323.0,11.7011,11.7109,11.584,11.6133,189323.0
2022-12-06 13:00:00,11.89,11.95,11.79,11.79,325295.0,11.6035,11.6621,11.5059,11.5059,325295.0
2022-12-06 13:10:00,11.79,11.89,11.79,11.88,106286.0,11.5059,11.6035,11.5059,11.5937,106286.0
2022-12-06 13:20:00,11.88,11.88,11.79,11.8,132810.0,11.5937,11.5937,11.5059,11.5157,132810.0
2022-12-06 13:30:00,11.8,11.86,11.73,11.84,174531.0,11.5157,11.5742,11.4474,11.5547,174531.0
2022-12-06 13:40:00,11.84,11.93,11.84,11.91,122708.0,11.5547,11.6425,11.5547,11.623,122708.0
2022-12-06 13:50:00,11.9,11.93,11.84,11.88,98455.0,11.6133,11.6425,11.5547,11.5937,98455.0
2022-12-06 14:00:00,11.87,11.87,11.72,11.75,132952.0,11.584,11.584,11.4376,11.4669,132952.0
2022-12-06 14:10:00,11.74,11.77,11.68,11.73,188950.0,11.4571,11.4864,11.3986,11.4474,188950.0
2022-12-06 14:20:00,11.73,11.74,11.6,11.6,164634.0,11.4474,11.4571,11.3205,11.3205,164634.0
2022-12-06 14:30:00,11.6,11.61,11.48,11.55,518058.0,11.3205,11.3302,11.2034,11.2717,518058.0
2022-12-06 14:40:00,11.55,11.62,11.55,11.58,179760.0,11.2717,11.34,11.2717,11.301,179760.0
2022-12-06 14:50:00,11.58,11.63,11.57,11.57,190433.0,11.301,11.3498,11.2912,11.2912,190433.0
2022-12-06 15:00:00,11.58,11.7,11.57,11.61,130699.0,11.301,11.4181,11.2912,11.3302,130699.0
2022-12-06 15:10:00,11.6,11.6,11.44,11.45,292185.0,11.3205,11.3205,11.1643,11.1741,292185.0
2022-12-06 15:20:00,11.45,11.49,11.38,11.41,293598.0,11.1741,11.2131,11.1058,11.1351,293598.0
2022-12-06 15:30:00,11.41,11.54,11.41,11.54,232153.0,11.1351,11.2619,11.1351,11.2619,232153.0
2022-12-06 15:40:00,11.54,11.75,11.52,11.74,470675.0,11.2619,11.4669,11.2424,11.4571,470675.0
2022-12-06 15:50:00,11.74,11.78,11.66,11.72,594962.0,11.4571,11.4962,11.379,11.4376,594962.0
2022-12-07 09:30:00,11.41,11.9,11.33,11.78,1658680.0,11.1351,11.6133,11.057,11.4962,1658680.0
2022-12-07 09:40:00,11.77,11.82,11.4,11.41,754617.0,11.4864,11.5352,11.1253,11.1351,754617.0
2022-12-07 09:50:00,11.4,11.49,11.34,11.44,590319.0,11.1253,11.2131,11.0668,11.1643,590319.0
2022-12-07 10:00:00,11.44,11.69,11.37,11.63,862226.0,11.1643,11.4083,11.096,11.3498,862226.0
2022-12-07 10:10:00,11.64,11.69,11.43,11.58,713496.0,11.3595,11.4083,11.1546,11.301,713496.0
2022-12-07 10:20:00,11.57,11.64,11.46,11.63,255491.0,11.2912,11.3595,11.1839,11.3498,255491.0
2022-12-07 10:30:00,11.61,11.67,11.47,11.47,417839.0,11.3302,11.3888,11.1936,11.1936,417839.0
2022-12-07 10:40:00,11.47,11.68,11.46,11.67,505882.0,11.1936,11.3986,11.1839,11.3888,505882.0
2022-12-07 10:50:00,11.66,11.83,11.65,11.74,565933.0,11.379,11.5449,11.3693,11.4571,565933.0
2022-12-07 11:00:00,11.75,11.93,11.75,11.81,673761.0,11.4669,11.6425,11.4669,11.5254,673761.0
2022-12-07 11:10:00,11.81,11.82,11.66,11.66,343548.0,11.5254,11.5352,11.379,11.379,343548.0
2022-12-07 11:20:00,11.66,11.66,11.52,11.56,346713.0,11.379,11.379,11.2424,11.2815,346713.0
2022-12-07 11:30:00,11.55,11.63,11.52,11.61,309402.0,11.2717,11.3498,11.2424,11.3302,309402.0
2022-12-07 11:40:00,11.61,11.72,11.61,11.69,173281.0,11.3302,11.4376,11.3302,11.4083,173281.0
2022-12-07 11:50:00,11.7,11.81,11.66,11.77,231403.0,11.4181,11.5254,11.379,11.4864,231403.0
2022-12-07 12:00:00,11.77,11.8,11.63,11.68,191012.0,11.4864,11.5157,11.3498,11.3986,191012.0
2022-12-07 12:10:00,11.68,11.74,11.62,11.67,296728.0,11.3986,11.4571,11.34,11.3888,296728.0
2022-12-07 12:20:00,11.69,11.71,11.58,11.59,113703.0,11.4083,11.4278,11.301,11.3107,113703.0
2022-12-07 12:30:00,11.61,11.67,11.6,11.65,129855.0,11.3302,11.3888,11.3205,11.3693,129855.0
2022-12-07 12:40:00,11.65,11.77,11.65,11.75,135444.0,11.3693,11.4864,11.3693,11.4669,135444.0
2022-12-07 12:50:00,11.75,11.76,11.69,11.71,127909.0,11.4669,11.4766,11.4083,11.4278,127909.0
2022-12-07 13:00:00,11.72,11.75,11.65,11.74,156105.0,11.4376,11.4669,11.3693,11.4571,156105.0
2022-12-07 13:10:00,11.74,11.81,11.72,11.8,240348.0,11.4571,11.5254,11.4376,11.5157,240348.0
2022-12-07 13:20:00,11.79,11.79,11.7,11.74,151818.0,11.5059,11.5059,11.4181,11.4571,151818.0
2022-12-07 13:30:00,11.74,11.74,11.67,11.69,182986.0,11.4571,11.4571,11.3888,11.4083,182986.0
2022-12-07 13:40:00,11.68,11.72,11.68,11.72,35804.0,11.3986,11.4376,11.3986,11.4376,35804.0
2022-12-07 13:50:00,11.71,11.71,11.62,11.64,150013.0,11.4278,11.4278,11.34,11.3595,150013.0
2022-12-07 14:00:00,11.64,11.64,11.54,11.62,159509.0,11.3595,11.3595,11.2619,11.34,159509.0
2022-12-07 14:10:00,11.62,11.74,11.62,11.69,163069.0,11.34,11.4571,11.34,11.4083,163069.0
2022-12-07 14:20:00,11.69,11.73,11.64,11.71,141325.0,11.4083,11.4474,11.3595,11.4278,141325.0
2022-12-07 14:30:00,11.7,11.76,11.68,11.75,136382.0,11.4181,11.4766,11.3986,11.4669,136382.0
2022-12-07 14:40:00,11.76,11.76,11.68,11.71,66617.0,11.4766,11.4766,11.3986,11.4278,66617.0
2022-12-07 14:50:00,11.71,11.72,11.66,11.68,100692.0,11.4278,11.4376,11.379,11.3986,100692.0
2022-12-07 15:00:00,11.68,11.75,11.66,11.66,177911.0,11.3986,11.4669,11.379,11.379,177911.0
2022-12-07 15:10:00,11.68,11.74,11.66,11.68,136067.0,11.3986,11.4571,11.379,11.3986,136067.0
2022-12-07 15:20:00,11.68,11.71,11.63,11.7,121786.0,11.3986,11.4278,11.3498,11.4181,121786.0
2022-12-07 15:30:00,11.71,11.76,11.7,11.75,216600.0,11.4278,11.4766,11.4181,11.4669,216600.0
2022-12-07 15:40:00,11.76,11.76,11.7,11.73,187118.0,11.4766,11.4766,11.4181,11.4474,187118.0
2022-12-07 15:50:00,11.73,11.76,11.71,11.71,338452.0,11.4474,11.4766,11.4278,11.4278,338452.0
2022-12-08 09:30:00,11.89,11.95,11.77,11.82,1342374.0,11.6035,11.6621,11.4864,11.5352,1342374.0
2022-12-08 09:40:00,11.82,11.93,11.65,11.8,622234.0,11.5352,11.6425,11.3693,11.5157,622234.0
2022-12-08 09:50:00,11.8,12.03,11.78,12.03,1133072.0,11.5157,11.7401,11.4962,11.7401,1133072.0
2022-12-08 10:00:00,12.04,12.25,12.02,12.18,1182714.0,11.7499,11.9548,11.7304,11.8865,1182714.0
2022-12-08 10:10:00,12.19,12.34,12.19,12.28,1096135.0,11.8963,12.0427,11.8963,11.9841,1096135.0
2022-12-08 10:20:00,12.28,12.53,12.27,12.48,1335710.0,11.9841,12.2281,11.9743,12.1793,1335710.0
2022-12-08 10:30:00,12.49,12.63,12.44,12.58,1089850.0,12.189,12.3257,12.1402,12.2769,1089850.0
2022-12-08 10:40:00,12.57,12.58,12.45,12.51,423177.0,12.2671,12.2769,12.15,12.2086,423177.0
2022-12-08 10:50:00,12.52,12.55,12.46,12.5,375445.0,12.2183,12.2476,12.1598,12.1988,375445.0
2022-12-08 11:00:00,12.51,12.56,12.39,12.39,681373.0,12.2086,12.2574,12.0915,12.0915,681373.0
2022-12-08 11:10:00,12.39,12.51,12.34,12.37,423884.0,12.0915,12.2086,12.0427,12.0719,423884.0
2022-12-08 11:20:00,12.37,12.48,12.31,12.47,523487.0,12.0719,12.1793,12.0134,12.1695,523487.0
2022-12-08 11:30:00,12.48,12.52,12.44,12.5,350327.0,12.1793,12.2183,12.1402,12.1988,350327.0
2022-12-08 11:40:00,12.5,12.54,12.42,12.54,271325.0,12.1988,12.2378,12.1207,12.2378,271325.0
2022-12-08 11:50:00,12.54,12.57,12.52,12.52,275364.0,12.2378,12.2671,12.2183,12.2183,275364.0
2022-12-08 12:00:00,12.52,12.54,12.41,12.47,241338.0,12.2183,12.2378,12.111,12.1695,241338.0
2022-12-08 12:10:00,12.48,12.51,12.44,12.48,172649.0,12.1793,12.2086,12.1402,12.1793,172649.0
2022-12-08 12:20:00,12.47,12.49,12.39,12.42,290254.0,12.1695,12.189,12.0915,12.1207,290254.0
2022-12-08 12:30:00,12.42,12.46,12.4,12.43,159927.0,12.1207,12.1598,12.1012,12.1305,159927.0
2022-12-08 12:40:00,12.43,12.47,12.4,12.44,223287.0,12.1305,12.1695,12.1012,12.1402,223287.0
2022-12-08 12:50:00,12.45,12.49,12.45,12.48,200781.0,12.15,12.189,12.15,12.1793,200781.0
2022-12-08 13:00:00,12.49,12.56,12.47,12.55,284992.0,12.189,12.2574,12.1695,12.2476,284992.0
2022-12-08 13:10:00,12.54,12.54,12.47,12.52,175629.0,12.2378,12.2378,12.1695,12.2183,175629.0
2022-12-08 13:20:00,12.51,12.6,12.48,12.6,200915.0,12.2086,12.2964,12.1793,12.2964,200915.0
2022-12-08 13:30:00,12.61,12.67,12.61,12.66,339311.0,12.3062,12.3647,12.3062,12.3549,339311.0
2022-12-08 13:40:00,12.67,12.71,12.65,12.66,184401.0,12.3647,12.4037,12.3452,12.3549,184401.0
2022-12-08 13:50:00,12.65,12.66,12.6,12.61,122479.0,12.3452,12.3549,12.2964,12.3062,122479.0
2022-12-08 14:00:00,12.6,12.6,12.37,12.45,423268.0,12.2964,12.2964,12.0719,12.15,423268.0
2022-12-08 14:10:00,12.44,12.52,12.41,12.51,279706.0,12.1402,12.2183,12.111,12.2086,279706.0
2022-12-08 14:20:00,12.5,12.54,12.47,12.48,218543.0,12.1988,12.2378,12.1695,12.1793,218543.0
2022-12-08 14:30:00,12.48,12.49,12.42,12.48,210822.0,12.1793,12.189,12.1207,12.1793,210822.0
2022-12-08 14:40:00,12.47,12.52,12.47,12.51,156695.0,12.1695,12.2183,12.1695,12.2086,156695.0
2022-12-08 14:50:00,12.51,12.57,12.47,12.5,153016.0,12.2086,12.2671,12.1695,12.1988,153016.0
2022-12-08 15:00:00,12.5,12.56,12.45,12.56,161730.0,12.1988,12.2574,12.15,12.2574,161730.0
2022-12-08 15:10:00,12.57,12.6,12.51,12.57,193497.0,12.2671,12.2964,12.2086,12.2671,193497.0
2022-12-08 15:20:00,12.57,12.67,12.55,12.67,233452.0,12.2671,12.3647,12.2476,12.3647,233452.0
2022-12-08 15:30:00,12.67,12.72,12.59,12.6,365842.0,12.3647,12.4135,12.2866,12.2964,365842.0
2022-12-08 15:40:00,12.6,12.65,12.52,12.55,301846.0,12.2964,12.3452,12.2183,12.2476,301846.0
2022-12-08 15:50:00,12.54,12.66,12.49,12.66,617103.0,12.2378,12.3549,12.189,12.3549,617103.0
2022-12-09 09:30:00,12.51,12.74,12.19,12.66,1600854.0,12.2086,12.433,11.8963,12.3549,1600854.0
2022-12-09 09:40:00,12.67,12.81,12.56,12.63,865394.0,12.3647,12.5013,12.2574,12.3257,865394.0
2022-12-09 09:50:00,12.62,12.63,12.48,12.62,582431.0,12.3159,12.3257,12.1793,12.3159,582431.0
2022-12-09 10:00:00,12.62,12.82,12.5,12.73,842203.0,12.3159,12.5111,12.1988,12.4233,842203.0
2022-12-09 10:10:00,12.75,12.79,12.64,12.67,276160.0,12.4428,12.4818,12.3354,12.3647,276160.0
2022-12-09 10:20:00,12.67,12.74,12.61,12.68,413653.0,12.3647,12.433,12.3062,12.3745,413653.0
2022-12-09 10:30:00,12.66,12.84,12.65,12.78,477312.0,12.3549,12.5306,12.3452,12.4721,477312.0
2022-12-09 10:40:00,12.78,12.79,12.63,12.63,219665.0,12.4721,12.4818,12.3257,12.3257,219665.0
2022-12-09 10:50:00,12.63,12.93,12.62,12.93,441719.0,12.3257,12.6184,12.3159,12.6184,441719.0
2022-12-09 11:00:00,12.93,12.98,12.84,12.85,335862.0,12.6184,12.6672,12.5306,12.5404,335862.0
2022-12-09 11:10:00,12.85,12.89,12.8,12.86,196141.0,12.5404,12.5794,12.4916,12.5501,196141.0
2022-12-09 11:20:00,12.85,12.91,12.84,12.89,187487.0,12.5404,12.5989,12.5306,12.5794,187487.0
2022-12-09 11:30:00,12.89,12.97,12.84,12.89,306815.0,12.5794,12.6575,12.5306,12.5794,306815.0
2022-12-09 11:40:00,12.88,12.98,12.82,12.93,272857.0,12.5696,12.6672,12.5111,12.6184,272857.0
2022-12-09 11:50:00,12.95,12.99,12.94,12.95,141493.0,12.638,12.677,12.6282,12.638,141493.0
2022-12-09 12:00:00,12.95,12.95,12.87,12.88,129601.0,12.638,12.638,12.5599,12.5696,129601.0
2022-12-09 12:10:00,12.88,12.94,12.84,12.88,130746.0,12.5696,12.6282,12.5306,12.5696,130746.0
2022-12-09 12:20:00,12.89,12.89,12.8,12.83,198167.0,12.5794,12.5794,12.4916,12.5209,198167.0
2022-12-09 12:30:00,12.83,12.91,12.83,12.9,254896.0,12.5209,12.5989,12.5209,12.5892,254896.0
2022-12-09 12:40:00,12.91,12.92,12.85,12.86,182792.0,12.5989,12.6087,12.5404,12.5501,182792.0
2022-12-09 12:50:00,12.85,12.87,12.81,12.82,72375.0,12.5404,12.5599,12.5013,12.5111,72375.0
2022-12-09 13:00:00,12.82,12.82,12.7,12.71,241533.0,12.5111,12.5111,12.394,12.4037,241533.0
2022-12-09 13:10:00,12.71,12.72,12.62,12.72,252571.0,12.4037,12.4135,12.3159,12.4135,252571.0
2022-12-09 13:20:00,12.72,12.73,12.63,12.69,174736.0,12.4135,12.4233,12.3257,12.3842,174736.0
2022-12-09 13:30:00,12.67,12.76,12.66,12.75,104447.0,12.3647,12.4525,12.3549,12.4428,104447.0
2022-12-09 13:40:00,12.76,12.77,12.71,12.75,88393.0,12.4525,12.4623,12.4037,12.4428,88393.0
2022-12-09 13:50:00,12.75,12.78,12.72,12.74,52887.0,12.4428,12.4721,12.4135,12.433,52887.0
2022-12-09 14:00:00,12.74,12.74,12.6,12.66,152365.0,12.433,12.433,12.2964,12.3549,152365.0
2022-12-09 14:10:00,12.66,12.77,12.64,12.75,137987.0,12.3549,12.4623,12.3354,12.4428,137987.0
2022-12-09 14:20:00,12.76,12.76,12.72,12.73,61823.0,12.4525,12.4525,12.4135,12.4233,61823.0
2022-12-09 14:30:00,12.71,12.76,12.7,12.74,47531.0,12.4037,12.4525,12.394,12.433,47531.0
2022-12-09 14:40:00,12.74,12.74,12.68,12.69,67809.0,12.433,12.433,12.3745,12.3842,67809.0
2022-12-09 14:50:00,12.69,12.74,12.67,12.73,80536.0,12.3842,12.433,12.3647,12.4233,80536.0
2022-12-09 15:00:00,12.73,12.78,12.71,12.73,128767.0,12.4233,12.4721,12.4037,12.4233,128767.0
2022-12-09 15:10:00,12.73,12.77,12.71,12.72,132609.0,12.4233,12.4623,12.4037,12.4135,132609.0
2022-12-09 15:20:00,12.72,12.73,12.65,12.67,180936.0,12.4135,12.4233,12.3452,12.3647,180936.0
2022-12-09 15:30:00,12.66,12.67,12.47,12.48,428989.0,12.3549,12.3647,12.1695,12.1793,428989.0
2022-12-09 15:40:00,12.49,12.5,12.39,12.39,371441.0,12.189,12.1988,12.0915,12.0915,371441.0
2022-12-09 15:50:00,12.38,12.38,12.28,12.3,607206.0,12.0817,12.0817,11.9841,12.0036,607206.0
2022-12-12 09:30:00,12.04,12.31,11.95,11.97,1416931.0,11.7499,12.0134,11.6621,11.6816,1416931.0
2022-12-12 09:40:00,11.97,12.12,11.96,12.11,447222.0,11.6816,11.828,11.6718,11.8182,447222.0
2022-12-12 09:50:00,12.12,12.17,12.05,12.13,294095.0,11.828,11.8768,11.7596,11.8377,294095.0
2022-12-12 10:00:00,12.13,12.27,12.08,12.23,295835.0,11.8377,11.9743,11.7889,11.9353,295835.0
2022-12-12 10:10:00,12.24,12.3,12.15,12.19,369947.0,11.9451,12.0036,11.8572,11.8963,369947.0
2022-12-12 10:20:00,12.18,12.31,12.17,12.23,254523.0,11.8865,12.0134,11.8768,11.9353,254523.0
2022-12-12 10:30:00,12.22,12.29,12.19,12.28,178185.0,11.9255,11.9939,11.8963,11.9841,178185.0
2022-12-12 10:40:00,12.29,12.35,12.21,12.21,366961.0,11.9939,12.0524,11.9158,11.9158,366961.0
2022-12-12 10:50:00,12.21,12.27,12.18,12.26,194729.0,11.9158,11.9743,11.8865,11.9646,194729.0
2022-12-12 11:00:00,12.27,12.42,12.25,12.41,301493.0,11.9743,12.1207,11.9548,12.111,301493.0
2022-12-12 11:10:00,12.41,12.41,12.26,12.26,206427.0,12.111,12.111,11.9646,11.9646,206427.0
2022-12-12 11:20:00,12.27,12.36,12.26,12.3,175882.0,11.9743,12.0622,11.9646,12.0036,175882.0
2022-12-12 11:30:00,12.29,12.36,12.24,12.35,160749.0,11.9939,12.0622,11.9451,12.0524,160749.0
2022-12-12 11:40:00,12.34,12.43,12.31,12.39,154103.0,12.0427,12.1305,12.0134,12.0915,154103.0
2022-12-12 11:50:00,12.38,12.4,12.35,12.37,59256.0,12.0817,12.1012,12.0524,12.0719,59256.0
2022-12-12 12:00:00,12.38,12.42,12.33,12.37,116748.0,12.0817,12.1207,12.0329,12.0719,116748.0
2022-12-12 12:10:00,12.38,12.43,12.36,12.43,84142.0,12.0817,12.1305,12.0622,12.1305,84142.0
2022-12-12 12:20:00,12.43,12.47,12.38,12.46,113592.0,12.1305,12.1695,12.0817,12.1598,113592.0
2022-12-12 12:30:00,12.45,12.47,12.41,12.42,88608.0,12.15,12.1695,12.111,12.1207,88608.0
2022-12-12 12:40:00,12.43,12.46,12.4,12.44,79736.0,12.1305,12.1598,12.1012,12.1402,79736.0
2022-12-12 12:50:00,12.43,12.48,12.43,12.47,47993.0,12.1305,12.1793,12.1305,12.1695,47993.0
2022-12-12 13:00:00,12.48,12.59,12.41,12.45,270763.0,12.1793,12.2866,12.111,12.15,270763.0
2022-12-12 13:10:00,12.45,12.45,12.38,12.42,58809.0,12.15,12.15,12.0817,12.1207,58809.0
2022-12-12 13:20:00,12.41,12.43,12.39,12.42,42224.0,12.111,12.1305,12.0915,12.1207,42224.0
2022-12-12 13:30:00,12.43,12.51,12.43,12.48,101601.0,12.1305,12.2086,12.1305,12.1793,101601.0
2022-12-12 13:40:00,12.49,12.55,12.48,12.55,98793.0,12.189,12.2476,12.1793,12.2476,98793.0
2022-12-12 13:50:00,12.55,12.57,12.51,12.51,88197.0,12.2476,12.2671,12.2086,12.2086,88197.0
2022-12-12 14:00:00,12.52,12.53,12.43,12.44,92186.0,12.2183,12.2281,12.1305,12.1402,92186.0
2022-12-12 14:10:00,12.45,12.48,12.43,12.46,60007.0,12.15,12.1793,12.1305,12.1598,60007.0
2022-12-12 14:20:00,12.46,12.49,12.44,12.49,65818.0,12.1598,12.189,12.1402,12.189,65818.0
2022-12-12 14:30:00,12.48,12.51,12.44,12.49,85071.0,12.1793,12.2086,12.1402,12.189,85071.0
2022-12-12 14:40:00,12.5,12.57,12.5,12.56,110402.0,12.1988,12.2671,12.1988,12.2574,110402.0
2022-12-12 14:50:00,12.57,12.71,12.57,12.7,435906.0,12.2671,12.4037,12.2671,12.394,435906.0
2022-12-12 15:00:00,12.71,12.89,12.71,12.88,341539.0,12.4037,12.5794,12.4037,12.5696,341539.0
2022-12-12 15:10:00,12.89,12.94,12.82,12.88,293390.0,12.5794,12.6282,12.5111,12.5696,293390.0
2022-12-12 15:20:00,12.88,12.95,12.86,12.92,267677.0,12.5696,12.638,12.5501,12.6087,267677.0
2022-12-12 15:30:00,12.93,12.95,12.88,12.9,227169.0,12.6184,12.638,12.5696,12.5892,227169.0
2022-12-12 15:40:00,12.9,12.9,12.79,12.85,222925.0,12.5892,12.5892,12.4818,12.5404,222925.0
2022-12-12 15:50:00,12.84,13.0,12.78,13.0,762929.0,12.5306,12.6868,12.4721,12.6868,762929.0
2022-12-13 09:30:00,14.7,14.86,14.18,14.45,4730984.0,14.3458,14.5019,13.8383,14.1018,4730984.0
2022-12-13 09:40:00,14.46,14.91,14.43,14.77,2017133.0,14.1116,14.5507,14.0823,14.4141,2017133.0
2022-12-13 09:50:00,14.76,14.83,14.64,14.67,993899.0,14.4043,14.4727,14.2872,14.3165,993899.0
2022-12-13 10:00:00,14.68,14.72,14.32,14.56,1491704.0,14.3263,14.3653,13.9749,14.2092,1491704.0
2022-12-13 10:10:00,14.56,14.63,14.25,14.35,1076777.0,14.2092,14.2775,13.9066,14.0042,1076777.0
2022-12-13 10:20:00,14.35,14.37,13.96,14.04,1173833.0,14.0042,14.0237,13.6236,13.7017,1173833.0
2022-12-13 10:30:00,14.04,14.18,13.79,13.8,1172273.0,13.7017,13.8383,13.4577,13.4675,1172273.0
2022-12-13 10:40:00,13.8,14.1,13.8,13.88,974316.0,13.4675,13.7602,13.4675,13.5455,974316.0
2022-12-13 10:50:00,13.89,14.02,13.84,14.01,614204.0,13.5553,13.6822,13.5065,13.6724,614204.0
2022-12-13 11:00:00,14.01,14.09,13.95,14.0,427288.0,13.6724,13.7505,13.6139,13.6627,427288.0
2022-12-13 11:10:00,14.01,14.14,13.99,14.05,356649.0,13.6724,13.7993,13.6529,13.7115,356649.0
2022-12-13 11:20:00,14.07,14.09,13.96,14.04,285457.0,13.731,13.7505,13.6236,13.7017,285457.0
2022-12-13 11:30:00,14.04,14.15,14.04,14.1,363600.0,13.7017,13.809,13.7017,13.7602,363600.0
2022-12-13 11:40:00,14.11,14.13,13.73,13.8,624685.0,13.77,13.7895,13.3992,13.4675,624685.0
2022-12-13 11:50:00,13.8,13.82,13.59,13.73,704696.0,13.4675,13.487,13.2625,13.3992,704696.0
2022-12-13 12:00:00,13.73,13.8,13.65,13.66,401810.0,13.3992,13.4675,13.3211,13.3309,401810.0
2022-12-13 12:10:00,13.65,13.65,13.22,13.24,959298.0,13.3211,13.3211,12.9015,12.921,959298.0
2022-12-13 12:20:00,13.24,13.44,13.24,13.3,520084.0,12.921,13.1162,12.921,12.9795,520084.0
2022-12-13 12:30:00,13.29,13.37,13.15,13.34,547016.0,12.9698,13.0478,12.8331,13.0186,547016.0
2022-12-13 12:40:00,13.34,13.35,13.16,13.16,467238.0,13.0186,13.0283,12.8429,12.8429,467238.0
2022-12-13 12:50:00,13.16,13.33,13.16,13.33,460760.0,12.8429,13.0088,12.8429,13.0088,460760.0
2022-12-13 13:00:00,13.33,13.41,13.28,13.33,555994.0,13.0088,13.0869,12.96,13.0088,555994.0
2022-12-13 13:10:00,13.31,13.52,13.31,13.49,457661.0,12.9893,13.1942,12.9893,13.1649,457661.0
2022-12-13 13:20:00,13.49,13.59,13.45,13.54,298562.0,13.1649,13.2625,13.1259,13.2137,298562.0
2022-12-13 13:30:00,13.55,13.68,13.53,13.56,312619.0,13.2235,13.3504,13.204,13.2333,312619.0
2022-12-13 13:40:00,13.55,13.55,13.38,13.42,296522.0,13.2235,13.2235,13.0576,13.0966,296522.0
2022-12-13 13:50:00,13.41,13.47,13.29,13.46,230086.0,13.0869,13.1454,12.9698,13.1357,230086.0
2022-12-13 14:00:00,13.46,13.54,13.41,13.45,198538.0,13.1357,13.2137,13.0869,13.1259,198538.0
2022-12-13 14:10:00,13.44,13.52,13.41,13.48,149693.0,13.1162,13.1942,13.0869,13.1552,149693.0
2022-12-13 14:20:00,13.48,13.53,13.44,13.52,104249.0,13.1552,13.204,13.1162,13.1942,104249.0
2022-12-13 14:30:00,13.51,13.59,13.46,13.58,198139.0,13.1845,13.2625,13.1357,13.2528,198139.0
2022-12-13 14:40:00,13.58,13.76,13.56,13.69,325015.0,13.2528,13.4284,13.2333,13.3601,325015.0
2022-12-13 14:50:00,13.69,13.69,13.42,13.48,325977.0,13.3601,13.3601,13.0966,13.1552,325977.0
2022-12-13 15:00:00,13.47,13.47,13.26,13.36,433578.0,13.1454,13.1454,12.9405,13.0381,433578.0
2022-12-13 15:10:00,13.36,13.51,13.31,13.47,244482.0,13.0381,13.1845,12.9893,13.1454,244482.0
2022-12-13 15:20:00,13.47,13.62,13.44,13.6,282698.0,13.1454,13.2918,13.1162,13.2723,282698.0
2022-12-13 15:30:00,13.6,13.73,13.53,13.56,458180.0,13.2723,13.3992,13.204,13.2333,458180.0
2022-12-13 15:40:00,13.57,13.71,13.53,13.62,466746.0,13.243,13.3796,13.204,13.2918,466746.0
2022-12-13 15:50:00,13.63,13.78,13.63,13.63,922549.0,13.3016,13.448,13.3016,13.3016,922549.0
2022-12-14 09:30:00,13.52,13.8,13.45,13.71,1409629.0,13.1942,13.4675,13.1259,13.3796,1409629.0
2022-12-14 09:40:00,13.7,13.79,13.6,13.71,615254.0,13.3699,13.4577,13.2723,13.3796,615254.0
2022-12-14 09:50:00,13.71,13.85,13.68,13.84,518146.0,13.3796,13.5163,13.3504,13.5065,518146.0
2022-12-14 10:00:00,13.85,14.0,13.84,13.96,510385.0,13.5163,13.6627,13.5065,13.6236,510385.0
2022-12-14 10:10:00,13.96,14.03,13.89,13.95,365048.0,13.6236,13.6919,13.5553,13.6139,365048.0
2022-12-14 10:20:00,13.94,13.97,13.82,13.9,300301.0,13.6041,13.6334,13.487,13.5651,300301.0
2022-12-14 10:30:00,13.9,13.9,13.74,13.79,275721.0,13.5651,13.5651,13.4089,13.4577,275721.0
2022-12-14 10:40:00,13.79,13.89,13.78,13.88,217242.0,13.4577,13.5553,13.448,13.5455,217242.0
2022-12-14 10:50:00,13.88,13.89,13.76,13.82,263370.0,13.5455,13.5553,13.4284,13.487,263370.0
2022-12-14 11:00:00,13.82,13.91,13.71,13.71,237377.0,13.487,13.5748,13.3796,13.3796,237377.0
2022-12-14 11:10:00,13.7,13.79,13.69,13.75,146185.0,13.3699,13.4577,13.3601,13.4187,146185.0
2022-12-14 11:20:00,13.75,13.82,13.73,13.81,186725.0,13.4187,13.487,13.3992,13.4772,186725.0
2022-12-14 11:30:00,13.81,13.82,13.75,13.81,194544.0,13.4772,13.487,13.4187,13.4772,194544.0
2022-12-14 11:40:00,13.82,13.84,13.71,13.71,201427.0,13.487,13.5065,13.3796,13.3796,201427.0
2022-12-14 11:50:00,13.71,13.78,13.7,13.75,231400.0,13.3796,13.448,13.3699,13.4187,231400.0
2022-12-14 12:00:00,13.75,13.76,13.7,13.73,153630.0,13.4187,13.4284,13.3699,13.3992,153630.0
2022-12-14 12:10:00,13.72,13.76,13.6,13.63,283928.0,13.3894,13.4284,13.2723,13.3016,283928.0
2022-12-14 12:20:00,13.63,13.64,13.55,13.61,334133.0,13.3016,13.3113,13.2235,13.2821,334133.0
2022-12-14 12:30:00,13.6,13.62,13.55,13.62,119910.0,13.2723,13.2918,13.2235,13.2918,119910.0
2022-12-14 12:40:00,13.62,13.65,13.57,13.61,179313.0,13.2918,13.3211,13.243,13.2821,179313.0
2022-12-14 12:50:00,13.61,13.61,13.55,13.56,145811.0,13.2821,13.2821,13.2235,13.2333,145811.0
2022-12-14 13:00:00,13.56,13.71,13.56,13.68,199574.0,13.2333,13.3796,13.2333,13.3504,199574.0
2022-12-14 13:10:00,13.67,13.7,13.61,13.64,125437.0,13.3406,13.3699,13.2821,13.3113,125437.0
2022-12-14 13:20:00,13.65,13.71,13.65,13.7,164668.0,13.3211,13.3796,13.3211,13.3699,164668.0
2022-12-14 13:30:00,13.71,13.9,13.71,13.9,249236.0,13.3796,13.5651,13.3796,13.5651,249236.0
2022-12-14 13:40:00,13.91,13.91,13.84,13.86,223768.0,13.5748,13.5748,13.5065,13.526,223768.0
2022-12-14 13:50:00,13.86,13.93,13.8,13.83,372700.0,13.526,13.5943,13.4675,13.4968,372700.0
2022-12-14 14:00:00,13.85,13.85,12.83,13.0,1739611.0,13.5163,13.5163,12.5209,12.6868,1739611.0
2022-12-14 14:10:00,12.99,13.32,12.9,13.16,938615.0,12.677,12.999,12.5892,12.8429,938615.0
2022-12-14 14:20:00,13.15,13.24,13.06,13.16,436006.0,12.8331,12.921,12.7453,12.8429,436006.0
2022-12-14 14:30:00,13.14,13.18,12.54,12.81,1714845.0,12.8234,12.8624,12.2378,12.5013,1714845.0
2022-12-14 14:40:00,12.8,13.18,12.69,12.9,1788434.0,12.4916,12.8624,12.3842,12.5892,1788434.0
2022-12-14 14:50:00,12.9,13.03,12.73,12.84,780571.0,12.5892,12.716,12.4233,12.5306,780571.0
2022-12-14 15:00:00,12.85,13.18,12.8,13.06,699893.0,12.5404,12.8624,12.4916,12.7453,699893.0
2022-12-14 15:10:00,13.07,13.6,13.07,13.26,1345766.0,12.7551,13.2723,12.7551,12.9405,1345766.0
2022-12-14 15:20:00,13.28,13.3,12.85,12.85,847968.0,12.96,12.9795,12.5404,12.5404,847968.0
2022-12-14 15:30:00,12.85,12.93,12.72,12.84,992213.0,12.5404,12.6184,12.4135,12.5306,992213.0
2022-12-14 15:40:00,12.82,12.99,12.8,12.95,648072.0,12.5111,12.677,12.4916,12.638,648072.0
2022-12-14 15:50:00,12.96,13.17,12.94,12.98,808408.0,12.6477,12.8527,12.6282,12.6672,808408.0
2022-12-15 09:30:00,12.25,12.38,11.9,12.06,2050948.0,11.9548,12.0817,11.6133,11.7694,2050948.0
2022-12-15 09:40:00,12.05,12.05,11.8,11.85,860769.0,11.7596,11.7596,11.5157,11.5645,860769.0
2022-12-15 09:50:00,11.85,11.93,11.64,11.68,763347.0,11.5645,11.6425,11.3595,11.3986,763347.0
2022-12-15 10:00:00,11.68,11.69,11.5,11.63,1001638.0,11.3986,11.4083,11.2229,11.3498,1001638.0
2022-12-15 10:10:00,11.63,11.73,11.55,11.72,647729.0,11.3498,11.4474,11.2717,11.4376,647729.0
2022-12-15 10:20:00,11.71,11.76,11.65,11.68,689832.0,11.4278,11.4766,11.3693,11.3986,689832.0
2022-12-15 10:30:00,11.67,11.77,11.57,11.77,487140.0,11.3888,11.4864,11.2912,11.4864,487140.0
2022-12-15 10:40:00,11.76,11.81,11.7,11.7,295564.0,11.4766,11.5254,11.4181,11.4181,295564.0
2022-12-15 10:50:00,11.7,11.76,11.68,11.74,162986.0,11.4181,11.4766,11.3986,11.4571,162986.0
2022-12-15 11:00:00,11.75,11.89,11.69,11.7,347391.0,11.4669,11.6035,11.4083,11.4181,347391.0
2022-12-15 11:10:00,11.71,11.71,11.5,11.62,537939.0,11.4278,11.4278,11.2229,11.34,537939.0
2022-12-15 11:20:00,11.63,11.7,11.62,11.65,392794.0,11.3498,11.4181,11.34,11.3693,392794.0
2022-12-15 11:30:00,11.66,11.7,11.58,11.66,240226.0,11.379,11.4181,11.301,11.379,240226.0
2022-12-15 11:40:00,11.65,11.68,11.53,11.56,322169.0,11.3693,11.3986,11.2522,11.2815,322169.0
2022-12-15 11:50:00,11.57,11.61,11.54,11.57,340581.0,11.2912,11.3302,11.2619,11.2912,340581.0
2022-12-15 12:00:00,11.57,11.66,11.57,11.65,258279.0,11.2912,11.379,11.2912,11.3693,258279.0
2022-12-15 12:10:00,11.66,11.68,11.61,11.67,160994.0,11.379,11.3986,11.3302,11.3888,160994.0
2022-12-15 12:20:00,11.66,11.67,11.58,11.61,221432.0,11.379,11.3888,11.301,11.3302,221432.0
2022-12-15 12:30:00,11.61,11.67,11.59,11.62,235327.0,11.3302,11.3888,11.3107,11.34,235327.0
2022-12-15 12:40:00,11.6,11.62,11.55,11.56,195109.0,11.3205,11.34,11.2717,11.2815,195109.0
2022-12-15 12:50:00,11.57,11.61,11.5,11.51,285458.0,11.2912,11.3302,11.2229,11.2327,285458.0
2022-12-15 13:00:00,11.5,11.53,11.4,11.45,321581.0,11.2229,11.2522,11.1253,11.1741,321581.0
2022-12-15 13:10:00,11.45,11.46,11.42,11.42,119182.0,11.1741,11.1839,11.1448,11.1448,119182.0
2022-12-15 13:20:00,11.41,11.45,11.37,11.43,270900.0,11.1351,11.1741,11.096,11.1546,270900.0
2022-12-15 13:30:00,11.42,11.46,11.37,11.45,207234.0,11.1448,11.1839,11.096,11.1741,207234.0
2022-12-15 13:40:00,11.45,11.47,11.38,11.38,164475.0,11.1741,11.1936,11.1058,11.1058,164475.0
2022-12-15 13:50:00,11.37,11.42,11.32,11.42,219168.0,11.096,11.1448,11.0472,11.1448,219168.0
2022-12-15 14:00:00,11.42,11.47,11.4,11.41,202469.0,11.1448,11.1936,11.1253,11.1351,202469.0
2022-12-15 14:10:00,11.41,11.44,11.39,11.43,132472.0,11.1351,11.1643,11.1155,11.1546,132472.0
2022-12-15 14:20:00,11.44,11.46,11.4,11.41,125868.0,11.1643,11.1839,11.1253,11.1351,125868.0
2022-12-15 14:30:00,11.41,11.62,11.41,11.59,353253.0,11.1351,11.34,11.1351,11.3107,353253.0
2022-12-15 14:40:00,11.6,11.64,11.53,11.58,182876.0,11.3205,11.3595,11.2522,11.301,182876.0
2022-12-15 14:50:00,11.59,11.7,11.54,11.7,162475.0,11.3107,11.4181,11.2619,11.4181,162475.0
2022-12-15 15:00:00,11.7,11.77,11.66,11.73,225670.0,11.4181,11.4864,11.379,11.4474,225670.0
2022-12-15 15:10:00,11.73,11.73,11.57,11.61,223339.0,11.4474,11.4474,11.2912,11.3302,223339.0
2022-12-15 15:20:00,11.61,11.7,11.58,11.69,202414.0,11.3302,11.4181,11.301,11.4083,202414.0
2022-12-15 15:30:00,11.69,11.69,11.53,11.54,207301.0,11.4083,11.4083,11.2522,11.2619,207301.0
2022-12-15 15:40:00,11.54,11.55,11.39,11.41,538543.0,11.2619,11.2717,11.1155,11.1351,538543.0
2022-12-15 15:50:00,11.42,11.47,11.33,11.38,738334.0,11.1448,11.1936,11.057,11.1058,738334.0
2022-12-16 09:30:00,11.24,11.42,11.08,11.1,1515141.0,10.9692,11.1448,10.813,10.8325,1515141.0
2022-12-16 09:40:00,11.1,11.47,11.05,11.46,717350.0,10.8325,11.1936,10.7837,11.1839,717350.0
2022-12-16 09:50:00,11.47,11.47,11.31,11.4,535869.0,11.1936,11.1936,11.0375,11.1253,535869.0
2022-12-16 10:00:00,11.39,11.4,11.18,11.18,310620.0,11.1155,11.1253,10.9106,10.9106,310620.0
2022-12-16 10:10:00,11.18,11.2,11.1,11.11,328399.0,10.9106,10.9301,10.8325,10.8423,328399.0
2022-12-16 10:20:00,11.11,11.12,10.9,10.9,498363.0,10.8423,10.8521,10.6374,10.6374,498363.0
2022-12-16 10:30:00,10.91,10.96,10.77,10.92,596011.0,10.6471,10.6959,10.5105,10.6569,596011.0
2022-12-16 10:40:00,10.92,11.0,10.89,10.93,311404.0,10.6569,10.7349,10.6276,10.6666,311404.0
2022-12-16 10:50:00,10.93,11.04,10.91,11.04,206553.0,10.6666,10.774,10.6471,10.774,206553.0
2022-12-16 11:00:00,11.05,11.11,11.0,11.06,196493.0,10.7837,10.8423,10.7349,10.7935,196493.0
2022-12-16 11:10:00,11.06,11.13,10.95,11.02,251362.0,10.7935,10.8618,10.6862,10.7545,251362.0
2022-12-16 11:20:00,11.02,11.02,10.9,10.94,222923.0,10.7545,10.7545,10.6374,10.6764,222923.0
2022-12-16 11:30:00,10.93,11.03,10.92,11.0,123284.0,10.6666,10.7642,10.6569,10.7349,123284.0
2022-12-16 11:40:00,10.99,10.99,10.85,10.85,250760.0,10.7252,10.7252,10.5886,10.5886,250760.0
2022-12-16 11:50:00,10.86,10.95,10.84,10.87,186279.0,10.5983,10.6862,10.5788,10.6081,186279.0
2022-12-16 12:00:00,10.87,10.96,10.85,10.93,133171.0,10.6081,10.6959,10.5886,10.6666,133171.0
2022-12-16 12:10:00,10.94,10.99,10.88,10.99,90165.0,10.6764,10.7252,10.6178,10.7252,90165.0
2022-12-16 12:20:00,10.99,10.99,10.92,10.97,87698.0,10.7252,10.7252,10.6569,10.7057,87698.0
2022-12-16 12:30:00,10.97,11.05,10.96,10.99,188155.0,10.7057,10.7837,10.6959,10.7252,188155.0
2022-12-16 12:40:00,10.98,10.98,10.89,10.93,116849.0,10.7154,10.7154,10.6276,10.6666,116849.0
2022-12-16 12:50:00,10.93,10.95,10.87,10.88,156126.0,10.6666,10.6862,10.6081,10.6178,156126.0
2022-12-16 13:00:00,10.88,10.89,10.83,10.86,160178.0,10.6178,10.6276,10.569,10.5983,160178.0
2022-12-16 13:10:00,10.86,10.87,10.82,10.82,132648.0,10.5983,10.6081,10.5593,10.5593,132648.0
2022-12-16 13:20:00,10.82,10.82,10.78,10.79,182782.0,10.5593,10.5593,10.5202,10.53,182782.0
2022-12-16 13:30:00,10.79,10.88,10.79,10.83,147888.0,10.53,10.6178,10.53,10.569,147888.0
2022-12-16 13:40:00,10.83,10.93,10.83,10.93,134754.0,10.569,10.6666,10.569,10.6666,134754.0
2022-12-16 13:50:00,10.92,10.93,10.88,10.9,80094.0,10.6569,10.6666,10.6178,10.6374,80094.0
2022-12-16 14:00:00,10.9,10.94,10.88,10.93,57863.0,10.6374,10.6764,10.6178,10.6666,57863.0
2022-12-16 14:10:00,10.94,11.02,10.94,10.98,126320.0,10.6764,10.7545,10.6764,10.7154,126320.0
2022-12-16 14:20:00,10.99,10.99,10.92,10.92,49783.0,10.7252,10.7252,10.6569,10.6569,49783.0
2022-12-16 14:30:00,10.91,10.91,10.85,10.89,75406.0,10.6471,10.6471,10.5886,10.6276,75406.0
2022-12-16 14:40:00,10.88,10.93,10.88,10.92,90693.0,10.6178,10.6666,10.6178,10.6569,90693.0
2022-12-16 14:50:00,10.93,11.06,10.93,11.03,208293.0,10.6666,10.7935,10.6666,10.7642,208293.0
2022-12-16 15:00:00,11.02,11.05,10.98,10.99,146724.0,10.7545,10.7837,10.7154,10.7252,146724.0
2022-12-16 15:10:00,10.98,11.18,10.98,11.1,286237.0,10.7154,10.9106,10.7154,10.8325,286237.0
2022-12-16 15:20:00,11.1,11.16,11.1,11.14,198944.0,10.8325,10.8911,10.8325,10.8716,198944.0
2022-12-16 15:30:00,11.14,11.21,11.11,11.14,306128.0,10.8716,10.9399,10.8423,10.8716,306128.0
2022-12-16 15:40:00,11.14,11.21,11.11,11.11,274346.0,10.8716,10.9399,10.8423,10.8423,274346.0
2022-12-16 15:50:00,11.1,11.15,10.98,11.09,637726.0,10.8325,10.8813,10.7154,10.8228,637726.0
2022-12-19 09:30:00,11.14,11.14,10.92,10.95,1198294.0,10.8716,10.8716,10.6569,10.6862,1198294.0
2022-12-19 09:40:00,10.94,10.94,10.63,10.67,1017866.0,10.6764,10.6764,10.3739,10.4129,1017866.0
2022-12-19 09:50:00,10.67,10.71,10.61,10.71,578533.0,10.4129,10.4519,10.3543,10.4519,578533.0
2022-12-19 10:00:00,10.71,10.74,10.57,10.59,625571.0,10.4519,10.4812,10.3153,10.3348,625571.0
2022-12-19 10:10:00,10.59,10.66,10.57,10.64,333768.0,10.3348,10.4031,10.3153,10.3836,333768.0
2022-12-19 10:20:00,10.63,10.75,10.62,10.71,604540.0,10.3739,10.491,10.3641,10.4519,604540.0
2022-12-19 10:30:00,10.7,10.77,10.63,10.63,395238.0,10.4422,10.5105,10.3739,10.3739,395238.0
2022-12-19 10:40:00,10.63,10.68,10.59,10.67,357622.0,10.3739,10.4227,10.3348,10.4129,357622.0
2022-12-19 10:50:00,10.66,10.68,10.62,10.63,240488.0,10.4031,10.4227,10.3641,10.3739,240488.0
2022-12-19 11:00:00,10.63,10.67,10.58,10.67,356560.0,10.3739,10.4129,10.3251,10.4129,356560.0
2022-12-19 11:10:00,10.67,10.78,10.67,10.77,347705.0,10.4129,10.5202,10.4129,10.5105,347705.0
2022-12-19 11:20:00,10.77,10.78,10.7,10.74,272958.0,10.5105,10.5202,10.4422,10.4812,272958.0
2022-12-19 11:30:00,10.73,10.73,10.62,10.62,180702.0,10.4715,10.4715,10.3641,10.3641,180702.0
2022-12-19 11:40:00,10.61,10.66,10.54,10.65,359537.0,10.3543,10.4031,10.286,10.3934,359537.0
2022-12-19 11:50:00,10.66,10.66,10.54,10.54,334673.0,10.4031,10.4031,10.286,10.286,334673.0
2022-12-19 12:00:00,10.54,10.64,10.54,10.63,282077.0,10.286,10.3836,10.286,10.3739,282077.0
2022-12-19 12:10:00,10.62,10.65,10.61,10.63,299320.0,10.3641,10.3934,10.3543,10.3739,299320.0
2022-12-19 12:20:00,10.64,10.64,10.56,10.58,198687.0,10.3836,10.3836,10.3055,10.3251,198687.0
2022-12-19 12:30:00,10.58,10.66,10.56,10.64,218292.0,10.3251,10.4031,10.3055,10.3836,218292.0
2022-12-19 12:40:00,10.64,10.69,10.62,10.69,167975.0,10.3836,10.4324,10.3641,10.4324,167975.0
2022-12-19 12:50:00,10.69,10.74,10.66,10.67,275119.0,10.4324,10.4812,10.4031,10.4129,275119.0
2022-12-19 13:00:00,10.68,10.69,10.62,10.63,197706.0,10.4227,10.4324,10.3641,10.3739,197706.0
2022-12-19 13:10:00,10.63,10.69,10.63,10.67,158129.0,10.3739,10.4324,10.3739,10.4129,158129.0
2022-12-19 13:20:00,10.67,10.74,10.59,10.6,297239.0,10.4129,10.4812,10.3348,10.3446,297239.0
2022-12-19 13:30:00,10.6,10.61,10.56,10.6,255229.0,10.3446,10.3543,10.3055,10.3446,255229.0
2022-12-19 13:40:00,10.61,10.61,10.5,10.54,309207.0,10.3543,10.3543,10.247,10.286,309207.0
2022-12-19 13:50:00,10.54,10.55,10.49,10.49,290305.0,10.286,10.2958,10.2372,10.2372,290305.0
2022-12-19 14:00:00,10.49,10.5,10.38,10.48,564046.0,10.2372,10.247,10.1299,10.2275,564046.0
2022-12-19 14:10:00,10.48,10.51,10.4,10.4,165447.0,10.2275,10.2568,10.1494,10.1494,165447.0
2022-12-19 14:20:00,10.4,10.45,10.37,10.37,284248.0,10.1494,10.1982,10.1201,10.1201,284248.0
2022-12-19 14:30:00,10.38,10.47,10.38,10.47,180225.0,10.1299,10.2177,10.1299,10.2177,180225.0
2022-12-19 14:40:00,10.47,10.53,10.43,10.47,255915.0,10.2177,10.2763,10.1787,10.2177,255915.0
2022-12-19 14:50:00,10.46,10.49,10.41,10.48,140803.0,10.208,10.2372,10.1592,10.2275,140803.0
2022-12-19 15:00:00,10.47,10.48,10.39,10.43,238809.0,10.2177,10.2275,10.1396,10.1787,238809.0
2022-12-19 15:10:00,10.43,10.44,10.35,10.39,223779.0,10.1787,10.1884,10.1006,10.1396,223779.0
2022-12-19 15:20:00,10.39,10.43,10.38,10.39,206419.0,10.1396,10.1787,10.1299,10.1396,206419.0
2022-12-19 15:30:00,10.39,10.45,10.38,10.38,172427.0,10.1396,10.1982,10.1299,10.1299,172427.0
2022-12-19 15:40:00,10.37,10.47,10.35,10.43,359747.0,10.1201,10.2177,10.1006,10.1787,359747.0
2022-12-19 15:50:00,10.43,10.68,10.43,10.68,746050.0,10.1787,10.4227,10.1787,10.4227,746050.0
2022-12-20 09:30:00,10.25,10.48,10.17,10.46,3214764.0,10.0394,10.2647,9.9611,10.2451,3214764.0
2022-12-20 09:40:00,10.47,10.49,10.28,10.32,639294.0,10.2549,10.2745,10.0688,10.108,639294.0
2022-12-20 09:50:00,10.32,10.63,10.26,10.6,1197545.0,10.108,10.4116,10.0492,10.3822,1197545.0
2022-12-20 10:00:00,10.6,10.68,10.52,10.53,999494.0,10.3822,10.4606,10.3039,10.3137,999494.0
2022-12-20 10:10:00,10.52,10.63,10.49,10.58,471252.0,10.3039,10.4116,10.2745,10.3626,471252.0
2022-12-20 10:20:00,10.59,10.7,10.54,10.61,502108.0,10.3724,10.4802,10.3235,10.392,502108.0
2022-12-20 10:30:00,10.63,10.75,10.63,10.71,386703.0,10.4116,10.5292,10.4116,10.49,386703.0
2022-12-20 10:40:00,10.72,10.72,10.62,10.68,241811.0,10.4998,10.4998,10.4018,10.4606,241811.0
2022-12-20 10:50:00,10.67,10.69,10.63,10.64,266202.0,10.4508,10.4704,10.4116,10.4214,266202.0
2022-12-20 11:00:00,10.64,10.71,10.53,10.53,314912.0,10.4214,10.49,10.3137,10.3137,314912.0
2022-12-20 11:10:00,10.54,10.54,10.37,10.4,522031.0,10.3235,10.3235,10.157,10.1863,522031.0
2022-12-20 11:20:00,10.4,10.42,10.36,10.38,268291.0,10.1863,10.2059,10.1472,10.1668,268291.0
2022-12-20 11:30:00,10.38,10.47,10.38,10.43,287641.0,10.1668,10.2549,10.1668,10.2157,287641.0
2022-12-20 11:40:00,10.43,10.54,10.41,10.54,327106.0,10.2157,10.3235,10.1961,10.3235,327106.0
2022-12-20 11:50:00,10.54,10.58,10.49,10.57,207968.0,10.3235,10.3626,10.2745,10.3529,207968.0
2022-12-20 12:00:00,10.57,10.64,10.56,10.62,286486.0,10.3529,10.4214,10.3431,10.4018,286486.0
2022-12-20 12:10:00,10.61,10.63,10.53,10.53,179063.0,10.392,10.4116,10.3137,10.3137,179063.0
2022-12-20 12:20:00,10.52,10.55,10.48,10.48,164385.0,10.3039,10.3333,10.2647,10.2647,164385.0
2022-12-20 12:30:00,10.47,10.47,10.39,10.43,246556.0,10.2549,10.2549,10.1766,10.2157,246556.0
2022-12-20 12:40:00,10.44,10.49,10.43,10.48,228835.0,10.2255,10.2745,10.2157,10.2647,228835.0
2022-12-20 12:50:00,10.49,10.53,10.46,10.53,101753.0,10.2745,10.3137,10.2451,10.3137,101753.0
2022-12-20 13:00:00,10.53,10.59,10.52,10.52,175031.0,10.3137,10.3724,10.3039,10.3039,175031.0
2022-12-20 13:10:00,10.52,10.55,10.47,10.48,109769.0,10.3039,10.3333,10.2549,10.2647,109769.0
2022-12-20 13:20:00,10.48,10.58,10.46,10.57,182907.0,10.2647,10.3626,10.2451,10.3529,182907.0
2022-12-20 13:30:00,10.58,10.66,10.58,10.66,163945.0,10.3626,10.441,10.3626,10.441,163945.0
2022-12-20 13:40:00,10.66,10.67,10.55,10.57,128747.0,10.441,10.4508,10.3333,10.3529,128747.0
2022-12-20 13:50:00,10.57,10.58,10.53,10.54,118279.0,10.3529,10.3626,10.3137,10.3235,118279.0
2022-12-20 14:00:00,10.54,10.6,10.53,10.58,158469.0,10.3235,10.3822,10.3137,10.3626,158469.0
2022-12-20 14:10:00,10.58,10.63,10.57,10.59,176943.0,10.3626,10.4116,10.3529,10.3724,176943.0
2022-12-20 14:20:00,10.59,10.61,10.56,10.59,89458.0,10.3724,10.392,10.3431,10.3724,89458.0
2022-12-20 14:30:00,10.6,10.61,10.55,10.56,84450.0,10.3822,10.392,10.3333,10.3431,84450.0
2022-12-20 14:40:00,10.57,10.57,10.52,10.52,74834.0,10.3529,10.3529,10.3039,10.3039,74834.0
2022-12-20 14:50:00,10.52,10.57,10.51,10.55,66475.0,10.3039,10.3529,10.2941,10.3333,66475.0
2022-12-20 15:00:00,10.55,10.56,10.5,10.54,87093.0,10.3333,10.3431,10.2843,10.3235,87093.0
2022-12-20 15:10:00,10.54,10.59,10.52,10.54,122138.0,10.3235,10.3724,10.3039,10.3235,122138.0
2022-12-20 15:20:00,10.54,10.6,10.53,10.59,92354.0,10.3235,10.3822,10.3137,10.3724,92354.0
2022-12-20 15:30:00,10.59,10.62,10.56,10.61,176892.0,10.3724,10.4018,10.3431,10.392,176892.0
2022-12-20 15:40:00,10.59,10.59,10.54,10.58,245322.0,10.3724,10.3724,10.3235,10.3626,245322.0
2022-12-20 15:50:00,10.57,10.57,10.41,10.42,561408.0,10.3529,10.3529,10.1961,10.2059,561408.0
2022-12-21 09:30:00,10.62,10.83,10.6,10.8,1624825.0,10.4018,10.6075,10.3822,10.5781,1624825.0
2022-12-21 09:40:00,10.79,11.02,10.75,11.01,775323.0,10.5683,10.7936,10.5292,10.7838,775323.0
2022-12-21 09:50:00,11.0,11.0,10.8,10.82,648204.0,10.774,10.774,10.5781,10.5977,648204.0
2022-12-21 10:00:00,10.83,10.99,10.79,10.99,620399.0,10.6075,10.7642,10.5683,10.7642,620399.0
2022-12-21 10:10:00,11.0,11.02,10.94,11.01,467208.0,10.774,10.7936,10.7153,10.7838,467208.0
2022-12-21 10:20:00,11.01,11.04,10.97,11.02,340984.0,10.7838,10.8132,10.7446,10.7936,340984.0
2022-12-21 10:30:00,11.02,11.16,11.0,11.15,692119.0,10.7936,10.9307,10.774,10.9209,692119.0
2022-12-21 10:40:00,11.14,11.19,11.1,11.12,491653.0,10.9111,10.9601,10.872,10.8916,491653.0
2022-12-21 10:50:00,11.12,11.13,11.06,11.12,301472.0,10.8916,10.9013,10.8328,10.8916,301472.0
2022-12-21 11:00:00,11.12,11.2,11.12,11.16,348693.0,10.8916,10.9699,10.8916,10.9307,348693.0
2022-12-21 11:10:00,11.16,11.19,11.11,11.11,254655.0,10.9307,10.9601,10.8818,10.8818,254655.0
2022-12-21 11:20:00,11.11,11.13,11.08,11.12,316103.0,10.8818,10.9013,10.8524,10.8916,316103.0
2022-12-21 11:30:00,11.12,11.16,11.09,11.09,235619.0,10.8916,10.9307,10.8622,10.8622,235619.0
2022-12-21 11:40:00,11.09,11.14,11.06,11.07,273101.0,10.8622,10.9111,10.8328,10.8426,273101.0
2022-12-21 11:50:00,11.07,11.13,11.06,11.11,199777.0,10.8426,10.9013,10.8328,10.8818,199777.0
2022-12-21 12:00:00,11.12,11.13,11.04,11.08,230507.0,10.8916,10.9013,10.8132,10.8524,230507.0
2022-12-21 12:10:00,11.07,11.09,11.01,11.02,237422.0,10.8426,10.8622,10.7838,10.7936,237422.0
2022-12-21 12:20:00,11.02,11.06,11.02,11.04,173134.0,10.7936,10.8328,10.7936,10.8132,173134.0
2022-12-21 12:30:00,11.04,11.1,11.04,11.09,144206.0,10.8132,10.872,10.8132,10.8622,144206.0
2022-12-21 12:40:00,11.09,11.11,11.07,11.11,124348.0,10.8622,10.8818,10.8426,10.8818,124348.0
2022-12-21 12:50:00,11.11,11.15,11.09,11.15,150583.0,10.8818,10.9209,10.8622,10.9209,150583.0
2022-12-21 13:00:00,11.14,11.19,11.12,11.17,200777.0,10.9111,10.9601,10.8916,10.9405,200777.0
2022-12-21 13:10:00,11.17,11.18,11.13,11.14,133390.0,10.9405,10.9503,10.9013,10.9111,133390.0
2022-12-21 13:20:00,11.15,11.15,11.09,11.09,111603.0,10.9209,10.9209,10.8622,10.8622,111603.0
2022-12-21 13:30:00,11.09,11.12,11.07,11.11,88253.0,10.8622,10.8916,10.8426,10.8818,88253.0
2022-12-21 13:40:00,11.11,11.14,11.07,11.12,157785.0,10.8818,10.9111,10.8426,10.8916,157785.0
2022-12-21 13:50:00,11.12,11.18,11.12,11.15,135588.0,10.8916,10.9503,10.8916,10.9209,135588.0
2022-12-21 14:00:00,11.16,11.26,11.16,11.24,242835.0,10.9307,11.0287,10.9307,11.0091,242835.0
2022-12-21 14:10:00,11.24,11.26,11.2,11.2,126367.0,11.0091,11.0287,10.9699,10.9699,126367.0
2022-12-21 14:20:00,11.2,11.2,11.14,11.15,77547.0,10.9699,10.9699,10.9111,10.9209,77547.0
2022-12-21 14:30:00,11.15,11.2,11.13,11.17,268451.0,10.9209,10.9699,10.9013,10.9405,268451.0
2022-12-21 14:40:00,11.17,11.18,11.14,11.14,173328.0,10.9405,10.9503,10.9111,10.9111,173328.0
2022-12-21 14:50:00,11.14,11.14,11.09,11.12,212318.0,10.9111,10.9111,10.8622,10.8916,212318.0
2022-12-21 15:00:00,11.11,11.12,11.02,11.02,173874.0,10.8818,10.8916,10.7936,10.7936,173874.0
2022-12-21 15:10:00,11.03,11.08,11.02,11.08,93960.0,10.8034,10.8524,10.7936,10.8524,93960.0
2022-12-21 15:20:00,11.08,11.11,11.05,11.05,196093.0,10.8524,10.8818,10.823,10.823,196093.0
2022-12-21 15:30:00,11.06,11.17,11.06,11.17,205176.0,10.8328,10.9405,10.8328,10.9405,205176.0
2022-12-21 15:40:00,11.18,11.18,11.12,11.15,295246.0,10.9503,10.9503,10.8916,10.9209,295246.0
2022-12-21 15:50:00,11.14,11.18,11.06,11.17,684399.0,10.9111,10.9503,10.8328,10.9405,684399.0
2022-12-22 09:30:00,10.54,10.54,10.09,10.09,2325081.0,10.3235,10.3235,9.8827,9.8827,2325081.0
2022-12-22 09:40:00,10.09,10.1,10.01,10.01,864911.0,9.8827,9.8925,9.8044,9.8044,864911.0
2022-12-22 09:50:00,10.02,10.09,10.01,10.09,304533.0,9.8142,9.8827,9.8044,9.8827,304533.0
2022-12-22 10:00:00,10.08,10.1,9.79,9.79,1032015.0,9.8729,9.8925,9.5889,9.5889,1032015.0
2022-12-22 10:10:00,9.79,9.79,9.58,9.72,953407.0,9.5889,9.5889,9.3832,9.5203,953407.0
2022-12-22 10:20:00,9.73,9.73,9.6,9.64,576055.0,9.5301,9.5301,9.4028,9.442,576055.0
2022-12-22 10:30:00,9.64,9.64,9.55,9.6,753394.0,9.442,9.442,9.3538,9.4028,753394.0
2022-12-22 10:40:00,9.61,9.72,9.59,9.7,408456.0,9.4126,9.5203,9.393,9.5007,408456.0
2022-12-22 10:50:00,9.69,9.7,9.63,9.67,326475.0,9.4909,9.5007,9.4322,9.4713,326475.0
2022-12-22 11:00:00,9.68,9.77,9.66,9.66,337526.0,9.4811,9.5693,9.4615,9.4615,337526.0
2022-12-22 11:10:00,9.67,9.68,9.56,9.57,334516.0,9.4713,9.4811,9.3636,9.3734,334516.0
2022-12-22 11:20:00,9.56,9.59,9.51,9.52,461816.0,9.3636,9.393,9.3146,9.3244,461816.0
2022-12-22 11:30:00,9.52,9.54,9.39,9.39,804265.0,9.3244,9.344,9.1971,9.1971,804265.0
2022-12-22 11:40:00,9.39,9.39,9.31,9.37,408057.0,9.1971,9.1971,9.1187,9.1775,408057.0
2022-12-22 11:50:00,9.37,9.39,9.29,9.34,420920.0,9.1775,9.1971,9.0991,9.1481,420920.0
2022-12-22 12:00:00,9.33,9.37,9.28,9.32,293167.0,9.1383,9.1775,9.0894,9.1285,293167.0
2022-12-22 12:10:00,9.32,9.33,9.3,9.3,142225.0,9.1285,9.1383,9.1089,9.1089,142225.0
2022-12-22 12:20:00,9.3,9.3,9.13,9.14,509145.0,9.1089,9.1089,8.9424,8.9522,509145.0
2022-12-22 12:30:00,9.15,9.2,9.12,9.14,332094.0,8.962,9.011,8.9326,8.9522,332094.0
2022-12-22 12:40:00,9.15,9.26,9.12,9.26,317574.0,8.962,9.0698,8.9326,9.0698,317574.0
2022-12-22 12:50:00,9.26,9.31,9.24,9.28,249666.0,9.0698,9.1187,9.0502,9.0894,249666.0
2022-12-22 13:00:00,9.28,9.28,9.17,9.22,218106.0,9.0894,9.0894,8.9816,9.0306,218106.0
2022-12-22 13:10:00,9.22,9.24,9.16,9.17,198026.0,9.0306,9.0502,8.9718,8.9816,198026.0
2022-12-22 13:20:00,9.16,9.21,9.13,9.2,155801.0,8.9718,9.0208,8.9424,9.011,155801.0
2022-12-22 13:30:00,9.19,9.31,9.15,9.31,205058.0,9.0012,9.1187,8.962,9.1187,205058.0
2022-12-22 13:40:00,9.31,9.32,9.28,9.29,152675.0,9.1187,9.1285,9.0894,9.0991,152675.0
2022-12-22 13:50:00,9.3,9.35,9.27,9.29,241899.0,9.1089,9.1579,9.0796,9.0991,241899.0
2022-12-22 14:00:00,9.29,9.33,9.27,9.31,201213.0,9.0991,9.1383,9.0796,9.1187,201213.0
2022-12-22 14:10:00,9.31,9.43,9.31,9.36,297388.0,9.1187,9.2363,9.1187,9.1677,297388.0
2022-12-22 14:20:00,9.36,9.47,9.3,9.46,268356.0,9.1677,9.2755,9.1089,9.2657,268356.0
2022-12-22 14:30:00,9.45,9.51,9.4,9.43,306642.0,9.2559,9.3146,9.2069,9.2363,306642.0
2022-12-22 14:40:00,9.45,9.48,9.4,9.48,151812.0,9.2559,9.2852,9.2069,9.2852,151812.0
2022-12-22 14:50:00,9.47,9.62,9.46,9.61,405198.0,9.2755,9.4224,9.2657,9.4126,405198.0
2022-12-22 15:00:00,9.61,9.7,9.58,9.7,467469.0,9.4126,9.5007,9.3832,9.5007,467469.0
2022-12-22 15:10:00,9.69,9.81,9.68,9.81,253332.0,9.4909,9.6085,9.4811,9.6085,253332.0
2022-12-22 15:20:00,9.82,9.88,9.8,9.83,406289.0,9.6183,9.677,9.5987,9.6281,406289.0
2022-12-22 15:30:00,9.84,9.84,9.65,9.71,444128.0,9.6378,9.6378,9.4518,9.5105,444128.0
2022-12-22 15:40:00,9.71,9.75,9.64,9.75,472203.0,9.5105,9.5497,9.442,9.5497,472203.0
2022-12-22 15:50:00,9.75,9.86,9.71,9.77,499280.0,9.5497,9.6574,9.5105,9.5693,499280.0
2022-12-23 09:30:00,9.59,9.71,9.23,9.29,1671919.0,9.393,9.5105,9.0404,9.0991,1671919.0
2022-12-23 09:40:00,9.28,9.46,9.25,9.34,652372.0,9.0894,9.2657,9.06,9.1481,652372.0
2022-12-23 09:50:00,9.34,9.39,9.27,9.32,350159.0,9.1481,9.1971,9.0796,9.1285,350159.0
2022-12-23 10:00:00,9.34,9.54,9.27,9.4,787007.0,9.1481,9.344,9.0796,9.2069,787007.0
2022-12-23 10:10:00,9.39,9.7,9.39,9.69,626259.0,9.1971,9.5007,9.1971,9.4909,626259.0
2022-12-23 10:20:00,9.69,9.69,9.6,9.65,477526.0,9.4909,9.4909,9.4028,9.4518,477526.0
2022-12-23 10:30:00,9.66,9.81,9.65,9.8,882201.0,9.4615,9.6085,9.4518,9.5987,882201.0
2022-12-23 10:40:00,9.8,9.8,9.6,9.61,507491.0,9.5987,9.5987,9.4028,9.4126,507491.0
2022-12-23 10:50:00,9.6,9.61,9.51,9.54,395635.0,9.4028,9.4126,9.3146,9.344,395635.0
2022-12-23 11:00:00,9.53,9.55,9.44,9.47,282500.0,9.3342,9.3538,9.2461,9.2755,282500.0
2022-12-23 11:10:00,9.48,9.57,9.48,9.55,326075.0,9.2852,9.3734,9.2852,9.3538,326075.0
2022-12-23 11:20:00,9.56,9.62,9.55,9.56,183244.0,9.3636,9.4224,9.3538,9.3636,183244.0
2022-12-23 11:30:00,9.56,9.65,9.55,9.64,199490.0,9.3636,9.4518,9.3538,9.442,199490.0
2022-12-23 11:40:00,9.65,9.69,9.54,9.57,339332.0,9.4518,9.4909,9.344,9.3734,339332.0
2022-12-23 11:50:00,9.57,9.59,9.51,9.57,133224.0,9.3734,9.393,9.3146,9.3734,133224.0
2022-12-23 12:00:00,9.57,9.63,9.57,9.57,137373.0,9.3734,9.4322,9.3734,9.3734,137373.0
2022-12-23 12:10:00,9.57,9.62,9.56,9.6,214372.0,9.3734,9.4224,9.3636,9.4028,214372.0
2022-12-23 12:20:00,9.6,9.7,9.6,9.64,196154.0,9.4028,9.5007,9.4028,9.442,196154.0
2022-12-23 12:30:00,9.63,9.69,9.61,9.64,157090.0,9.4322,9.4909,9.4126,9.442,157090.0
2022-12-23 12:40:00,9.63,9.65,9.55,9.56,264433.0,9.4322,9.4518,9.3538,9.3636,264433.0
2022-12-23 12:50:00,9.56,9.59,9.56,9.58,80978.0,9.3636,9.393,9.3636,9.3832,80978.0
2022-12-23 13:00:00,9.58,9.63,9.56,9.63,108015.0,9.3832,9.4322,9.3636,9.4322,108015.0
2022-12-23 13:10:00,9.64,9.64,9.54,9.58,163622.0,9.442,9.442,9.344,9.3832,163622.0
2022-12-23 13:20:00,9.59,9.61,9.58,9.61,47951.0,9.393,9.4126,9.3832,9.4126,47951.0
2022-12-23 13:30:00,9.61,9.63,9.6,9.62,98998.0,9.4126,9.4322,9.4028,9.4224,98998.0
2022-12-23 13:40:00,9.63,9.65,9.54,9.62,89288.0,9.4322,9.4518,9.344,9.4224,89288.0
2022-12-23 13:50:00,9.62,9.62,9.6,9.6,78036.0,9.4224,9.4224,9.4028,9.4028,78036.0
2022-12-23 14:00:00,9.61,9.61,9.55,9.57,89407.0,9.4126,9.4126,9.3538,9.3734,89407.0
2022-12-23 14:10:00,9.59,9.65,9.59,9.64,55581.0,9.393,9.4518,9.393,9.442,55581.0
2022-12-23 14:20:00,9.64,9.65,9.61,9.64,40471.0,9.442,9.4518,9.4126,9.442,40471.0
2022-12-23 14:30:00,9.64,9.7,9.64,9.69,111448.0,9.442,9.5007,9.442,9.4909,111448.0
2022-12-23 14:40:00,9.69,9.69,9.64,9.64,56035.0,9.4909,9.4909,9.442,9.442,56035.0
2022-12-23 14:50:00,9.64,9.7,9.64,9.7,111734.0,9.442,9.5007,9.442,9.5007,111734.0
2022-12-23 15:00:00,9.7,9.74,9.66,9.68,143730.0,9.5007,9.5399,9.4615,9.4811,143730.0
2022-12-23 15:10:00,9.68,9.71,9.64,9.68,82906.0,9.4811,9.5105,9.442,9.4811,82906.0
2022-12-23 15:20:00,9.68,9.69,9.63,9.64,90006.0,9.4811,9.4909,9.4322,9.442,90006.0
2022-12-23 15:30:00,9.64,9.65,9.6,9.63,184405.0,9.442,9.4518,9.4028,9.4322,184405.0
2022-12-23 15:40:00,9.63,9.72,9.63,9.72,371662.0,9.4322,9.5203,9.4322,9.5203,371662.0
2022-12-23 15:50:00,9.72,9.78,9.64,9.78,578514.0,9.5203,9.5791,9.442,9.5791,578514.0
2022-12-27 09:30:00,9.58,9.59,9.25,9.31,2174435.0,9.3832,9.393,9.06,9.1187,2174435.0
2022-12-27 09:40:00,9.31,9.31,9.13,9.24,1214507.0,9.1187,9.1187,8.9424,9.0502,1214507.0
2022-12-27 09:50:00,9.24,9.29,9.18,9.22,610270.0,9.0502,9.0991,8.9914,9.0306,610270.0
2022-12-27 10:00:00,9.22,9.24,9.16,9.21,558783.0,9.0306,9.0502,8.9718,9.0208,558783.0
2022-12-27 10:10:00,9.2,9.42,9.16,9.37,582105.0,9.011,9.2265,8.9718,9.1775,582105.0
2022-12-27 10:20:00,9.37,9.49,9.37,9.44,731063.0,9.1775,9.295,9.1775,9.2461,731063.0
2022-12-27 10:30:00,9.44,9.47,9.35,9.47,284976.0,9.2461,9.2755,9.1579,9.2755,284976.0
2022-12-27 10:40:00,9.47,9.5,9.43,9.46,288507.0,9.2755,9.3048,9.2363,9.2657,288507.0
2022-12-27 10:50:00,9.46,9.47,9.35,9.39,304574.0,9.2657,9.2755,9.1579,9.1971,304574.0
2022-12-27 11:00:00,9.39,9.43,9.36,9.41,250575.0,9.1971,9.2363,9.1677,9.2167,250575.0
2022-12-27 11:10:00,9.41,9.43,9.4,9.4,131432.0,9.2167,9.2363,9.2069,9.2069,131432.0
2022-12-27 11:20:00,9.41,9.46,9.38,9.44,229183.0,9.2167,9.2657,9.1873,9.2461,229183.0
2022-12-27 11:30:00,9.44,9.49,9.41,9.46,157034.0,9.2461,9.295,9.2167,9.2657,157034.0
2022-12-27 11:40:00,9.47,9.52,9.44,9.47,171012.0,9.2755,9.3244,9.2461,9.2755,171012.0
2022-12-27 11:50:00,9.45,9.46,9.38,9.38,128834.0,9.2559,9.2657,9.1873,9.1873,128834.0
2022-12-27 12:00:00,9.39,9.43,9.39,9.39,94289.0,9.1971,9.2363,9.1971,9.1971,94289.0
2022-12-27 12:10:00,9.39,9.47,9.38,9.4,128983.0,9.1971,9.2755,9.1873,9.2069,128983.0
2022-12-27 12:20:00,9.4,9.4,9.33,9.35,259178.0,9.2069,9.2069,9.1383,9.1579,259178.0
2022-12-27 12:30:00,9.34,9.39,9.34,9.39,91494.0,9.1481,9.1971,9.1481,9.1971,91494.0
2022-12-27 12:40:00,9.39,9.4,9.29,9.31,191687.0,9.1971,9.2069,9.0991,9.1187,191687.0
2022-12-27 12:50:00,9.31,9.38,9.31,9.37,95230.0,9.1187,9.1873,9.1187,9.1775,95230.0
2022-12-27 13:00:00,9.37,9.42,9.36,9.41,103573.0,9.1775,9.2265,9.1677,9.2167,103573.0
2022-12-27 13:10:00,9.41,9.41,9.37,9.38,58630.0,9.2167,9.2167,9.1775,9.1873,58630.0
2022-12-27 13:20:00,9.37,9.38,9.36,9.36,71077.0,9.1775,9.1873,9.1677,9.1677,71077.0
2022-12-27 13:30:00,9.35,9.36,9.33,9.35,80153.0,9.1579,9.1677,9.1383,9.1579,80153.0
2022-12-27 13:40:00,9.36,9.37,9.31,9.35,270985.0,9.1677,9.1775,9.1187,9.1579,270985.0
2022-12-27 13:50:00,9.35,9.35,9.28,9.29,141965.0,9.1579,9.1579,9.0894,9.0991,141965.0
2022-12-27 14:00:00,9.3,9.35,9.3,9.32,70029.0,9.1089,9.1579,9.1089,9.1285,70029.0
2022-12-27 14:10:00,9.32,9.32,9.24,9.24,132886.0,9.1285,9.1285,9.0502,9.0502,132886.0
2022-12-27 14:20:00,9.24,9.28,9.22,9.24,104459.0,9.0502,9.0894,9.0306,9.0502,104459.0
2022-12-27 14:30:00,9.25,9.28,9.23,9.23,97828.0,9.06,9.0894,9.0404,9.0404,97828.0
2022-12-27 14:40:00,9.23,9.31,9.22,9.31,169848.0,9.0404,9.1187,9.0306,9.1187,169848.0
2022-12-27 14:50:00,9.31,9.32,9.25,9.27,60340.0,9.1187,9.1285,9.06,9.0796,60340.0
2022-12-27 15:00:00,9.27,9.31,9.24,9.3,147651.0,9.0796,9.1187,9.0502,9.1089,147651.0
2022-12-27 15:10:00,9.3,9.37,9.3,9.33,133488.0,9.1089,9.1775,9.1089,9.1383,133488.0
2022-12-27 15:20:00,9.32,9.38,9.32,9.37,106708.0,9.1285,9.1873,9.1285,9.1775,106708.0
2022-12-27 15:30:00,9.37,9.42,9.37,9.41,232248.0,9.1775,9.2265,9.1775,9.2167,232248.0
2022-12-27 15:40:00,9.41,9.41,9.33,9.36,190511.0,9.2167,9.2167,9.1383,9.1677,190511.0
2022-12-27 15:50:00,9.36,9.36,9.23,9.24,656353.0,9.1677,9.1677,9.0404,9.0502,656353.0
2022-12-28 09:30:00,9.1,9.38,8.96,9.32,1418122.0,8.9131,9.1873,8.7759,9.1285,1418122.0
2022-12-28 09:40:00,9.32,9.42,9.32,9.41,611909.0,9.1285,9.2265,9.1285,9.2167,611909.0
2022-12-28 09:50:00,9.41,9.41,9.23,9.29,572342.0,9.2167,9.2167,9.0404,9.0991,572342.0
2022-12-28 10:00:00,9.29,9.4,9.27,9.28,398542.0,9.0991,9.2069,9.0796,9.0894,398542.0
2022-12-28 10:10:00,9.26,9.33,9.22,9.33,425631.0,9.0698,9.1383,9.0306,9.1383,425631.0
2022-12-28 10:20:00,9.34,9.35,9.12,9.14,462148.0,9.1481,9.1579,8.9326,8.9522,462148.0
2022-12-28 10:30:00,9.15,9.21,9.08,9.09,324136.0,8.962,9.0208,8.8935,8.9033,324136.0
2022-12-28 10:40:00,9.09,9.13,9.05,9.07,291143.0,8.9033,8.9424,8.8641,8.8837,291143.0
2022-12-28 10:50:00,9.07,9.07,8.91,8.91,587674.0,8.8837,8.8837,8.727,8.727,587674.0
2022-12-28 11:00:00,8.91,8.93,8.84,8.86,821446.0,8.727,8.7465,8.6584,8.678,821446.0
2022-12-28 11:10:00,8.86,8.92,8.82,8.92,510686.0,8.678,8.7367,8.6388,8.7367,510686.0
2022-12-28 11:20:00,8.93,8.97,8.91,8.94,328595.0,8.7465,8.7857,8.727,8.7563,328595.0
2022-12-28 11:30:00,8.95,8.96,8.87,8.91,338243.0,8.7661,8.7759,8.6878,8.727,338243.0
2022-12-28 11:40:00,8.93,8.96,8.85,8.85,238758.0,8.7465,8.7759,8.6682,8.6682,238758.0
2022-12-28 11:50:00,8.85,8.88,8.85,8.85,219368.0,8.6682,8.6976,8.6682,8.6682,219368.0
2022-12-28 12:00:00,8.85,8.88,8.79,8.85,498080.0,8.6682,8.6976,8.6094,8.6682,498080.0
2022-12-28 12:10:00,8.86,8.86,8.79,8.84,206336.0,8.678,8.678,8.6094,8.6584,206336.0
2022-12-28 12:20:00,8.83,8.89,8.82,8.89,120349.0,8.6486,8.7074,8.6388,8.7074,120349.0
2022-12-28 12:30:00,8.89,8.95,8.88,8.93,196418.0,8.7074,8.7661,8.6976,8.7465,196418.0
2022-12-28 12:40:00,8.93,9.02,8.92,9.01,179281.0,8.7465,8.8347,8.7367,8.8249,179281.0
2022-12-28 12:50:00,9.02,9.04,8.97,9.03,209798.0,8.8347,8.8543,8.7857,8.8445,209798.0
2022-12-28 13:00:00,9.03,9.09,9.02,9.06,219438.0,8.8445,8.9033,8.8347,8.8739,219438.0
2022-12-28 13:10:00,9.07,9.1,8.99,9.0,174154.0,8.8837,8.9131,8.8053,8.8151,174154.0
2022-12-28 13:20:00,9.0,9.01,8.95,8.97,136248.0,8.8151,8.8249,8.7661,8.7857,136248.0
2022-12-28 13:30:00,8.97,8.97,8.91,8.92,153762.0,8.7857,8.7857,8.727,8.7367,153762.0
2022-12-28 13:40:00,8.93,8.99,8.93,8.95,107240.0,8.7465,8.8053,8.7465,8.7661,107240.0
2022-12-28 13:50:00,8.95,8.96,8.91,8.94,104758.0,8.7661,8.7759,8.727,8.7563,104758.0
2022-12-28 14:00:00,8.94,8.96,8.91,8.92,148262.0,8.7563,8.7759,8.727,8.7367,148262.0
2022-12-28 14:10:00,8.92,8.94,8.9,8.94,110421.0,8.7367,8.7563,8.7172,8.7563,110421.0
2022-12-28 14:20:00,8.95,8.95,8.87,8.89,159663.0,8.7661,8.7661,8.6878,8.7074,159663.0
2022-12-28 14:30:00,8.88,8.9,8.82,8.85,180171.0,8.6976,8.7172,8.6388,8.6682,180171.0
2022-12-28 14:40:00,8.85,8.93,8.85,8.89,175558.0,8.6682,8.7465,8.6682,8.7074,175558.0
2022-12-28 14:50:00,8.89,8.89,8.85,8.86,113856.0,8.7074,8.7074,8.6682,8.678,113856.0
2022-12-28 15:00:00,8.86,8.87,8.81,8.83,180913.0,8.678,8.6878,8.629,8.6486,180913.0
2022-12-28 15:10:00,8.83,8.85,8.74,8.82,428962.0,8.6486,8.6682,8.5604,8.6388,428962.0
2022-12-28 15:20:00,8.81,8.83,8.78,8.8,184887.0,8.629,8.6486,8.5996,8.6192,184887.0
2022-12-28 15:30:00,8.81,8.87,8.81,8.85,220926.0,8.629,8.6878,8.629,8.6682,220926.0
2022-12-28 15:40:00,8.85,8.9,8.81,8.89,208338.0,8.6682,8.7172,8.629,8.7074,208338.0
2022-12-28 15:50:00,8.9,8.91,8.84,8.85,414611.0,8.7172,8.727,8.6584,8.6682,414611.0
2022-12-29 09:30:00,9.28,9.39,9.19,9.36,2297327.0,9.0894,9.1971,9.0012,9.1677,2297327.0
2022-12-29 09:40:00,9.36,9.61,9.36,9.6,1577603.0,9.1677,9.4126,9.1677,9.4028,1577603.0
2022-12-29 09:50:00,9.6,9.64,9.54,9.61,843945.0,9.4028,9.442,9.344,9.4126,843945.0
2022-12-29 10:00:00,9.61,9.71,9.54,9.7,776160.0,9.4126,9.5105,9.344,9.5007,776160.0
2022-12-29 10:10:00,9.69,9.78,9.66,9.74,836648.0,9.4909,9.5791,9.4615,9.5399,836648.0
2022-12-29 10:20:00,9.75,9.76,9.66,9.7,545582.0,9.5497,9.5595,9.4615,9.5007,545582.0
2022-12-29 10:30:00,9.7,9.82,9.7,9.8,473458.0,9.5007,9.6183,9.5007,9.5987,473458.0
2022-12-29 10:40:00,9.81,9.81,9.71,9.71,301967.0,9.6085,9.6085,9.5105,9.5105,301967.0
2022-12-29 10:50:00,9.72,9.75,9.71,9.73,266568.0,9.5203,9.5497,9.5105,9.5301,266568.0
2022-12-29 11:00:00,9.74,9.74,9.64,9.64,421468.0,9.5399,9.5399,9.442,9.442,421468.0
2022-12-29 11:10:00,9.64,9.71,9.61,9.67,285397.0,9.442,9.5105,9.4126,9.4713,285397.0
2022-12-29 11:20:00,9.68,9.72,9.65,9.72,174669.0,9.4811,9.5203,9.4518,9.5203,174669.0
2022-12-29 11:30:00,9.73,9.78,9.7,9.71,230106.0,9.5301,9.5791,9.5007,9.5105,230106.0
2022-12-29 11:40:00,9.71,9.76,9.7,9.75,136298.0,9.5105,9.5595,9.5007,9.5497,136298.0
2022-12-29 11:50:00,9.75,9.81,9.75,9.78,283664.0,9.5497,9.6085,9.5497,9.5791,283664.0
2022-12-29 12:00:00,9.77,9.77,9.69,9.74,316384.0,9.5693,9.5693,9.4909,9.5399,316384.0
2022-12-29 12:10:00,9.73,9.74,9.67,9.72,245710.0,9.5301,9.5399,9.4713,9.5203,245710.0
2022-12-29 12:20:00,9.72,9.72,9.68,9.71,177933.0,9.5203,9.5203,9.4811,9.5105,177933.0
2022-12-29 12:30:00,9.7,9.7,9.67,9.7,151751.0,9.5007,9.5007,9.4713,9.5007,151751.0
2022-12-29 12:40:00,9.71,9.74,9.7,9.74,178041.0,9.5105,9.5399,9.5007,9.5399,178041.0
2022-12-29 12:50:00,9.75,9.81,9.75,9.8,142516.0,9.5497,9.6085,9.5497,9.5987,142516.0
2022-12-29 13:00:00,9.79,9.8,9.71,9.71,138562.0,9.5889,9.5987,9.5105,9.5105,138562.0
2022-12-29 13:10:00,9.72,9.81,9.72,9.79,172738.0,9.5203,9.6085,9.5203,9.5889,172738.0
2022-12-29 13:20:00,9.78,9.79,9.76,9.78,114243.0,9.5791,9.5889,9.5595,9.5791,114243.0
2022-12-29 13:30:00,9.78,9.78,9.74,9.78,85769.0,9.5791,9.5791,9.5399,9.5791,85769.0
2022-12-29 13:40:00,9.79,9.8,9.74,9.75,91844.0,9.5889,9.5987,9.5399,9.5497,91844.0
2022-12-29 13:50:00,9.75,9.77,9.74,9.77,70146.0,9.5497,9.5693,9.5399,9.5693,70146.0
2022-12-29 14:00:00,9.77,9.79,9.74,9.75,136885.0,9.5693,9.5889,9.5399,9.5497,136885.0
2022-12-29 14:10:00,9.75,9.77,9.74,9.77,60935.0,9.5497,9.5693,9.5399,9.5693,60935.0
2022-12-29 14:20:00,9.76,9.76,9.72,9.72,116514.0,9.5595,9.5595,9.5203,9.5203,116514.0
2022-12-29 14:30:00,9.71,9.71,9.69,9.7,74357.0,9.5105,9.5105,9.4909,9.5007,74357.0
2022-12-29 14:40:00,9.7,9.72,9.68,9.69,80324.0,9.5007,9.5203,9.4811,9.4909,80324.0
2022-12-29 14:50:00,9.69,9.69,9.66,9.68,53239.0,9.4909,9.4909,9.4615,9.4811,53239.0
2022-12-29 15:00:00,9.67,9.73,9.67,9.73,69774.0,9.4713,9.5301,9.4713,9.5301,69774.0
2022-12-29 15:10:00,9.73,9.73,9.68,9.69,139703.0,9.5301,9.5301,9.4811,9.4909,139703.0
2022-12-29 15:20:00,9.7,9.73,9.7,9.71,118297.0,9.5007,9.5301,9.5007,9.5105,118297.0
2022-12-29 15:30:00,9.71,9.78,9.71,9.75,194915.0,9.5105,9.5791,9.5105,9.5497,194915.0
2022-12-29 15:40:00,9.74,9.79,9.73,9.79,172133.0,9.5399,9.5889,9.5301,9.5889,172133.0
2022-12-29 15:50:00,9.79,9.81,9.71,9.72,715359.0,9.5889,9.6085,9.5105,9.5203,715359.0
2022-12-30 09:30:00,9.26,9.38,9.12,9.26,1499432.0,9.0698,9.1873,8.9326,9.0698,1499432.0
2022-12-30 09:40:00,9.25,9.27,9.06,9.1,911697.0,9.06,9.0796,8.8739,8.9131,911697.0
2022-12-30 09:50:00,9.1,9.28,9.1,9.28,274847.0,8.9131,9.0894,8.9131,9.0894,274847.0
2022-12-30 10:00:00,9.28,9.29,9.2,9.24,245759.0,9.0894,9.0991,9.011,9.0502,245759.0
2022-12-30 10:10:00,9.25,9.4,9.24,9.39,378986.0,9.06,9.2069,9.0502,9.1971,378986.0
2022-12-30 10:20:00,9.39,9.4,9.34,9.35,239168.0,9.1971,9.2069,9.1481,9.1579,239168.0
2022-12-30 10:30:00,9.35,9.39,9.3,9.36,162440.0,9.1579,9.1971,9.1089,9.1677,162440.0
2022-12-30 10:40:00,9.37,9.51,9.34,9.51,337232.0,9.1775,9.3146,9.1481,9.3146,337232.0
2022-12-30 10:50:00,9.5,9.51,9.38,9.39,167112.0,9.3048,9.3146,9.1873,9.1971,167112.0
2022-12-30 11:00:00,9.39,9.45,9.38,9.45,210073.0,9.1971,9.2559,9.1873,9.2559,210073.0
2022-12-30 11:10:00,9.45,9.45,9.32,9.33,162358.0,9.2559,9.2559,9.1285,9.1383,162358.0
2022-12-30 11:20:00,9.33,9.34,9.29,9.33,161135.0,9.1383,9.1481,9.0991,9.1383,161135.0
2022-12-30 11:30:00,9.32,9.41,9.31,9.39,165639.0,9.1285,9.2167,9.1187,9.1971,165639.0
2022-12-30 11:40:00,9.38,9.43,9.36,9.41,51789.0,9.1873,9.2363,9.1677,9.2167,51789.0
2022-12-30 11:50:00,9.4,9.45,9.39,9.44,102929.0,9.2069,9.2559,9.1971,9.2461,102929.0
2022-12-30 12:00:00,9.45,9.45,9.4,9.43,81426.0,9.2559,9.2559,9.2069,9.2363,81426.0
2022-12-30 12:10:00,9.43,9.46,9.41,9.43,64256.0,9.2363,9.2657,9.2167,9.2363,64256.0
2022-12-30 12:20:00,9.44,9.45,9.39,9.4,79512.0,9.2461,9.2559,9.1971,9.2069,79512.0
2022-12-30 12:30:00,9.41,9.44,9.4,9.4,73682.0,9.2167,9.2461,9.2069,9.2069,73682.0
2022-12-30 12:40:00,9.4,9.44,9.39,9.42,52250.0,9.2069,9.2461,9.1971,9.2265,52250.0
2022-12-30 12:50:00,9.43,9.45,9.39,9.45,53855.0,9.2363,9.2559,9.1971,9.2559,53855.0
2022-12-30 13:00:00,9.46,9.46,9.39,9.4,40458.0,9.2657,9.2657,9.1971,9.2069,40458.0
2022-12-30 13:10:00,9.39,9.4,9.33,9.33,82192.0,9.1971,9.2069,9.1383,9.1383,82192.0
2022-12-30 13:20:00,9.33,9.33,9.24,9.32,217281.0,9.1383,9.1383,9.0502,9.1285,217281.0
2022-12-30 13:30:00,9.31,9.39,9.31,9.38,115700.0,9.1187,9.1971,9.1187,9.1873,115700.0
2022-12-30 13:40:00,9.37,9.38,9.35,9.37,61646.0,9.1775,9.1873,9.1579,9.1775,61646.0
2022-12-30 13:50:00,9.36,9.38,9.36,9.36,48260.0,9.1677,9.1873,9.1677,9.1677,48260.0
2022-12-30 14:00:00,9.36,9.36,9.29,9.3,66035.0,9.1677,9.1677,9.0991,9.1089,66035.0
2022-12-30 14:10:00,9.3,9.31,9.27,9.31,84156.0,9.1089,9.1187,9.0796,9.1187,84156.0
2022-12-30 14:20:00,9.31,9.36,9.3,9.36,29162.0,9.1187,9.1677,9.1089,9.1677,29162.0
2022-12-30 14:30:00,9.35,9.38,9.35,9.37,77831.0,9.1579,9.1873,9.1579,9.1775,77831.0
2022-12-30 14:40:00,9.36,9.36,9.3,9.31,125625.0,9.1677,9.1677,9.1089,9.1187,125625.0
2022-12-30 14:50:00,9.31,9.36,9.31,9.35,75025.0,9.1187,9.1677,9.1187,9.1579,75025.0
2022-12-30 15:00:00,9.35,9.43,9.35,9.42,130458.0,9.1579,9.2363,9.1579,9.2265,130458.0
2022-12-30 15:10:00,9.41,9.5,9.41,9.45,278559.0,9.2167,9.3048,9.2167,9.2559,278559.0
2022-12-30 15:20:00,9.46,9.47,9.42,9.43,93931.0,9.2657,9.2755,9.2265,9.2363,93931.0
2022-12-30 15:30:00,9.43,9.49,9.43,9.49,141454.0,9.2363,9.295,9.2363,9.295,141454.0
2022-12-30 15:40:00,9.49,9.58,9.48,9.58,289933.0,9.295,9.3832,9.2852,9.3832,289933.0
2022-12-30 15:50:00,9.57,9.7,9.57,9.69,705370.0,9.3734,9.5007,9.3734,9.4909,705370.0
2023-01-03 09:30:00,10.16,10.21,9.95,10.06,2058379.0,9.9513,10.0002,9.7456,9.8533,2058379.0
2023-01-03 09:40:00,10.07,10.14,9.72,9.78,1779706.0,9.8631,9.9317,9.5203,9.5791,1779706.0
2023-01-03 09:50:00,9.77,9.82,9.53,9.53,885020.0,9.5693,9.6183,9.3342,9.3342,885020.0
2023-01-03 10:00:00,9.53,9.62,9.53,9.55,721426.0,9.3342,9.4224,9.3342,9.3538,721426.0
2023-01-03 10:10:00,9.55,9.55,9.37,9.37,772644.0,9.3538,9.3538,9.1775,9.1775,772644.0
2023-01-03 10:20:00,9.37,9.46,9.37,9.44,405342.0,9.1775,9.2657,9.1775,9.2461,405342.0
2023-01-03 10:30:00,9.44,9.44,9.32,9.38,433115.0,9.2461,9.2461,9.1285,9.1873,433115.0
2023-01-03 10:40:00,9.39,9.49,9.37,9.48,544013.0,9.1971,9.295,9.1775,9.2852,544013.0
2023-01-03 10:50:00,9.48,9.62,9.45,9.62,381520.0,9.2852,9.4224,9.2559,9.4224,381520.0
2023-01-03 11:00:00,9.61,9.64,9.44,9.44,445676.0,9.4126,9.442,9.2461,9.2461,445676.0
2023-01-03 11:10:00,9.45,9.46,9.37,9.43,271622.0,9.2559,9.2657,9.1775,9.2363,271622.0
2023-01-03 11:20:00,9.43,9.47,9.38,9.43,213935.0,9.2363,9.2755,9.1873,9.2363,213935.0
2023-01-03 11:30:00,9.42,9.42,9.28,9.36,347763.0,9.2265,9.2265,9.0894,9.1677,347763.0
2023-01-03 11:40:00,9.36,9.38,9.27,9.3,233295.0,9.1677,9.1873,9.0796,9.1089,233295.0
2023-01-03 11:50:00,9.31,9.34,9.25,9.27,223202.0,9.1187,9.1481,9.06,9.0796,223202.0
2023-01-03 12:00:00,9.27,9.35,9.24,9.33,263726.0,9.0796,9.1579,9.0502,9.1383,263726.0
2023-01-03 12:10:00,9.32,9.35,9.3,9.31,189214.0,9.1285,9.1579,9.1089,9.1187,189214.0
2023-01-03 12:20:00,9.32,9.36,9.27,9.33,221033.0,9.1285,9.1677,9.0796,9.1383,221033.0
2023-01-03 12:30:00,9.33,9.42,9.32,9.37,222785.0,9.1383,9.2265,9.1285,9.1775,222785.0
2023-01-03 12:40:00,9.37,9.37,9.24,9.28,424511.0,9.1775,9.1775,9.0502,9.0894,424511.0
2023-01-03 12:50:00,9.28,9.35,9.27,9.33,136215.0,9.0894,9.1579,9.0796,9.1383,136215.0
2023-01-03 13:00:00,9.33,9.33,9.3,9.3,103859.0,9.1383,9.1383,9.1089,9.1089,103859.0
2023-01-03 13:10:00,9.3,9.35,9.27,9.29,135015.0,9.1089,9.1579,9.0796,9.0991,135015.0
2023-01-03 13:20:00,9.29,9.45,9.29,9.44,185279.0,9.0991,9.2559,9.0991,9.2461,185279.0
2023-01-03 13:30:00,9.44,9.44,9.37,9.37,195071.0,9.2461,9.2461,9.1775,9.1775,195071.0
2023-01-03 13:40:00,9.37,9.41,9.37,9.38,125697.0,9.1775,9.2167,9.1775,9.1873,125697.0
2023-01-03 13:50:00,9.39,9.45,9.38,9.43,81886.0,9.1971,9.2559,9.1873,9.2363,81886.0
2023-01-03 14:00:00,9.43,9.46,9.37,9.38,124885.0,9.2363,9.2657,9.1775,9.1873,124885.0
2023-01-03 14:10:00,9.37,9.38,9.29,9.31,122950.0,9.1775,9.1873,9.0991,9.1187,122950.0
2023-01-03 14:20:00,9.32,9.33,9.28,9.29,114765.0,9.1285,9.1383,9.0894,9.0991,114765.0
2023-01-03 14:30:00,9.3,9.3,9.19,9.24,309492.0,9.1089,9.1089,9.0012,9.0502,309492.0
2023-01-03 14:40:00,9.24,9.46,9.23,9.44,316596.0,9.0502,9.2657,9.0404,9.2461,316596.0
2023-01-03 14:50:00,9.44,9.44,9.36,9.4,223569.0,9.2461,9.2461,9.1677,9.2069,223569.0
2023-01-03 15:00:00,9.4,9.45,9.36,9.38,217892.0,9.2069,9.2559,9.1677,9.1873,217892.0
2023-01-03 15:10:00,9.38,9.51,9.38,9.46,237869.0,9.1873,9.3146,9.1873,9.2657,237869.0
2023-01-03 15:20:00,9.45,9.46,9.37,9.39,288157.0,9.2559,9.2657,9.1775,9.1971,288157.0
2023-01-03 15:30:00,9.4,9.45,9.37,9.37,203543.0,9.2069,9.2559,9.1775,9.1775,203543.0
2023-01-03 15:40:00,9.38,9.41,9.36,9.39,342929.0,9.1873,9.2167,9.1677,9.1971,342929.0
2023-01-03 15:50:00,9.4,9.44,9.34,9.35,432889.0,9.2069,9.2461,9.1481,9.1579,432889.0
2023-01-04 09:30:00,9.88,10.2,9.84,10.1,2122308.0,9.677,9.9905,9.6378,9.8925,2122308.0
2023-01-04 09:40:00,10.11,10.2,9.9,9.98,1092604.0,9.9023,9.9905,9.6966,9.775,1092604.0
2023-01-04 09:50:00,9.98,10.02,9.92,9.97,579859.0,9.775,9.8142,9.7162,9.7652,579859.0
2023-01-04 10:00:00,9.95,10.02,9.64,9.69,2261801.0,9.7456,9.8142,9.442,9.4909,2261801.0
2023-01-04 10:10:00,9.69,9.78,9.61,9.77,774697.0,9.4909,9.5791,9.4126,9.5693,774697.0
2023-01-04 10:20:00,9.77,9.82,9.62,9.73,843055.0,9.5693,9.6183,9.4224,9.5301,843055.0
2023-01-04 10:30:00,9.72,9.73,9.58,9.64,704488.0,9.5203,9.5301,9.3832,9.442,704488.0
2023-01-04 10:40:00,9.64,9.84,9.6,9.82,454394.0,9.442,9.6378,9.4028,9.6183,454394.0
2023-01-04 10:50:00,9.83,9.85,9.78,9.85,231902.0,9.6281,9.6476,9.5791,9.6476,231902.0
2023-01-04 11:00:00,9.86,9.88,9.79,9.87,261640.0,9.6574,9.677,9.5889,9.6672,261640.0
2023-01-04 11:10:00,9.87,9.96,9.87,9.95,289611.0,9.6672,9.7554,9.6672,9.7456,289611.0
2023-01-04 11:20:00,9.95,10.01,9.94,10.0,235681.0,9.7456,9.8044,9.7358,9.7946,235681.0
2023-01-04 11:30:00,10.01,10.19,10.01,10.17,707328.0,9.8044,9.9807,9.8044,9.9611,707328.0
2023-01-04 11:40:00,10.17,10.18,10.11,10.14,405369.0,9.9611,9.9709,9.9023,9.9317,405369.0
2023-01-04 11:50:00,10.14,10.17,10.11,10.13,453950.0,9.9317,9.9611,9.9023,9.9219,453950.0
2023-01-04 12:00:00,10.13,10.14,10.07,10.09,246491.0,9.9219,9.9317,9.8631,9.8827,246491.0
2023-01-04 12:10:00,10.1,10.12,10.08,10.12,127439.0,9.8925,9.9121,9.8729,9.9121,127439.0
2023-01-04 12:20:00,10.12,10.15,10.11,10.12,141924.0,9.9121,9.9415,9.9023,9.9121,141924.0
2023-01-04 12:30:00,10.13,10.19,10.13,10.18,197741.0,9.9219,9.9807,9.9219,9.9709,197741.0
2023-01-04 12:40:00,10.18,10.23,10.18,10.19,406249.0,9.9709,10.0198,9.9709,9.9807,406249.0
2023-01-04 12:50:00,10.2,10.2,10.08,10.08,226236.0,9.9905,9.9905,9.8729,9.8729,226236.0
2023-01-04 13:00:00,10.07,10.1,10.02,10.1,275125.0,9.8631,9.8925,9.8142,9.8925,275125.0
2023-01-04 13:10:00,10.1,10.16,10.1,10.16,182918.0,9.8925,9.9513,9.8925,9.9513,182918.0
2023-01-04 13:20:00,10.16,10.17,10.14,10.14,126533.0,9.9513,9.9611,9.9317,9.9317,126533.0
2023-01-04 13:30:00,10.14,10.21,10.14,10.21,175991.0,9.9317,10.0002,9.9317,10.0002,175991.0
2023-01-04 13:40:00,10.21,10.22,10.17,10.2,150963.0,10.0002,10.01,9.9611,9.9905,150963.0
2023-01-04 13:50:00,10.19,10.2,10.11,10.13,226050.0,9.9807,9.9905,9.9023,9.9219,226050.0
2023-01-04 14:00:00,10.13,10.27,9.95,9.98,1253302.0,9.9219,10.059,9.7456,9.775,1253302.0
2023-01-04 14:10:00,10.0,10.19,9.95,10.17,393254.0,9.7946,9.9807,9.7456,9.9611,393254.0
2023-01-04 14:20:00,10.16,10.17,9.81,9.84,520112.0,9.9513,9.9611,9.6085,9.6378,520112.0
2023-01-04 14:30:00,9.83,9.95,9.8,9.93,391620.0,9.6281,9.7456,9.5987,9.726,391620.0
2023-01-04 14:40:00,9.91,10.01,9.89,9.97,323466.0,9.7064,9.8044,9.6868,9.7652,323466.0
2023-01-04 14:50:00,9.97,10.1,9.93,10.1,201734.0,9.7652,9.8925,9.726,9.8925,201734.0
2023-01-04 15:00:00,10.1,10.18,10.05,10.09,182495.0,9.8925,9.9709,9.8435,9.8827,182495.0
2023-01-04 15:10:00,10.09,10.11,10.05,10.05,103435.0,9.8827,9.9023,9.8435,9.8435,103435.0
2023-01-04 15:20:00,10.06,10.07,9.97,9.99,240781.0,9.8533,9.8631,9.7652,9.7848,240781.0
2023-01-04 15:30:00,9.99,10.0,9.87,9.91,295756.0,9.7848,9.7946,9.6672,9.7064,295756.0
2023-01-04 15:40:00,9.91,9.95,9.86,9.95,347262.0,9.7064,9.7456,9.6574,9.7456,347262.0
2023-01-04 15:50:00,9.96,10.14,9.93,10.11,640707.0,9.7554,9.9317,9.726,9.9023,640707.0
2023-01-05 09:30:00,9.8,9.88,9.73,9.77,1252712.0,9.5987,9.677,9.5301,9.5693,1252712.0
2023-01-05 09:40:00,9.75,9.75,9.6,9.66,658598.0,9.5497,9.5497,9.4028,9.4615,658598.0
2023-01-05 09:50:00,9.66,9.81,9.66,9.75,756017.0,9.4615,9.6085,9.4615,9.5497,756017.0
2023-01-05 10:00:00,9.74,9.92,9.73,9.8,960617.0,9.5399,9.7162,9.5301,9.5987,960617.0
2023-01-05 10:10:00,9.81,9.91,9.76,9.79,420564.0,9.6085,9.7064,9.5595,9.5889,420564.0
2023-01-05 10:20:00,9.81,9.9,9.74,9.89,285054.0,9.6085,9.6966,9.5399,9.6868,285054.0
2023-01-05 10:30:00,9.89,9.91,9.8,9.89,400353.0,9.6868,9.7064,9.5987,9.6868,400353.0
2023-01-05 10:40:00,9.89,9.96,9.86,9.91,323459.0,9.6868,9.7554,9.6574,9.7064,323459.0
2023-01-05 10:50:00,9.91,9.91,9.82,9.83,255094.0,9.7064,9.7064,9.6183,9.6281,255094.0
2023-01-05 11:00:00,9.83,9.88,9.8,9.87,200647.0,9.6281,9.677,9.5987,9.6672,200647.0
2023-01-05 11:10:00,9.88,9.96,9.87,9.88,334184.0,9.677,9.7554,9.6672,9.677,334184.0
2023-01-05 11:20:00,9.87,9.88,9.79,9.88,202689.0,9.6672,9.677,9.5889,9.677,202689.0
2023-01-05 11:30:00,9.88,9.93,9.87,9.91,178912.0,9.677,9.726,9.6672,9.7064,178912.0
2023-01-05 11:40:00,9.91,9.99,9.9,9.96,228332.0,9.7064,9.7848,9.6966,9.7554,228332.0
2023-01-05 11:50:00,9.96,9.96,9.88,9.88,172012.0,9.7554,9.7554,9.677,9.677,172012.0
2023-01-05 12:00:00,9.88,9.97,9.88,9.94,250411.0,9.677,9.7652,9.677,9.7358,250411.0
2023-01-05 12:10:00,9.93,9.93,9.76,9.78,248328.0,9.726,9.726,9.5595,9.5791,248328.0
2023-01-05 12:20:00,9.77,9.87,9.76,9.86,134162.0,9.5693,9.6672,9.5595,9.6574,134162.0
2023-01-05 12:30:00,9.85,9.9,9.83,9.83,261233.0,9.6476,9.6966,9.6281,9.6281,261233.0
2023-01-05 12:40:00,9.83,9.85,9.78,9.8,101468.0,9.6281,9.6476,9.5791,9.5987,101468.0
2023-01-05 12:50:00,9.79,9.82,9.76,9.76,188965.0,9.5889,9.6183,9.5595,9.5595,188965.0
2023-01-05 13:00:00,9.75,9.8,9.73,9.79,110187.0,9.5497,9.5987,9.5301,9.5889,110187.0
2023-01-05 13:10:00,9.8,9.8,9.72,9.74,160998.0,9.5987,9.5987,9.5203,9.5399,160998.0
2023-01-05 13:20:00,9.74,10.0,9.74,9.91,637502.0,9.5399,9.7946,9.5399,9.7064,637502.0
2023-01-05 13:30:00,9.92,9.99,9.9,9.92,211581.0,9.7162,9.7848,9.6966,9.7162,211581.0
2023-01-05 13:40:00,9.92,9.95,9.78,9.78,241223.0,9.7162,9.7456,9.5791,9.5791,241223.0
2023-01-05 13:50:00,9.77,9.79,9.72,9.75,238065.0,9.5693,9.5889,9.5203,9.5497,238065.0
2023-01-05 14:00:00,9.76,9.82,9.75,9.8,160662.0,9.5595,9.6183,9.5497,9.5987,160662.0
2023-01-05 14:10:00,9.79,9.81,9.75,9.81,167538.0,9.5889,9.6085,9.5497,9.6085,167538.0
2023-01-05 14:20:00,9.81,9.81,9.71,9.71,106102.0,9.6085,9.6085,9.5105,9.5105,106102.0
2023-01-05 14:30:00,9.72,9.85,9.72,9.82,170621.0,9.5203,9.6476,9.5203,9.6183,170621.0
2023-01-05 14:40:00,9.82,9.86,9.78,9.84,115928.0,9.6183,9.6574,9.5791,9.6378,115928.0
2023-01-05 14:50:00,9.84,9.85,9.76,9.76,116821.0,9.6378,9.6476,9.5595,9.5595,116821.0
2023-01-05 15:00:00,9.75,9.76,9.73,9.73,111452.0,9.5497,9.5595,9.5301,9.5301,111452.0
2023-01-05 15:10:00,9.73,9.78,9.7,9.71,178117.0,9.5301,9.5791,9.5007,9.5105,178117.0
2023-01-05 15:20:00,9.71,9.71,9.63,9.63,218218.0,9.5105,9.5105,9.4322,9.4322,218218.0
2023-01-05 15:30:00,9.62,9.64,9.56,9.61,422165.0,9.4224,9.442,9.3636,9.4126,422165.0
2023-01-05 15:40:00,9.62,9.63,9.59,9.61,221171.0,9.4224,9.4322,9.393,9.4126,221171.0
2023-01-05 15:50:00,9.6,9.64,9.54,9.55,752995.0,9.4028,9.442,9.344,9.3538,752995.0
2023-01-06 09:30:00,9.97,10.12,9.7,9.75,2322494.0,9.7652,9.9121,9.5007,9.5497,2322494.0
2023-01-06 09:40:00,9.75,9.79,9.56,9.65,1006063.0,9.5497,9.5889,9.3636,9.4518,1006063.0
2023-01-06 09:50:00,9.66,9.81,9.63,9.68,813973.0,9.4615,9.6085,9.4322,9.4811,813973.0
2023-01-06 10:00:00,9.69,9.94,9.69,9.85,1276003.0,9.4909,9.7358,9.4909,9.6476,1276003.0
2023-01-06 10:10:00,9.84,9.99,9.83,9.98,511320.0,9.6378,9.7848,9.6281,9.775,511320.0
2023-01-06 10:20:00,9.99,10.0,9.88,9.91,424275.0,9.7848,9.7946,9.677,9.7064,424275.0
2023-01-06 10:30:00,9.92,10.13,9.91,10.12,983654.0,9.7162,9.9219,9.7064,9.9121,983654.0
2023-01-06 10:40:00,10.13,10.21,10.08,10.21,599152.0,9.9219,10.0002,9.8729,10.0002,599152.0
2023-01-06 10:50:00,10.21,10.27,10.18,10.24,562218.0,10.0002,10.059,9.9709,10.0296,562218.0
2023-01-06 11:00:00,10.25,10.3,10.21,10.27,342467.0,10.0394,10.0884,10.0002,10.059,342467.0
2023-01-06 11:10:00,10.27,10.28,10.19,10.21,253734.0,10.059,10.0688,9.9807,10.0002,253734.0
2023-01-06 11:20:00,10.21,10.29,10.21,10.29,328723.0,10.0002,10.0786,10.0002,10.0786,328723.0
2023-01-06 11:30:00,10.29,10.37,10.24,10.37,487226.0,10.0786,10.157,10.0296,10.157,487226.0
2023-01-06 11:40:00,10.38,10.42,10.34,10.41,332215.0,10.1668,10.2059,10.1276,10.1961,332215.0
2023-01-06 11:50:00,10.41,10.51,10.41,10.45,542577.0,10.1961,10.2941,10.1961,10.2353,542577.0
2023-01-06 12:00:00,10.46,10.48,10.44,10.47,288490.0,10.2451,10.2647,10.2255,10.2549,288490.0
2023-01-06 12:10:00,10.47,10.52,10.46,10.5,328469.0,10.2549,10.3039,10.2451,10.2843,328469.0
2023-01-06 12:20:00,10.49,10.49,10.4,10.42,250119.0,10.2745,10.2745,10.1863,10.2059,250119.0
2023-01-06 12:30:00,10.42,10.46,10.4,10.46,172541.0,10.2059,10.2451,10.1863,10.2451,172541.0
2023-01-06 12:40:00,10.46,10.47,10.41,10.46,248540.0,10.2451,10.2549,10.1961,10.2451,248540.0
2023-01-06 12:50:00,10.46,10.46,10.4,10.45,126094.0,10.2451,10.2451,10.1863,10.2353,126094.0
2023-01-06 13:00:00,10.45,10.55,10.45,10.53,447723.0,10.2353,10.3333,10.2353,10.3137,447723.0
2023-01-06 13:10:00,10.54,10.56,10.51,10.53,244351.0,10.3235,10.3431,10.2941,10.3137,244351.0
2023-01-06 13:20:00,10.53,10.6,10.52,10.59,121312.0,10.3137,10.3822,10.3039,10.3724,121312.0
2023-01-06 13:30:00,10.59,10.64,10.59,10.64,213853.0,10.3724,10.4214,10.3724,10.4214,213853.0
2023-01-06 13:40:00,10.64,10.67,10.61,10.62,252212.0,10.4214,10.4508,10.392,10.4018,252212.0
2023-01-06 13:50:00,10.62,10.65,10.61,10.65,164171.0,10.4018,10.4312,10.392,10.4312,164171.0
2023-01-06 14:00:00,10.66,10.68,10.64,10.67,171822.0,10.441,10.4606,10.4214,10.4508,171822.0
2023-01-06 14:10:00,10.68,10.77,10.68,10.77,225037.0,10.4606,10.5487,10.4606,10.5487,225037.0
2023-01-06 14:20:00,10.77,10.82,10.77,10.79,245252.0,10.5487,10.5977,10.5487,10.5683,245252.0
2023-01-06 14:30:00,10.8,10.85,10.79,10.84,192509.0,10.5781,10.6271,10.5683,10.6173,192509.0
2023-01-06 14:40:00,10.83,10.86,10.81,10.86,178307.0,10.6075,10.6369,10.5879,10.6369,178307.0
2023-01-06 14:50:00,10.86,11.01,10.86,10.96,666686.0,10.6369,10.7838,10.6369,10.7348,666686.0
2023-01-06 15:00:00,10.96,11.06,10.96,11.05,460904.0,10.7348,10.8328,10.7348,10.823,460904.0
2023-01-06 15:10:00,11.05,11.06,10.98,11.0,265665.0,10.823,10.8328,10.7544,10.774,265665.0
2023-01-06 15:20:00,11.01,11.01,10.94,10.95,478471.0,10.7838,10.7838,10.7153,10.725,478471.0
2023-01-06 15:30:00,10.95,11.02,10.95,10.97,269883.0,10.725,10.7936,10.725,10.7446,269883.0
2023-01-06 15:40:00,10.97,11.01,10.96,10.96,309893.0,10.7446,10.7838,10.7348,10.7348,309893.0
2023-01-06 15:50:00,10.95,10.95,10.84,10.89,949323.0,10.725,10.725,10.6173,10.6663,949323.0
2023-01-09 09:30:00,11.51,11.54,11.29,11.42,2352018.0,11.2735,11.3029,11.0581,11.1854,2352018.0
2023-01-09 09:40:00,11.41,11.8,11.38,11.8,1737522.0,11.1756,11.5576,11.1462,11.5576,1737522.0
2023-01-09 09:50:00,11.8,11.94,11.8,11.87,1704330.0,11.5576,11.6947,11.5576,11.6261,1704330.0
2023-01-09 10:00:00,11.87,11.96,11.84,11.91,1172582.0,11.6261,11.7143,11.5968,11.6653,1172582.0
2023-01-09 10:10:00,11.91,11.93,11.78,11.85,609529.0,11.6653,11.6849,11.538,11.6066,609529.0
2023-01-09 10:20:00,11.86,11.93,11.8,11.89,454323.0,11.6164,11.6849,11.5576,11.6457,454323.0
2023-01-09 10:30:00,11.9,12.06,11.89,12.03,884786.0,11.6555,11.8122,11.6457,11.7829,884786.0
2023-01-09 10:40:00,12.03,12.16,12.0,12.11,784370.0,11.7829,11.9102,11.7535,11.8612,784370.0
2023-01-09 10:50:00,12.11,12.14,12.01,12.02,273016.0,11.8612,11.8906,11.7633,11.7731,273016.0
2023-01-09 11:00:00,12.02,12.08,11.99,12.07,609775.0,11.7731,11.8318,11.7437,11.822,609775.0
2023-01-09 11:10:00,12.07,12.15,12.05,12.13,451009.0,11.822,11.9004,11.8024,11.8808,451009.0
2023-01-09 11:20:00,12.13,12.16,12.06,12.13,318600.0,11.8808,11.9102,11.8122,11.8808,318600.0
2023-01-09 11:30:00,12.14,12.16,12.11,12.11,375171.0,11.8906,11.9102,11.8612,11.8612,375171.0
2023-01-09 11:40:00,12.12,12.16,12.09,12.16,404628.0,11.871,11.9102,11.8416,11.9102,404628.0
2023-01-09 11:50:00,12.16,12.26,12.15,12.24,589523.0,11.9102,12.0081,11.9004,11.9885,589523.0
2023-01-09 12:00:00,12.24,12.24,12.18,12.18,229429.0,11.9885,11.9885,11.9298,11.9298,229429.0
2023-01-09 12:10:00,12.19,12.27,12.15,12.16,368230.0,11.9396,12.0179,11.9004,11.9102,368230.0
2023-01-09 12:20:00,12.16,12.21,12.15,12.19,202785.0,11.9102,11.9592,11.9004,11.9396,202785.0
2023-01-09 12:30:00,12.19,12.21,12.07,12.1,313207.0,11.9396,11.9592,11.822,11.8514,313207.0
2023-01-09 12:40:00,12.1,12.14,12.08,12.12,279603.0,11.8514,11.8906,11.8318,11.871,279603.0
2023-01-09 12:50:00,12.12,12.18,12.12,12.17,160498.0,11.871,11.9298,11.871,11.92,160498.0
2023-01-09 13:00:00,12.17,12.19,12.1,12.13,188442.0,11.92,11.9396,11.8514,11.8808,188442.0
2023-01-09 13:10:00,12.12,12.15,12.11,12.14,162794.0,11.871,11.9004,11.8612,11.8906,162794.0
2023-01-09 13:20:00,12.14,12.17,12.13,12.16,179074.0,11.8906,11.92,11.8808,11.9102,179074.0
2023-01-09 13:30:00,12.16,12.16,12.0,12.03,420388.0,11.9102,11.9102,11.7535,11.7829,420388.0
2023-01-09 13:40:00,12.03,12.03,11.78,11.83,650128.0,11.7829,11.7829,11.538,11.587,650128.0
2023-01-09 13:50:00,11.82,11.93,11.8,11.93,246894.0,11.5772,11.6849,11.5576,11.6849,246894.0
2023-01-09 14:00:00,11.93,11.99,11.85,11.99,783936.0,11.6849,11.7437,11.6066,11.7437,783936.0
2023-01-09 14:10:00,11.99,12.02,11.94,12.01,327523.0,11.7437,11.7731,11.6947,11.7633,327523.0
2023-01-09 14:20:00,12.01,12.06,11.99,12.04,192503.0,11.7633,11.8122,11.7437,11.7927,192503.0
2023-01-09 14:30:00,12.04,12.07,11.95,11.96,202566.0,11.7927,11.822,11.7045,11.7143,202566.0
2023-01-09 14:40:00,11.95,11.96,11.88,11.9,126629.0,11.7045,11.7143,11.6359,11.6555,126629.0
2023-01-09 14:50:00,11.9,11.94,11.74,11.78,317936.0,11.6555,11.6947,11.4988,11.538,317936.0
2023-01-09 15:00:00,11.77,11.82,11.74,11.79,384638.0,11.5282,11.5772,11.4988,11.5478,384638.0
2023-01-09 15:10:00,11.79,11.81,11.69,11.75,405131.0,11.5478,11.5674,11.4498,11.5086,405131.0
2023-01-09 15:20:00,11.75,11.82,11.72,11.74,326512.0,11.5086,11.5772,11.4792,11.4988,326512.0
2023-01-09 15:30:00,11.75,11.75,11.65,11.67,452886.0,11.5086,11.5086,11.4107,11.4303,452886.0
2023-01-09 15:40:00,11.66,11.72,11.6,11.62,445259.0,11.4205,11.4792,11.3617,11.3813,445259.0
2023-01-09 15:50:00,11.63,11.7,11.38,11.53,1827250.0,11.3911,11.4596,11.1462,11.2931,1827250.0
2023-01-10 09:30:00,11.37,11.83,11.35,11.51,2397067.0,11.1364,11.587,11.1168,11.2735,2397067.0
2023-01-10 09:40:00,11.53,11.55,11.28,11.42,754240.0,11.2931,11.3127,11.0483,11.1854,754240.0
2023-01-10 09:50:00,11.42,11.6,11.31,11.51,582500.0,11.1854,11.3617,11.0777,11.2735,582500.0
2023-01-10 10:00:00,11.52,11.55,11.4,11.46,576173.0,11.2833,11.3127,11.1658,11.2246,576173.0
2023-01-10 10:10:00,11.47,11.72,11.44,11.57,660035.0,11.2344,11.4792,11.205,11.3323,660035.0
2023-01-10 10:20:00,11.56,11.6,11.43,11.44,457893.0,11.3225,11.3617,11.1952,11.205,457893.0
2023-01-10 10:30:00,11.44,11.44,11.22,11.32,804721.0,11.205,11.205,10.9895,11.0874,804721.0
2023-01-10 10:40:00,11.32,11.35,11.2,11.29,739089.0,11.0874,11.1168,10.9699,11.0581,739089.0
2023-01-10 10:50:00,11.31,11.55,11.31,11.51,763303.0,11.0777,11.3127,11.0777,11.2735,763303.0
2023-01-10 11:00:00,11.51,11.53,11.47,11.47,188453.0,11.2735,11.2931,11.2344,11.2344,188453.0
2023-01-10 11:10:00,11.46,11.53,11.44,11.46,133517.0,11.2246,11.2931,11.205,11.2246,133517.0
2023-01-10 11:20:00,11.46,11.53,11.44,11.46,233008.0,11.2246,11.2931,11.205,11.2246,233008.0
2023-01-10 11:30:00,11.48,11.5,11.39,11.44,244028.0,11.2442,11.2637,11.156,11.205,244028.0
2023-01-10 11:40:00,11.44,11.48,11.4,11.47,216784.0,11.205,11.2442,11.1658,11.2344,216784.0
2023-01-10 11:50:00,11.48,11.54,11.47,11.52,207963.0,11.2442,11.3029,11.2344,11.2833,207963.0
2023-01-10 12:00:00,11.52,11.52,11.41,11.52,94897.0,11.2833,11.2833,11.1756,11.2833,94897.0
2023-01-10 12:10:00,11.52,11.61,11.51,11.56,309430.0,11.2833,11.3715,11.2735,11.3225,309430.0
2023-01-10 12:20:00,11.55,11.59,11.52,11.54,164438.0,11.3127,11.3519,11.2833,11.3029,164438.0
2023-01-10 12:30:00,11.54,11.66,11.54,11.66,154836.0,11.3029,11.4205,11.3029,11.4205,154836.0
2023-01-10 12:40:00,11.66,11.66,11.58,11.62,100224.0,11.4205,11.4205,11.3421,11.3813,100224.0
2023-01-10 12:50:00,11.61,11.63,11.58,11.6,121642.0,11.3715,11.3911,11.3421,11.3617,121642.0
2023-01-10 13:00:00,11.59,11.69,11.58,11.68,198550.0,11.3519,11.4498,11.3421,11.44,198550.0
2023-01-10 13:10:00,11.68,11.69,11.56,11.58,125929.0,11.44,11.4498,11.3225,11.3421,125929.0
2023-01-10 13:20:00,11.58,11.63,11.55,11.62,97419.0,11.3421,11.3911,11.3127,11.3813,97419.0
2023-01-10 13:30:00,11.61,11.69,11.6,11.68,102770.0,11.3715,11.4498,11.3617,11.44,102770.0
2023-01-10 13:40:00,11.67,11.69,11.63,11.67,70478.0,11.4303,11.4498,11.3911,11.4303,70478.0
2023-01-10 13:50:00,11.67,11.72,11.64,11.71,131505.0,11.4303,11.4792,11.4009,11.4694,131505.0
2023-01-10 14:00:00,11.72,11.82,11.72,11.81,220405.0,11.4792,11.5772,11.4792,11.5674,220405.0
2023-01-10 14:10:00,11.82,11.9,11.8,11.9,344048.0,11.5772,11.6555,11.5576,11.6555,344048.0
2023-01-10 14:20:00,11.9,11.95,11.89,11.95,178850.0,11.6555,11.7045,11.6457,11.7045,178850.0
2023-01-10 14:30:00,11.95,11.96,11.88,11.9,238059.0,11.7045,11.7143,11.6359,11.6555,238059.0
2023-01-10 14:40:00,11.9,11.91,11.83,11.86,191890.0,11.6555,11.6653,11.587,11.6164,191890.0
2023-01-10 14:50:00,11.86,11.88,11.82,11.86,109989.0,11.6164,11.6359,11.5772,11.6164,109989.0
2023-01-10 15:00:00,11.87,11.87,11.78,11.81,218548.0,11.6261,11.6261,11.538,11.5674,218548.0
2023-01-10 15:10:00,11.82,11.88,11.77,11.86,180962.0,11.5772,11.6359,11.5282,11.6164,180962.0
2023-01-10 15:20:00,11.87,11.9,11.85,11.89,184050.0,11.6261,11.6555,11.6066,11.6457,184050.0
2023-01-10 15:30:00,11.89,11.95,11.88,11.91,184529.0,11.6457,11.7045,11.6359,11.6653,184529.0
2023-01-10 15:40:00,11.89,11.93,11.87,11.88,182138.0,11.6457,11.6849,11.6261,11.6359,182138.0
2023-01-10 15:50:00,11.88,11.98,11.88,11.98,562566.0,11.6359,11.7339,11.6359,11.7339,562566.0
2023-01-11 09:30:00,11.98,12.01,11.66,11.88,1971380.0,11.7339,11.7633,11.4205,11.6359,1971380.0
2023-01-11 09:40:00,11.88,11.96,11.83,11.92,734915.0,11.6359,11.7143,11.587,11.6751,734915.0
2023-01-11 09:50:00,11.91,12.03,11.85,11.9,423610.0,11.6653,11.7829,11.6066,11.6555,423610.0
2023-01-11 10:00:00,11.9,11.94,11.86,11.92,307278.0,11.6555,11.6947,11.6164,11.6751,307278.0
2023-01-11 10:10:00,11.93,11.94,11.86,11.93,199600.0,11.6849,11.6947,11.6164,11.6849,199600.0
2023-01-11 10:20:00,11.94,12.05,11.92,12.04,376488.0,11.6947,11.8024,11.6751,11.7927,376488.0
2023-01-11 10:30:00,12.04,12.04,11.8,11.85,588252.0,11.7927,11.7927,11.5576,11.6066,588252.0
2023-01-11 10:40:00,11.85,11.93,11.85,11.9,184350.0,11.6066,11.6849,11.6066,11.6555,184350.0
2023-01-11 10:50:00,11.89,11.89,11.73,11.74,322559.0,11.6457,11.6457,11.489,11.4988,322559.0
2023-01-11 11:00:00,11.74,11.89,11.74,11.87,283692.0,11.4988,11.6457,11.4988,11.6261,283692.0
2023-01-11 11:10:00,11.87,11.97,11.86,11.96,279015.0,11.6261,11.7241,11.6164,11.7143,279015.0
2023-01-11 11:20:00,11.96,11.97,11.94,11.95,189067.0,11.7143,11.7241,11.6947,11.7045,189067.0
2023-01-11 11:30:00,11.94,11.96,11.9,11.93,89341.0,11.6947,11.7143,11.6555,11.6849,89341.0
2023-01-11 11:40:00,11.93,11.98,11.9,11.98,154654.0,11.6849,11.7339,11.6555,11.7339,154654.0
2023-01-11 11:50:00,11.98,11.99,11.95,11.96,63155.0,11.7339,11.7437,11.7045,11.7143,63155.0
2023-01-11 12:00:00,11.97,12.03,11.96,12.01,138579.0,11.7241,11.7829,11.7143,11.7633,138579.0
2023-01-11 12:10:00,12.01,12.12,12.01,12.09,301088.0,11.7633,11.871,11.7633,11.8416,301088.0
2023-01-11 12:20:00,12.09,12.13,12.07,12.13,108860.0,11.8416,11.8808,11.822,11.8808,108860.0
2023-01-11 12:30:00,12.13,12.14,12.04,12.06,233977.0,11.8808,11.8906,11.7927,11.8122,233977.0
2023-01-11 12:40:00,12.06,12.06,12.01,12.02,151285.0,11.8122,11.8122,11.7633,11.7731,151285.0
2023-01-11 12:50:00,12.02,12.05,11.98,12.02,125989.0,11.7731,11.8024,11.7339,11.7731,125989.0
2023-01-11 13:00:00,12.02,12.15,12.02,12.15,194039.0,11.7731,11.9004,11.7731,11.9004,194039.0
2023-01-11 13:10:00,12.15,12.19,12.03,12.08,308426.0,11.9004,11.9396,11.7829,11.8318,308426.0
2023-01-11 13:20:00,12.07,12.16,12.05,12.16,190475.0,11.822,11.9102,11.8024,11.9102,190475.0
2023-01-11 13:30:00,12.15,12.15,12.11,12.12,106526.0,11.9004,11.9004,11.8612,11.871,106526.0
2023-01-11 13:40:00,12.12,12.16,12.12,12.14,73072.0,11.871,11.9102,11.871,11.8906,73072.0
2023-01-11 13:50:00,12.14,12.14,12.09,12.11,133971.0,11.8906,11.8906,11.8416,11.8612,133971.0
2023-01-11 14:00:00,12.11,12.13,12.08,12.13,93294.0,11.8612,11.8808,11.8318,11.8808,93294.0
2023-01-11 14:10:00,12.14,12.15,12.13,12.15,84683.0,11.8906,11.9004,11.8808,11.9004,84683.0
2023-01-11 14:20:00,12.14,12.14,12.1,12.1,64783.0,11.8906,11.8906,11.8514,11.8514,64783.0
2023-01-11 14:30:00,12.1,12.16,12.09,12.16,109342.0,11.8514,11.9102,11.8416,11.9102,109342.0
2023-01-11 14:40:00,12.15,12.18,12.13,12.14,129005.0,11.9004,11.9298,11.8808,11.8906,129005.0
2023-01-11 14:50:00,12.14,12.17,12.11,12.14,108599.0,11.8906,11.92,11.8612,11.8906,108599.0
2023-01-11 15:00:00,12.15,12.18,12.15,12.16,72359.0,11.9004,11.9298,11.9004,11.9102,72359.0
2023-01-11 15:10:00,12.18,12.26,12.18,12.25,345933.0,11.9298,12.0081,11.9298,11.9983,345933.0
2023-01-11 15:20:00,12.26,12.28,12.24,12.26,150519.0,12.0081,12.0277,11.9885,12.0081,150519.0
2023-01-11 15:30:00,12.26,12.26,12.16,12.18,148090.0,12.0081,12.0081,11.9102,11.9298,148090.0
2023-01-11 15:40:00,12.18,12.25,12.15,12.25,254123.0,11.9298,11.9983,11.9004,11.9983,254123.0
2023-01-11 15:50:00,12.25,12.43,12.22,12.42,698596.0,11.9983,12.1746,11.969,12.1648,698596.0
2023-01-12 09:30:00,12.6,12.76,12.37,12.51,2917531.0,12.3411,12.4979,12.1159,12.253,2917531.0
2023-01-12 09:40:00,12.51,12.52,11.87,11.89,2006582.0,12.253,12.2628,11.6261,11.6457,2006582.0
2023-01-12 09:50:00,11.88,12.06,11.82,12.03,801905.0,11.6359,11.8122,11.5772,11.7829,801905.0
2023-01-12 10:00:00,12.03,12.27,12.03,12.13,984492.0,11.7829,12.0179,11.7829,11.8808,984492.0
2023-01-12 10:10:00,12.14,12.58,12.14,12.53,1005041.0,11.8906,12.3216,11.8906,12.2726,1005041.0
2023-01-12 10:20:00,12.53,12.58,12.38,12.44,543194.0,12.2726,12.3216,12.1257,12.1844,543194.0
2023-01-12 10:30:00,12.43,12.59,12.35,12.58,401195.0,12.1746,12.3314,12.0963,12.3216,401195.0
2023-01-12 10:40:00,12.59,12.59,12.22,12.33,711772.0,12.3314,12.3314,11.969,12.0767,711772.0
2023-01-12 10:50:00,12.29,12.53,12.28,12.38,623531.0,12.0375,12.2726,12.0277,12.1257,623531.0
2023-01-12 11:00:00,12.38,12.41,12.19,12.4,614010.0,12.1257,12.1551,11.9396,12.1453,614010.0
2023-01-12 11:10:00,12.4,12.52,12.35,12.48,246372.0,12.1453,12.2628,12.0963,12.2236,246372.0
2023-01-12 11:20:00,12.48,12.53,12.39,12.48,237267.0,12.2236,12.2726,12.1355,12.2236,237267.0
2023-01-12 11:30:00,12.48,12.5,12.33,12.46,158403.0,12.2236,12.2432,12.0767,12.204,158403.0
2023-01-12 11:40:00,12.45,12.54,12.42,12.45,164448.0,12.1942,12.2824,12.1648,12.1942,164448.0
2023-01-12 11:50:00,12.45,12.65,12.41,12.64,364714.0,12.1942,12.3901,12.1551,12.3803,364714.0
2023-01-12 12:00:00,12.64,12.74,12.6,12.7,276719.0,12.3803,12.4783,12.3411,12.4391,276719.0
2023-01-12 12:10:00,12.69,12.86,12.69,12.81,287206.0,12.4293,12.5958,12.4293,12.5468,287206.0
2023-01-12 12:20:00,12.81,12.89,12.78,12.88,198379.0,12.5468,12.6252,12.5175,12.6154,198379.0
2023-01-12 12:30:00,12.88,12.94,12.84,12.93,255778.0,12.6154,12.6742,12.5762,12.6644,255778.0
2023-01-12 12:40:00,12.94,13.0,12.88,12.94,322000.0,12.6742,12.7329,12.6154,12.6742,322000.0
2023-01-12 12:50:00,12.94,13.06,12.94,13.0,392664.0,12.6742,12.7917,12.6742,12.7329,392664.0
2023-01-12 13:00:00,13.0,13.04,12.95,12.96,388508.0,12.7329,12.7721,12.684,12.6938,388508.0
2023-01-12 13:10:00,12.95,13.04,12.93,13.02,276539.0,12.684,12.7721,12.6644,12.7525,276539.0
2023-01-12 13:20:00,13.01,13.02,12.72,12.74,536193.0,12.7427,12.7525,12.4587,12.4783,536193.0
2023-01-12 13:30:00,12.71,12.91,12.64,12.89,568625.0,12.4489,12.6448,12.3803,12.6252,568625.0
2023-01-12 13:40:00,12.9,12.97,12.88,12.93,166108.0,12.635,12.7035,12.6154,12.6644,166108.0
2023-01-12 13:50:00,12.92,13.05,12.92,13.04,307550.0,12.6546,12.7819,12.6546,12.7721,307550.0
2023-01-12 14:00:00,13.04,13.07,12.92,12.94,464560.0,12.7721,12.8015,12.6546,12.6742,464560.0
2023-01-12 14:10:00,12.94,12.98,12.92,12.96,168717.0,12.6742,12.7133,12.6546,12.6938,168717.0
2023-01-12 14:20:00,12.96,12.98,12.86,12.88,230084.0,12.6938,12.7133,12.5958,12.6154,230084.0
2023-01-12 14:30:00,12.87,12.97,12.84,12.96,153062.0,12.6056,12.7035,12.5762,12.6938,153062.0
2023-01-12 14:40:00,12.95,12.97,12.88,12.92,115510.0,12.684,12.7035,12.6154,12.6546,115510.0
2023-01-12 14:50:00,12.91,12.92,12.83,12.92,180497.0,12.6448,12.6546,12.5664,12.6546,180497.0
2023-01-12 15:00:00,12.92,12.92,12.73,12.73,145090.0,12.6546,12.6546,12.4685,12.4685,145090.0
2023-01-12 15:10:00,12.73,12.75,12.7,12.72,213835.0,12.4685,12.4881,12.4391,12.4587,213835.0
2023-01-12 15:20:00,12.72,12.84,12.71,12.79,203821.0,12.4587,12.5762,12.4489,12.5272,203821.0
2023-01-12 15:30:00,12.8,12.85,12.76,12.78,133826.0,12.537,12.586,12.4979,12.5175,133826.0
2023-01-12 15:40:00,12.79,12.81,12.63,12.68,285683.0,12.5272,12.5468,12.3705,12.4195,285683.0
2023-01-12 15:50:00,12.69,12.86,12.69,12.83,599798.0,12.4293,12.5958,12.4293,12.5664,599798.0
2023-01-13 09:30:00,12.36,12.56,12.33,12.39,1113418.0,12.1061,12.302,12.0767,12.1355,1113418.0
2023-01-13 09:40:00,12.39,12.5,12.27,12.43,632433.0,12.1355,12.2432,12.0179,12.1746,632433.0
2023-01-13 09:50:00,12.41,12.56,12.41,12.49,374387.0,12.1551,12.302,12.1551,12.2334,374387.0
2023-01-13 10:00:00,12.47,12.75,12.44,12.59,863970.0,12.2138,12.4881,12.1844,12.3314,863970.0
2023-01-13 10:10:00,12.59,12.72,12.57,12.65,699942.0,12.3314,12.4587,12.3118,12.3901,699942.0
2023-01-13 10:20:00,12.66,12.73,12.63,12.73,579522.0,12.3999,12.4685,12.3705,12.4685,579522.0
2023-01-13 10:30:00,12.72,12.77,12.63,12.66,314384.0,12.4587,12.5077,12.3705,12.3999,314384.0
2023-01-13 10:40:00,12.68,12.83,12.68,12.83,352863.0,12.4195,12.5664,12.4195,12.5664,352863.0
2023-01-13 10:50:00,12.83,12.84,12.7,12.73,264080.0,12.5664,12.5762,12.4391,12.4685,264080.0
2023-01-13 11:00:00,12.74,12.76,12.65,12.72,498785.0,12.4783,12.4979,12.3901,12.4587,498785.0
2023-01-13 11:10:00,12.71,12.72,12.58,12.62,343025.0,12.4489,12.4587,12.3216,12.3607,343025.0
2023-01-13 11:20:00,12.62,12.73,12.62,12.66,208390.0,12.3607,12.4685,12.3607,12.3999,208390.0
2023-01-13 11:30:00,12.66,12.66,12.57,12.58,208665.0,12.3999,12.3999,12.3118,12.3216,208665.0
2023-01-13 11:40:00,12.59,12.62,12.49,12.53,293935.0,12.3314,12.3607,12.2334,12.2726,293935.0
2023-01-13 11:50:00,12.53,12.61,12.49,12.6,253069.0,12.2726,12.3509,12.2334,12.3411,253069.0
2023-01-13 12:00:00,12.6,12.64,12.56,12.64,131974.0,12.3411,12.3803,12.302,12.3803,131974.0
2023-01-13 12:10:00,12.65,12.73,12.63,12.73,223739.0,12.3901,12.4685,12.3705,12.4685,223739.0
2023-01-13 12:20:00,12.73,12.77,12.7,12.72,140105.0,12.4685,12.5077,12.4391,12.4587,140105.0
2023-01-13 12:30:00,12.72,12.72,12.64,12.64,138742.0,12.4587,12.4587,12.3803,12.3803,138742.0
2023-01-13 12:40:00,12.65,12.74,12.65,12.7,153945.0,12.3901,12.4783,12.3901,12.4391,153945.0
2023-01-13 12:50:00,12.7,12.76,12.67,12.76,119456.0,12.4391,12.4979,12.4097,12.4979,119456.0
2023-01-13 13:00:00,12.76,12.77,12.7,12.72,124245.0,12.4979,12.5077,12.4391,12.4587,124245.0
2023-01-13 13:10:00,12.72,12.77,12.69,12.69,142752.0,12.4587,12.5077,12.4293,12.4293,142752.0
2023-01-13 13:20:00,12.69,12.74,12.66,12.74,123641.0,12.4293,12.4783,12.3999,12.4783,123641.0
2023-01-13 13:30:00,12.74,12.79,12.74,12.79,133889.0,12.4783,12.5272,12.4783,12.5272,133889.0
2023-01-13 13:40:00,12.8,12.89,12.79,12.85,240100.0,12.537,12.6252,12.5272,12.586,240100.0
2023-01-13 13:50:00,12.86,12.87,12.82,12.85,123820.0,12.5958,12.6056,12.5566,12.586,123820.0
2023-01-13 14:00:00,12.85,12.86,12.76,12.77,148495.0,12.586,12.5958,12.4979,12.5077,148495.0
2023-01-13 14:10:00,12.77,12.82,12.76,12.79,94904.0,12.5077,12.5566,12.4979,12.5272,94904.0
2023-01-13 14:20:00,12.79,12.84,12.77,12.84,79983.0,12.5272,12.5762,12.5077,12.5762,79983.0
2023-01-13 14:30:00,12.84,12.87,12.79,12.83,111942.0,12.5762,12.6056,12.5272,12.5664,111942.0
2023-01-13 14:40:00,12.83,12.83,12.78,12.82,98203.0,12.5664,12.5664,12.5175,12.5566,98203.0
2023-01-13 14:50:00,12.81,12.81,12.77,12.81,178850.0,12.5468,12.5468,12.5077,12.5468,178850.0
2023-01-13 15:00:00,12.81,12.85,12.8,12.84,87600.0,12.5468,12.586,12.537,12.5762,87600.0
2023-01-13 15:10:00,12.85,12.91,12.84,12.88,230807.0,12.586,12.6448,12.5762,12.6154,230807.0
2023-01-13 15:20:00,12.88,12.94,12.88,12.93,183241.0,12.6154,12.6742,12.6154,12.6644,183241.0
2023-01-13 15:30:00,12.94,12.98,12.89,12.98,219257.0,12.6742,12.7133,12.6252,12.7133,219257.0
2023-01-13 15:40:00,12.98,12.98,12.88,12.9,243474.0,12.7133,12.7133,12.6154,12.635,243474.0
2023-01-13 15:50:00,12.9,12.99,12.88,12.95,600807.0,12.635,12.7231,12.6154,12.684,600807.0
2023-01-17 09:30:00,12.88,13.06,12.82,13.06,1154738.0,12.6154,12.7917,12.5566,12.7917,1154738.0
2023-01-17 09:40:00,13.07,13.22,12.99,13.08,705859.0,12.8015,12.9484,12.7231,12.8113,705859.0
2023-01-17 09:50:00,13.08,13.22,13.04,13.15,339709.0,12.8113,12.9484,12.7721,12.8798,339709.0
2023-01-17 10:00:00,13.16,13.43,13.16,13.28,1142044.0,12.8896,13.1541,12.8896,13.0072,1142044.0
2023-01-17 10:10:00,13.29,13.34,13.18,13.25,377449.0,13.017,13.0659,12.9092,12.9778,377449.0
2023-01-17 10:20:00,13.26,13.32,13.12,13.12,337053.0,12.9876,13.0464,12.8505,12.8505,337053.0
2023-01-17 10:30:00,13.12,13.15,13.0,13.01,498640.0,12.8505,12.8798,12.7329,12.7427,498640.0
2023-01-17 10:40:00,13.01,13.04,12.88,12.98,614482.0,12.7427,12.7721,12.6154,12.7133,614482.0
2023-01-17 10:50:00,12.97,12.98,12.89,12.95,153530.0,12.7035,12.7133,12.6252,12.684,153530.0
2023-01-17 11:00:00,12.95,12.99,12.78,12.8,290862.0,12.684,12.7231,12.5175,12.537,290862.0
2023-01-17 11:10:00,12.79,12.79,12.68,12.73,371240.0,12.5272,12.5272,12.4195,12.4685,371240.0
2023-01-17 11:20:00,12.74,12.88,12.69,12.87,280520.0,12.4783,12.6154,12.4293,12.6056,280520.0
2023-01-17 11:30:00,12.88,12.97,12.86,12.95,219966.0,12.6154,12.7035,12.5958,12.684,219966.0
2023-01-17 11:40:00,12.94,12.99,12.93,12.95,176386.0,12.6742,12.7231,12.6644,12.684,176386.0
2023-01-17 11:50:00,12.96,13.05,12.93,13.01,205824.0,12.6938,12.7819,12.6644,12.7427,205824.0
2023-01-17 12:00:00,13.02,13.06,12.99,12.99,92734.0,12.7525,12.7917,12.7231,12.7231,92734.0
2023-01-17 12:10:00,12.99,13.0,12.93,12.95,160110.0,12.7231,12.7329,12.6644,12.684,160110.0
2023-01-17 12:20:00,12.96,12.96,12.88,12.93,180597.0,12.6938,12.6938,12.6154,12.6644,180597.0
2023-01-17 12:30:00,12.94,12.98,12.94,12.97,442033.0,12.6742,12.7133,12.6742,12.7035,442033.0
2023-01-17 12:40:00,12.97,12.98,12.96,12.98,45763.0,12.7035,12.7133,12.6938,12.7133,45763.0
2023-01-17 12:50:00,12.96,13.05,12.96,12.99,134866.0,12.6938,12.7819,12.6938,12.7231,134866.0
2023-01-17 13:00:00,13.0,13.05,13.0,13.03,122963.0,12.7329,12.7819,12.7329,12.7623,122963.0
2023-01-17 13:10:00,13.03,13.06,12.96,13.04,213269.0,12.7623,12.7917,12.6938,12.7721,213269.0
2023-01-17 13:20:00,13.05,13.06,13.01,13.05,95670.0,12.7819,12.7917,12.7427,12.7819,95670.0
2023-01-17 13:30:00,13.05,13.13,13.02,13.13,157135.0,12.7819,12.8603,12.7525,12.8603,157135.0
2023-01-17 13:40:00,13.13,13.14,13.08,13.12,162314.0,12.8603,12.8701,12.8113,12.8505,162314.0
2023-01-17 13:50:00,13.12,13.16,13.1,13.15,153109.0,12.8505,12.8896,12.8309,12.8798,153109.0
2023-01-17 14:00:00,13.15,13.18,13.13,13.17,108113.0,12.8798,12.9092,12.8603,12.8994,108113.0
2023-01-17 14:10:00,13.16,13.16,13.02,13.04,292443.0,12.8896,12.8896,12.7525,12.7721,292443.0
2023-01-17 14:20:00,13.04,13.07,13.0,13.05,158999.0,12.7721,12.8015,12.7329,12.7819,158999.0
2023-01-17 14:30:00,13.06,13.13,13.06,13.11,128997.0,12.7917,12.8603,12.7917,12.8407,128997.0
2023-01-17 14:40:00,13.12,13.13,13.09,13.09,119251.0,12.8505,12.8603,12.8211,12.8211,119251.0
2023-01-17 14:50:00,13.1,13.11,13.06,13.07,123834.0,12.8309,12.8407,12.7917,12.8015,123834.0
2023-01-17 15:00:00,13.08,13.16,13.08,13.12,161342.0,12.8113,12.8896,12.8113,12.8505,161342.0
2023-01-17 15:10:00,13.12,13.12,13.04,13.07,143422.0,12.8505,12.8505,12.7721,12.8015,143422.0
2023-01-17 15:20:00,13.07,13.12,13.03,13.08,109097.0,12.8015,12.8505,12.7623,12.8113,109097.0
2023-01-17 15:30:00,13.08,13.1,13.06,13.08,182357.0,12.8113,12.8309,12.7917,12.8113,182357.0
2023-01-17 15:40:00,13.08,13.11,12.99,13.02,278814.0,12.8113,12.8407,12.7231,12.7525,278814.0
2023-01-17 15:50:00,13.02,13.1,13.01,13.07,500162.0,12.7525,12.8309,12.7427,12.8015,500162.0
2023-01-18 09:30:00,13.45,13.7,13.42,13.55,1755036.0,13.1737,13.4186,13.1443,13.2716,1755036.0
2023-01-18 09:40:00,13.55,13.67,13.52,13.63,709462.0,13.2716,13.3892,13.2422,13.35,709462.0
2023-01-18 09:50:00,13.64,13.72,13.57,13.65,533805.0,13.3598,13.4381,13.2912,13.3696,533805.0
2023-01-18 10:00:00,13.66,13.76,13.66,13.66,595337.0,13.3794,13.4773,13.3794,13.3794,595337.0
2023-01-18 10:10:00,13.66,13.71,13.44,13.52,566130.0,13.3794,13.4283,13.1639,13.2422,566130.0
2023-01-18 10:20:00,13.54,13.72,13.54,13.69,463037.0,13.2618,13.4381,13.2618,13.4088,463037.0
2023-01-18 10:30:00,13.7,13.7,13.49,13.5,363716.0,13.4186,13.4186,13.2129,13.2227,363716.0
2023-01-18 10:40:00,13.5,13.54,13.38,13.47,551425.0,13.2227,13.2618,13.1051,13.1933,551425.0
2023-01-18 10:50:00,13.45,13.45,13.3,13.42,767472.0,13.1737,13.1737,13.0268,13.1443,767472.0
2023-01-18 11:00:00,13.42,13.43,13.15,13.24,506179.0,13.1443,13.1541,12.8798,12.968,506179.0
2023-01-18 11:10:00,13.24,13.26,13.18,13.18,225365.0,12.968,12.9876,12.9092,12.9092,225365.0
2023-01-18 11:20:00,13.18,13.18,13.03,13.14,561083.0,12.9092,12.9092,12.7623,12.8701,561083.0
2023-01-18 11:30:00,13.14,13.14,13.0,13.01,207258.0,12.8701,12.8701,12.7329,12.7427,207258.0
2023-01-18 11:40:00,13.01,13.05,12.9,13.02,326858.0,12.7427,12.7819,12.635,12.7525,326858.0
2023-01-18 11:50:00,13.01,13.1,12.92,13.08,241262.0,12.7427,12.8309,12.6546,12.8113,241262.0
2023-01-18 12:00:00,13.09,13.12,13.04,13.1,170304.0,12.8211,12.8505,12.7721,12.8309,170304.0
2023-01-18 12:10:00,13.09,13.17,13.06,13.06,181847.0,12.8211,12.8994,12.7917,12.7917,181847.0
2023-01-18 12:20:00,13.06,13.07,12.99,13.05,144804.0,12.7917,12.8015,12.7231,12.7819,144804.0
2023-01-18 12:30:00,13.05,13.09,12.99,13.09,115672.0,12.7819,12.8211,12.7231,12.8211,115672.0
2023-01-18 12:40:00,13.08,13.11,13.04,13.05,119704.0,12.8113,12.8407,12.7721,12.7819,119704.0
2023-01-18 12:50:00,13.06,13.07,12.97,13.0,138884.0,12.7917,12.8015,12.7035,12.7329,138884.0
2023-01-18 13:00:00,12.99,13.05,12.86,12.88,460199.0,12.7231,12.7819,12.5958,12.6154,460199.0
2023-01-18 13:10:00,12.88,12.93,12.88,12.92,144838.0,12.6154,12.6644,12.6154,12.6546,144838.0
2023-01-18 13:20:00,12.92,13.05,12.92,13.04,100407.0,12.6546,12.7819,12.6546,12.7721,100407.0
2023-01-18 13:30:00,13.04,13.04,12.89,12.94,110270.0,12.7721,12.7721,12.6252,12.6742,110270.0
2023-01-18 13:40:00,12.96,13.02,12.96,13.0,84405.0,12.6938,12.7525,12.6938,12.7329,84405.0
2023-01-18 13:50:00,13.0,13.07,13.0,13.04,151294.0,12.7329,12.8015,12.7329,12.7721,151294.0
2023-01-18 14:00:00,13.04,13.05,12.95,13.01,264161.0,12.7721,12.7819,12.684,12.7427,264161.0
2023-01-18 14:10:00,13.01,13.05,13.0,13.01,75818.0,12.7427,12.7819,12.7329,12.7427,75818.0
2023-01-18 14:20:00,13.01,13.13,13.01,13.13,157694.0,12.7427,12.8603,12.7427,12.8603,157694.0
2023-01-18 14:30:00,13.13,13.13,13.07,13.09,115440.0,12.8603,12.8603,12.8015,12.8211,115440.0
2023-01-18 14:40:00,13.1,13.15,13.08,13.08,127355.0,12.8309,12.8798,12.8113,12.8113,127355.0
2023-01-18 14:50:00,13.08,13.09,13.01,13.03,122511.0,12.8113,12.8211,12.7427,12.7623,122511.0
2023-01-18 15:00:00,13.02,13.03,12.96,13.01,119396.0,12.7525,12.7623,12.6938,12.7427,119396.0
2023-01-18 15:10:00,13.01,13.07,12.97,13.0,210270.0,12.7427,12.8015,12.7035,12.7329,210270.0
2023-01-18 15:20:00,13.0,13.05,12.99,13.01,112869.0,12.7329,12.7819,12.7231,12.7427,112869.0
2023-01-18 15:30:00,13.01,13.01,12.93,12.94,132582.0,12.7427,12.7427,12.6644,12.6742,132582.0
2023-01-18 15:40:00,12.93,12.97,12.9,12.93,203382.0,12.6644,12.7035,12.635,12.6644,203382.0
2023-01-18 15:50:00,12.92,12.97,12.81,12.83,404508.0,12.6546,12.7035,12.5468,12.5664,404508.0
2023-01-19 09:30:00,12.5,12.51,12.32,12.46,1446290.0,12.2432,12.253,12.0669,12.204,1446290.0
2023-01-19 09:40:00,12.46,12.47,11.99,12.04,1006640.0,12.204,12.2138,11.7437,11.7927,1006640.0
2023-01-19 09:50:00,12.04,12.34,12.04,12.2,999979.0,11.7927,12.0865,11.7927,11.9494,999979.0
2023-01-19 10:00:00,12.21,12.26,12.13,12.21,653452.0,11.9592,12.0081,11.8808,11.9592,653452.0
2023-01-19 10:10:00,12.21,12.26,12.0,12.19,983520.0,11.9592,12.0081,11.7535,11.9396,983520.0
2023-01-19 10:20:00,12.19,12.21,12.02,12.08,371101.0,11.9396,11.9592,11.7731,11.8318,371101.0
2023-01-19 10:30:00,12.07,12.15,12.03,12.1,477957.0,11.822,11.9004,11.7829,11.8514,477957.0
2023-01-19 10:40:00,12.11,12.13,11.91,11.94,619711.0,11.8612,11.8808,11.6653,11.6947,619711.0
2023-01-19 10:50:00,11.94,11.94,11.76,11.87,576730.0,11.6947,11.6947,11.5184,11.6261,576730.0
2023-01-19 11:00:00,11.87,11.91,11.82,11.89,251501.0,11.6261,11.6653,11.5772,11.6457,251501.0
2023-01-19 11:10:00,11.9,11.97,11.78,11.79,377196.0,11.6555,11.7241,11.538,11.5478,377196.0
2023-01-19 11:20:00,11.78,11.83,11.74,11.79,249999.0,11.538,11.587,11.4988,11.5478,249999.0
2023-01-19 11:30:00,11.78,11.79,11.71,11.76,271644.0,11.538,11.5478,11.4694,11.5184,271644.0
2023-01-19 11:40:00,11.77,11.78,11.63,11.68,330247.0,11.5282,11.538,11.3911,11.44,330247.0
2023-01-19 11:50:00,11.68,11.75,11.65,11.75,172649.0,11.44,11.5086,11.4107,11.5086,172649.0
2023-01-19 12:00:00,11.75,11.83,11.75,11.78,263117.0,11.5086,11.587,11.5086,11.538,263117.0
2023-01-19 12:10:00,11.79,11.96,11.79,11.88,221138.0,11.5478,11.7143,11.5478,11.6359,221138.0
2023-01-19 12:20:00,11.88,11.88,11.75,11.81,178301.0,11.6359,11.6359,11.5086,11.5674,178301.0
2023-01-19 12:30:00,11.81,11.85,11.77,11.85,101528.0,11.5674,11.6066,11.5282,11.6066,101528.0
2023-01-19 12:40:00,11.85,11.89,11.82,11.82,89921.0,11.6066,11.6457,11.5772,11.5772,89921.0
2023-01-19 12:50:00,11.82,11.86,11.79,11.85,114801.0,11.5772,11.6164,11.5478,11.6066,114801.0
2023-01-19 13:00:00,11.86,11.95,11.84,11.87,157392.0,11.6164,11.7045,11.5968,11.6261,157392.0
2023-01-19 13:10:00,11.88,11.92,11.82,11.9,265017.0,11.6359,11.6751,11.5772,11.6555,265017.0
2023-01-19 13:20:00,11.91,11.96,11.85,11.9,128009.0,11.6653,11.7143,11.6066,11.6555,128009.0
2023-01-19 13:30:00,11.91,12.02,11.9,12.02,227443.0,11.6653,11.7731,11.6555,11.7731,227443.0
2023-01-19 13:40:00,12.03,12.08,11.98,11.98,283950.0,11.7829,11.8318,11.7339,11.7339,283950.0
2023-01-19 13:50:00,11.97,11.98,11.93,11.98,99788.0,11.7241,11.7339,11.6849,11.7339,99788.0
2023-01-19 14:00:00,11.99,12.01,11.88,11.91,214926.0,11.7437,11.7633,11.6359,11.6653,214926.0
2023-01-19 14:10:00,11.92,12.02,11.91,11.99,87453.0,11.6751,11.7731,11.6653,11.7437,87453.0
2023-01-19 14:20:00,12.0,12.2,12.0,12.19,419845.0,11.7535,11.9494,11.7535,11.9396,419845.0
2023-01-19 14:30:00,12.19,12.29,12.15,12.23,822283.0,11.9396,12.0375,11.9004,11.9787,822283.0
2023-01-19 14:40:00,12.22,12.28,12.19,12.24,289774.0,11.969,12.0277,11.9396,11.9885,289774.0
2023-01-19 14:50:00,12.24,12.24,12.18,12.19,182900.0,11.9885,11.9885,11.9298,11.9396,182900.0
2023-01-19 15:00:00,12.2,12.25,12.14,12.15,201067.0,11.9494,11.9983,11.8906,11.9004,201067.0
2023-01-19 15:10:00,12.16,12.23,12.11,12.16,246711.0,11.9102,11.9787,11.8612,11.9102,246711.0
2023-01-19 15:20:00,12.16,12.16,12.1,12.13,137778.0,11.9102,11.9102,11.8514,11.8808,137778.0
2023-01-19 15:30:00,12.13,12.13,12.0,12.01,206887.0,11.8808,11.8808,11.7535,11.7633,206887.0
2023-01-19 15:40:00,12.01,12.01,11.89,11.94,420574.0,11.7633,11.7633,11.6457,11.6947,420574.0
2023-01-19 15:50:00,11.93,11.98,11.73,11.74,1126612.0,11.6849,11.7339,11.489,11.4988,1126612.0
2023-01-20 09:30:00,12.15,12.15,11.9,12.01,1478123.0,11.9004,11.9004,11.6555,11.7633,1478123.0
2023-01-20 09:40:00,12.01,12.09,11.85,11.9,491607.0,11.7633,11.8416,11.6066,11.6555,491607.0
2023-01-20 09:50:00,11.91,12.06,11.89,12.0,265118.0,11.6653,11.8122,11.6457,11.7535,265118.0
2023-01-20 10:00:00,12.0,12.1,11.94,12.04,367030.0,11.7535,11.8514,11.6947,11.7927,367030.0
2023-01-20 10:10:00,12.05,12.06,11.9,11.92,218218.0,11.8024,11.8122,11.6555,11.6751,218218.0
2023-01-20 10:20:00,11.92,11.96,11.76,11.92,620700.0,11.6751,11.7143,11.5184,11.6751,620700.0
2023-01-20 10:30:00,11.93,11.97,11.9,11.92,337728.0,11.6849,11.7241,11.6555,11.6751,337728.0
2023-01-20 10:40:00,11.92,11.95,11.89,11.94,114935.0,11.6751,11.7045,11.6457,11.6947,114935.0
2023-01-20 10:50:00,11.93,11.94,11.87,11.87,238575.0,11.6849,11.6947,11.6261,11.6261,238575.0
2023-01-20 11:00:00,11.86,12.03,11.86,12.03,462359.0,11.6164,11.7829,11.6164,11.7829,462359.0
2023-01-20 11:10:00,12.03,12.08,12.01,12.08,265213.0,11.7829,11.8318,11.7633,11.8318,265213.0
2023-01-20 11:20:00,12.08,12.16,12.02,12.15,530676.0,11.8318,11.9102,11.7731,11.9004,530676.0
2023-01-20 11:30:00,12.15,12.17,12.08,12.08,248247.0,11.9004,11.92,11.8318,11.8318,248247.0
2023-01-20 11:40:00,12.08,12.17,12.07,12.15,179603.0,11.8318,11.92,11.822,11.9004,179603.0
2023-01-20 11:50:00,12.14,12.14,12.08,12.1,127676.0,11.8906,11.8906,11.8318,11.8514,127676.0
2023-01-20 12:00:00,12.1,12.2,12.1,12.19,167580.0,11.8514,11.9494,11.8514,11.9396,167580.0
2023-01-20 12:10:00,12.18,12.21,12.13,12.2,220394.0,11.9298,11.9592,11.8808,11.9494,220394.0
2023-01-20 12:20:00,12.2,12.26,12.2,12.24,162763.0,11.9494,12.0081,11.9494,11.9885,162763.0
2023-01-20 12:30:00,12.24,12.28,12.22,12.27,144043.0,11.9885,12.0277,11.969,12.0179,144043.0
2023-01-20 12:40:00,12.27,12.29,12.24,12.26,142613.0,12.0179,12.0375,11.9885,12.0081,142613.0
2023-01-20 12:50:00,12.26,12.29,12.21,12.21,212042.0,12.0081,12.0375,11.9592,11.9592,212042.0
2023-01-20 13:00:00,12.21,12.28,12.16,12.19,471626.0,11.9592,12.0277,11.9102,11.9396,471626.0
2023-01-20 13:10:00,12.18,12.24,12.13,12.15,246961.0,11.9298,11.9885,11.8808,11.9004,246961.0
2023-01-20 13:20:00,12.14,12.23,12.13,12.19,157359.0,11.8906,11.9787,11.8808,11.9396,157359.0
2023-01-20 13:30:00,12.2,12.39,12.2,12.36,417752.0,11.9494,12.1355,11.9494,12.1061,417752.0
2023-01-20 13:40:00,12.38,12.43,12.34,12.43,218952.0,12.1257,12.1746,12.0865,12.1746,218952.0
2023-01-20 13:50:00,12.43,12.48,12.43,12.47,303721.0,12.1746,12.2236,12.1746,12.2138,303721.0
2023-01-20 14:00:00,12.47,12.52,12.47,12.51,350065.0,12.2138,12.2628,12.2138,12.253,350065.0
2023-01-20 14:10:00,12.5,12.51,12.48,12.48,168189.0,12.2432,12.253,12.2236,12.2236,168189.0
2023-01-20 14:20:00,12.48,12.54,12.47,12.54,188902.0,12.2236,12.2824,12.2138,12.2824,188902.0
2023-01-20 14:30:00,12.55,12.6,12.54,12.56,231347.0,12.2922,12.3411,12.2824,12.302,231347.0
2023-01-20 14:40:00,12.56,12.59,12.52,12.53,200109.0,12.302,12.3314,12.2628,12.2726,200109.0
2023-01-20 14:50:00,12.52,12.57,12.48,12.57,229620.0,12.2628,12.3118,12.2236,12.3118,229620.0
2023-01-20 15:00:00,12.57,12.68,12.57,12.67,465696.0,12.3118,12.4195,12.3118,12.4097,465696.0
2023-01-20 15:10:00,12.68,12.79,12.68,12.74,462813.0,12.4195,12.5272,12.4195,12.4783,462813.0
2023-01-20 15:20:00,12.74,12.77,12.7,12.74,354616.0,12.4783,12.5077,12.4391,12.4783,354616.0
2023-01-20 15:30:00,12.74,12.78,12.71,12.76,268709.0,12.4783,12.5175,12.4489,12.4979,268709.0
2023-01-20 15:40:00,12.76,12.76,12.69,12.73,311836.0,12.4979,12.4979,12.4293,12.4685,311836.0
2023-01-20 15:50:00,12.72,12.86,12.7,12.84,838694.0,12.4587,12.5958,12.4391,12.5762,838694.0
2023-01-23 09:30:00,13.19,13.48,13.14,13.46,1741609.0,12.919,13.2031,12.8701,13.1835,1741609.0
2023-01-23 09:40:00,13.46,13.78,13.46,13.76,1860844.0,13.1835,13.4969,13.1835,13.4773,1860844.0
2023-01-23 09:50:00,13.77,13.96,13.74,13.89,1297600.0,13.4871,13.6732,13.4577,13.6046,1297600.0
2023-01-23 10:00:00,13.89,13.98,13.85,13.86,828205.0,13.6046,13.6928,13.5655,13.5753,828205.0
2023-01-23 10:10:00,13.86,13.96,13.84,13.93,538936.0,13.5753,13.6732,13.5557,13.6438,538936.0
2023-01-23 10:20:00,13.93,14.06,13.88,14.01,882900.0,13.6438,13.7712,13.5949,13.7222,882900.0
2023-01-23 10:30:00,14.01,14.09,14.0,14.03,539283.0,13.7222,13.8005,13.7124,13.7418,539283.0
2023-01-23 10:40:00,14.04,14.17,13.97,14.16,709780.0,13.7516,13.8789,13.683,13.8691,709780.0
2023-01-23 10:50:00,14.16,14.17,14.06,14.09,292996.0,13.8691,13.8789,13.7712,13.8005,292996.0
2023-01-23 11:00:00,14.09,14.32,14.09,14.31,736850.0,13.8005,14.0258,13.8005,14.016,736850.0
2023-01-23 11:10:00,14.32,14.43,14.29,14.43,578997.0,14.0258,14.1336,13.9964,14.1336,578997.0
2023-01-23 11:20:00,14.44,14.46,14.23,14.23,464658.0,14.1433,14.1629,13.9377,13.9377,464658.0
2023-01-23 11:30:00,14.24,14.36,14.24,14.35,414946.0,13.9475,14.065,13.9475,14.0552,414946.0
2023-01-23 11:40:00,14.36,14.53,14.36,14.53,706411.0,14.065,14.2315,14.065,14.2315,706411.0
2023-01-23 11:50:00,14.53,14.59,14.5,14.58,330735.0,14.2315,14.2903,14.2021,14.2805,330735.0
2023-01-23 12:00:00,14.58,14.59,14.41,14.43,323654.0,14.2805,14.2903,14.114,14.1336,323654.0
2023-01-23 12:10:00,14.42,14.51,14.4,14.51,372092.0,14.1238,14.2119,14.1042,14.2119,372092.0
2023-01-23 12:20:00,14.49,14.51,14.45,14.51,320373.0,14.1923,14.2119,14.1531,14.2119,320373.0
2023-01-23 12:30:00,14.51,14.6,14.5,14.58,609603.0,14.2119,14.3001,14.2021,14.2805,609603.0
2023-01-23 12:40:00,14.57,14.61,14.55,14.57,248995.0,14.2707,14.3099,14.2511,14.2707,248995.0
2023-01-23 12:50:00,14.57,14.71,14.56,14.7,471201.0,14.2707,14.4078,14.2609,14.398,471201.0
2023-01-23 13:00:00,14.69,14.72,14.65,14.69,306241.0,14.3882,14.4176,14.349,14.3882,306241.0
2023-01-23 13:10:00,14.7,14.77,14.66,14.73,223701.0,14.398,14.4666,14.3588,14.4274,223701.0
2023-01-23 13:20:00,14.74,14.78,14.73,14.76,153569.0,14.4372,14.4764,14.4274,14.4568,153569.0
2023-01-23 13:30:00,14.76,14.84,14.76,14.84,349470.0,14.4568,14.5351,14.4568,14.5351,349470.0
2023-01-23 13:40:00,14.85,14.9,14.84,14.84,352220.0,14.5449,14.5939,14.5351,14.5351,352220.0
2023-01-23 13:50:00,14.84,14.85,14.76,14.77,357528.0,14.5351,14.5449,14.4568,14.4666,357528.0
2023-01-23 14:00:00,14.77,14.77,14.68,14.71,279644.0,14.4666,14.4666,14.3784,14.4078,279644.0
2023-01-23 14:10:00,14.71,14.75,14.67,14.75,274901.0,14.4078,14.447,14.3686,14.447,274901.0
2023-01-23 14:20:00,14.75,14.76,14.62,14.64,280187.0,14.447,14.4568,14.3197,14.3392,280187.0
2023-01-23 14:30:00,14.64,14.67,14.46,14.48,446505.0,14.3392,14.3686,14.1629,14.1825,446505.0
2023-01-23 14:40:00,14.48,14.54,14.31,14.37,446932.0,14.1825,14.2413,14.016,14.0748,446932.0
2023-01-23 14:50:00,14.36,14.46,14.3,14.46,446271.0,14.065,14.1629,14.0062,14.1629,446271.0
2023-01-23 15:00:00,14.47,14.53,14.37,14.52,400343.0,14.1727,14.2315,14.0748,14.2217,400343.0
2023-01-23 15:10:00,14.52,14.66,14.49,14.64,327090.0,14.2217,14.3588,14.1923,14.3392,327090.0
2023-01-23 15:20:00,14.64,14.65,14.53,14.62,358280.0,14.3392,14.349,14.2315,14.3197,358280.0
2023-01-23 15:30:00,14.63,14.64,14.53,14.6,192283.0,14.3294,14.3392,14.2315,14.3001,192283.0
2023-01-23 15:40:00,14.59,14.65,14.52,14.6,359547.0,14.2903,14.349,14.2217,14.3001,359547.0
2023-01-23 15:50:00,14.6,14.81,14.6,14.77,1055387.0,14.3001,14.5057,14.3001,14.4666,1055387.0
2023-01-24 09:30:00,14.3,14.45,14.16,14.37,2604939.0,14.0062,14.1531,13.8691,14.0748,2604939.0
2023-01-24 09:40:00,14.36,14.76,14.29,14.68,1403602.0,14.065,14.4568,13.9964,14.3784,1403602.0
2023-01-24 09:50:00,14.68,14.85,14.39,14.42,1227310.0,14.3784,14.5449,14.0944,14.1238,1227310.0
2023-01-24 10:00:00,14.42,14.44,14.18,14.32,594551.0,14.1238,14.1433,13.8887,14.0258,594551.0
2023-01-24 10:10:00,14.34,14.61,14.24,14.33,593643.0,14.0454,14.3099,13.9475,14.0356,593643.0
2023-01-24 10:20:00,14.33,14.5,14.26,14.48,509653.0,14.0356,14.2021,13.967,14.1825,509653.0
2023-01-24 10:30:00,14.47,14.49,14.28,14.38,665786.0,14.1727,14.1923,13.9866,14.0846,665786.0
2023-01-24 10:40:00,14.35,14.51,14.32,14.45,214196.0,14.0552,14.2119,14.0258,14.1531,214196.0
2023-01-24 10:50:00,14.45,14.64,14.45,14.57,311589.0,14.1531,14.3392,14.1531,14.2707,311589.0
2023-01-24 11:00:00,14.58,14.58,14.43,14.49,210862.0,14.2805,14.2805,14.1336,14.1923,210862.0
2023-01-24 11:10:00,14.51,14.52,14.38,14.41,165212.0,14.2119,14.2217,14.0846,14.114,165212.0
2023-01-24 11:20:00,14.42,14.56,14.4,14.56,238555.0,14.1238,14.2609,14.1042,14.2609,238555.0
2023-01-24 11:30:00,14.56,14.56,14.44,14.48,169089.0,14.2609,14.2609,14.1433,14.1825,169089.0
2023-01-24 11:40:00,14.49,14.51,14.42,14.48,99403.0,14.1923,14.2119,14.1238,14.1825,99403.0
2023-01-24 11:50:00,14.48,14.51,14.44,14.46,89769.0,14.1825,14.2119,14.1433,14.1629,89769.0
2023-01-24 12:00:00,14.46,14.49,14.3,14.49,281594.0,14.1629,14.1923,14.0062,14.1923,281594.0
2023-01-24 12:10:00,14.49,14.52,14.47,14.49,66403.0,14.1923,14.2217,14.1727,14.1923,66403.0
2023-01-24 12:20:00,14.47,14.5,14.44,14.46,76872.0,14.1727,14.2021,14.1433,14.1629,76872.0
2023-01-24 12:30:00,14.47,14.47,14.38,14.4,97967.0,14.1727,14.1727,14.0846,14.1042,97967.0
2023-01-24 12:40:00,14.4,14.4,14.31,14.33,144674.0,14.1042,14.1042,14.016,14.0356,144674.0
2023-01-24 12:50:00,14.33,14.37,14.31,14.32,203120.0,14.0356,14.0748,14.016,14.0258,203120.0
2023-01-24 13:00:00,14.32,14.38,14.2,14.31,184041.0,14.0258,14.0846,13.9083,14.016,184041.0
2023-01-24 13:10:00,14.31,14.4,14.31,14.37,124990.0,14.016,14.1042,14.016,14.0748,124990.0
2023-01-24 13:20:00,14.38,14.38,14.29,14.37,87268.0,14.0846,14.0846,13.9964,14.0748,87268.0
2023-01-24 13:30:00,14.38,14.38,14.34,14.36,52885.0,14.0846,14.0846,14.0454,14.065,52885.0
2023-01-24 13:40:00,14.36,14.43,14.36,14.4,89066.0,14.065,14.1336,14.065,14.1042,89066.0
2023-01-24 13:50:00,14.4,14.43,14.38,14.4,72742.0,14.1042,14.1336,14.0846,14.1042,72742.0
2023-01-24 14:00:00,14.39,14.39,14.28,14.29,140655.0,14.0944,14.0944,13.9866,13.9964,140655.0
2023-01-24 14:10:00,14.3,14.35,14.29,14.29,68086.0,14.0062,14.0552,13.9964,13.9964,68086.0
2023-01-24 14:20:00,14.29,14.31,14.28,14.3,110222.0,13.9964,14.016,13.9866,14.0062,110222.0
2023-01-24 14:30:00,14.3,14.35,14.29,14.35,77832.0,14.0062,14.0552,13.9964,14.0552,77832.0
2023-01-24 14:40:00,14.33,14.36,14.3,14.3,91666.0,14.0356,14.065,14.0062,14.0062,91666.0
2023-01-24 14:50:00,14.3,14.39,14.28,14.38,109064.0,14.0062,14.0944,13.9866,14.0846,109064.0
2023-01-24 15:00:00,14.37,14.44,14.36,14.39,105946.0,14.0748,14.1433,14.065,14.0944,105946.0
2023-01-24 15:10:00,14.38,14.4,14.33,14.36,71771.0,14.0846,14.1042,14.0356,14.065,71771.0
2023-01-24 15:20:00,14.36,14.39,14.34,14.39,62257.0,14.065,14.0944,14.0454,14.0944,62257.0
2023-01-24 15:30:00,14.39,14.4,14.26,14.28,164458.0,14.0944,14.1042,13.967,13.9866,164458.0
2023-01-24 15:40:00,14.27,14.27,14.18,14.23,308143.0,13.9768,13.9768,13.8887,13.9377,308143.0
2023-01-24 15:50:00,14.24,14.43,14.23,14.42,479051.0,13.9475,14.1336,13.9377,14.1238,479051.0
2023-01-25 09:30:00,13.7,13.82,13.54,13.72,2033512.0,13.4186,13.5361,13.2618,13.4381,2033512.0
2023-01-25 09:40:00,13.7,13.89,13.67,13.8,632414.0,13.4186,13.6046,13.3892,13.5165,632414.0
2023-01-25 09:50:00,13.8,13.86,13.54,13.55,686229.0,13.5165,13.5753,13.2618,13.2716,686229.0
2023-01-25 10:00:00,13.54,13.74,13.52,13.64,781737.0,13.2618,13.4577,13.2422,13.3598,781737.0
2023-01-25 10:10:00,13.65,13.66,13.38,13.47,647382.0,13.3696,13.3794,13.1051,13.1933,647382.0
2023-01-25 10:20:00,13.48,13.51,13.34,13.48,345523.0,13.2031,13.2325,13.0659,13.2031,345523.0
2023-01-25 10:30:00,13.5,13.59,13.34,13.38,427890.0,13.2227,13.3108,13.0659,13.1051,427890.0
2023-01-25 10:40:00,13.38,13.59,13.35,13.53,368736.0,13.1051,13.3108,13.0757,13.252,368736.0
2023-01-25 10:50:00,13.52,13.68,13.48,13.66,263567.0,13.2422,13.399,13.2031,13.3794,263567.0
2023-01-25 11:00:00,13.65,13.67,13.61,13.62,238595.0,13.3696,13.3892,13.3304,13.3402,238595.0
2023-01-25 11:10:00,13.63,13.94,13.63,13.91,740468.0,13.35,13.6536,13.35,13.6242,740468.0
2023-01-25 11:20:00,13.91,14.01,13.85,13.87,415648.0,13.6242,13.7222,13.5655,13.5851,415648.0
2023-01-25 11:30:00,13.88,13.94,13.85,13.92,320924.0,13.5949,13.6536,13.5655,13.634,320924.0
2023-01-25 11:40:00,13.92,13.92,13.85,13.89,213481.0,13.634,13.634,13.5655,13.6046,213481.0
2023-01-25 11:50:00,13.89,14.13,13.88,13.99,434057.0,13.6046,13.8397,13.5949,13.7026,434057.0
2023-01-25 12:00:00,13.99,13.99,13.88,13.94,307846.0,13.7026,13.7026,13.5949,13.6536,307846.0
2023-01-25 12:10:00,13.96,14.04,13.94,13.99,224278.0,13.6732,13.7516,13.6536,13.7026,224278.0
2023-01-25 12:20:00,13.97,14.0,13.93,13.94,141322.0,13.683,13.7124,13.6438,13.6536,141322.0
2023-01-25 12:30:00,13.93,13.97,13.91,13.95,77900.0,13.6438,13.683,13.6242,13.6634,77900.0
2023-01-25 12:40:00,13.95,14.0,13.94,13.95,69599.0,13.6634,13.7124,13.6536,13.6634,69599.0
2023-01-25 12:50:00,13.97,13.97,13.91,13.93,33077.0,13.683,13.683,13.6242,13.6438,33077.0
2023-01-25 13:00:00,13.94,14.07,13.94,14.02,99305.0,13.6536,13.7809,13.6536,13.732,99305.0
2023-01-25 13:10:00,14.02,14.1,14.0,14.08,172557.0,13.732,13.8103,13.7124,13.7907,172557.0
2023-01-25 13:20:00,14.08,14.21,14.08,14.2,285611.0,13.7907,13.9181,13.7907,13.9083,285611.0
2023-01-25 13:30:00,14.2,14.23,14.11,14.15,183515.0,13.9083,13.9377,13.8201,13.8593,183515.0
2023-01-25 13:40:00,14.15,14.35,14.15,14.33,206969.0,13.8593,14.0552,13.8593,14.0356,206969.0
2023-01-25 13:50:00,14.33,14.34,14.24,14.28,287473.0,14.0356,14.0454,13.9475,13.9866,287473.0
2023-01-25 14:00:00,14.29,14.31,14.23,14.24,219170.0,13.9964,14.016,13.9377,13.9475,219170.0
2023-01-25 14:10:00,14.23,14.45,14.23,14.43,380709.0,13.9377,14.1531,13.9377,14.1336,380709.0
2023-01-25 14:20:00,14.43,14.43,14.26,14.29,205774.0,14.1336,14.1336,13.967,13.9964,205774.0
2023-01-25 14:30:00,14.3,14.35,14.24,14.3,124571.0,14.0062,14.0552,13.9475,14.0062,124571.0
2023-01-25 14:40:00,14.3,14.36,14.3,14.35,130019.0,14.0062,14.065,14.0062,14.0552,130019.0
2023-01-25 14:50:00,14.35,14.5,14.33,14.45,278120.0,14.0552,14.2021,14.0356,14.1531,278120.0
2023-01-25 15:00:00,14.45,14.6,14.45,14.6,271738.0,14.1531,14.3001,14.1531,14.3001,271738.0
2023-01-25 15:10:00,14.6,14.62,14.47,14.51,310555.0,14.3001,14.3197,14.1727,14.2119,310555.0
2023-01-25 15:20:00,14.5,14.55,14.46,14.55,154561.0,14.2021,14.2511,14.1629,14.2511,154561.0
2023-01-25 15:30:00,14.56,14.6,14.46,14.54,245484.0,14.2609,14.3001,14.1629,14.2413,245484.0
2023-01-25 15:40:00,14.53,14.54,14.47,14.53,242595.0,14.2315,14.2413,14.1727,14.2315,242595.0
2023-01-25 15:50:00,14.52,14.56,14.39,14.56,513084.0,14.2217,14.2609,14.0944,14.2609,513084.0
2023-01-26 09:30:00,15.0,15.22,14.99,15.06,2833951.0,14.6918,14.9073,14.682,14.7506,2833951.0
2023-01-26 09:40:00,15.09,15.17,14.76,14.76,1003273.0,14.78,14.8584,14.4568,14.4568,1003273.0
2023-01-26 09:50:00,14.76,14.76,14.35,14.58,1428616.0,14.4568,14.4568,14.0552,14.2805,1428616.0
2023-01-26 10:00:00,14.59,14.67,14.44,14.48,770047.0,14.2903,14.3686,14.1433,14.1825,770047.0
2023-01-26 10:10:00,14.48,14.77,14.4,14.73,803704.0,14.1825,14.4666,14.1042,14.4274,803704.0
2023-01-26 10:20:00,14.73,14.86,14.67,14.76,540855.0,14.4274,14.5547,14.3686,14.4568,540855.0
2023-01-26 10:30:00,14.76,14.8,14.53,14.53,554849.0,14.4568,14.496,14.2315,14.2315,554849.0
2023-01-26 10:40:00,14.54,14.68,14.49,14.66,343711.0,14.2413,14.3784,14.1923,14.3588,343711.0
2023-01-26 10:50:00,14.66,14.66,14.3,14.37,736465.0,14.3588,14.3588,14.0062,14.0748,736465.0
2023-01-26 11:00:00,14.37,14.53,14.32,14.45,380703.0,14.0748,14.2315,14.0258,14.1531,380703.0
2023-01-26 11:10:00,14.46,14.64,14.44,14.56,317753.0,14.1629,14.3392,14.1433,14.2609,317753.0
2023-01-26 11:20:00,14.54,14.54,14.36,14.49,288138.0,14.2413,14.2413,14.065,14.1923,288138.0
2023-01-26 11:30:00,14.49,14.59,14.47,14.53,196213.0,14.1923,14.2903,14.1727,14.2315,196213.0
2023-01-26 11:40:00,14.53,14.67,14.5,14.63,230748.0,14.2315,14.3686,14.2021,14.3294,230748.0
2023-01-26 11:50:00,14.64,14.69,14.58,14.66,208864.0,14.3392,14.3882,14.2805,14.3588,208864.0
2023-01-26 12:00:00,14.66,14.74,14.65,14.74,146287.0,14.3588,14.4372,14.349,14.4372,146287.0
2023-01-26 12:10:00,14.75,14.86,14.69,14.7,339067.0,14.447,14.5547,14.3882,14.398,339067.0
2023-01-26 12:20:00,14.7,14.79,14.69,14.79,158158.0,14.398,14.4862,14.3882,14.4862,158158.0
2023-01-26 12:30:00,14.77,14.88,14.76,14.84,225387.0,14.4666,14.5743,14.4568,14.5351,225387.0
2023-01-26 12:40:00,14.85,14.86,14.72,14.76,274880.0,14.5449,14.5547,14.4176,14.4568,274880.0
2023-01-26 12:50:00,14.78,14.94,14.78,14.88,389676.0,14.4764,14.6331,14.4764,14.5743,389676.0
2023-01-26 13:00:00,14.88,14.91,14.73,14.76,226837.0,14.5743,14.6037,14.4274,14.4568,226837.0
2023-01-26 13:10:00,14.76,14.84,14.74,14.75,241154.0,14.4568,14.5351,14.4372,14.447,241154.0
2023-01-26 13:20:00,14.76,14.84,14.75,14.84,106760.0,14.4568,14.5351,14.447,14.5351,106760.0
2023-01-26 13:30:00,14.84,14.96,14.82,14.96,255750.0,14.5351,14.6527,14.5155,14.6527,255750.0
2023-01-26 13:40:00,14.95,15.03,14.94,15.0,407731.0,14.6429,14.7212,14.6331,14.6918,407731.0
2023-01-26 13:50:00,15.01,15.01,14.92,14.94,163704.0,14.7016,14.7016,14.6135,14.6331,163704.0
2023-01-26 14:00:00,14.94,14.96,14.89,14.95,94012.0,14.6331,14.6527,14.5841,14.6429,94012.0
2023-01-26 14:10:00,14.95,15.0,14.92,14.98,84375.0,14.6429,14.6918,14.6135,14.6723,84375.0
2023-01-26 14:20:00,14.97,15.03,14.93,14.98,181493.0,14.6625,14.7212,14.6233,14.6723,181493.0
2023-01-26 14:30:00,14.98,15.02,14.98,14.98,125136.0,14.6723,14.7114,14.6723,14.6723,125136.0
2023-01-26 14:40:00,14.99,15.06,14.99,15.0,177312.0,14.682,14.7506,14.682,14.6918,177312.0
2023-01-26 14:50:00,15.0,15.07,14.96,15.07,164423.0,14.6918,14.7604,14.6527,14.7604,164423.0
2023-01-26 15:00:00,15.07,15.09,15.01,15.06,201317.0,14.7604,14.78,14.7016,14.7506,201317.0
2023-01-26 15:10:00,15.06,15.13,15.02,15.13,204194.0,14.7506,14.8192,14.7114,14.8192,204194.0
2023-01-26 15:20:00,15.12,15.21,15.12,15.18,356551.0,14.8094,14.8975,14.8094,14.8681,356551.0
2023-01-26 15:30:00,15.17,15.18,15.07,15.08,187879.0,14.8584,14.8681,14.7604,14.7702,187879.0
2023-01-26 15:40:00,15.08,15.11,15.01,15.04,408138.0,14.7702,14.7996,14.7016,14.731,408138.0
2023-01-26 15:50:00,15.03,15.29,15.03,15.25,949663.0,14.7212,14.9759,14.7212,14.9367,949663.0
2023-01-27 09:30:00,14.49,14.61,14.35,14.44,1952915.0,14.1923,14.3099,14.0552,14.1433,1952915.0
2023-01-27 09:40:00,14.43,14.91,14.42,14.86,965941.0,14.1336,14.6037,14.1238,14.5547,965941.0
2023-01-27 09:50:00,14.87,14.96,14.75,14.79,801357.0,14.5645,14.6527,14.447,14.4862,801357.0
2023-01-27 10:00:00,14.8,15.14,14.73,15.04,1215213.0,14.496,14.829,14.4274,14.731,1215213.0
2023-01-27 10:10:00,15.05,15.14,15.03,15.09,385804.0,14.7408,14.829,14.7212,14.78,385804.0
2023-01-27 10:20:00,15.09,15.09,14.85,14.96,602883.0,14.78,14.78,14.5449,14.6527,602883.0
2023-01-27 10:30:00,14.96,15.02,14.87,14.98,198718.0,14.6527,14.7114,14.5645,14.6723,198718.0
2023-01-27 10:40:00,14.96,15.09,14.72,14.77,408165.0,14.6527,14.78,14.4176,14.4666,408165.0
2023-01-27 10:50:00,14.78,14.81,14.61,14.71,431092.0,14.4764,14.5057,14.3099,14.4078,431092.0
2023-01-27 11:00:00,14.7,14.77,14.59,14.64,383231.0,14.398,14.4666,14.2903,14.3392,383231.0
2023-01-27 11:10:00,14.64,14.83,14.63,14.79,406835.0,14.3392,14.5253,14.3294,14.4862,406835.0
2023-01-27 11:20:00,14.8,14.84,14.79,14.82,519944.0,14.496,14.5351,14.4862,14.5155,519944.0
2023-01-27 11:30:00,14.83,14.92,14.82,14.84,351873.0,14.5253,14.6135,14.5155,14.5351,351873.0
2023-01-27 11:40:00,14.84,14.94,14.84,14.9,294547.0,14.5351,14.6331,14.5351,14.5939,294547.0
2023-01-27 11:50:00,14.91,14.96,14.88,14.88,212969.0,14.6037,14.6527,14.5743,14.5743,212969.0
2023-01-27 12:00:00,14.88,14.9,14.84,14.87,267604.0,14.5743,14.5939,14.5351,14.5645,267604.0
2023-01-27 12:10:00,14.87,15.02,14.85,15.0,255281.0,14.5645,14.7114,14.5449,14.6918,255281.0
2023-01-27 12:20:00,15.01,15.02,14.94,14.98,153472.0,14.7016,14.7114,14.6331,14.6723,153472.0
2023-01-27 12:30:00,14.97,15.04,14.96,15.03,122918.0,14.6625,14.731,14.6527,14.7212,122918.0
2023-01-27 12:40:00,15.04,15.06,15.0,15.06,179752.0,14.731,14.7506,14.6918,14.7506,179752.0
2023-01-27 12:50:00,15.06,15.14,15.05,15.13,209639.0,14.7506,14.829,14.7408,14.8192,209639.0
2023-01-27 13:00:00,15.14,15.16,15.08,15.1,183343.0,14.829,14.8486,14.7702,14.7898,183343.0
2023-01-27 13:10:00,15.09,15.09,14.99,15.02,135614.0,14.78,14.78,14.682,14.7114,135614.0
2023-01-27 13:20:00,15.01,15.11,15.01,15.1,65310.0,14.7016,14.7996,14.7016,14.7898,65310.0
2023-01-27 13:30:00,15.11,15.22,15.11,15.21,132458.0,14.7996,14.9073,14.7996,14.8975,132458.0
2023-01-27 13:40:00,15.21,15.29,15.17,15.29,236611.0,14.8975,14.9759,14.8584,14.9759,236611.0
2023-01-27 13:50:00,15.29,15.3,15.23,15.25,165216.0,14.9759,14.9857,14.9171,14.9367,165216.0
2023-01-27 14:00:00,15.26,15.29,15.19,15.22,150984.0,14.9465,14.9759,14.8779,14.9073,150984.0
2023-01-27 14:10:00,15.22,15.29,15.22,15.28,100989.0,14.9073,14.9759,14.9073,14.9661,100989.0
2023-01-27 14:20:00,15.28,15.3,15.24,15.24,343242.0,14.9661,14.9857,14.9269,14.9269,343242.0
2023-01-27 14:30:00,15.24,15.26,15.22,15.25,106208.0,14.9269,14.9465,14.9073,14.9367,106208.0
2023-01-27 14:40:00,15.24,15.27,15.21,15.26,80147.0,14.9269,14.9563,14.8975,14.9465,80147.0
2023-01-27 14:50:00,15.25,15.26,15.21,15.22,149477.0,14.9367,14.9465,14.8975,14.9073,149477.0
2023-01-27 15:00:00,15.21,15.36,15.21,15.33,230717.0,14.8975,15.0444,14.8975,15.0151,230717.0
2023-01-27 15:10:00,15.32,15.35,15.19,15.22,226205.0,15.0053,15.0347,14.8779,14.9073,226205.0
2023-01-27 15:20:00,15.23,15.28,15.17,15.27,127376.0,14.9171,14.9661,14.8584,14.9563,127376.0
2023-01-27 15:30:00,15.28,15.29,15.22,15.22,175383.0,14.9661,14.9759,14.9073,14.9073,175383.0
2023-01-27 15:40:00,15.21,15.28,15.12,15.14,257679.0,14.8975,14.9661,14.8094,14.829,257679.0
2023-01-27 15:50:00,15.15,15.15,14.95,14.95,893260.0,14.8388,14.8388,14.6429,14.6429,893260.0
2023-01-30 09:30:00,14.32,14.45,14.18,14.33,1331252.0,14.0258,14.1531,13.8887,14.0356,1331252.0
2023-01-30 09:40:00,14.32,14.59,14.24,14.51,633528.0,14.0258,14.2903,13.9475,14.2119,633528.0
2023-01-30 09:50:00,14.51,14.59,14.39,14.46,398960.0,14.2119,14.2903,14.0944,14.1629,398960.0
2023-01-30 10:00:00,14.47,14.62,14.4,14.57,311505.0,14.1727,14.3197,14.1042,14.2707,311505.0
2023-01-30 10:10:00,14.58,14.62,14.46,14.47,297129.0,14.2805,14.3197,14.1629,14.1727,297129.0
2023-01-30 10:20:00,14.47,14.5,14.12,14.23,505189.0,14.1727,14.2021,13.8299,13.9377,505189.0
2023-01-30 10:30:00,14.23,14.26,13.98,14.0,1053282.0,13.9377,13.967,13.6928,13.7124,1053282.0
2023-01-30 10:40:00,14.0,14.07,13.9,14.07,601597.0,13.7124,13.7809,13.6144,13.7809,601597.0
2023-01-30 10:50:00,14.06,14.21,14.05,14.19,371558.0,13.7712,13.9181,13.7614,13.8985,371558.0
2023-01-30 11:00:00,14.19,14.21,14.12,14.19,220056.0,13.8985,13.9181,13.8299,13.8985,220056.0
2023-01-30 11:10:00,14.2,14.31,14.2,14.29,306175.0,13.9083,14.016,13.9083,13.9964,306175.0
2023-01-30 11:20:00,14.29,14.3,14.17,14.27,328576.0,13.9964,14.0062,13.8789,13.9768,328576.0
2023-01-30 11:30:00,14.28,14.33,14.23,14.26,163038.0,13.9866,14.0356,13.9377,13.967,163038.0
2023-01-30 11:40:00,14.25,14.28,14.14,14.15,268314.0,13.9573,13.9866,13.8495,13.8593,268314.0
2023-01-30 11:50:00,14.15,14.27,14.09,14.26,164011.0,13.8593,13.9768,13.8005,13.967,164011.0
2023-01-30 12:00:00,14.25,14.32,14.24,14.27,145851.0,13.9573,14.0258,13.9475,13.9768,145851.0
2023-01-30 12:10:00,14.27,14.29,14.2,14.23,67224.0,13.9768,13.9964,13.9083,13.9377,67224.0
2023-01-30 12:20:00,14.23,14.24,14.14,14.22,112972.0,13.9377,13.9475,13.8495,13.9279,112972.0
2023-01-30 12:30:00,14.22,14.24,14.13,14.16,58575.0,13.9279,13.9475,13.8397,13.8691,58575.0
2023-01-30 12:40:00,14.15,14.18,14.06,14.1,117106.0,13.8593,13.8887,13.7712,13.8103,117106.0
2023-01-30 12:50:00,14.1,14.12,14.04,14.09,84449.0,13.8103,13.8299,13.7516,13.8005,84449.0
2023-01-30 13:00:00,14.08,14.13,14.03,14.12,73229.0,13.7907,13.8397,13.7418,13.8299,73229.0
2023-01-30 13:10:00,14.13,14.21,14.04,14.17,93669.0,13.8397,13.9181,13.7516,13.8789,93669.0
2023-01-30 13:20:00,14.17,14.19,14.11,14.11,105533.0,13.8789,13.8985,13.8201,13.8201,105533.0
2023-01-30 13:30:00,14.1,14.1,14.02,14.04,108408.0,13.8103,13.8103,13.732,13.7516,108408.0
2023-01-30 13:40:00,14.05,14.05,14.0,14.04,125729.0,13.7614,13.7614,13.7124,13.7516,125729.0
2023-01-30 13:50:00,14.04,14.06,14.0,14.06,106801.0,13.7516,13.7712,13.7124,13.7712,106801.0
2023-01-30 14:00:00,14.06,14.11,14.03,14.03,89956.0,13.7712,13.8201,13.7418,13.7418,89956.0
2023-01-30 14:10:00,14.04,14.07,14.01,14.02,52402.0,13.7516,13.7809,13.7222,13.732,52402.0
2023-01-30 14:20:00,14.02,14.05,13.97,13.99,76666.0,13.732,13.7614,13.683,13.7026,76666.0
2023-01-30 14:30:00,13.98,14.03,13.96,14.0,126792.0,13.6928,13.7418,13.6732,13.7124,126792.0
2023-01-30 14:40:00,13.99,14.02,13.96,13.98,57769.0,13.7026,13.732,13.6732,13.6928,57769.0
2023-01-30 14:50:00,13.98,14.0,13.94,13.99,159538.0,13.6928,13.7124,13.6536,13.7026,159538.0
2023-01-30 15:00:00,14.0,14.06,13.92,13.95,140672.0,13.7124,13.7712,13.634,13.6634,140672.0
2023-01-30 15:10:00,13.94,13.95,13.79,13.82,518301.0,13.6536,13.6634,13.5067,13.5361,518301.0
2023-01-30 15:20:00,13.83,13.84,13.74,13.77,437444.0,13.5459,13.5557,13.4577,13.4871,437444.0
2023-01-30 15:30:00,13.76,13.9,13.73,13.89,268513.0,13.4773,13.6144,13.4479,13.6046,268513.0
2023-01-30 15:40:00,13.9,13.92,13.84,13.88,245578.0,13.6144,13.634,13.5557,13.5949,245578.0
2023-01-30 15:50:00,13.86,13.93,13.77,13.78,562893.0,13.5753,13.6438,13.4871,13.4969,562893.0
2023-01-31 09:30:00,13.68,14.02,13.66,13.95,2442772.0,13.399,13.732,13.3794,13.6634,2442772.0
2023-01-31 09:40:00,13.96,14.08,13.84,13.93,927832.0,13.6732,13.7907,13.5557,13.6438,927832.0
2023-01-31 09:50:00,13.94,13.99,13.71,13.72,567022.0,13.6536,13.7026,13.4283,13.4381,567022.0
2023-01-31 10:00:00,13.73,13.92,13.65,13.73,524916.0,13.4479,13.634,13.3696,13.4479,524916.0
2023-01-31 10:10:00,13.73,14.02,13.72,13.99,630170.0,13.4479,13.732,13.4381,13.7026,630170.0
2023-01-31 10:20:00,13.99,14.18,13.97,14.18,737523.0,13.7026,13.8887,13.683,13.8887,737523.0
2023-01-31 10:30:00,14.19,14.23,14.12,14.14,744119.0,13.8985,13.9377,13.8299,13.8495,744119.0
2023-01-31 10:40:00,14.14,14.19,14.05,14.16,205896.0,13.8495,13.8985,13.7614,13.8691,205896.0
2023-01-31 10:50:00,14.17,14.28,14.16,14.28,983301.0,13.8789,13.9866,13.8691,13.9866,983301.0
2023-01-31 11:00:00,14.29,14.36,14.29,14.31,568734.0,13.9964,14.065,13.9964,14.016,568734.0
2023-01-31 11:10:00,14.3,14.3,14.22,14.24,262568.0,14.0062,14.0062,13.9279,13.9475,262568.0
2023-01-31 11:20:00,14.27,14.28,14.21,14.24,227252.0,13.9768,13.9866,13.9181,13.9475,227252.0
2023-01-31 11:30:00,14.24,14.29,14.21,14.23,142390.0,13.9475,13.9964,13.9181,13.9377,142390.0
2023-01-31 11:40:00,14.24,14.26,14.08,14.11,239570.0,13.9475,13.967,13.7907,13.8201,239570.0
2023-01-31 11:50:00,14.11,14.23,14.1,14.18,164063.0,13.8201,13.9377,13.8103,13.8887,164063.0
2023-01-31 12:00:00,14.18,14.22,14.1,14.2,151802.0,13.8887,13.9279,13.8103,13.9083,151802.0
2023-01-31 12:10:00,14.2,14.32,14.17,14.29,163417.0,13.9083,14.0258,13.8789,13.9964,163417.0
2023-01-31 12:20:00,14.29,14.3,14.23,14.26,106271.0,13.9964,14.0062,13.9377,13.967,106271.0
2023-01-31 12:30:00,14.27,14.32,14.24,14.27,190085.0,13.9768,14.0258,13.9475,13.9768,190085.0
2023-01-31 12:40:00,14.28,14.34,14.28,14.31,161728.0,13.9866,14.0454,13.9866,14.016,161728.0
2023-01-31 12:50:00,14.32,14.35,14.3,14.32,155013.0,14.0258,14.0552,14.0062,14.0258,155013.0
2023-01-31 13:00:00,14.33,14.34,14.29,14.34,51011.0,14.0356,14.0454,13.9964,14.0454,51011.0
2023-01-31 13:10:00,14.33,14.33,14.3,14.32,67844.0,14.0356,14.0356,14.0062,14.0258,67844.0
2023-01-31 13:20:00,14.33,14.33,14.26,14.33,137298.0,14.0356,14.0356,13.967,14.0356,137298.0
2023-01-31 13:30:00,14.33,14.34,14.25,14.28,131512.0,14.0356,14.0454,13.9573,13.9866,131512.0
2023-01-31 13:40:00,14.29,14.41,14.29,14.39,314922.0,13.9964,14.114,13.9964,14.0944,314922.0
2023-01-31 13:50:00,14.4,14.4,14.31,14.31,94569.0,14.1042,14.1042,14.016,14.016,94569.0
2023-01-31 14:00:00,14.3,14.32,14.22,14.32,161166.0,14.0062,14.0258,13.9279,14.0258,161166.0
2023-01-31 14:10:00,14.32,14.33,14.24,14.24,96659.0,14.0258,14.0356,13.9475,13.9475,96659.0
2023-01-31 14:20:00,14.25,14.29,14.24,14.28,89889.0,13.9573,13.9964,13.9475,13.9866,89889.0
2023-01-31 14:30:00,14.28,14.3,14.25,14.26,69475.0,13.9866,14.0062,13.9573,13.967,69475.0
2023-01-31 14:40:00,14.26,14.31,14.24,14.27,91704.0,13.967,14.016,13.9475,13.9768,91704.0
2023-01-31 14:50:00,14.26,14.31,14.25,14.27,152682.0,13.967,14.016,13.9573,13.9768,152682.0
2023-01-31 15:00:00,14.27,14.32,14.27,14.31,84091.0,13.9768,14.0258,13.9768,14.016,84091.0
2023-01-31 15:10:00,14.31,14.31,14.15,14.18,214784.0,14.016,14.016,13.8593,13.8887,214784.0
2023-01-31 15:20:00,14.19,14.22,14.13,14.14,132179.0,13.8985,13.9279,13.8397,13.8495,132179.0
2023-01-31 15:30:00,14.15,14.21,14.15,14.2,233544.0,13.8593,13.9181,13.8593,13.9083,233544.0
2023-01-31 15:40:00,14.21,14.3,14.21,14.26,315679.0,13.9181,14.0062,13.9181,13.967,315679.0
2023-01-31 15:50:00,14.26,14.55,14.25,14.54,1063301.0,13.967,14.2511,13.9573,14.2413,1063301.0
2023-02-01 09:30:00,14.68,14.96,14.68,14.91,1810152.0,14.3784,14.6527,14.3784,14.6037,1810152.0
2023-02-01 09:40:00,14.91,15.26,14.91,15.23,1048646.0,14.6037,14.9465,14.6037,14.9171,1048646.0
2023-02-01 09:50:00,15.24,15.41,15.19,15.38,1060715.0,14.9269,15.0934,14.8779,15.064,1060715.0
2023-02-01 10:00:00,15.39,15.46,15.25,15.32,1350039.0,15.0738,15.1424,14.9367,15.0053,1350039.0
2023-02-01 10:10:00,15.32,15.43,15.3,15.42,524203.0,15.0053,15.113,14.9857,15.1032,524203.0
2023-02-01 10:20:00,15.43,15.53,15.32,15.53,1020303.0,15.113,15.211,15.0053,15.211,1020303.0
2023-02-01 10:30:00,15.54,15.63,15.51,15.52,457323.0,15.2207,15.3089,15.1914,15.2012,457323.0
2023-02-01 10:40:00,15.51,15.55,15.39,15.41,418915.0,15.1914,15.2305,15.0738,15.0934,418915.0
2023-02-01 10:50:00,15.41,15.41,15.16,15.17,599408.0,15.0934,15.0934,14.8486,14.8584,599408.0
2023-02-01 11:00:00,15.17,15.29,15.1,15.28,495180.0,14.8584,14.9759,14.7898,14.9661,495180.0
2023-02-01 11:10:00,15.29,15.47,15.28,15.41,226673.0,14.9759,15.1522,14.9661,15.0934,226673.0
2023-02-01 11:20:00,15.42,15.55,15.41,15.5,250749.0,15.1032,15.2305,15.0934,15.1816,250749.0
2023-02-01 11:30:00,15.5,15.53,15.42,15.43,203127.0,15.1816,15.211,15.1032,15.113,203127.0
2023-02-01 11:40:00,15.42,15.5,15.4,15.5,217618.0,15.1032,15.1816,15.0836,15.1816,217618.0
2023-02-01 11:50:00,15.48,15.5,15.35,15.38,181241.0,15.162,15.1816,15.0347,15.064,181241.0
2023-02-01 12:00:00,15.4,15.43,15.31,15.31,179765.0,15.0836,15.113,14.9955,14.9955,179765.0
2023-02-01 12:10:00,15.33,15.36,15.29,15.32,193429.0,15.0151,15.0444,14.9759,15.0053,193429.0
2023-02-01 12:20:00,15.31,15.43,15.31,15.38,160436.0,14.9955,15.113,14.9955,15.064,160436.0
2023-02-01 12:30:00,15.38,15.41,15.36,15.41,69743.0,15.064,15.0934,15.0444,15.0934,69743.0
2023-02-01 12:40:00,15.41,15.46,15.37,15.37,197115.0,15.0934,15.1424,15.0542,15.0542,197115.0
2023-02-01 12:50:00,15.37,15.48,15.36,15.45,107496.0,15.0542,15.162,15.0444,15.1326,107496.0
2023-02-01 13:00:00,15.44,15.52,15.44,15.48,177275.0,15.1228,15.2012,15.1228,15.162,177275.0
2023-02-01 13:10:00,15.47,15.49,15.44,15.44,74930.0,15.1522,15.1718,15.1228,15.1228,74930.0
2023-02-01 13:20:00,15.44,15.52,15.44,15.52,166452.0,15.1228,15.2012,15.1228,15.2012,166452.0
2023-02-01 13:30:00,15.53,15.58,15.5,15.51,224297.0,15.211,15.2599,15.1816,15.1914,224297.0
2023-02-01 13:40:00,15.52,15.54,15.39,15.41,108325.0,15.2012,15.2207,15.0738,15.0934,108325.0
2023-02-01 13:50:00,15.4,15.56,15.39,15.47,195684.0,15.0836,15.2403,15.0738,15.1522,195684.0
2023-02-01 14:00:00,15.48,15.72,15.16,15.62,1292908.0,15.162,15.3971,14.8486,15.2991,1292908.0
2023-02-01 14:10:00,15.61,15.76,15.54,15.62,554088.0,15.2893,15.4362,15.2207,15.2991,554088.0
2023-02-01 14:20:00,15.61,15.68,15.53,15.53,258094.0,15.2893,15.3579,15.211,15.211,258094.0
2023-02-01 14:30:00,15.54,15.96,15.16,15.95,2119330.0,15.2207,15.6321,14.8486,15.6223,2119330.0
2023-02-01 14:40:00,15.95,16.54,15.88,16.39,2924488.0,15.6223,16.2002,15.5538,16.0533,2924488.0
2023-02-01 14:50:00,16.4,16.61,16.33,16.42,1202308.0,16.0631,16.2688,15.9945,16.0827,1202308.0
2023-02-01 15:00:00,16.42,16.99,16.42,16.93,2272069.0,16.0827,16.641,16.0827,16.5822,2272069.0
2023-02-01 15:10:00,16.92,16.94,16.66,16.86,1352408.0,16.5724,16.592,16.3177,16.5136,1352408.0
2023-02-01 15:20:00,16.86,17.01,16.74,17.0,803153.0,16.5136,16.6606,16.3961,16.6508,803153.0
2023-02-01 15:30:00,17.0,17.28,16.93,17.21,1313600.0,16.6508,16.925,16.5822,16.8564,1313600.0
2023-02-01 15:40:00,17.21,17.26,16.89,16.89,1096334.0,16.8564,16.9054,16.543,16.543,1096334.0
2023-02-01 15:50:00,16.88,16.88,16.65,16.82,1350882.0,16.5332,16.5332,16.3079,16.4745,1350882.0
2023-02-02 09:30:00,17.3,17.54,17.18,17.53,3883181.0,16.9446,17.1797,16.8271,17.1699,3883181.0
2023-02-02 09:40:00,17.52,17.66,17.44,17.53,1301955.0,17.1601,17.2972,17.0817,17.1699,1301955.0
2023-02-02 09:50:00,17.53,17.56,17.15,17.16,912267.0,17.1699,17.1993,16.7977,16.8075,912267.0
2023-02-02 10:00:00,17.17,17.33,17.01,17.23,814883.0,16.8173,16.974,16.6606,16.876,814883.0
2023-02-02 10:10:00,17.22,17.46,17.16,17.46,485936.0,16.8662,17.1013,16.8075,17.1013,485936.0
2023-02-02 10:20:00,17.46,17.5,17.28,17.42,433288.0,17.1013,17.1405,16.925,17.0621,433288.0
2023-02-02 10:30:00,17.43,17.68,17.43,17.65,573400.0,17.0719,17.3168,17.0719,17.2874,573400.0
2023-02-02 10:40:00,17.65,17.72,17.52,17.66,393687.0,17.2874,17.356,17.1601,17.2972,393687.0
2023-02-02 10:50:00,17.66,17.66,17.27,17.39,732364.0,17.2972,17.2972,16.9152,17.0327,732364.0
2023-02-02 11:00:00,17.4,17.52,17.23,17.45,436566.0,17.0425,17.1601,16.876,17.0915,436566.0
2023-02-02 11:10:00,17.45,17.64,17.39,17.4,458804.0,17.0915,17.2776,17.0327,17.0425,458804.0
2023-02-02 11:20:00,17.39,17.59,17.39,17.57,271485.0,17.0327,17.2286,17.0327,17.209,271485.0
2023-02-02 11:30:00,17.57,17.64,17.53,17.56,334143.0,17.209,17.2776,17.1699,17.1993,334143.0
2023-02-02 11:40:00,17.58,17.58,17.45,17.51,141035.0,17.2188,17.2188,17.0915,17.1503,141035.0
2023-02-02 11:50:00,17.52,17.58,17.47,17.47,221625.0,17.1601,17.2188,17.1111,17.1111,221625.0
2023-02-02 12:00:00,17.49,17.55,17.43,17.45,149274.0,17.1307,17.1895,17.0719,17.0915,149274.0
2023-02-02 12:10:00,17.45,17.7,17.44,17.63,395434.0,17.0915,17.3364,17.0817,17.2678,395434.0
2023-02-02 12:20:00,17.65,17.82,17.61,17.77,287788.0,17.2874,17.4539,17.2482,17.4049,287788.0
2023-02-02 12:30:00,17.78,17.89,17.75,17.89,356720.0,17.4147,17.5225,17.3853,17.5225,356720.0
2023-02-02 12:40:00,17.9,17.95,17.82,17.89,325282.0,17.5323,17.5812,17.4539,17.5225,325282.0
2023-02-02 12:50:00,17.89,18.04,17.86,18.01,589172.0,17.5225,17.6694,17.4931,17.64,589172.0
2023-02-02 13:00:00,18.01,18.12,17.98,17.98,336035.0,17.64,17.7477,17.6106,17.6106,336035.0
2023-02-02 13:10:00,17.98,18.05,17.95,18.02,149703.0,17.6106,17.6792,17.5812,17.6498,149703.0
2023-02-02 13:20:00,18.01,18.11,17.99,18.08,278858.0,17.64,17.738,17.6204,17.7086,278858.0
2023-02-02 13:30:00,18.09,18.22,18.08,18.13,363369.0,17.7184,17.8457,17.7086,17.7575,363369.0
2023-02-02 13:40:00,18.15,18.2,18.1,18.17,181696.0,17.7771,17.8261,17.7282,17.7967,181696.0
2023-02-02 13:50:00,18.17,18.38,18.17,18.37,208349.0,17.7967,18.0024,17.7967,17.9926,208349.0
2023-02-02 14:00:00,18.37,18.39,18.18,18.18,273905.0,17.9926,18.0122,17.8065,17.8065,273905.0
2023-02-02 14:10:00,18.17,18.18,17.95,18.06,389636.0,17.7967,17.8065,17.5812,17.689,389636.0
2023-02-02 14:20:00,18.06,18.07,17.87,17.87,262092.0,17.689,17.6988,17.5029,17.5029,262092.0
2023-02-02 14:30:00,17.87,17.9,17.55,17.61,471630.0,17.5029,17.5323,17.1895,17.2482,471630.0
2023-02-02 14:40:00,17.61,17.64,17.42,17.56,505595.0,17.2482,17.2776,17.0621,17.1993,505595.0
2023-02-02 14:50:00,17.55,17.64,17.36,17.37,442193.0,17.1895,17.2776,17.0034,17.0132,442193.0
2023-02-02 15:00:00,17.37,17.48,17.24,17.31,448409.0,17.0132,17.1209,16.8858,16.9544,448409.0
2023-02-02 15:10:00,17.34,17.48,17.33,17.45,222020.0,16.9838,17.1209,16.974,17.0915,222020.0
2023-02-02 15:20:00,17.46,17.58,17.4,17.54,287694.0,17.1013,17.2188,17.0425,17.1797,287694.0
2023-02-02 15:30:00,17.55,17.69,17.52,17.54,373206.0,17.1895,17.3266,17.1601,17.1797,373206.0
2023-02-02 15:40:00,17.55,17.63,17.48,17.54,359822.0,17.1895,17.2678,17.1209,17.1797,359822.0
2023-02-02 15:50:00,17.53,17.97,17.53,17.95,928952.0,17.1699,17.6008,17.1699,17.5812,928952.0
2023-02-03 09:30:00,16.8,17.13,16.6,17.07,2252675.0,16.4549,16.7781,16.259,16.7193,2252675.0
2023-02-03 09:40:00,17.1,17.48,17.0,17.44,1352521.0,16.7487,17.1209,16.6508,17.0817,1352521.0
2023-02-03 09:50:00,17.44,17.61,17.31,17.41,1095557.0,17.0817,17.2482,16.9544,17.0523,1095557.0
2023-02-03 10:00:00,17.38,17.46,17.16,17.38,834580.0,17.0229,17.1013,16.8075,17.0229,834580.0
2023-02-03 10:10:00,17.35,17.77,17.29,17.62,646402.0,16.9936,17.4049,16.9348,17.258,646402.0
2023-02-03 10:20:00,17.62,17.82,17.59,17.63,583608.0,17.258,17.4539,17.2286,17.2678,583608.0
2023-02-03 10:30:00,17.63,17.92,17.54,17.88,491476.0,17.2678,17.5519,17.1797,17.5127,491476.0
2023-02-03 10:40:00,17.87,18.13,17.77,18.07,608710.0,17.5029,17.7575,17.4049,17.6988,608710.0
2023-02-03 10:50:00,18.07,18.07,17.7,17.82,523224.0,17.6988,17.6988,17.3364,17.4539,523224.0
2023-02-03 11:00:00,17.83,17.92,17.78,17.88,253388.0,17.4637,17.5519,17.4147,17.5127,253388.0
2023-02-03 11:10:00,17.89,18.06,17.86,17.93,338124.0,17.5225,17.689,17.4931,17.5617,338124.0
2023-02-03 11:20:00,17.94,18.03,17.88,17.99,208246.0,17.5714,17.6596,17.5127,17.6204,208246.0
2023-02-03 11:30:00,18.01,18.06,17.7,17.78,437206.0,17.64,17.689,17.3364,17.4147,437206.0
2023-02-03 11:40:00,17.77,17.93,17.63,17.63,410354.0,17.4049,17.5617,17.2678,17.2678,410354.0
2023-02-03 11:50:00,17.62,17.82,17.54,17.58,360972.0,17.258,17.4539,17.1797,17.2188,360972.0
2023-02-03 12:00:00,17.58,17.75,17.54,17.71,285053.0,17.2188,17.3853,17.1797,17.3462,285053.0
2023-02-03 12:10:00,17.71,17.82,17.69,17.82,106728.0,17.3462,17.4539,17.3266,17.4539,106728.0
2023-02-03 12:20:00,17.81,17.91,17.77,17.86,169230.0,17.4441,17.5421,17.4049,17.4931,169230.0
2023-02-03 12:30:00,17.87,17.9,17.83,17.84,108444.0,17.5029,17.5323,17.4637,17.4735,108444.0
2023-02-03 12:40:00,17.83,17.93,17.79,17.79,176428.0,17.4637,17.5617,17.4245,17.4245,176428.0
2023-02-03 12:50:00,17.79,17.86,17.45,17.49,317972.0,17.4245,17.4931,17.0915,17.1307,317972.0
2023-02-03 13:00:00,17.49,17.5,17.28,17.29,418321.0,17.1307,17.1405,16.925,16.9348,418321.0
2023-02-03 13:10:00,17.29,17.39,17.24,17.36,328630.0,16.9348,17.0327,16.8858,17.0034,328630.0
2023-02-03 13:20:00,17.36,17.42,17.3,17.31,145404.0,17.0034,17.0621,16.9446,16.9544,145404.0
2023-02-03 13:30:00,17.3,17.3,17.14,17.18,248076.0,16.9446,16.9446,16.7879,16.8271,248076.0
2023-02-03 13:40:00,17.18,17.18,16.94,17.12,483198.0,16.8271,16.8271,16.592,16.7683,483198.0
2023-02-03 13:50:00,17.12,17.31,17.11,17.16,207260.0,16.7683,16.9544,16.7585,16.8075,207260.0
2023-02-03 14:00:00,17.15,17.18,17.04,17.13,172456.0,16.7977,16.8271,16.6899,16.7781,172456.0
2023-02-03 14:10:00,17.14,17.2,17.04,17.07,201982.0,16.7879,16.8466,16.6899,16.7193,201982.0
2023-02-03 14:20:00,17.09,17.13,16.99,17.11,127345.0,16.7389,16.7781,16.641,16.7585,127345.0
2023-02-03 14:30:00,17.11,17.2,16.97,17.17,327695.0,16.7585,16.8466,16.6214,16.8173,327695.0
2023-02-03 14:40:00,17.17,17.18,17.02,17.07,160297.0,16.8173,16.8271,16.6703,16.7193,160297.0
2023-02-03 14:50:00,17.06,17.07,16.86,16.93,306650.0,16.7095,16.7193,16.5136,16.5822,306650.0
2023-02-03 15:00:00,16.92,16.92,16.73,16.88,335892.0,16.5724,16.5724,16.3863,16.5332,335892.0
2023-02-03 15:10:00,16.87,17.0,16.8,16.98,281825.0,16.5234,16.6508,16.4549,16.6312,281825.0
2023-02-03 15:20:00,16.99,16.99,16.83,16.85,212827.0,16.641,16.641,16.4842,16.5038,212827.0
2023-02-03 15:30:00,16.86,16.94,16.76,16.83,156140.0,16.5136,16.592,16.4157,16.4842,156140.0
2023-02-03 15:40:00,16.83,16.91,16.8,16.89,223063.0,16.4842,16.5626,16.4549,16.543,223063.0
2023-02-03 15:50:00,16.89,16.98,16.8,16.9,648812.0,16.543,16.6312,16.4549,16.5528,648812.0
2023-02-06 09:30:00,16.11,16.39,16.04,16.17,2397639.0,15.779,16.0533,15.7105,15.8378,2397639.0
2023-02-06 09:40:00,16.17,16.42,16.08,16.31,1139937.0,15.8378,16.0827,15.7497,15.9749,1139937.0
2023-02-06 09:50:00,16.32,16.52,16.23,16.52,692342.0,15.9847,16.1806,15.8966,16.1806,692342.0
2023-02-06 10:00:00,16.52,16.86,16.48,16.84,710812.0,16.1806,16.5136,16.1414,16.494,710812.0
2023-02-06 10:10:00,16.85,16.85,16.38,16.39,652736.0,16.5038,16.5038,16.0435,16.0533,652736.0
2023-02-06 10:20:00,16.38,16.38,16.17,16.21,705537.0,16.0435,16.0435,15.8378,15.877,705537.0
2023-02-06 10:30:00,16.2,16.36,16.1,16.34,384760.0,15.8672,16.0239,15.7692,16.0043,384760.0
2023-02-06 10:40:00,16.34,16.47,16.28,16.46,336080.0,16.0043,16.1316,15.9455,16.1218,336080.0
2023-02-06 10:50:00,16.45,16.66,16.43,16.57,652616.0,16.1121,16.3177,16.0925,16.2296,652616.0
2023-02-06 11:00:00,16.56,16.65,16.45,16.52,278612.0,16.2198,16.3079,16.1121,16.1806,278612.0
2023-02-06 11:10:00,16.52,16.73,16.48,16.7,182889.0,16.1806,16.3863,16.1414,16.3569,182889.0
2023-02-06 11:20:00,16.69,16.77,16.63,16.74,149235.0,16.3471,16.4255,16.2884,16.3961,149235.0
2023-02-06 11:30:00,16.74,16.84,16.62,16.62,195127.0,16.3961,16.494,16.2786,16.2786,195127.0
2023-02-06 11:40:00,16.61,16.63,16.46,16.46,107283.0,16.2688,16.2884,16.1218,16.1218,107283.0
2023-02-06 11:50:00,16.47,16.55,16.37,16.4,118829.0,16.1316,16.21,16.0337,16.0631,118829.0
2023-02-06 12:00:00,16.4,16.43,16.29,16.43,192724.0,16.0631,16.0925,15.9553,16.0925,192724.0
2023-02-06 12:10:00,16.42,16.47,16.32,16.32,170587.0,16.0827,16.1316,15.9847,15.9847,170587.0
2023-02-06 12:20:00,16.32,16.39,16.28,16.37,81427.0,15.9847,16.0533,15.9455,16.0337,81427.0
2023-02-06 12:30:00,16.38,16.48,16.37,16.42,150916.0,16.0435,16.1414,16.0337,16.0827,150916.0
2023-02-06 12:40:00,16.41,16.47,16.33,16.43,102587.0,16.0729,16.1316,15.9945,16.0925,102587.0
2023-02-06 12:50:00,16.44,16.44,16.3,16.32,100328.0,16.1023,16.1023,15.9651,15.9847,100328.0
2023-02-06 13:00:00,16.3,16.32,16.14,16.21,227625.0,15.9651,15.9847,15.8084,15.877,227625.0
2023-02-06 13:10:00,16.22,16.3,16.08,16.26,194692.0,15.8868,15.9651,15.7497,15.926,194692.0
2023-02-06 13:20:00,16.28,16.28,16.17,16.17,61121.0,15.9455,15.9455,15.8378,15.8378,61121.0
2023-02-06 13:30:00,16.16,16.25,16.16,16.2,75152.0,15.828,15.9162,15.828,15.8672,75152.0
2023-02-06 13:40:00,16.19,16.2,16.08,16.1,120416.0,15.8574,15.8672,15.7497,15.7692,120416.0
2023-02-06 13:50:00,16.1,16.19,16.1,16.17,55637.0,15.7692,15.8574,15.7692,15.8378,55637.0
2023-02-06 14:00:00,16.17,16.28,16.17,16.21,134481.0,15.8378,15.9455,15.8378,15.877,134481.0
2023-02-06 14:10:00,16.21,16.31,16.14,16.27,122282.0,15.877,15.9749,15.8084,15.9358,122282.0
2023-02-06 14:20:00,16.26,16.31,16.17,16.17,178973.0,15.926,15.9749,15.8378,15.8378,178973.0
2023-02-06 14:30:00,16.18,16.18,16.04,16.07,282252.0,15.8476,15.8476,15.7105,15.7399,282252.0
2023-02-06 14:40:00,16.07,16.15,16.02,16.14,158041.0,15.7399,15.8182,15.6909,15.8084,158041.0
2023-02-06 14:50:00,16.14,16.19,16.07,16.18,100704.0,15.8084,15.8574,15.7399,15.8476,100704.0
2023-02-06 15:00:00,16.19,16.2,16.05,16.09,98417.0,15.8574,15.8672,15.7203,15.7595,98417.0
2023-02-06 15:10:00,16.08,16.08,15.95,16.06,267087.0,15.7497,15.7497,15.6223,15.7301,267087.0
2023-02-06 15:20:00,16.06,16.09,15.9,15.93,146545.0,15.7301,15.7595,15.5734,15.6027,146545.0
2023-02-06 15:30:00,15.92,16.06,15.86,16.03,181167.0,15.5929,15.7301,15.5342,15.7007,181167.0
2023-02-06 15:40:00,16.03,16.11,16.0,16.04,208347.0,15.7007,15.779,15.6713,15.7105,208347.0
2023-02-06 15:50:00,16.04,16.18,16.04,16.07,570724.0,15.7105,15.8476,15.7105,15.7399,570724.0
2023-02-07 09:30:00,16.21,16.47,16.2,16.31,1007611.0,15.877,16.1316,15.8672,15.9749,1007611.0
2023-02-07 09:40:00,16.32,16.47,16.28,16.38,534315.0,15.9847,16.1316,15.9455,16.0435,534315.0
2023-02-07 09:50:00,16.38,16.6,16.36,16.42,1094766.0,16.0435,16.259,16.0239,16.0827,1094766.0
2023-02-07 10:00:00,16.42,16.48,16.35,16.38,265560.0,16.0827,16.1414,16.0141,16.0435,265560.0
2023-02-07 10:10:00,16.37,16.4,16.28,16.4,348298.0,16.0337,16.0631,15.9455,16.0631,348298.0
2023-02-07 10:20:00,16.39,16.41,16.14,16.19,700347.0,16.0533,16.0729,15.8084,15.8574,700347.0
2023-02-07 10:30:00,16.18,16.26,16.15,16.25,344807.0,15.8476,15.926,15.8182,15.9162,344807.0
2023-02-07 10:40:00,16.24,16.34,16.21,16.32,277467.0,15.9064,16.0043,15.877,15.9847,277467.0
2023-02-07 10:50:00,16.33,16.4,16.26,16.28,140921.0,15.9945,16.0631,15.926,15.9455,140921.0
2023-02-07 11:00:00,16.3,16.54,16.3,16.5,259219.0,15.9651,16.2002,15.9651,16.161,259219.0
2023-02-07 11:10:00,16.5,16.52,16.43,16.43,226444.0,16.161,16.1806,16.0925,16.0925,226444.0
2023-02-07 11:20:00,16.41,16.46,16.38,16.42,138472.0,16.0729,16.1218,16.0435,16.0827,138472.0
2023-02-07 11:30:00,16.42,16.57,16.42,16.52,285384.0,16.0827,16.2296,16.0827,16.1806,285384.0
2023-02-07 11:40:00,16.52,16.55,16.5,16.53,106502.0,16.1806,16.21,16.161,16.1904,106502.0
2023-02-07 11:50:00,16.54,16.59,16.5,16.53,340650.0,16.2002,16.2492,16.161,16.1904,340650.0
2023-02-07 12:00:00,16.53,16.68,16.53,16.66,179496.0,16.1904,16.3373,16.1904,16.3177,179496.0
2023-02-07 12:10:00,16.65,16.7,16.62,16.62,141558.0,16.3079,16.3569,16.2786,16.2786,141558.0
2023-02-07 12:20:00,16.61,16.61,16.47,16.5,169393.0,16.2688,16.2688,16.1316,16.161,169393.0
2023-02-07 12:30:00,16.5,16.56,16.5,16.56,115762.0,16.161,16.2198,16.161,16.2198,115762.0
2023-02-07 12:40:00,16.55,17.23,16.54,17.23,1735783.0,16.21,16.876,16.2002,16.876,1735783.0
2023-02-07 12:50:00,17.23,17.71,17.11,17.52,1998365.0,16.876,17.3462,16.7585,17.1601,1998365.0
2023-02-07 13:00:00,17.53,17.63,17.19,17.24,1012038.0,17.1699,17.2678,16.8369,16.8858,1012038.0
2023-02-07 13:10:00,17.25,17.31,16.77,17.04,1230474.0,16.8956,16.9544,16.4255,16.6899,1230474.0
2023-02-07 13:20:00,17.04,17.05,16.61,16.61,700507.0,16.6899,16.6997,16.2688,16.2688,700507.0
2023-02-07 13:30:00,16.61,16.61,16.16,16.38,1111109.0,16.2688,16.2688,15.828,16.0435,1111109.0
2023-02-07 13:40:00,16.4,16.61,16.23,16.28,545445.0,16.0631,16.2688,15.8966,15.9455,545445.0
2023-02-07 13:50:00,16.27,16.54,16.24,16.53,301801.0,15.9358,16.2002,15.9064,16.1904,301801.0
2023-02-07 14:00:00,16.52,17.0,16.51,16.89,782261.0,16.1806,16.6508,16.1708,16.543,782261.0
2023-02-07 14:10:00,16.89,17.16,16.88,17.11,673626.0,16.543,16.8075,16.5332,16.7585,673626.0
2023-02-07 14:20:00,17.11,17.14,16.98,17.05,401035.0,16.7585,16.7879,16.6312,16.6997,401035.0
2023-02-07 14:30:00,17.06,17.32,17.01,17.23,508555.0,16.7095,16.9642,16.6606,16.876,508555.0
2023-02-07 14:40:00,17.23,17.34,17.17,17.23,220001.0,16.876,16.9838,16.8173,16.876,220001.0
2023-02-07 14:50:00,17.24,17.35,17.19,17.33,345179.0,16.8858,16.9936,16.8369,16.974,345179.0
2023-02-07 15:00:00,17.34,17.46,17.14,17.18,621935.0,16.9838,17.1013,16.7879,16.8271,621935.0
2023-02-07 15:10:00,17.19,17.42,17.19,17.41,176218.0,16.8369,17.0621,16.8369,17.0523,176218.0
2023-02-07 15:20:00,17.41,17.62,17.41,17.59,399328.0,17.0523,17.258,17.0523,17.2286,399328.0
2023-02-07 15:30:00,17.58,17.59,17.49,17.58,580701.0,17.2188,17.2286,17.1307,17.2188,580701.0
2023-02-07 15:40:00,17.57,17.66,17.5,17.55,339861.0,17.209,17.2972,17.1405,17.1895,339861.0
2023-02-07 15:50:00,17.56,17.85,17.56,17.61,1390333.0,17.1993,17.4833,17.1993,17.2482,1390333.0
2023-02-08 09:30:00,17.32,17.64,17.23,17.58,1454716.0,16.9642,17.2776,16.876,17.2188,1454716.0
2023-02-08 09:40:00,17.57,17.68,17.47,17.47,468107.0,17.209,17.3168,17.1111,17.1111,468107.0
2023-02-08 09:50:00,17.47,17.47,17.25,17.41,436051.0,17.1111,17.1111,16.8956,17.0523,436051.0
2023-02-08 10:00:00,17.4,17.42,17.23,17.33,315288.0,17.0425,17.0621,16.876,16.974,315288.0
2023-02-08 10:10:00,17.36,17.55,17.31,17.51,344090.0,17.0034,17.1895,16.9544,17.1503,344090.0
2023-02-08 10:20:00,17.51,17.51,17.26,17.29,277099.0,17.1503,17.1503,16.9054,16.9348,277099.0
2023-02-08 10:30:00,17.28,17.28,16.9,17.14,849709.0,16.925,16.925,16.5528,16.7879,849709.0
2023-02-08 10:40:00,17.14,17.18,17.02,17.17,285134.0,16.7879,16.8271,16.6703,16.8173,285134.0
2023-02-08 10:50:00,17.16,17.16,16.97,17.0,203926.0,16.8075,16.8075,16.6214,16.6508,203926.0
2023-02-08 11:00:00,16.99,17.06,16.9,17.0,508919.0,16.641,16.7095,16.5528,16.6508,508919.0
2023-02-08 11:10:00,16.99,17.02,16.84,16.99,296861.0,16.641,16.6703,16.494,16.641,296861.0
2023-02-08 11:20:00,16.98,16.98,16.64,16.77,443892.0,16.6312,16.6312,16.2982,16.4255,443892.0
2023-02-08 11:30:00,16.76,16.82,16.68,16.79,277660.0,16.4157,16.4745,16.3373,16.4451,277660.0
2023-02-08 11:40:00,16.77,16.77,16.62,16.69,300056.0,16.4255,16.4255,16.2786,16.3471,300056.0
2023-02-08 11:50:00,16.7,16.93,16.68,16.92,241045.0,16.3569,16.5822,16.3373,16.5724,241045.0
2023-02-08 12:00:00,16.91,16.91,16.73,16.82,211605.0,16.5626,16.5626,16.3863,16.4745,211605.0
2023-02-08 12:10:00,16.84,16.92,16.77,16.92,134338.0,16.494,16.5724,16.4255,16.5724,134338.0
2023-02-08 12:20:00,16.92,16.97,16.86,16.92,153655.0,16.5724,16.6214,16.5136,16.5724,153655.0
2023-02-08 12:30:00,16.93,16.98,16.8,16.8,164520.0,16.5822,16.6312,16.4549,16.4549,164520.0
2023-02-08 12:40:00,16.81,16.85,16.78,16.85,135456.0,16.4647,16.5038,16.4353,16.5038,135456.0
2023-02-08 12:50:00,16.85,16.97,16.85,16.95,133430.0,16.5038,16.6214,16.5038,16.6018,133430.0
2023-02-08 13:00:00,16.96,17.05,16.89,16.97,269592.0,16.6116,16.6997,16.543,16.6214,269592.0
2023-02-08 13:10:00,16.97,17.01,16.86,16.88,126856.0,16.6214,16.6606,16.5136,16.5332,126856.0
2023-02-08 13:20:00,16.87,16.95,16.79,16.85,116957.0,16.5234,16.6018,16.4451,16.5038,116957.0
2023-02-08 13:30:00,16.83,16.88,16.73,16.79,147467.0,16.4842,16.5332,16.3863,16.4451,147467.0
2023-02-08 13:40:00,16.79,16.81,16.71,16.73,124038.0,16.4451,16.4647,16.3667,16.3863,124038.0
2023-02-08 13:50:00,16.73,16.77,16.7,16.74,188175.0,16.3863,16.4255,16.3569,16.3961,188175.0
2023-02-08 14:00:00,16.74,16.77,16.66,16.72,103028.0,16.3961,16.4255,16.3177,16.3765,103028.0
2023-02-08 14:10:00,16.74,16.91,16.72,16.88,137946.0,16.3961,16.5626,16.3765,16.5332,137946.0
2023-02-08 14:20:00,16.88,16.88,16.75,16.78,108112.0,16.5332,16.5332,16.4059,16.4353,108112.0
2023-02-08 14:30:00,16.78,16.81,16.76,16.78,91033.0,16.4353,16.4647,16.4157,16.4353,91033.0
2023-02-08 14:40:00,16.78,16.79,16.58,16.59,184452.0,16.4353,16.4451,16.2394,16.2492,184452.0
2023-02-08 14:50:00,16.59,16.68,16.59,16.66,117306.0,16.2492,16.3373,16.2492,16.3177,117306.0
2023-02-08 15:00:00,16.66,16.67,16.42,16.43,271908.0,16.3177,16.3275,16.0827,16.0925,271908.0
2023-02-08 15:10:00,16.43,16.46,16.35,16.35,328704.0,16.0925,16.1218,16.0141,16.0141,328704.0
2023-02-08 15:20:00,16.36,16.51,16.36,16.47,106156.0,16.0239,16.1708,16.0239,16.1316,106156.0
2023-02-08 15:30:00,16.47,16.62,16.47,16.61,173980.0,16.1316,16.2786,16.1316,16.2688,173980.0
2023-02-08 15:40:00,16.61,16.65,16.45,16.48,215820.0,16.2688,16.3079,16.1121,16.1414,215820.0
2023-02-08 15:50:00,16.49,16.66,16.43,16.46,527151.0,16.1512,16.3177,16.0925,16.1218,527151.0
2023-02-09 09:30:00,17.33,17.56,17.3,17.55,2196921.0,16.974,17.1993,16.9446,17.1895,2196921.0
2023-02-09 09:40:00,17.56,17.73,17.43,17.71,1024878.0,17.1993,17.3658,17.0719,17.3462,1024878.0
2023-02-09 09:50:00,17.71,17.74,17.55,17.66,787858.0,17.3462,17.3756,17.1895,17.2972,787858.0
2023-02-09 10:00:00,17.67,17.82,17.62,17.75,584442.0,17.307,17.4539,17.258,17.3853,584442.0
2023-02-09 10:10:00,17.74,17.89,17.73,17.85,461293.0,17.3756,17.5225,17.3658,17.4833,461293.0
2023-02-09 10:20:00,17.85,17.89,17.44,17.48,611293.0,17.4833,17.5225,17.0817,17.1209,611293.0
2023-02-09 10:30:00,17.47,17.67,17.44,17.66,317350.0,17.1111,17.307,17.0817,17.2972,317350.0
2023-02-09 10:40:00,17.66,17.71,17.5,17.69,285846.0,17.2972,17.3462,17.1405,17.3266,285846.0
2023-02-09 10:50:00,17.69,17.72,17.52,17.64,251303.0,17.3266,17.356,17.1601,17.2776,251303.0
2023-02-09 11:00:00,17.66,17.66,17.39,17.58,438598.0,17.2972,17.2972,17.0327,17.2188,438598.0
2023-02-09 11:10:00,17.59,17.61,17.52,17.53,236200.0,17.2286,17.2482,17.1601,17.1699,236200.0
2023-02-09 11:20:00,17.54,17.54,17.36,17.42,277665.0,17.1797,17.1797,17.0034,17.0621,277665.0
2023-02-09 11:30:00,17.41,17.47,17.31,17.47,276317.0,17.0523,17.1111,16.9544,17.1111,276317.0
2023-02-09 11:40:00,17.47,17.49,17.32,17.35,223792.0,17.1111,17.1307,16.9642,16.9936,223792.0
2023-02-09 11:50:00,17.34,17.4,17.29,17.4,256071.0,16.9838,17.0425,16.9348,17.0425,256071.0
2023-02-09 12:00:00,17.39,17.49,17.38,17.49,138007.0,17.0327,17.1307,17.0229,17.1307,138007.0
2023-02-09 12:10:00,17.49,17.56,17.43,17.55,216071.0,17.1307,17.1993,17.0719,17.1895,216071.0
2023-02-09 12:20:00,17.55,17.59,17.45,17.45,195174.0,17.1895,17.2286,17.0915,17.0915,195174.0
2023-02-09 12:30:00,17.45,17.46,17.14,17.14,379472.0,17.0915,17.1013,16.7879,16.7879,379472.0
2023-02-09 12:40:00,17.13,17.2,16.98,17.0,399149.0,16.7781,16.8466,16.6312,16.6508,399149.0
2023-02-09 12:50:00,17.0,17.22,16.97,17.22,369091.0,16.6508,16.8662,16.6214,16.8662,369091.0
2023-02-09 13:00:00,17.21,17.21,17.05,17.18,265199.0,16.8564,16.8564,16.6997,16.8271,265199.0
2023-02-09 13:10:00,17.18,17.23,17.12,17.18,85409.0,16.8271,16.876,16.7683,16.8271,85409.0
2023-02-09 13:20:00,17.19,17.27,17.14,17.18,134260.0,16.8369,16.9152,16.7879,16.8271,134260.0
2023-02-09 13:30:00,17.17,17.3,17.11,17.11,134078.0,16.8173,16.9446,16.7585,16.7585,134078.0
2023-02-09 13:40:00,17.12,17.14,17.04,17.14,197998.0,16.7683,16.7879,16.6899,16.7879,197998.0
2023-02-09 13:50:00,17.13,17.14,17.01,17.05,80477.0,16.7781,16.7879,16.6606,16.6997,80477.0
2023-02-09 14:00:00,17.04,17.11,17.02,17.07,138787.0,16.6899,16.7585,16.6703,16.7193,138787.0
2023-02-09 14:10:00,17.08,17.08,16.89,16.89,234140.0,16.7291,16.7291,16.543,16.543,234140.0
2023-02-09 14:20:00,16.89,16.94,16.76,16.76,282527.0,16.543,16.592,16.4157,16.4157,282527.0
2023-02-09 14:30:00,16.77,16.81,16.64,16.64,292495.0,16.4255,16.4647,16.2982,16.2982,292495.0
2023-02-09 14:40:00,16.64,16.8,16.64,16.78,148054.0,16.2982,16.4549,16.2982,16.4353,148054.0
2023-02-09 14:50:00,16.78,16.79,16.71,16.73,93162.0,16.4353,16.4451,16.3667,16.3863,93162.0
2023-02-09 15:00:00,16.74,16.74,16.48,16.66,465499.0,16.3961,16.3961,16.1414,16.3177,465499.0
2023-02-09 15:10:00,16.66,16.66,16.48,16.52,106620.0,16.3177,16.3177,16.1414,16.1806,106620.0
2023-02-09 15:20:00,16.51,16.56,16.38,16.45,169258.0,16.1708,16.2198,16.0435,16.1121,169258.0
2023-02-09 15:30:00,16.43,16.43,16.22,16.43,306571.0,16.0925,16.0925,15.8868,16.0925,306571.0
2023-02-09 15:40:00,16.43,16.57,16.39,16.51,344930.0,16.0925,16.2296,16.0533,16.1708,344930.0
2023-02-09 15:50:00,16.51,16.76,16.51,16.58,670029.0,16.1708,16.4157,16.1708,16.2394,670029.0
2023-02-10 09:30:00,16.03,16.22,15.9,15.96,1520948.0,15.7007,15.8868,15.5734,15.6321,1520948.0
2023-02-10 09:40:00,15.95,15.96,15.72,15.85,874287.0,15.6223,15.6321,15.3971,15.5244,874287.0
2023-02-10 09:50:00,15.85,15.95,15.67,15.77,500149.0,15.5244,15.6223,15.3481,15.446,500149.0
2023-02-10 10:00:00,15.78,15.78,15.4,15.64,1052237.0,15.4558,15.4558,15.0836,15.3187,1052237.0
2023-02-10 10:10:00,15.64,16.02,15.63,15.96,462081.0,15.3187,15.6909,15.3089,15.6321,462081.0
2023-02-10 10:20:00,15.96,16.07,15.85,15.9,410354.0,15.6321,15.7399,15.5244,15.5734,410354.0
2023-02-10 10:30:00,15.9,16.03,15.85,15.9,238303.0,15.5734,15.7007,15.5244,15.5734,238303.0
2023-02-10 10:40:00,15.88,15.88,15.74,15.81,280611.0,15.5538,15.5538,15.4166,15.4852,280611.0
2023-02-10 10:50:00,15.81,15.81,15.63,15.74,222359.0,15.4852,15.4852,15.3089,15.4166,222359.0
2023-02-10 11:00:00,15.72,15.8,15.66,15.78,240379.0,15.3971,15.4754,15.3383,15.4558,240379.0
2023-02-10 11:10:00,15.78,15.83,15.65,15.79,190694.0,15.4558,15.5048,15.3285,15.4656,190694.0
2023-02-10 11:20:00,15.78,15.8,15.65,15.68,269075.0,15.4558,15.4754,15.3285,15.3579,269075.0
2023-02-10 11:30:00,15.68,15.69,15.54,15.57,248281.0,15.3579,15.3677,15.2207,15.2501,248281.0
2023-02-10 11:40:00,15.57,15.62,15.51,15.54,181229.0,15.2501,15.2991,15.1914,15.2207,181229.0
2023-02-10 11:50:00,15.54,15.56,15.45,15.48,189579.0,15.2207,15.2403,15.1326,15.162,189579.0
2023-02-10 12:00:00,15.47,15.52,15.35,15.39,309283.0,15.1522,15.2012,15.0347,15.0738,309283.0
2023-02-10 12:10:00,15.39,15.41,15.25,15.27,348402.0,15.0738,15.0934,14.9367,14.9563,348402.0
2023-02-10 12:20:00,15.29,15.42,15.26,15.3,471050.0,14.9759,15.1032,14.9465,14.9857,471050.0
2023-02-10 12:30:00,15.31,15.44,15.3,15.4,216022.0,14.9955,15.1228,14.9857,15.0836,216022.0
2023-02-10 12:40:00,15.4,15.52,15.4,15.41,223754.0,15.0836,15.2012,15.0836,15.0934,223754.0
2023-02-10 12:50:00,15.41,15.55,15.39,15.55,161194.0,15.0934,15.2305,15.0738,15.2305,161194.0
2023-02-10 13:00:00,15.56,15.62,15.51,15.58,167108.0,15.2403,15.2991,15.1914,15.2599,167108.0
2023-02-10 13:10:00,15.59,15.79,15.57,15.78,240472.0,15.2697,15.4656,15.2501,15.4558,240472.0
2023-02-10 13:20:00,15.78,15.86,15.72,15.74,250885.0,15.4558,15.5342,15.3971,15.4166,250885.0
2023-02-10 13:30:00,15.73,15.73,15.63,15.66,243605.0,15.4068,15.4068,15.3089,15.3383,243605.0
2023-02-10 13:40:00,15.66,15.66,15.53,15.59,141022.0,15.3383,15.3383,15.211,15.2697,141022.0
2023-02-10 13:50:00,15.58,15.62,15.46,15.46,116040.0,15.2599,15.2991,15.1424,15.1424,116040.0
2023-02-10 14:00:00,15.46,15.49,15.42,15.47,93480.0,15.1424,15.1718,15.1032,15.1522,93480.0
2023-02-10 14:10:00,15.48,15.53,15.46,15.5,133637.0,15.162,15.211,15.1424,15.1816,133637.0
2023-02-10 14:20:00,15.51,15.53,15.41,15.43,177203.0,15.1914,15.211,15.0934,15.113,177203.0
2023-02-10 14:30:00,15.43,15.55,15.39,15.53,289289.0,15.113,15.2305,15.0738,15.211,289289.0
2023-02-10 14:40:00,15.51,15.51,15.41,15.45,155196.0,15.1914,15.1914,15.0934,15.1326,155196.0
2023-02-10 14:50:00,15.45,15.57,15.44,15.55,184954.0,15.1326,15.2501,15.1228,15.2305,184954.0
2023-02-10 15:00:00,15.56,15.7,15.56,15.68,190668.0,15.2403,15.3775,15.2403,15.3579,190668.0
2023-02-10 15:10:00,15.68,15.72,15.61,15.64,121921.0,15.3579,15.3971,15.2893,15.3187,121921.0
2023-02-10 15:20:00,15.61,15.68,15.57,15.62,206266.0,15.2893,15.3579,15.2501,15.2991,206266.0
2023-02-10 15:30:00,15.63,15.72,15.62,15.71,205362.0,15.3089,15.3971,15.2991,15.3873,205362.0
2023-02-10 15:40:00,15.71,15.84,15.65,15.83,334350.0,15.3873,15.5146,15.3285,15.5048,334350.0
2023-02-10 15:50:00,15.82,15.85,15.71,15.76,666799.0,15.495,15.5244,15.3873,15.4362,666799.0
2023-02-13 09:30:00,15.99,16.02,15.57,15.81,1255435.0,15.6615,15.6909,15.2501,15.4852,1255435.0
2023-02-13 09:40:00,15.81,16.07,15.76,16.03,657813.0,15.4852,15.7399,15.4362,15.7007,657813.0
2023-02-13 09:50:00,16.03,16.18,15.9,16.14,447567.0,15.7007,15.8476,15.5734,15.8084,447567.0
2023-02-13 10:00:00,16.15,16.19,15.88,15.91,327156.0,15.8182,15.8574,15.5538,15.5831,327156.0
2023-02-13 10:10:00,15.9,15.97,15.81,15.96,233747.0,15.5734,15.6419,15.4852,15.6321,233747.0
2023-02-13 10:20:00,15.97,16.09,15.87,16.08,244794.0,15.6419,15.7595,15.544,15.7497,244794.0
2023-02-13 10:30:00,16.09,16.15,15.99,16.09,205644.0,15.7595,15.8182,15.6615,15.7595,205644.0
2023-02-13 10:40:00,16.09,16.25,16.05,16.25,337585.0,15.7595,15.9162,15.7203,15.9162,337585.0
2023-02-13 10:50:00,16.25,16.29,16.19,16.21,368177.0,15.9162,15.9553,15.8574,15.877,368177.0
2023-02-13 11:00:00,16.21,16.29,16.21,16.28,351033.0,15.877,15.9553,15.877,15.9455,351033.0
2023-02-13 11:10:00,16.28,16.43,16.22,16.38,415445.0,15.9455,16.0925,15.8868,16.0435,415445.0
2023-02-13 11:20:00,16.38,16.4,16.32,16.35,106685.0,16.0435,16.0631,15.9847,16.0141,106685.0
2023-02-13 11:30:00,16.36,16.36,16.19,16.22,220604.0,16.0239,16.0239,15.8574,15.8868,220604.0
2023-02-13 11:40:00,16.23,16.44,16.23,16.41,199165.0,15.8966,16.1023,15.8966,16.0729,199165.0
2023-02-13 11:50:00,16.39,16.39,16.28,16.35,139957.0,16.0533,16.0533,15.9455,16.0141,139957.0
2023-02-13 12:00:00,16.35,16.41,16.33,16.4,116622.0,16.0141,16.0729,15.9945,16.0631,116622.0
2023-02-13 12:10:00,16.4,16.52,16.38,16.52,211345.0,16.0631,16.1806,16.0435,16.1806,211345.0
2023-02-13 12:20:00,16.52,16.53,16.45,16.48,99131.0,16.1806,16.1904,16.1121,16.1414,99131.0
2023-02-13 12:30:00,16.49,16.49,16.41,16.47,116436.0,16.1512,16.1512,16.0729,16.1316,116436.0
2023-02-13 12:40:00,16.47,16.54,16.46,16.52,141255.0,16.1316,16.2002,16.1218,16.1806,141255.0
2023-02-13 12:50:00,16.52,16.54,16.43,16.46,70421.0,16.1806,16.2002,16.0925,16.1218,70421.0
2023-02-13 13:00:00,16.46,16.49,16.36,16.36,117330.0,16.1218,16.1512,16.0239,16.0239,117330.0
2023-02-13 13:10:00,16.36,16.47,16.36,16.45,73392.0,16.0239,16.1316,16.0239,16.1121,73392.0
2023-02-13 13:20:00,16.45,16.55,16.45,16.53,242963.0,16.1121,16.21,16.1121,16.1904,242963.0
2023-02-13 13:30:00,16.54,16.61,16.51,16.53,260152.0,16.2002,16.2688,16.1708,16.1904,260152.0
2023-02-13 13:40:00,16.53,16.53,16.47,16.49,56611.0,16.1904,16.1904,16.1316,16.1512,56611.0
2023-02-13 13:50:00,16.5,16.53,16.47,16.53,76457.0,16.161,16.1904,16.1316,16.1904,76457.0
2023-02-13 14:00:00,16.52,16.56,16.47,16.48,108060.0,16.1806,16.2198,16.1316,16.1414,108060.0
2023-02-13 14:10:00,16.46,16.48,16.36,16.41,86469.0,16.1218,16.1414,16.0239,16.0729,86469.0
2023-02-13 14:20:00,16.42,16.46,16.37,16.38,90835.0,16.0827,16.1218,16.0337,16.0435,90835.0
2023-02-13 14:30:00,16.38,16.4,16.3,16.37,140302.0,16.0435,16.0631,15.9651,16.0337,140302.0
2023-02-13 14:40:00,16.37,16.37,16.24,16.26,116566.0,16.0337,16.0337,15.9064,15.926,116566.0
2023-02-13 14:50:00,16.25,16.4,16.24,16.4,131668.0,15.9162,16.0631,15.9064,16.0631,131668.0
2023-02-13 15:00:00,16.39,16.44,16.29,16.44,165566.0,16.0533,16.1023,15.9553,16.1023,165566.0
2023-02-13 15:10:00,16.43,16.49,16.4,16.48,110565.0,16.0925,16.1512,16.0631,16.1414,110565.0
2023-02-13 15:20:00,16.48,16.5,16.42,16.44,98190.0,16.1414,16.161,16.0827,16.1023,98190.0
2023-02-13 15:30:00,16.45,16.51,16.45,16.48,145101.0,16.1121,16.1708,16.1121,16.1414,145101.0
2023-02-13 15:40:00,16.47,16.52,16.43,16.46,212376.0,16.1316,16.1806,16.0925,16.1218,212376.0
2023-02-13 15:50:00,16.45,16.46,16.3,16.46,501081.0,16.1121,16.1218,15.9651,16.1218,501081.0
2023-02-14 09:30:00,16.06,16.28,15.68,16.27,1884597.0,15.7301,15.9455,15.3579,15.9358,1884597.0
2023-02-14 09:40:00,16.28,16.74,16.18,16.72,1470213.0,15.9455,16.3961,15.8476,16.3765,1470213.0
2023-02-14 09:50:00,16.73,16.99,16.59,16.97,1164116.0,16.3863,16.641,16.2492,16.6214,1164116.0
2023-02-14 10:00:00,16.98,17.29,16.98,17.25,1135797.0,16.6312,16.9348,16.6312,16.8956,1135797.0
2023-02-14 10:10:00,17.25,17.41,17.14,17.18,910731.0,16.8956,17.0523,16.7879,16.8271,910731.0
2023-02-14 10:20:00,17.19,17.29,17.05,17.1,635044.0,16.8369,16.9348,16.6997,16.7487,635044.0
2023-02-14 10:30:00,17.1,17.19,16.58,16.58,1142321.0,16.7487,16.8369,16.2394,16.2394,1142321.0
2023-02-14 10:40:00,16.58,16.62,16.27,16.56,1053635.0,16.2394,16.2786,15.9358,16.2198,1053635.0
2023-02-14 10:50:00,16.55,16.59,16.31,16.56,905093.0,16.21,16.2492,15.9749,16.2198,905093.0
2023-02-14 11:00:00,16.56,16.86,16.52,16.63,936409.0,16.2198,16.5136,16.1806,16.2884,936409.0
2023-02-14 11:10:00,16.64,16.82,16.64,16.82,439174.0,16.2982,16.4745,16.2982,16.4745,439174.0
2023-02-14 11:20:00,16.82,16.92,16.49,16.54,689094.0,16.4745,16.5724,16.1512,16.2002,689094.0
2023-02-14 11:30:00,16.52,16.55,16.38,16.45,396526.0,16.1806,16.21,16.0435,16.1121,396526.0
2023-02-14 11:40:00,16.44,16.52,16.34,16.49,408997.0,16.1023,16.1806,16.0043,16.1512,408997.0
2023-02-14 11:50:00,16.47,16.56,16.32,16.54,287355.0,16.1316,16.2198,15.9847,16.2002,287355.0
2023-02-14 12:00:00,16.52,16.64,16.51,16.62,216193.0,16.1806,16.2982,16.1708,16.2786,216193.0
2023-02-14 12:10:00,16.63,16.73,16.62,16.68,283953.0,16.2884,16.3863,16.2786,16.3373,283953.0
2023-02-14 12:20:00,16.68,16.77,16.65,16.68,175104.0,16.3373,16.4255,16.3079,16.3373,175104.0
2023-02-14 12:30:00,16.68,16.82,16.67,16.73,109098.0,16.3373,16.4745,16.3275,16.3863,109098.0
2023-02-14 12:40:00,16.74,16.85,16.73,16.75,132448.0,16.3961,16.5038,16.3863,16.4059,132448.0
2023-02-14 12:50:00,16.73,16.84,16.66,16.81,297433.0,16.3863,16.494,16.3177,16.4647,297433.0
2023-02-14 13:00:00,16.81,17.16,16.8,17.08,978635.0,16.4647,16.8075,16.4549,16.7291,978635.0
2023-02-14 13:10:00,17.08,17.24,17.0,17.09,548274.0,16.7291,16.8858,16.6508,16.7389,548274.0
2023-02-14 13:20:00,17.09,17.16,16.98,17.07,339445.0,16.7389,16.8075,16.6312,16.7193,339445.0
2023-02-14 13:30:00,17.08,17.15,17.06,17.13,182112.0,16.7291,16.7977,16.7095,16.7781,182112.0
2023-02-14 13:40:00,17.14,17.16,16.95,17.12,179029.0,16.7879,16.8075,16.6018,16.7683,179029.0
2023-02-14 13:50:00,17.1,17.17,17.06,17.1,94111.0,16.7487,16.8173,16.7095,16.7487,94111.0
2023-02-14 14:00:00,17.1,17.22,16.88,17.0,340829.0,16.7487,16.8662,16.5332,16.6508,340829.0
2023-02-14 14:10:00,17.01,17.16,17.0,17.14,149839.0,16.6606,16.8075,16.6508,16.7879,149839.0
2023-02-14 14:20:00,17.14,17.18,17.1,17.16,118780.0,16.7879,16.8271,16.7487,16.8075,118780.0
2023-02-14 14:30:00,17.17,17.38,17.16,17.33,387829.0,16.8173,17.0229,16.8075,16.974,387829.0
2023-02-14 14:40:00,17.33,17.38,17.3,17.36,159532.0,16.974,17.0229,16.9446,17.0034,159532.0
2023-02-14 14:50:00,17.37,17.39,17.27,17.32,205981.0,17.0132,17.0327,16.9152,16.9642,205981.0
2023-02-14 15:00:00,17.33,17.38,17.27,17.3,164854.0,16.974,17.0229,16.9152,16.9446,164854.0
2023-02-14 15:10:00,17.28,17.33,17.2,17.31,169424.0,16.925,16.974,16.8466,16.9544,169424.0
2023-02-14 15:20:00,17.3,17.39,17.3,17.32,282710.0,16.9446,17.0327,16.9446,16.9642,282710.0
2023-02-14 15:30:00,17.33,17.44,17.29,17.41,337719.0,16.974,17.0817,16.9348,17.0523,337719.0
2023-02-14 15:40:00,17.4,17.51,17.39,17.44,554400.0,17.0425,17.1503,17.0327,17.0817,554400.0
2023-02-14 15:50:00,17.44,17.53,17.34,17.35,593129.0,17.0817,17.1699,16.9838,16.9936,593129.0
2023-02-15 09:30:00,16.87,17.08,16.8,16.89,1679188.0,16.5234,16.7291,16.4549,16.543,1679188.0
2023-02-15 09:40:00,16.9,17.11,16.87,17.07,474567.0,16.5528,16.7585,16.5234,16.7193,474567.0
2023-02-15 09:50:00,17.07,17.09,16.58,16.71,1032021.0,16.7193,16.7389,16.2394,16.3667,1032021.0
2023-02-15 10:00:00,16.7,16.8,16.43,16.52,741314.0,16.3569,16.4549,16.0925,16.1806,741314.0
2023-02-15 10:10:00,16.52,16.8,16.44,16.77,470667.0,16.1806,16.4549,16.1023,16.4255,470667.0
2023-02-15 10:20:00,16.77,16.89,16.7,16.8,361579.0,16.4255,16.543,16.3569,16.4549,361579.0
2023-02-15 10:30:00,16.78,16.88,16.75,16.84,249805.0,16.4353,16.5332,16.4059,16.494,249805.0
2023-02-15 10:40:00,16.85,16.88,16.62,16.67,302121.0,16.5038,16.5332,16.2786,16.3275,302121.0
2023-02-15 10:50:00,16.68,16.8,16.67,16.68,200624.0,16.3373,16.4549,16.3275,16.3373,200624.0
2023-02-15 11:00:00,16.68,16.9,16.67,16.84,297533.0,16.3373,16.5528,16.3275,16.494,297533.0
2023-02-15 11:10:00,16.85,16.9,16.77,16.81,277569.0,16.5038,16.5528,16.4255,16.4647,277569.0
2023-02-15 11:20:00,16.82,16.94,16.77,16.93,205669.0,16.4745,16.592,16.4255,16.5822,205669.0
2023-02-15 11:30:00,16.93,16.95,16.83,16.94,178315.0,16.5822,16.6018,16.4842,16.592,178315.0
2023-02-15 11:40:00,16.93,17.14,16.92,17.12,492058.0,16.5822,16.7879,16.5724,16.7683,492058.0
2023-02-15 11:50:00,17.12,17.18,17.07,17.07,296788.0,16.7683,16.8271,16.7193,16.7193,296788.0
2023-02-15 12:00:00,17.08,17.11,16.89,16.98,250569.0,16.7291,16.7585,16.543,16.6312,250569.0
2023-02-15 12:10:00,16.97,17.0,16.92,16.99,127380.0,16.6214,16.6508,16.5724,16.641,127380.0
2023-02-15 12:20:00,16.98,16.98,16.9,16.9,154627.0,16.6312,16.6312,16.5528,16.5528,154627.0
2023-02-15 12:30:00,16.89,16.98,16.83,16.91,290701.0,16.543,16.6312,16.4842,16.5626,290701.0
2023-02-15 12:40:00,16.95,17.05,16.94,17.04,150169.0,16.6018,16.6997,16.592,16.6899,150169.0
2023-02-15 12:50:00,17.04,17.09,17.02,17.06,147229.0,16.6899,16.7389,16.6703,16.7095,147229.0
2023-02-15 13:00:00,17.06,17.09,16.96,17.09,203425.0,16.7095,16.7389,16.6116,16.7389,203425.0
2023-02-15 13:10:00,17.09,17.18,17.09,17.18,272608.0,16.7389,16.8271,16.7389,16.8271,272608.0
2023-02-15 13:20:00,17.18,17.21,17.16,17.17,153597.0,16.8271,16.8564,16.8075,16.8173,153597.0
2023-02-15 13:30:00,17.18,17.19,17.11,17.18,152912.0,16.8271,16.8369,16.7585,16.8271,152912.0
2023-02-15 13:40:00,17.18,17.26,17.17,17.23,136620.0,16.8271,16.9054,16.8173,16.876,136620.0
2023-02-15 13:50:00,17.23,17.3,17.21,17.27,221003.0,16.876,16.9446,16.8564,16.9152,221003.0
2023-02-15 14:00:00,17.28,17.38,17.27,17.38,181707.0,16.925,17.0229,16.9152,17.0229,181707.0
2023-02-15 14:10:00,17.37,17.42,17.32,17.32,242766.0,17.0132,17.0621,16.9642,16.9642,242766.0
2023-02-15 14:20:00,17.33,17.41,17.33,17.41,310930.0,16.974,17.0523,16.974,17.0523,310930.0
2023-02-15 14:30:00,17.41,17.47,17.39,17.44,239319.0,17.0523,17.1111,17.0327,17.0817,239319.0
2023-02-15 14:40:00,17.44,17.51,17.41,17.43,200927.0,17.0817,17.1503,17.0523,17.0719,200927.0
2023-02-15 14:50:00,17.44,17.44,17.3,17.33,281669.0,17.0817,17.0817,16.9446,16.974,281669.0
2023-02-15 15:00:00,17.34,17.41,17.34,17.37,130044.0,16.9838,17.0523,16.9838,17.0132,130044.0
2023-02-15 15:10:00,17.38,17.41,17.21,17.23,184134.0,17.0229,17.0523,16.8564,16.876,184134.0
2023-02-15 15:20:00,17.23,17.27,17.16,17.21,149940.0,16.876,16.9152,16.8075,16.8564,149940.0
2023-02-15 15:30:00,17.22,17.34,17.22,17.28,149259.0,16.8662,16.9838,16.8662,16.925,149259.0
2023-02-15 15:40:00,17.28,17.39,17.23,17.38,199601.0,16.925,17.0327,16.876,17.0229,199601.0
2023-02-15 15:50:00,17.39,17.58,17.35,17.57,957824.0,17.0327,17.2188,16.9936,17.209,957824.0
2023-02-16 09:30:00,16.61,16.86,16.41,16.69,1929833.0,16.2688,16.5136,16.0729,16.3471,1929833.0
2023-02-16 09:40:00,16.7,16.89,16.56,16.82,659900.0,16.3569,16.543,16.2198,16.4745,659900.0
2023-02-16 09:50:00,16.81,16.95,16.73,16.8,449490.0,16.4647,16.6018,16.3863,16.4549,449490.0
2023-02-16 10:00:00,16.8,16.8,16.6,16.73,662089.0,16.4549,16.4549,16.259,16.3863,662089.0
2023-02-16 10:10:00,16.72,16.82,16.64,16.76,545087.0,16.3765,16.4745,16.2982,16.4157,545087.0
2023-02-16 10:20:00,16.76,16.88,16.76,16.87,360996.0,16.4157,16.5332,16.4157,16.5234,360996.0
2023-02-16 10:30:00,16.87,17.09,16.86,17.02,629282.0,16.5234,16.7389,16.5136,16.6703,629282.0
2023-02-16 10:40:00,17.02,17.09,16.94,17.09,296354.0,16.6703,16.7389,16.592,16.7389,296354.0
2023-02-16 10:50:00,17.09,17.11,16.86,16.93,353115.0,16.7389,16.7585,16.5136,16.5822,353115.0
2023-02-16 11:00:00,16.95,17.08,16.87,16.93,203828.0,16.6018,16.7291,16.5234,16.5822,203828.0
2023-02-16 11:10:00,16.93,16.96,16.85,16.89,156693.0,16.5822,16.6116,16.5038,16.543,156693.0
2023-02-16 11:20:00,16.9,16.92,16.78,16.88,196671.0,16.5528,16.5724,16.4353,16.5332,196671.0
2023-02-16 11:30:00,16.89,16.99,16.85,16.88,278777.0,16.543,16.641,16.5038,16.5332,278777.0
2023-02-16 11:40:00,16.89,17.09,16.89,17.06,300280.0,16.543,16.7389,16.543,16.7095,300280.0
2023-02-16 11:50:00,17.06,17.11,16.96,16.96,246621.0,16.7095,16.7585,16.6116,16.6116,246621.0
2023-02-16 12:00:00,16.96,16.99,16.91,16.95,108615.0,16.6116,16.641,16.5626,16.6018,108615.0
2023-02-16 12:10:00,16.95,17.0,16.79,16.79,178825.0,16.6018,16.6508,16.4451,16.4451,178825.0
2023-02-16 12:20:00,16.79,17.02,16.78,16.99,217257.0,16.4451,16.6703,16.4353,16.641,217257.0
2023-02-16 12:30:00,16.99,17.16,16.99,17.09,259615.0,16.641,16.8075,16.641,16.7389,259615.0
2023-02-16 12:40:00,17.07,17.14,17.06,17.1,129381.0,16.7193,16.7879,16.7095,16.7487,129381.0
2023-02-16 12:50:00,17.09,17.1,16.92,16.95,233293.0,16.7389,16.7487,16.5724,16.6018,233293.0
2023-02-16 13:00:00,16.96,17.03,16.89,17.01,197060.0,16.6116,16.6801,16.543,16.6606,197060.0
2023-02-16 13:10:00,17.01,17.01,16.88,16.92,86309.0,16.6606,16.6606,16.5332,16.5724,86309.0
2023-02-16 13:20:00,16.92,16.96,16.85,16.88,158468.0,16.5724,16.6116,16.5038,16.5332,158468.0
2023-02-16 13:30:00,16.89,17.05,16.86,17.02,119915.0,16.543,16.6997,16.5136,16.6703,119915.0
2023-02-16 13:40:00,17.02,17.08,16.99,17.05,229453.0,16.6703,16.7291,16.641,16.6997,229453.0
2023-02-16 13:50:00,17.06,17.08,17.01,17.08,55490.0,16.7095,16.7291,16.6606,16.7291,55490.0
2023-02-16 14:00:00,17.09,17.14,17.04,17.04,148643.0,16.7389,16.7879,16.6899,16.6899,148643.0
2023-02-16 14:10:00,17.04,17.06,16.99,17.0,71230.0,16.6899,16.7095,16.641,16.6508,71230.0
2023-02-16 14:20:00,17.0,17.05,16.9,17.01,178003.0,16.6508,16.6997,16.5528,16.6606,178003.0
2023-02-16 14:30:00,17.0,17.11,17.0,17.09,130162.0,16.6508,16.7585,16.6508,16.7389,130162.0
2023-02-16 14:40:00,17.08,17.08,16.99,17.05,163181.0,16.7291,16.7291,16.641,16.6997,163181.0
2023-02-16 14:50:00,17.05,17.06,16.99,16.99,95511.0,16.6997,16.7095,16.641,16.641,95511.0
2023-02-16 15:00:00,16.99,17.0,16.75,16.87,459238.0,16.641,16.6508,16.4059,16.5234,459238.0
2023-02-16 15:10:00,16.87,16.89,16.61,16.62,230137.0,16.5234,16.543,16.2688,16.2786,230137.0
2023-02-16 15:20:00,16.61,16.61,16.34,16.34,756461.0,16.2688,16.2688,16.0043,16.0043,756461.0
2023-02-16 15:30:00,16.34,16.4,16.19,16.32,496913.0,16.0043,16.0631,15.8574,15.9847,496913.0
2023-02-16 15:40:00,16.32,16.46,16.19,16.44,324167.0,15.9847,16.1218,15.8574,16.1023,324167.0
2023-02-16 15:50:00,16.44,16.52,16.25,16.27,818812.0,16.1023,16.1806,15.9162,15.9358,818812.0
2023-02-17 09:30:00,15.99,16.12,15.79,15.79,1214620.0,15.6615,15.7888,15.4656,15.4656,1214620.0
2023-02-17 09:40:00,15.78,15.83,15.46,15.49,982821.0,15.4558,15.5048,15.1424,15.1718,982821.0
2023-02-17 09:50:00,15.52,15.64,15.43,15.64,600129.0,15.2012,15.3187,15.113,15.3187,600129.0
2023-02-17 10:00:00,15.63,15.8,15.62,15.64,550094.0,15.3089,15.4754,15.2991,15.3187,550094.0
2023-02-17 10:10:00,15.63,15.84,15.59,15.81,507463.0,15.3089,15.5146,15.2697,15.4852,507463.0
2023-02-17 10:20:00,15.81,15.87,15.64,15.65,406990.0,15.4852,15.544,15.3187,15.3285,406990.0
2023-02-17 10:30:00,15.65,15.93,15.65,15.72,338236.0,15.3285,15.6027,15.3285,15.3971,338236.0
2023-02-17 10:40:00,15.73,15.73,15.52,15.6,342908.0,15.4068,15.4068,15.2012,15.2795,342908.0
2023-02-17 10:50:00,15.59,15.61,15.47,15.48,250395.0,15.2697,15.2893,15.1522,15.162,250395.0
2023-02-17 11:00:00,15.47,15.62,15.42,15.5,398124.0,15.1522,15.2991,15.1032,15.1816,398124.0
2023-02-17 11:10:00,15.5,15.61,15.49,15.53,153256.0,15.1816,15.2893,15.1718,15.211,153256.0
2023-02-17 11:20:00,15.54,15.54,15.32,15.35,292748.0,15.2207,15.2207,15.0053,15.0347,292748.0
2023-02-17 11:30:00,15.34,15.34,15.22,15.33,351457.0,15.0249,15.0249,14.9073,15.0151,351457.0
2023-02-17 11:40:00,15.34,15.42,15.31,15.38,207989.0,15.0249,15.1032,14.9955,15.064,207989.0
2023-02-17 11:50:00,15.37,15.37,15.19,15.26,408653.0,15.0542,15.0542,14.8779,14.9465,408653.0
2023-02-17 12:00:00,15.26,15.43,15.26,15.41,289728.0,14.9465,15.113,14.9465,15.0934,289728.0
2023-02-17 12:10:00,15.42,15.53,15.33,15.33,220969.0,15.1032,15.211,15.0151,15.0151,220969.0
2023-02-17 12:20:00,15.33,15.36,15.26,15.29,182548.0,15.0151,15.0444,14.9465,14.9759,182548.0
2023-02-17 12:30:00,15.28,15.3,15.21,15.22,222166.0,14.9661,14.9857,14.8975,14.9073,222166.0
2023-02-17 12:40:00,15.23,15.23,15.11,15.12,241522.0,14.9171,14.9171,14.7996,14.8094,241522.0
2023-02-17 12:50:00,15.12,15.15,15.04,15.13,274203.0,14.8094,14.8388,14.731,14.8192,274203.0
2023-02-17 13:00:00,15.14,15.19,15.07,15.19,137678.0,14.829,14.8779,14.7604,14.8779,137678.0
2023-02-17 13:10:00,15.2,15.28,15.2,15.21,158724.0,14.8877,14.9661,14.8877,14.8975,158724.0
2023-02-17 13:20:00,15.21,15.21,15.09,15.1,191374.0,14.8975,14.8975,14.78,14.7898,191374.0
2023-02-17 13:30:00,15.1,15.2,15.07,15.19,112752.0,14.7898,14.8877,14.7604,14.8779,112752.0
2023-02-17 13:40:00,15.2,15.28,15.19,15.24,143156.0,14.8877,14.9661,14.8779,14.9269,143156.0
2023-02-17 13:50:00,15.24,15.25,15.17,15.25,143866.0,14.9269,14.9367,14.8584,14.9367,143866.0
2023-02-17 14:00:00,15.26,15.36,15.26,15.3,245248.0,14.9465,15.0444,14.9465,14.9857,245248.0
2023-02-17 14:10:00,15.31,15.34,15.22,15.27,220478.0,14.9955,15.0249,14.9073,14.9563,220478.0
2023-02-17 14:20:00,15.29,15.46,15.29,15.39,168454.0,14.9759,15.1424,14.9759,15.0738,168454.0
2023-02-17 14:30:00,15.4,15.51,15.4,15.5,159081.0,15.0836,15.1914,15.0836,15.1816,159081.0
2023-02-17 14:40:00,15.5,15.5,15.39,15.47,122002.0,15.1816,15.1816,15.0738,15.1522,122002.0
2023-02-17 14:50:00,15.48,15.62,15.48,15.58,279898.0,15.162,15.2991,15.162,15.2599,279898.0
2023-02-17 15:00:00,15.59,15.64,15.49,15.61,245035.0,15.2697,15.3187,15.1718,15.2893,245035.0
2023-02-17 15:10:00,15.62,15.62,15.48,15.51,188363.0,15.2991,15.2991,15.162,15.1914,188363.0
2023-02-17 15:20:00,15.5,15.55,15.4,15.42,154995.0,15.1816,15.2305,15.0836,15.1032,154995.0
2023-02-17 15:30:00,15.41,15.58,15.41,15.47,167745.0,15.0934,15.2599,15.0934,15.1522,167745.0
2023-02-17 15:40:00,15.48,15.52,15.44,15.47,185139.0,15.162,15.2012,15.1228,15.1522,185139.0
2023-02-17 15:50:00,15.48,15.55,15.44,15.49,442370.0,15.162,15.2305,15.1228,15.1718,442370.0
2023-02-21 09:30:00,14.8,15.18,14.77,15.15,1166390.0,14.496,14.8681,14.4666,14.8388,1166390.0
2023-02-21 09:40:00,15.18,15.3,15.06,15.09,606184.0,14.8681,14.9857,14.7506,14.78,606184.0
2023-02-21 09:50:00,15.06,15.18,14.9,14.95,464667.0,14.7506,14.8681,14.5939,14.6429,464667.0
2023-02-21 10:00:00,14.95,15.03,14.83,14.88,333595.0,14.6429,14.7212,14.5253,14.5743,333595.0
2023-02-21 10:10:00,14.88,14.9,14.68,14.78,586234.0,14.5743,14.5939,14.3784,14.4764,586234.0
2023-02-21 10:20:00,14.79,14.87,14.67,14.69,275477.0,14.4862,14.5645,14.3686,14.3882,275477.0
2023-02-21 10:30:00,14.68,14.87,14.67,14.76,268429.0,14.3784,14.5645,14.3686,14.4568,268429.0
2023-02-21 10:40:00,14.76,14.86,14.73,14.78,311520.0,14.4568,14.5547,14.4274,14.4764,311520.0
2023-02-21 10:50:00,14.78,14.83,14.71,14.79,131771.0,14.4764,14.5253,14.4078,14.4862,131771.0
2023-02-21 11:00:00,14.79,14.86,14.71,14.71,199588.0,14.4862,14.5547,14.4078,14.4078,199588.0
2023-02-21 11:10:00,14.71,14.73,14.62,14.67,214806.0,14.4078,14.4274,14.3197,14.3686,214806.0
2023-02-21 11:20:00,14.66,14.76,14.62,14.64,128500.0,14.3588,14.4568,14.3197,14.3392,128500.0
2023-02-21 11:30:00,14.63,14.71,14.57,14.64,145138.0,14.3294,14.4078,14.2707,14.3392,145138.0
2023-02-21 11:40:00,14.64,14.68,14.58,14.61,129681.0,14.3392,14.3784,14.2805,14.3099,129681.0
2023-02-21 11:50:00,14.59,14.59,14.41,14.43,418499.0,14.2903,14.2903,14.114,14.1336,418499.0
2023-02-21 12:00:00,14.43,14.47,14.38,14.47,283662.0,14.1336,14.1727,14.0846,14.1727,283662.0
2023-02-21 12:10:00,14.46,14.5,14.43,14.5,63575.0,14.1629,14.2021,14.1336,14.2021,63575.0
2023-02-21 12:20:00,14.5,14.52,14.36,14.37,118793.0,14.2021,14.2217,14.065,14.0748,118793.0
2023-02-21 12:30:00,14.37,14.47,14.37,14.46,140287.0,14.0748,14.1727,14.0748,14.1629,140287.0
2023-02-21 12:40:00,14.48,14.51,14.43,14.51,215935.0,14.1825,14.2119,14.1336,14.2119,215935.0
2023-02-21 12:50:00,14.51,14.55,14.5,14.55,86942.0,14.2119,14.2511,14.2021,14.2511,86942.0
2023-02-21 13:00:00,14.54,14.55,14.41,14.42,118166.0,14.2413,14.2511,14.114,14.1238,118166.0
2023-02-21 13:10:00,14.42,14.43,14.37,14.4,132439.0,14.1238,14.1336,14.0748,14.1042,132439.0
2023-02-21 13:20:00,14.4,14.43,14.34,14.37,134020.0,14.1042,14.1336,14.0454,14.0748,134020.0
2023-02-21 13:30:00,14.37,14.41,14.36,14.36,76541.0,14.0748,14.114,14.065,14.065,76541.0
2023-02-21 13:40:00,14.36,14.41,14.34,14.36,87689.0,14.065,14.114,14.0454,14.065,87689.0
2023-02-21 13:50:00,14.35,14.37,14.31,14.35,75214.0,14.0552,14.0748,14.016,14.0552,75214.0
2023-02-21 14:00:00,14.34,14.34,14.21,14.22,256901.0,14.0454,14.0454,13.9181,13.9279,256901.0
2023-02-21 14:10:00,14.22,14.24,14.13,14.14,186601.0,13.9279,13.9475,13.8397,13.8495,186601.0
2023-02-21 14:20:00,14.14,14.22,14.13,14.19,249053.0,13.8495,13.9279,13.8397,13.8985,249053.0
2023-02-21 14:30:00,14.18,14.26,14.17,14.25,203373.0,13.8887,13.967,13.8789,13.9573,203373.0
2023-02-21 14:40:00,14.25,14.3,14.17,14.27,295662.0,13.9573,14.0062,13.8789,13.9768,295662.0
2023-02-21 14:50:00,14.26,14.26,14.15,14.17,126156.0,13.967,13.967,13.8593,13.8789,126156.0
2023-02-21 15:00:00,14.17,14.27,14.13,14.13,167724.0,13.8789,13.9768,13.8397,13.8397,167724.0
2023-02-21 15:10:00,14.13,14.13,14.03,14.05,245047.0,13.8397,13.8397,13.7418,13.7614,245047.0
2023-02-21 15:20:00,14.04,14.05,13.93,13.96,450514.0,13.7516,13.7614,13.6438,13.6732,450514.0
2023-02-21 15:30:00,13.97,14.03,13.91,13.93,150465.0,13.683,13.7418,13.6242,13.6438,150465.0
2023-02-21 15:40:00,13.94,14.09,13.89,14.08,204349.0,13.6536,13.8005,13.6046,13.7907,204349.0
2023-02-21 15:50:00,14.09,14.13,13.95,13.99,497338.0,13.8005,13.8397,13.6634,13.7026,497338.0
2023-02-22 09:30:00,14.11,14.31,14.03,14.29,859080.0,13.8201,14.016,13.7418,13.9964,859080.0
2023-02-22 09:40:00,14.29,14.4,14.22,14.3,486762.0,13.9964,14.1042,13.9279,14.0062,486762.0
2023-02-22 09:50:00,14.31,14.31,14.07,14.07,533198.0,14.016,14.016,13.7809,13.7809,533198.0
2023-02-22 10:00:00,14.07,14.1,13.92,13.93,414679.0,13.7809,13.8103,13.634,13.6438,414679.0
2023-02-22 10:10:00,13.93,13.93,13.74,13.76,675103.0,13.6438,13.6438,13.4577,13.4773,675103.0
2023-02-22 10:20:00,13.76,13.93,13.76,13.76,251840.0,13.4773,13.6438,13.4773,13.4773,251840.0
2023-02-22 10:30:00,13.76,13.77,13.6,13.63,395674.0,13.4773,13.4871,13.3206,13.35,395674.0
2023-02-22 10:40:00,13.65,13.79,13.65,13.77,178611.0,13.3696,13.5067,13.3696,13.4871,178611.0
2023-02-22 10:50:00,13.78,13.9,13.76,13.87,247502.0,13.4969,13.6144,13.4773,13.5851,247502.0
2023-02-22 11:00:00,13.87,13.92,13.85,13.92,161068.0,13.5851,13.634,13.5655,13.634,161068.0
2023-02-22 11:10:00,13.92,13.92,13.8,13.86,193389.0,13.634,13.634,13.5165,13.5753,193389.0
2023-02-22 11:20:00,13.87,13.97,13.87,13.91,139279.0,13.5851,13.683,13.5851,13.6242,139279.0
2023-02-22 11:30:00,13.91,14.0,13.83,13.83,369670.0,13.6242,13.7124,13.5459,13.5459,369670.0
2023-02-22 11:40:00,13.85,13.88,13.8,13.82,68906.0,13.5655,13.5949,13.5165,13.5361,68906.0
2023-02-22 11:50:00,13.82,13.9,13.78,13.89,200649.0,13.5361,13.6144,13.4969,13.6046,200649.0
2023-02-22 12:00:00,13.9,13.9,13.82,13.88,68013.0,13.6144,13.6144,13.5361,13.5949,68013.0
2023-02-22 12:10:00,13.86,13.97,13.84,13.95,113950.0,13.5753,13.683,13.5557,13.6634,113950.0
2023-02-22 12:20:00,13.96,14.02,13.94,13.95,199270.0,13.6732,13.732,13.6536,13.6634,199270.0
2023-02-22 12:30:00,13.97,14.04,13.96,14.0,116233.0,13.683,13.7516,13.6732,13.7124,116233.0
2023-02-22 12:40:00,14.01,14.04,13.99,14.0,126556.0,13.7222,13.7516,13.7026,13.7124,126556.0
2023-02-22 12:50:00,14.01,14.02,13.96,14.0,86885.0,13.7222,13.732,13.6732,13.7124,86885.0
2023-02-22 13:00:00,13.99,14.05,13.96,14.05,163384.0,13.7026,13.7614,13.6732,13.7614,163384.0
2023-02-22 13:10:00,14.05,14.05,13.98,14.03,57474.0,13.7614,13.7614,13.6928,13.7418,57474.0
2023-02-22 13:20:00,14.01,14.13,14.0,14.12,151923.0,13.7222,13.8397,13.7124,13.8299,151923.0
2023-02-22 13:30:00,14.13,14.14,14.06,14.14,99356.0,13.8397,13.8495,13.7712,13.8495,99356.0
2023-02-22 13:40:00,14.14,14.14,14.07,14.11,99917.0,13.8495,13.8495,13.7809,13.8201,99917.0
2023-02-22 13:50:00,14.11,14.11,14.0,14.07,203435.0,13.8201,13.8201,13.7124,13.7809,203435.0
2023-02-22 14:00:00,14.06,14.21,13.89,14.09,572496.0,13.7712,13.9181,13.6046,13.8005,572496.0
2023-02-22 14:10:00,14.1,14.14,13.82,14.0,329546.0,13.8103,13.8495,13.5361,13.7124,329546.0
2023-02-22 14:20:00,13.99,14.07,13.88,13.93,199748.0,13.7026,13.7809,13.5949,13.6438,199748.0
2023-02-22 14:30:00,13.92,13.93,13.79,13.85,278542.0,13.634,13.6438,13.5067,13.5655,278542.0
2023-02-22 14:40:00,13.86,13.92,13.72,13.92,235659.0,13.5753,13.634,13.4381,13.634,235659.0
2023-02-22 14:50:00,13.92,13.93,13.64,13.64,179418.0,13.634,13.6438,13.3598,13.3598,179418.0
2023-02-22 15:00:00,13.64,13.71,13.6,13.68,136244.0,13.3598,13.4283,13.3206,13.399,136244.0
2023-02-22 15:10:00,13.67,13.72,13.62,13.66,126242.0,13.3892,13.4381,13.3402,13.3794,126242.0
2023-02-22 15:20:00,13.66,13.75,13.61,13.63,103262.0,13.3794,13.4675,13.3304,13.35,103262.0
2023-02-22 15:30:00,13.62,13.7,13.56,13.56,146384.0,13.3402,13.4186,13.2814,13.2814,146384.0
2023-02-22 15:40:00,13.56,13.66,13.56,13.64,172126.0,13.2814,13.3794,13.2814,13.3598,172126.0
2023-02-22 15:50:00,13.63,13.79,13.54,13.79,476692.0,13.35,13.5067,13.2618,13.5067,476692.0
2023-02-23 09:30:00,15.14,15.32,14.88,15.06,2387950.0,14.829,15.0053,14.5743,14.7506,2387950.0
2023-02-23 09:40:00,15.07,15.21,14.93,15.12,944519.0,14.7604,14.8975,14.6233,14.8094,944519.0
2023-02-23 09:50:00,15.12,15.23,15.05,15.12,912331.0,14.8094,14.9171,14.7408,14.8094,912331.0
2023-02-23 10:00:00,15.14,15.2,14.8,14.9,869224.0,14.829,14.8877,14.496,14.5939,869224.0
2023-02-23 10:10:00,14.9,14.93,14.78,14.81,473868.0,14.5939,14.6233,14.4764,14.5057,473868.0
2023-02-23 10:20:00,14.82,15.0,14.82,14.99,300780.0,14.5155,14.6918,14.5155,14.682,300780.0
2023-02-23 10:30:00,14.99,15.01,14.79,14.91,329449.0,14.682,14.7016,14.4862,14.6037,329449.0
2023-02-23 10:40:00,14.9,14.9,14.57,14.61,459620.0,14.5939,14.5939,14.2707,14.3099,459620.0
2023-02-23 10:50:00,14.61,14.64,14.5,14.56,587416.0,14.3099,14.3392,14.2021,14.2609,587416.0
2023-02-23 11:00:00,14.56,14.68,14.43,14.47,481196.0,14.2609,14.3784,14.1336,14.1727,481196.0
2023-02-23 11:10:00,14.48,14.57,14.46,14.49,230044.0,14.1825,14.2707,14.1629,14.1923,230044.0
2023-02-23 11:20:00,14.48,14.52,14.39,14.47,349265.0,14.1825,14.2217,14.0944,14.1727,349265.0
2023-02-23 11:30:00,14.46,14.51,14.42,14.44,194493.0,14.1629,14.2119,14.1238,14.1433,194493.0
2023-02-23 11:40:00,14.45,14.46,14.29,14.38,364818.0,14.1531,14.1629,13.9964,14.0846,364818.0
2023-02-23 11:50:00,14.38,14.4,14.3,14.3,170848.0,14.0846,14.1042,14.0062,14.0062,170848.0
2023-02-23 12:00:00,14.3,14.46,14.3,14.41,201095.0,14.0062,14.1629,14.0062,14.114,201095.0
2023-02-23 12:10:00,14.4,14.5,14.32,14.45,171158.0,14.1042,14.2021,14.0258,14.1531,171158.0
2023-02-23 12:20:00,14.44,14.52,14.38,14.49,104339.0,14.1433,14.2217,14.0846,14.1923,104339.0
2023-02-23 12:30:00,14.49,14.54,14.46,14.47,248298.0,14.1923,14.2413,14.1629,14.1727,248298.0
2023-02-23 12:40:00,14.47,14.54,14.43,14.49,127616.0,14.1727,14.2413,14.1336,14.1923,127616.0
2023-02-23 12:50:00,14.5,14.53,14.46,14.51,117922.0,14.2021,14.2315,14.1629,14.2119,117922.0
2023-02-23 13:00:00,14.53,14.63,14.47,14.52,384561.0,14.2315,14.3294,14.1727,14.2217,384561.0
2023-02-23 13:10:00,14.53,14.59,14.51,14.59,87130.0,14.2315,14.2903,14.2119,14.2903,87130.0
2023-02-23 13:20:00,14.59,14.63,14.55,14.63,115648.0,14.2903,14.3294,14.2511,14.3294,115648.0
2023-02-23 13:30:00,14.63,14.63,14.57,14.63,94510.0,14.3294,14.3294,14.2707,14.3294,94510.0
2023-02-23 13:40:00,14.63,14.83,14.63,14.82,375620.0,14.3294,14.5253,14.3294,14.5155,375620.0
2023-02-23 13:50:00,14.83,14.84,14.74,14.79,193351.0,14.5253,14.5351,14.4372,14.4862,193351.0
2023-02-23 14:00:00,14.79,14.87,14.75,14.83,105757.0,14.4862,14.5645,14.447,14.5253,105757.0
2023-02-23 14:10:00,14.84,15.04,14.82,15.03,500064.0,14.5351,14.731,14.5155,14.7212,500064.0
2023-02-23 14:20:00,15.02,15.07,14.99,15.04,233706.0,14.7114,14.7604,14.682,14.731,233706.0
2023-02-23 14:30:00,15.04,15.18,15.04,15.15,332017.0,14.731,14.8681,14.731,14.8388,332017.0
2023-02-23 14:40:00,15.16,15.17,15.09,15.13,235495.0,14.8486,14.8584,14.78,14.8192,235495.0
2023-02-23 14:50:00,15.13,15.15,15.03,15.07,275177.0,14.8192,14.8388,14.7212,14.7604,275177.0
2023-02-23 15:00:00,15.07,15.25,15.07,15.15,495690.0,14.7604,14.9367,14.7604,14.8388,495690.0
2023-02-23 15:10:00,15.16,15.25,15.15,15.2,254619.0,14.8486,14.9367,14.8388,14.8877,254619.0
2023-02-23 15:20:00,15.2,15.3,15.17,15.3,331347.0,14.8877,14.9857,14.8584,14.9857,331347.0
2023-02-23 15:30:00,15.3,15.32,15.24,15.29,224682.0,14.9857,15.0053,14.9269,14.9759,224682.0
2023-02-23 15:40:00,15.29,15.33,15.18,15.18,324478.0,14.9759,15.0151,14.8681,14.8681,324478.0
2023-02-23 15:50:00,15.19,15.23,15.09,15.11,685787.0,14.8779,14.9171,14.78,14.7996,685787.0
2023-02-24 09:30:00,14.3,14.53,14.25,14.5,1933591.0,14.0062,14.2315,13.9573,14.2021,1933591.0
2023-02-24 09:40:00,14.5,14.53,14.08,14.2,896052.0,14.2021,14.2315,13.7907,13.9083,896052.0
2023-02-24 09:50:00,14.19,14.39,14.17,14.24,543006.0,13.8985,14.0944,13.8789,13.9475,543006.0
2023-02-24 10:00:00,14.23,14.3,14.06,14.13,781346.0,13.9377,14.0062,13.7712,13.8397,781346.0
2023-02-24 10:10:00,14.13,14.17,14.06,14.11,475322.0,13.8397,13.8789,13.7712,13.8201,475322.0
2023-02-24 10:20:00,14.1,14.15,14.04,14.13,361672.0,13.8103,13.8593,13.7516,13.8397,361672.0
2023-02-24 10:30:00,14.13,14.15,14.02,14.03,416888.0,13.8397,13.8593,13.732,13.7418,416888.0
2023-02-24 10:40:00,14.03,14.12,13.98,14.06,480177.0,13.7418,13.8299,13.6928,13.7712,480177.0
2023-02-24 10:50:00,14.06,14.07,13.97,14.03,208052.0,13.7712,13.7809,13.683,13.7418,208052.0
2023-02-24 11:00:00,14.03,14.06,13.96,14.04,180013.0,13.7418,13.7712,13.6732,13.7516,180013.0
2023-02-24 11:10:00,14.05,14.15,14.05,14.11,280316.0,13.7614,13.8593,13.7614,13.8201,280316.0
2023-02-24 11:20:00,14.11,14.27,14.07,14.22,306356.0,13.8201,13.9768,13.7809,13.9279,306356.0
2023-02-24 11:30:00,14.23,14.24,14.12,14.13,193824.0,13.9377,13.9475,13.8299,13.8397,193824.0
2023-02-24 11:40:00,14.13,14.37,14.13,14.36,216964.0,13.8397,14.0748,13.8397,14.065,216964.0
2023-02-24 11:50:00,14.37,14.44,14.26,14.3,325986.0,14.0748,14.1433,13.967,14.0062,325986.0
2023-02-24 12:00:00,14.31,14.34,14.2,14.25,176016.0,14.016,14.0454,13.9083,13.9573,176016.0
2023-02-24 12:10:00,14.25,14.29,14.14,14.17,140653.0,13.9573,13.9964,13.8495,13.8789,140653.0
2023-02-24 12:20:00,14.15,14.18,14.08,14.14,147198.0,13.8593,13.8887,13.7907,13.8495,147198.0
2023-02-24 12:30:00,14.14,14.2,14.07,14.07,120355.0,13.8495,13.9083,13.7809,13.7809,120355.0
2023-02-24 12:40:00,14.08,14.09,14.02,14.03,95943.0,13.7907,13.8005,13.732,13.7418,95943.0
2023-02-24 12:50:00,14.02,14.08,14.02,14.06,103149.0,13.732,13.7907,13.732,13.7712,103149.0
2023-02-24 13:00:00,14.06,14.1,14.04,14.07,167679.0,13.7712,13.8103,13.7516,13.7809,167679.0
2023-02-24 13:10:00,14.07,14.11,14.04,14.1,77417.0,13.7809,13.8201,13.7516,13.8103,77417.0
2023-02-24 13:20:00,14.1,14.18,14.1,14.15,199993.0,13.8103,13.8887,13.8103,13.8593,199993.0
2023-02-24 13:30:00,14.14,14.18,14.06,14.18,112980.0,13.8495,13.8887,13.7712,13.8887,112980.0
2023-02-24 13:40:00,14.19,14.22,14.17,14.21,139060.0,13.8985,13.9279,13.8789,13.9181,139060.0
2023-02-24 13:50:00,14.2,14.22,14.19,14.21,65821.0,13.9083,13.9279,13.8985,13.9181,65821.0
2023-02-24 14:00:00,14.22,14.25,14.2,14.22,98412.0,13.9279,13.9573,13.9083,13.9279,98412.0
2023-02-24 14:10:00,14.22,14.22,14.13,14.21,117303.0,13.9279,13.9279,13.8397,13.9181,117303.0
2023-02-24 14:20:00,14.2,14.22,14.14,14.17,188963.0,13.9083,13.9279,13.8495,13.8789,188963.0
2023-02-24 14:30:00,14.17,14.2,14.13,14.16,103442.0,13.8789,13.9083,13.8397,13.8691,103442.0
2023-02-24 14:40:00,14.16,14.26,14.1,14.26,177292.0,13.8691,13.967,13.8103,13.967,177292.0
2023-02-24 14:50:00,14.26,14.46,14.25,14.44,395525.0,13.967,14.1629,13.9573,14.1433,395525.0
2023-02-24 15:00:00,14.44,14.51,14.34,14.39,442709.0,14.1433,14.2119,14.0454,14.0944,442709.0
2023-02-24 15:10:00,14.39,14.4,14.26,14.32,173415.0,14.0944,14.1042,13.967,14.0258,173415.0
2023-02-24 15:20:00,14.33,14.37,14.22,14.22,194080.0,14.0356,14.0748,13.9279,13.9279,194080.0
2023-02-24 15:30:00,14.23,14.24,14.13,14.15,290551.0,13.9377,13.9475,13.8397,13.8593,290551.0
2023-02-24 15:40:00,14.15,14.2,14.14,14.19,190636.0,13.8593,13.9083,13.8495,13.8985,190636.0
2023-02-24 15:50:00,14.19,14.32,14.13,14.27,692127.0,13.8985,14.0258,13.8397,13.9768,692127.0
2023-02-27 09:30:00,14.95,15.0,14.68,14.7,1994416.0,14.6429,14.6918,14.3784,14.398,1994416.0
2023-02-27 09:40:00,14.69,14.84,14.69,14.72,855645.0,14.3882,14.5351,14.3882,14.4176,855645.0
2023-02-27 09:50:00,14.73,14.87,14.73,14.84,513649.0,14.4274,14.5645,14.4274,14.5351,513649.0
2023-02-27 10:00:00,14.83,15.0,14.76,14.92,611851.0,14.5253,14.6918,14.4568,14.6135,611851.0
2023-02-27 10:10:00,14.91,14.94,14.83,14.89,391903.0,14.6037,14.6331,14.5253,14.5841,391903.0
2023-02-27 10:20:00,14.9,14.9,14.76,14.76,223639.0,14.5939,14.5939,14.4568,14.4568,223639.0
2023-02-27 10:30:00,14.76,14.8,14.6,14.65,527507.0,14.4568,14.496,14.3001,14.349,527507.0
2023-02-27 10:40:00,14.65,14.69,14.53,14.69,309476.0,14.349,14.3882,14.2315,14.3882,309476.0
2023-02-27 10:50:00,14.69,14.69,14.57,14.67,228690.0,14.3882,14.3882,14.2707,14.3686,228690.0
2023-02-27 11:00:00,14.68,14.81,14.67,14.81,151053.0,14.3784,14.5057,14.3686,14.5057,151053.0
2023-02-27 11:10:00,14.81,14.82,14.68,14.71,264118.0,14.5057,14.5155,14.3784,14.4078,264118.0
2023-02-27 11:20:00,14.72,14.76,14.65,14.69,199948.0,14.4176,14.4568,14.349,14.3882,199948.0
2023-02-27 11:30:00,14.7,14.73,14.58,14.73,283446.0,14.398,14.4274,14.2805,14.4274,283446.0
2023-02-27 11:40:00,14.73,14.79,14.72,14.78,182074.0,14.4274,14.4862,14.4176,14.4764,182074.0
2023-02-27 11:50:00,14.77,14.8,14.73,14.78,155104.0,14.4666,14.496,14.4274,14.4764,155104.0
2023-02-27 12:00:00,14.79,14.82,14.69,14.7,152084.0,14.4862,14.5155,14.3882,14.398,152084.0
2023-02-27 12:10:00,14.71,14.75,14.67,14.73,128971.0,14.4078,14.447,14.3686,14.4274,128971.0
2023-02-27 12:20:00,14.73,14.76,14.66,14.76,101517.0,14.4274,14.4568,14.3588,14.4568,101517.0
2023-02-27 12:30:00,14.77,14.87,14.77,14.81,250379.0,14.4666,14.5645,14.4666,14.5057,250379.0
2023-02-27 12:40:00,14.82,14.86,14.78,14.85,139928.0,14.5155,14.5547,14.4764,14.5449,139928.0
2023-02-27 12:50:00,14.84,14.88,14.8,14.87,107304.0,14.5351,14.5743,14.496,14.5645,107304.0
2023-02-27 13:00:00,14.87,14.89,14.85,14.88,106109.0,14.5645,14.5841,14.5449,14.5743,106109.0
2023-02-27 13:10:00,14.88,14.92,14.85,14.88,94170.0,14.5743,14.6135,14.5449,14.5743,94170.0
2023-02-27 13:20:00,14.88,14.92,14.85,14.87,113367.0,14.5743,14.6135,14.5449,14.5645,113367.0
2023-02-27 13:30:00,14.88,14.89,14.84,14.87,91364.0,14.5743,14.5841,14.5351,14.5645,91364.0
2023-02-27 13:40:00,14.88,14.89,14.79,14.8,93335.0,14.5743,14.5841,14.4862,14.496,93335.0
2023-02-27 13:50:00,14.8,14.89,14.8,14.89,99074.0,14.496,14.5841,14.496,14.5841,99074.0
2023-02-27 14:00:00,14.89,14.96,14.88,14.94,170947.0,14.5841,14.6527,14.5743,14.6331,170947.0
2023-02-27 14:10:00,14.94,14.99,14.87,14.88,210965.0,14.6331,14.682,14.5645,14.5743,210965.0
2023-02-27 14:20:00,14.87,14.89,14.83,14.87,82829.0,14.5645,14.5841,14.5253,14.5645,82829.0
2023-02-27 14:30:00,14.87,14.87,14.8,14.83,87753.0,14.5645,14.5645,14.496,14.5253,87753.0
2023-02-27 14:40:00,14.82,14.82,14.66,14.7,169009.0,14.5155,14.5155,14.3588,14.398,169009.0
2023-02-27 14:50:00,14.7,14.75,14.68,14.71,69687.0,14.398,14.447,14.3784,14.4078,69687.0
2023-02-27 15:00:00,14.71,14.73,14.64,14.64,144759.0,14.4078,14.4274,14.3392,14.3392,144759.0
2023-02-27 15:10:00,14.62,14.68,14.6,14.65,164272.0,14.3197,14.3784,14.3001,14.349,164272.0
2023-02-27 15:20:00,14.64,14.68,14.62,14.68,105717.0,14.3392,14.3784,14.3197,14.3784,105717.0
2023-02-27 15:30:00,14.67,14.67,14.55,14.57,196933.0,14.3686,14.3686,14.2511,14.2707,196933.0
2023-02-27 15:40:00,14.57,14.65,14.56,14.56,280964.0,14.2707,14.349,14.2609,14.2609,280964.0
2023-02-27 15:50:00,14.56,14.59,14.51,14.53,355015.0,14.2609,14.2903,14.2119,14.2315,355015.0
2023-02-28 09:30:00,14.4,14.61,14.32,14.6,838315.0,14.1042,14.3099,14.0258,14.3001,838315.0
2023-02-28 09:40:00,14.61,14.79,14.6,14.61,514056.0,14.3099,14.4862,14.3001,14.3099,514056.0
2023-02-28 09:50:00,14.59,14.72,14.53,14.63,258234.0,14.2903,14.4176,14.2315,14.3294,258234.0
2023-02-28 10:00:00,14.64,14.81,14.61,14.74,269515.0,14.3392,14.5057,14.3099,14.4372,269515.0
2023-02-28 10:10:00,14.73,14.73,14.62,14.7,238087.0,14.4274,14.4274,14.3197,14.398,238087.0
2023-02-28 10:20:00,14.69,14.81,14.61,14.63,317332.0,14.3882,14.5057,14.3099,14.3294,317332.0
2023-02-28 10:30:00,14.63,14.71,14.59,14.67,188505.0,14.3294,14.4078,14.2903,14.3686,188505.0
2023-02-28 10:40:00,14.66,14.72,14.54,14.59,169121.0,14.3588,14.4176,14.2413,14.2903,169121.0
2023-02-28 10:50:00,14.58,14.65,14.5,14.64,187589.0,14.2805,14.349,14.2021,14.3392,187589.0
2023-02-28 11:00:00,14.65,14.73,14.65,14.73,183694.0,14.349,14.4274,14.349,14.4274,183694.0
2023-02-28 11:10:00,14.73,14.8,14.71,14.76,159552.0,14.4274,14.496,14.4078,14.4568,159552.0
2023-02-28 11:20:00,14.75,14.81,14.72,14.75,157377.0,14.447,14.5057,14.4176,14.447,157377.0
2023-02-28 11:30:00,14.75,14.77,14.68,14.71,128165.0,14.447,14.4666,14.3784,14.4078,128165.0
2023-02-28 11:40:00,14.7,14.73,14.66,14.69,75371.0,14.398,14.4274,14.3588,14.3882,75371.0
2023-02-28 11:50:00,14.67,14.77,14.67,14.77,103437.0,14.3686,14.4666,14.3686,14.4666,103437.0
2023-02-28 12:00:00,14.78,14.86,14.77,14.86,255949.0,14.4764,14.5547,14.4666,14.5547,255949.0
2023-02-28 12:10:00,14.86,14.9,14.85,14.88,124675.0,14.5547,14.5939,14.5449,14.5743,124675.0
2023-02-28 12:20:00,14.88,14.94,14.86,14.9,121548.0,14.5743,14.6331,14.5547,14.5939,121548.0
2023-02-28 12:30:00,14.91,14.94,14.87,14.87,94526.0,14.6037,14.6331,14.5645,14.5645,94526.0
2023-02-28 12:40:00,14.87,14.92,14.85,14.91,98122.0,14.5645,14.6135,14.5449,14.6037,98122.0
2023-02-28 12:50:00,14.92,15.01,14.91,14.99,204593.0,14.6135,14.7016,14.6037,14.682,204593.0
2023-02-28 13:00:00,14.99,15.09,14.99,15.04,169080.0,14.682,14.78,14.682,14.731,169080.0
2023-02-28 13:10:00,15.04,15.06,15.01,15.01,79195.0,14.731,14.7506,14.7016,14.7016,79195.0
2023-02-28 13:20:00,15.02,15.1,15.02,15.09,144939.0,14.7114,14.7898,14.7114,14.78,144939.0
2023-02-28 13:30:00,15.1,15.12,15.01,15.12,187869.0,14.7898,14.8094,14.7016,14.8094,187869.0
2023-02-28 13:40:00,15.11,15.18,15.09,15.14,139432.0,14.7996,14.8681,14.78,14.829,139432.0
2023-02-28 13:50:00,15.13,15.18,15.12,15.16,159163.0,14.8192,14.8681,14.8094,14.8486,159163.0
2023-02-28 14:00:00,15.16,15.22,15.13,15.17,691303.0,14.8486,14.9073,14.8192,14.8584,691303.0
2023-02-28 14:10:00,15.18,15.26,15.15,15.21,209617.0,14.8681,14.9465,14.8388,14.8975,209617.0
2023-02-28 14:20:00,15.2,15.23,15.11,15.12,143963.0,14.8877,14.9171,14.7996,14.8094,143963.0
2023-02-28 14:30:00,15.12,15.13,15.05,15.11,178568.0,14.8094,14.8192,14.7408,14.7996,178568.0
2023-02-28 14:40:00,15.1,15.15,15.08,15.14,98391.0,14.7898,14.8388,14.7702,14.829,98391.0
2023-02-28 14:50:00,15.13,15.15,15.0,15.02,317699.0,14.8192,14.8388,14.6918,14.7114,317699.0
2023-02-28 15:00:00,15.02,15.03,14.94,14.97,213936.0,14.7114,14.7212,14.6331,14.6625,213936.0
2023-02-28 15:10:00,14.96,14.99,14.9,14.95,140796.0,14.6527,14.682,14.5939,14.6429,140796.0
2023-02-28 15:20:00,14.94,14.97,14.82,14.87,102898.0,14.6331,14.6625,14.5155,14.5645,102898.0
2023-02-28 15:30:00,14.86,14.87,14.76,14.83,143379.0,14.5547,14.5645,14.4568,14.5253,143379.0
2023-02-28 15:40:00,14.82,14.84,14.75,14.75,251406.0,14.5155,14.5351,14.447,14.447,251406.0
2023-02-28 15:50:00,14.74,14.83,14.65,14.65,457169.0,14.4372,14.5253,14.349,14.349,457169.0
2023-03-01 09:30:00,14.8,15.01,14.71,15.01,825696.0,14.496,14.7016,14.4078,14.7016,825696.0
2023-03-01 09:40:00,15.01,15.21,14.98,15.17,697184.0,14.7016,14.8975,14.6723,14.8584,697184.0
2023-03-01 09:50:00,15.17,15.21,15.08,15.13,549277.0,14.8584,14.8975,14.7702,14.8192,549277.0
2023-03-01 10:00:00,15.14,15.21,14.83,14.83,833964.0,14.829,14.8975,14.5253,14.5253,833964.0
2023-03-01 10:10:00,14.82,14.82,14.58,14.72,725057.0,14.5155,14.5155,14.2805,14.4176,725057.0
2023-03-01 10:20:00,14.72,14.75,14.67,14.72,240501.0,14.4176,14.447,14.3686,14.4176,240501.0
2023-03-01 10:30:00,14.71,14.89,14.58,14.86,395719.0,14.4078,14.5841,14.2805,14.5547,395719.0
2023-03-01 10:40:00,14.86,15.01,14.86,14.97,677139.0,14.5547,14.7016,14.5547,14.6625,677139.0
2023-03-01 10:50:00,14.96,14.96,14.82,14.88,141774.0,14.6527,14.6527,14.5155,14.5743,141774.0
2023-03-01 11:00:00,14.88,14.88,14.53,14.54,525534.0,14.5743,14.5743,14.2315,14.2413,525534.0
2023-03-01 11:10:00,14.53,14.6,14.49,14.57,398813.0,14.2315,14.3001,14.1923,14.2707,398813.0
2023-03-01 11:20:00,14.57,14.71,14.55,14.64,311074.0,14.2707,14.4078,14.2511,14.3392,311074.0
2023-03-01 11:30:00,14.64,14.68,14.59,14.59,141054.0,14.3392,14.3784,14.2903,14.2903,141054.0
2023-03-01 11:40:00,14.6,14.85,14.6,14.84,205048.0,14.3001,14.5449,14.3001,14.5351,205048.0
2023-03-01 11:50:00,14.83,14.89,14.79,14.84,215077.0,14.5253,14.5841,14.4862,14.5351,215077.0
2023-03-01 12:00:00,14.84,14.9,14.78,14.9,128929.0,14.5351,14.5939,14.4764,14.5939,128929.0
2023-03-01 12:10:00,14.91,15.01,14.89,14.92,272726.0,14.6037,14.7016,14.5841,14.6135,272726.0
2023-03-01 12:20:00,14.92,15.04,14.92,14.96,123372.0,14.6135,14.731,14.6135,14.6527,123372.0
2023-03-01 12:30:00,14.97,14.98,14.89,14.9,143929.0,14.6625,14.6723,14.5841,14.5939,143929.0
2023-03-01 12:40:00,14.9,14.99,14.89,14.93,81823.0,14.5939,14.682,14.5841,14.6233,81823.0
2023-03-01 12:50:00,14.93,14.97,14.88,14.9,73379.0,14.6233,14.6625,14.5743,14.5939,73379.0
2023-03-01 13:00:00,14.89,14.89,14.83,14.84,177287.0,14.5841,14.5841,14.5253,14.5351,177287.0
2023-03-01 13:10:00,14.83,14.88,14.81,14.84,152911.0,14.5253,14.5743,14.5057,14.5351,152911.0
2023-03-01 13:20:00,14.83,14.83,14.75,14.76,66106.0,14.5253,14.5253,14.447,14.4568,66106.0
2023-03-01 13:30:00,14.75,14.78,14.68,14.78,104958.0,14.447,14.4764,14.3784,14.4764,104958.0
2023-03-01 13:40:00,14.78,14.78,14.68,14.74,118568.0,14.4764,14.4764,14.3784,14.4372,118568.0
2023-03-01 13:50:00,14.74,14.78,14.71,14.77,68167.0,14.4372,14.4764,14.4078,14.4666,68167.0
2023-03-01 14:00:00,14.76,14.76,14.66,14.71,113475.0,14.4568,14.4568,14.3588,14.4078,113475.0
2023-03-01 14:10:00,14.71,14.79,14.71,14.72,84472.0,14.4078,14.4862,14.4078,14.4176,84472.0
2023-03-01 14:20:00,14.73,14.73,14.66,14.66,72378.0,14.4274,14.4274,14.3588,14.3588,72378.0
2023-03-01 14:30:00,14.66,14.7,14.63,14.7,96092.0,14.3588,14.398,14.3294,14.398,96092.0
2023-03-01 14:40:00,14.69,14.7,14.64,14.65,61902.0,14.3882,14.398,14.3392,14.349,61902.0
2023-03-01 14:50:00,14.65,14.68,14.59,14.65,116310.0,14.349,14.3784,14.2903,14.349,116310.0
2023-03-01 15:00:00,14.64,14.75,14.64,14.75,104871.0,14.3392,14.447,14.3392,14.447,104871.0
2023-03-01 15:10:00,14.75,14.77,14.68,14.73,79805.0,14.447,14.4666,14.3784,14.4274,79805.0
2023-03-01 15:20:00,14.75,14.75,14.61,14.64,101346.0,14.447,14.447,14.3099,14.3392,101346.0
2023-03-01 15:30:00,14.64,14.71,14.63,14.65,98058.0,14.3392,14.4078,14.3294,14.349,98058.0
2023-03-01 15:40:00,14.67,14.73,14.65,14.72,200124.0,14.3686,14.4274,14.349,14.4176,200124.0
2023-03-01 15:50:00,14.71,14.71,14.63,14.68,278360.0,14.4078,14.4078,14.3294,14.3784,278360.0
2023-03-02 09:30:00,14.0,14.03,13.67,13.77,2009542.0,13.7124,13.7418,13.3892,13.4871,2009542.0
2023-03-02 09:40:00,13.78,13.89,13.71,13.84,524299.0,13.4969,13.6046,13.4283,13.5557,524299.0
2023-03-02 09:50:00,13.83,14.05,13.81,13.98,597911.0,13.5459,13.7614,13.5263,13.6928,597911.0
2023-03-02 10:00:00,13.98,14.14,13.97,14.01,288142.0,13.6928,13.8495,13.683,13.7222,288142.0
2023-03-02 10:10:00,14.0,14.02,13.88,13.9,195864.0,13.7124,13.732,13.5949,13.6144,195864.0
2023-03-02 10:20:00,13.89,14.05,13.79,14.04,331748.0,13.6046,13.7614,13.5067,13.7516,331748.0
2023-03-02 10:30:00,14.05,14.15,14.02,14.04,342839.0,13.7614,13.8593,13.732,13.7516,342839.0
2023-03-02 10:40:00,14.05,14.14,14.03,14.1,163863.0,13.7614,13.8495,13.7418,13.8103,163863.0
2023-03-02 10:50:00,14.1,14.2,14.1,14.17,223634.0,13.8103,13.9083,13.8103,13.8789,223634.0
2023-03-02 11:00:00,14.18,14.22,14.13,14.13,138853.0,13.8887,13.9279,13.8397,13.8397,138853.0
2023-03-02 11:10:00,14.13,14.14,14.05,14.07,142226.0,13.8397,13.8495,13.7614,13.7809,142226.0
2023-03-02 11:20:00,14.07,14.08,13.99,13.99,137120.0,13.7809,13.7907,13.7026,13.7026,137120.0
2023-03-02 11:30:00,13.99,14.03,13.96,14.0,109020.0,13.7026,13.7418,13.6732,13.7124,109020.0
2023-03-02 11:40:00,14.0,14.02,13.98,14.01,89701.0,13.7124,13.732,13.6928,13.7222,89701.0
2023-03-02 11:50:00,14.03,14.04,13.97,14.04,97643.0,13.7418,13.7516,13.683,13.7516,97643.0
2023-03-02 12:00:00,14.04,14.06,14.02,14.04,59583.0,13.7516,13.7712,13.732,13.7516,59583.0
2023-03-02 12:10:00,14.04,14.05,13.98,13.98,63331.0,13.7516,13.7614,13.6928,13.6928,63331.0
2023-03-02 12:20:00,13.98,14.07,13.96,14.03,80140.0,13.6928,13.7809,13.6732,13.7418,80140.0
2023-03-02 12:30:00,14.04,14.14,14.04,14.12,191085.0,13.7516,13.8495,13.7516,13.8299,191085.0
2023-03-02 12:40:00,14.11,14.12,14.06,14.06,57099.0,13.8201,13.8299,13.7712,13.7712,57099.0
2023-03-02 12:50:00,14.07,14.16,14.07,14.14,80247.0,13.7809,13.8691,13.7809,13.8495,80247.0
2023-03-02 13:00:00,14.13,14.16,14.09,14.13,68989.0,13.8397,13.8691,13.8005,13.8397,68989.0
2023-03-02 13:10:00,14.14,14.15,14.09,14.12,51324.0,13.8495,13.8593,13.8005,13.8299,51324.0
2023-03-02 13:20:00,14.13,14.13,14.06,14.06,61965.0,13.8397,13.8397,13.7712,13.7712,61965.0
2023-03-02 13:30:00,14.07,14.34,14.07,14.23,416527.0,13.7809,14.0454,13.7809,13.9377,416527.0
2023-03-02 13:40:00,14.23,14.3,14.18,14.3,165822.0,13.9377,14.0062,13.8887,14.0062,165822.0
2023-03-02 13:50:00,14.29,14.51,14.28,14.5,337421.0,13.9964,14.2119,13.9866,14.2021,337421.0
2023-03-02 14:00:00,14.51,14.7,14.51,14.62,624099.0,14.2119,14.398,14.2119,14.3197,624099.0
2023-03-02 14:10:00,14.64,14.69,14.54,14.59,186101.0,14.3392,14.3882,14.2413,14.2903,186101.0
2023-03-02 14:20:00,14.59,14.76,14.56,14.76,188080.0,14.2903,14.4568,14.2609,14.4568,188080.0
2023-03-02 14:30:00,14.76,14.8,14.66,14.71,201492.0,14.4568,14.496,14.3588,14.4078,201492.0
2023-03-02 14:40:00,14.71,14.8,14.71,14.78,140569.0,14.4078,14.496,14.4078,14.4764,140569.0
2023-03-02 14:50:00,14.78,14.8,14.73,14.78,134751.0,14.4764,14.496,14.4274,14.4764,134751.0
2023-03-02 15:00:00,14.79,14.88,14.76,14.84,210953.0,14.4862,14.5743,14.4568,14.5351,210953.0
2023-03-02 15:10:00,14.85,14.99,14.85,14.91,318024.0,14.5449,14.682,14.5449,14.6037,318024.0
2023-03-02 15:20:00,14.91,15.04,14.9,15.01,287714.0,14.6037,14.731,14.5939,14.7016,287714.0
2023-03-02 15:30:00,15.01,15.23,15.01,15.19,421425.0,14.7016,14.9171,14.7016,14.8779,421425.0
2023-03-02 15:40:00,15.2,15.21,15.12,15.17,331860.0,14.8877,14.8975,14.8094,14.8584,331860.0
2023-03-02 15:50:00,15.16,15.16,14.95,15.02,554600.0,14.8486,14.8486,14.6429,14.7114,554600.0
2023-03-03 09:30:00,15.05,15.06,14.83,14.94,853818.0,14.7408,14.7506,14.5253,14.6331,853818.0
2023-03-03 09:40:00,14.95,15.01,14.89,14.96,403876.0,14.6429,14.7016,14.5841,14.6527,403876.0
2023-03-03 09:50:00,14.97,15.13,14.96,15.04,418561.0,14.6625,14.8192,14.6527,14.731,418561.0
2023-03-03 10:00:00,15.03,15.08,14.68,14.69,971807.0,14.7212,14.7702,14.3784,14.3882,971807.0
2023-03-03 10:10:00,14.69,14.97,14.65,14.93,594605.0,14.3882,14.6625,14.349,14.6233,594605.0
2023-03-03 10:20:00,14.94,15.04,14.89,15.01,392200.0,14.6331,14.731,14.5841,14.7016,392200.0
2023-03-03 10:30:00,15.01,15.05,14.96,14.99,426167.0,14.7016,14.7408,14.6527,14.682,426167.0
2023-03-03 10:40:00,14.99,15.02,14.94,14.96,202224.0,14.682,14.7114,14.6331,14.6527,202224.0
2023-03-03 10:50:00,14.95,14.95,14.77,14.8,321091.0,14.6429,14.6429,14.4666,14.496,321091.0
2023-03-03 11:00:00,14.8,14.89,14.79,14.87,192245.0,14.496,14.5841,14.4862,14.5645,192245.0
2023-03-03 11:10:00,14.86,14.95,14.79,14.93,131029.0,14.5547,14.6429,14.4862,14.6233,131029.0
2023-03-03 11:20:00,14.93,14.93,14.86,14.89,80372.0,14.6233,14.6233,14.5547,14.5841,80372.0
2023-03-03 11:30:00,14.89,14.94,14.85,14.86,155655.0,14.5841,14.6331,14.5449,14.5547,155655.0
2023-03-03 11:40:00,14.86,14.91,14.82,14.91,146730.0,14.5547,14.6037,14.5155,14.6037,146730.0
2023-03-03 11:50:00,14.92,15.04,14.89,15.0,197494.0,14.6135,14.731,14.5841,14.6918,197494.0
2023-03-03 12:00:00,15.0,15.03,14.97,15.0,119002.0,14.6918,14.7212,14.6625,14.6918,119002.0
2023-03-03 12:10:00,15.0,15.09,15.0,15.08,126082.0,14.6918,14.78,14.6918,14.7702,126082.0
2023-03-03 12:20:00,15.08,15.13,15.07,15.13,318676.0,14.7702,14.8192,14.7604,14.8192,318676.0
2023-03-03 12:30:00,15.13,15.15,15.08,15.11,71048.0,14.8192,14.8388,14.7702,14.7996,71048.0
2023-03-03 12:40:00,15.11,15.22,15.1,15.22,114978.0,14.7996,14.9073,14.7898,14.9073,114978.0
2023-03-03 12:50:00,15.22,15.34,15.21,15.34,209196.0,14.9073,15.0249,14.8975,15.0249,209196.0
2023-03-03 13:00:00,15.34,15.36,15.29,15.34,276554.0,15.0249,15.0444,14.9759,15.0249,276554.0
2023-03-03 13:10:00,15.34,15.39,15.31,15.32,190167.0,15.0249,15.0738,14.9955,15.0053,190167.0
2023-03-03 13:20:00,15.32,15.38,15.29,15.36,137457.0,15.0053,15.064,14.9759,15.0444,137457.0
2023-03-03 13:30:00,15.37,15.4,15.33,15.37,113000.0,15.0542,15.0836,15.0151,15.0542,113000.0
2023-03-03 13:40:00,15.37,15.41,15.35,15.41,99809.0,15.0542,15.0934,15.0347,15.0934,99809.0
2023-03-03 13:50:00,15.41,15.41,15.37,15.38,101077.0,15.0934,15.0934,15.0542,15.064,101077.0
2023-03-03 14:00:00,15.38,15.44,15.36,15.43,85034.0,15.064,15.1228,15.0444,15.113,85034.0
2023-03-03 14:10:00,15.43,15.5,15.43,15.46,120645.0,15.113,15.1816,15.113,15.1424,120645.0
2023-03-03 14:20:00,15.47,15.53,15.47,15.53,165480.0,15.1522,15.211,15.1522,15.211,165480.0
2023-03-03 14:30:00,15.52,15.56,15.51,15.51,135598.0,15.2012,15.2403,15.1914,15.1914,135598.0
2023-03-03 14:40:00,15.51,15.61,15.5,15.59,170996.0,15.1914,15.2893,15.1816,15.2697,170996.0
2023-03-03 14:50:00,15.59,15.62,15.58,15.62,118636.0,15.2697,15.2991,15.2599,15.2991,118636.0
2023-03-03 15:00:00,15.63,15.76,15.61,15.75,442182.0,15.3089,15.4362,15.2893,15.4264,442182.0
2023-03-03 15:10:00,15.74,15.74,15.64,15.64,182608.0,15.4166,15.4166,15.3187,15.3187,182608.0
2023-03-03 15:20:00,15.65,15.76,15.65,15.74,191326.0,15.3285,15.4362,15.3285,15.4166,191326.0
2023-03-03 15:30:00,15.74,15.74,15.66,15.71,145202.0,15.4166,15.4166,15.3383,15.3873,145202.0
2023-03-03 15:40:00,15.71,15.71,15.63,15.66,222966.0,15.3873,15.3873,15.3089,15.3383,222966.0
2023-03-03 15:50:00,15.66,15.73,15.61,15.69,500478.0,15.3383,15.4068,15.2893,15.3677,500478.0
2023-03-06 09:30:00,15.82,15.95,15.63,15.75,840771.0,15.495,15.6223,15.3089,15.4264,840771.0
2023-03-06 09:40:00,15.75,15.87,15.68,15.73,545829.0,15.4264,15.544,15.3579,15.4068,545829.0
2023-03-06 09:50:00,15.73,15.79,15.67,15.77,325023.0,15.4068,15.4656,15.3481,15.446,325023.0
2023-03-06 10:00:00,15.77,15.82,15.66,15.78,308098.0,15.446,15.495,15.3383,15.4558,308098.0
2023-03-06 10:10:00,15.78,16.01,15.78,16.0,522672.0,15.4558,15.6811,15.4558,15.6713,522672.0
2023-03-06 10:20:00,16.01,16.17,15.98,16.1,448766.0,15.6811,15.8378,15.6517,15.7692,448766.0
2023-03-06 10:30:00,16.1,16.13,16.03,16.11,218956.0,15.7692,15.7986,15.7007,15.779,218956.0
2023-03-06 10:40:00,16.11,16.25,16.1,16.14,441438.0,15.779,15.9162,15.7692,15.8084,441438.0
2023-03-06 10:50:00,16.15,16.18,16.09,16.14,300535.0,15.8182,15.8476,15.7595,15.8084,300535.0
2023-03-06 11:00:00,16.14,16.21,16.09,16.17,155295.0,15.8084,15.877,15.7595,15.8378,155295.0
2023-03-06 11:10:00,16.17,16.18,16.12,16.16,87064.0,15.8378,15.8476,15.7888,15.828,87064.0
2023-03-06 11:20:00,16.16,16.16,15.95,15.97,247609.0,15.828,15.828,15.6223,15.6419,247609.0
2023-03-06 11:30:00,15.97,16.01,15.94,16.01,193590.0,15.6419,15.6811,15.6125,15.6811,193590.0
2023-03-06 11:40:00,16.01,16.01,15.91,15.96,90462.0,15.6811,15.6811,15.5831,15.6321,90462.0
2023-03-06 11:50:00,15.96,16.02,15.93,16.0,157876.0,15.6321,15.6909,15.6027,15.6713,157876.0
2023-03-06 12:00:00,16.0,16.0,15.9,15.94,81588.0,15.6713,15.6713,15.5734,15.6125,81588.0
2023-03-06 12:10:00,15.94,15.98,15.93,15.98,120141.0,15.6125,15.6517,15.6027,15.6517,120141.0
2023-03-06 12:20:00,15.98,15.98,15.86,15.88,202990.0,15.6517,15.6517,15.5342,15.5538,202990.0
2023-03-06 12:30:00,15.88,15.88,15.81,15.82,158203.0,15.5538,15.5538,15.4852,15.495,158203.0
2023-03-06 12:40:00,15.82,15.84,15.63,15.63,234723.0,15.495,15.5146,15.3089,15.3089,234723.0
2023-03-06 12:50:00,15.63,15.69,15.61,15.68,152282.0,15.3089,15.3677,15.2893,15.3579,152282.0
2023-03-06 13:00:00,15.66,15.68,15.6,15.62,107533.0,15.3383,15.3579,15.2795,15.2991,107533.0
2023-03-06 13:10:00,15.63,15.65,15.58,15.64,163389.0,15.3089,15.3285,15.2599,15.3187,163389.0
2023-03-06 13:20:00,15.64,15.66,15.6,15.62,67156.0,15.3187,15.3383,15.2795,15.2991,67156.0
2023-03-06 13:30:00,15.61,15.63,15.45,15.47,182610.0,15.2893,15.3089,15.1326,15.1522,182610.0
2023-03-06 13:40:00,15.46,15.53,15.44,15.44,99895.0,15.1424,15.211,15.1228,15.1228,99895.0
2023-03-06 13:50:00,15.45,15.47,15.4,15.41,77422.0,15.1326,15.1522,15.0836,15.0934,77422.0
2023-03-06 14:00:00,15.41,15.46,15.4,15.44,67581.0,15.0934,15.1424,15.0836,15.1228,67581.0
2023-03-06 14:10:00,15.45,15.49,15.35,15.35,141698.0,15.1326,15.1718,15.0347,15.0347,141698.0
2023-03-06 14:20:00,15.35,15.38,15.3,15.33,106641.0,15.0347,15.064,14.9857,15.0151,106641.0
2023-03-06 14:30:00,15.33,15.35,15.26,15.28,139148.0,15.0151,15.0347,14.9465,14.9661,139148.0
2023-03-06 14:40:00,15.27,15.32,15.22,15.23,103378.0,14.9563,15.0053,14.9073,14.9171,103378.0
2023-03-06 14:50:00,15.23,15.33,15.21,15.28,96325.0,14.9171,15.0151,14.8975,14.9661,96325.0
2023-03-06 15:00:00,15.29,15.31,15.2,15.27,72227.0,14.9759,14.9955,14.8877,14.9563,72227.0
2023-03-06 15:10:00,15.27,15.28,15.1,15.14,173054.0,14.9563,14.9661,14.7898,14.829,173054.0
2023-03-06 15:20:00,15.15,15.15,15.05,15.05,166263.0,14.8388,14.8388,14.7408,14.7408,166263.0
2023-03-06 15:30:00,15.05,15.12,15.04,15.08,112288.0,14.7408,14.8094,14.731,14.7702,112288.0
2023-03-06 15:40:00,15.07,15.15,15.05,15.14,180036.0,14.7604,14.8388,14.7408,14.829,180036.0
2023-03-06 15:50:00,15.15,15.18,15.05,15.16,388375.0,14.8388,14.8681,14.7408,14.8486,388375.0
2023-03-07 09:30:00,15.19,15.42,15.12,15.32,665323.0,14.8779,15.1032,14.8094,15.0053,665323.0
2023-03-07 09:40:00,15.32,15.37,15.22,15.29,225116.0,15.0053,15.0542,14.9073,14.9759,225116.0
2023-03-07 09:50:00,15.3,15.3,15.17,15.19,190483.0,14.9857,14.9857,14.8584,14.8779,190483.0
2023-03-07 10:00:00,15.16,15.16,14.56,14.6,1328803.0,14.8486,14.8486,14.2609,14.3001,1328803.0
2023-03-07 10:10:00,14.6,14.75,14.55,14.65,401215.0,14.3001,14.447,14.2511,14.349,401215.0
2023-03-07 10:20:00,14.66,14.96,14.65,14.82,436801.0,14.3588,14.6527,14.349,14.5155,436801.0
2023-03-07 10:30:00,14.81,15.18,14.78,15.03,524630.0,14.5057,14.8681,14.4764,14.7212,524630.0
2023-03-07 10:40:00,15.02,15.04,14.85,14.99,412542.0,14.7114,14.731,14.5449,14.682,412542.0
2023-03-07 10:50:00,14.99,14.99,14.77,14.77,253599.0,14.682,14.682,14.4666,14.4666,253599.0
2023-03-07 11:00:00,14.78,14.93,14.75,14.88,224253.0,14.4764,14.6233,14.447,14.5743,224253.0
2023-03-07 11:10:00,14.89,14.97,14.75,14.76,249420.0,14.5841,14.6625,14.447,14.4568,249420.0
2023-03-07 11:20:00,14.77,14.83,14.73,14.77,128694.0,14.4666,14.5253,14.4274,14.4666,128694.0
2023-03-07 11:30:00,14.76,14.85,14.76,14.84,134270.0,14.4568,14.5449,14.4568,14.5351,134270.0
2023-03-07 11:40:00,14.83,15.06,14.78,15.06,275329.0,14.5253,14.7506,14.4764,14.7506,275329.0
2023-03-07 11:50:00,15.05,15.08,14.9,14.92,238759.0,14.7408,14.7702,14.5939,14.6135,238759.0
2023-03-07 12:00:00,14.92,14.99,14.92,14.99,87782.0,14.6135,14.682,14.6135,14.682,87782.0
2023-03-07 12:10:00,14.99,15.08,14.94,15.08,142860.0,14.682,14.7702,14.6331,14.7702,142860.0
2023-03-07 12:20:00,15.08,15.32,15.08,15.19,500827.0,14.7702,15.0053,14.7702,14.8779,500827.0
2023-03-07 12:30:00,15.19,15.25,15.15,15.17,257154.0,14.8779,14.9367,14.8388,14.8584,257154.0
2023-03-07 12:40:00,15.17,15.28,15.13,15.28,218692.0,14.8584,14.9661,14.8192,14.9661,218692.0
2023-03-07 12:50:00,15.27,15.32,15.15,15.16,223680.0,14.9563,15.0053,14.8388,14.8486,223680.0
2023-03-07 13:00:00,15.16,15.18,15.02,15.06,144046.0,14.8486,14.8681,14.7114,14.7506,144046.0
2023-03-07 13:10:00,15.06,15.07,14.99,15.0,137892.0,14.7506,14.7604,14.682,14.6918,137892.0
2023-03-07 13:20:00,15.0,15.01,14.92,14.95,82045.0,14.6918,14.7016,14.6135,14.6429,82045.0
2023-03-07 13:30:00,14.95,15.03,14.87,14.87,172108.0,14.6429,14.7212,14.5645,14.5645,172108.0
2023-03-07 13:40:00,14.87,14.87,14.63,14.67,316946.0,14.5645,14.5645,14.3294,14.3686,316946.0
2023-03-07 13:50:00,14.66,14.73,14.66,14.7,156230.0,14.3588,14.4274,14.3588,14.398,156230.0
2023-03-07 14:00:00,14.69,14.76,14.67,14.68,142016.0,14.3882,14.4568,14.3686,14.3784,142016.0
2023-03-07 14:10:00,14.68,14.76,14.68,14.72,116107.0,14.3784,14.4568,14.3784,14.4176,116107.0
2023-03-07 14:20:00,14.72,14.73,14.62,14.64,142879.0,14.4176,14.4274,14.3197,14.3392,142879.0
2023-03-07 14:30:00,14.63,14.66,14.59,14.6,143926.0,14.3294,14.3588,14.2903,14.3001,143926.0
2023-03-07 14:40:00,14.6,14.61,14.54,14.56,131731.0,14.3001,14.3099,14.2413,14.2609,131731.0
2023-03-07 14:50:00,14.57,14.57,14.49,14.54,262186.0,14.2707,14.2707,14.1923,14.2413,262186.0
2023-03-07 15:00:00,14.53,14.64,14.53,14.6,162835.0,14.2315,14.3392,14.2315,14.3001,162835.0
2023-03-07 15:10:00,14.6,14.7,14.6,14.7,132690.0,14.3001,14.398,14.3001,14.398,132690.0
2023-03-07 15:20:00,14.69,14.69,14.54,14.55,118308.0,14.3882,14.3882,14.2413,14.2511,118308.0
2023-03-07 15:30:00,14.56,14.74,14.56,14.71,188860.0,14.2609,14.4372,14.2609,14.4078,188860.0
2023-03-07 15:40:00,14.71,14.74,14.65,14.68,124740.0,14.4078,14.4372,14.349,14.3784,124740.0
2023-03-07 15:50:00,14.69,14.71,14.63,14.67,360502.0,14.3882,14.4078,14.3294,14.3686,360502.0
2023-03-08 09:30:00,14.85,15.07,14.85,15.02,768067.0,14.5449,14.7604,14.5449,14.7114,768067.0
2023-03-08 09:40:00,15.03,15.11,14.97,15.07,389466.0,14.7212,14.7996,14.6625,14.7604,389466.0
2023-03-08 09:50:00,15.07,15.31,15.06,15.25,468852.0,14.7604,14.9955,14.7506,14.9367,468852.0
2023-03-08 10:00:00,15.26,15.29,14.93,15.23,583456.0,14.9465,14.9759,14.6233,14.9171,583456.0
2023-03-08 10:10:00,15.22,15.38,15.16,15.2,432323.0,14.9073,15.064,14.8486,14.8877,432323.0
2023-03-08 10:20:00,15.2,15.47,15.13,15.42,504883.0,14.8877,15.1522,14.8192,15.1032,504883.0
2023-03-08 10:30:00,15.42,15.6,15.36,15.57,403697.0,15.1032,15.2795,15.0444,15.2501,403697.0
2023-03-08 10:40:00,15.58,15.62,15.4,15.42,272690.0,15.2599,15.2991,15.0836,15.1032,272690.0
2023-03-08 10:50:00,15.42,15.49,15.39,15.42,239405.0,15.1032,15.1718,15.0738,15.1032,239405.0
2023-03-08 11:00:00,15.43,15.64,15.4,15.59,300614.0,15.113,15.3187,15.0836,15.2697,300614.0
2023-03-08 11:10:00,15.6,15.63,15.52,15.55,121148.0,15.2795,15.3089,15.2012,15.2305,121148.0
2023-03-08 11:20:00,15.55,15.64,15.54,15.54,136446.0,15.2305,15.3187,15.2207,15.2207,136446.0
2023-03-08 11:30:00,15.55,15.56,15.36,15.48,299890.0,15.2305,15.2403,15.0444,15.162,299890.0
2023-03-08 11:40:00,15.48,15.7,15.48,15.68,221814.0,15.162,15.3775,15.162,15.3579,221814.0
2023-03-08 11:50:00,15.68,15.7,15.66,15.68,138659.0,15.3579,15.3775,15.3383,15.3579,138659.0
2023-03-08 12:00:00,15.69,15.72,15.56,15.58,356710.0,15.3677,15.3971,15.2403,15.2599,356710.0
2023-03-08 12:10:00,15.59,15.61,15.5,15.57,179192.0,15.2697,15.2893,15.1816,15.2501,179192.0
2023-03-08 12:20:00,15.57,15.57,15.44,15.48,175601.0,15.2501,15.2501,15.1228,15.162,175601.0
2023-03-08 12:30:00,15.47,15.53,15.35,15.52,139069.0,15.1522,15.211,15.0347,15.2012,139069.0
2023-03-08 12:40:00,15.53,15.58,15.52,15.57,108516.0,15.211,15.2599,15.2012,15.2501,108516.0
2023-03-08 12:50:00,15.57,15.57,15.46,15.5,92509.0,15.2501,15.2501,15.1424,15.1816,92509.0
2023-03-08 13:00:00,15.5,15.53,15.4,15.42,165446.0,15.1816,15.211,15.0836,15.1032,165446.0
2023-03-08 13:10:00,15.42,15.44,15.35,15.39,104696.0,15.1032,15.1228,15.0347,15.0738,104696.0
2023-03-08 13:20:00,15.39,15.47,15.38,15.39,78086.0,15.0738,15.1522,15.064,15.0738,78086.0
2023-03-08 13:30:00,15.38,15.45,15.36,15.42,68898.0,15.064,15.1326,15.0444,15.1032,68898.0
2023-03-08 13:40:00,15.41,15.43,15.37,15.41,65533.0,15.0934,15.113,15.0542,15.0934,65533.0
2023-03-08 13:50:00,15.4,15.47,15.37,15.4,69870.0,15.0836,15.1522,15.0542,15.0836,69870.0
2023-03-08 14:00:00,15.42,15.53,15.42,15.53,104299.0,15.1032,15.211,15.1032,15.211,104299.0
2023-03-08 14:10:00,15.53,15.56,15.51,15.53,98496.0,15.211,15.2403,15.1914,15.211,98496.0
2023-03-08 14:20:00,15.53,15.65,15.52,15.62,158023.0,15.211,15.3285,15.2012,15.2991,158023.0
2023-03-08 14:30:00,15.62,15.69,15.59,15.66,118638.0,15.2991,15.3677,15.2697,15.3383,118638.0
2023-03-08 14:40:00,15.65,15.66,15.59,15.62,81123.0,15.3285,15.3383,15.2697,15.2991,81123.0
2023-03-08 14:50:00,15.63,15.63,15.57,15.57,33852.0,15.3089,15.3089,15.2501,15.2501,33852.0
2023-03-08 15:00:00,15.57,15.6,15.51,15.57,152490.0,15.2501,15.2795,15.1914,15.2501,152490.0
2023-03-08 15:10:00,15.56,15.58,15.52,15.53,61734.0,15.2403,15.2599,15.2012,15.211,61734.0
2023-03-08 15:20:00,15.52,15.58,15.52,15.58,104959.0,15.2012,15.2599,15.2012,15.2599,104959.0
2023-03-08 15:30:00,15.58,15.71,15.58,15.7,302637.0,15.2599,15.3873,15.2599,15.3775,302637.0
2023-03-08 15:40:00,15.7,15.89,15.7,15.82,432921.0,15.3775,15.5636,15.3775,15.495,432921.0
2023-03-08 15:50:00,15.82,15.87,15.76,15.84,744879.0,15.495,15.544,15.4362,15.5146,744879.0
2023-03-09 09:30:00,15.75,15.98,15.75,15.96,869473.0,15.4264,15.6517,15.4264,15.6321,869473.0
2023-03-09 09:40:00,15.97,16.14,15.85,16.13,360507.0,15.6419,15.8084,15.5244,15.7986,360507.0
2023-03-09 09:50:00,16.14,16.27,16.09,16.26,529823.0,15.8084,15.9358,15.7595,15.926,529823.0
2023-03-09 10:00:00,16.27,16.51,16.25,16.51,601108.0,15.9358,16.1708,15.9162,16.1708,601108.0
2023-03-09 10:10:00,16.5,16.54,16.14,16.17,621676.0,16.161,16.2002,15.8084,15.8378,621676.0
2023-03-09 10:20:00,16.16,16.23,16.11,16.23,392876.0,15.828,15.8966,15.779,15.8966,392876.0
2023-03-09 10:30:00,16.23,16.39,16.21,16.36,306546.0,15.8966,16.0533,15.877,16.0239,306546.0
2023-03-09 10:40:00,16.36,16.38,16.26,16.36,193496.0,16.0239,16.0435,15.926,16.0239,193496.0
2023-03-09 10:50:00,16.37,16.37,16.18,16.18,176521.0,16.0337,16.0337,15.8476,15.8476,176521.0
2023-03-09 11:00:00,16.17,16.25,16.15,16.19,241980.0,15.8378,15.9162,15.8182,15.8574,241980.0
2023-03-09 11:10:00,16.19,16.35,16.19,16.31,142258.0,15.8574,16.0141,15.8574,15.9749,142258.0
2023-03-09 11:20:00,16.32,16.36,16.2,16.21,183104.0,15.9847,16.0239,15.8672,15.877,183104.0
2023-03-09 11:30:00,16.21,16.26,16.21,16.24,187328.0,15.877,15.926,15.877,15.9064,187328.0
2023-03-09 11:40:00,16.25,16.29,16.21,16.28,117556.0,15.9162,15.9553,15.877,15.9455,117556.0
2023-03-09 11:50:00,16.27,16.29,16.14,16.14,133479.0,15.9358,15.9553,15.8084,15.8084,133479.0
2023-03-09 12:00:00,16.14,16.15,15.88,16.02,497565.0,15.8084,15.8182,15.5538,15.6909,497565.0
2023-03-09 12:10:00,16.02,16.04,15.93,16.0,226287.0,15.6909,15.7105,15.6027,15.6713,226287.0
2023-03-09 12:20:00,16.01,16.13,15.99,16.11,141310.0,15.6811,15.7986,15.6615,15.779,141310.0
2023-03-09 12:30:00,16.11,16.13,15.98,15.98,156776.0,15.779,15.7986,15.6517,15.6517,156776.0
2023-03-09 12:40:00,15.98,16.0,15.75,15.76,358409.0,15.6517,15.6713,15.4264,15.4362,358409.0
2023-03-09 12:50:00,15.75,15.87,15.73,15.86,132863.0,15.4264,15.544,15.4068,15.5342,132863.0
2023-03-09 13:00:00,15.85,15.9,15.83,15.84,127348.0,15.5244,15.5734,15.5048,15.5146,127348.0
2023-03-09 13:10:00,15.84,15.84,15.68,15.7,159618.0,15.5146,15.5146,15.3579,15.3775,159618.0
2023-03-09 13:20:00,15.71,15.76,15.52,15.58,248125.0,15.3873,15.4362,15.2012,15.2599,248125.0
2023-03-09 13:30:00,15.58,15.58,15.42,15.42,195567.0,15.2599,15.2599,15.1032,15.1032,195567.0
2023-03-09 13:40:00,15.43,15.55,15.3,15.31,264920.0,15.113,15.2305,14.9857,14.9955,264920.0
2023-03-09 13:50:00,15.32,15.37,15.24,15.33,387407.0,15.0053,15.0542,14.9269,15.0151,387407.0
2023-03-09 14:00:00,15.32,15.33,15.16,15.24,333898.0,15.0053,15.0151,14.8486,14.9269,333898.0
2023-03-09 14:10:00,15.24,15.32,15.18,15.27,211999.0,14.9269,15.0053,14.8681,14.9563,211999.0
2023-03-09 14:20:00,15.28,15.37,15.25,15.27,197267.0,14.9661,15.0542,14.9367,14.9563,197267.0
2023-03-09 14:30:00,15.26,15.38,15.19,15.36,151209.0,14.9465,15.064,14.8779,15.0444,151209.0
2023-03-09 14:40:00,15.36,15.45,15.3,15.33,199459.0,15.0444,15.1326,14.9857,15.0151,199459.0
2023-03-09 14:50:00,15.32,15.32,15.22,15.23,142441.0,15.0053,15.0053,14.9073,14.9171,142441.0
2023-03-09 15:00:00,15.23,15.28,15.07,15.12,206692.0,14.9171,14.9661,14.7604,14.8094,206692.0
2023-03-09 15:10:00,15.12,15.16,14.9,14.9,408676.0,14.8094,14.8486,14.5939,14.5939,408676.0
2023-03-09 15:20:00,14.9,15.0,14.81,14.87,420180.0,14.5939,14.6918,14.5057,14.5645,420180.0
2023-03-09 15:30:00,14.87,15.06,14.84,15.01,408519.0,14.5645,14.7506,14.5351,14.7016,408519.0
2023-03-09 15:40:00,14.98,15.01,14.86,14.94,254520.0,14.6723,14.7016,14.5547,14.6331,254520.0
2023-03-09 15:50:00,14.95,15.09,14.87,14.89,553377.0,14.6429,14.78,14.5645,14.5841,553377.0
2023-03-10 09:30:00,15.09,15.16,14.58,14.59,1644841.0,14.78,14.8486,14.2805,14.2903,1644841.0
2023-03-10 09:40:00,14.59,14.6,14.08,14.24,1403877.0,14.2903,14.3001,13.7907,13.9475,1403877.0
2023-03-10 09:50:00,14.23,14.45,14.06,14.38,1166728.0,13.9377,14.1531,13.7712,14.0846,1166728.0
2023-03-10 10:00:00,14.38,14.77,14.36,14.65,1193754.0,14.0846,14.4666,14.065,14.349,1193754.0
2023-03-10 10:10:00,14.64,14.65,14.33,14.37,548048.0,14.3392,14.349,14.0356,14.0748,548048.0
2023-03-10 10:20:00,14.36,14.44,14.22,14.39,482057.0,14.065,14.1433,13.9279,14.0944,482057.0
2023-03-10 10:30:00,14.39,14.61,14.38,14.55,648786.0,14.0944,14.3099,14.0846,14.2511,648786.0
2023-03-10 10:40:00,14.55,14.62,14.32,14.39,446256.0,14.2511,14.3197,14.0258,14.0944,446256.0
2023-03-10 10:50:00,14.39,14.83,14.32,14.81,530332.0,14.0944,14.5253,14.0258,14.5057,530332.0
2023-03-10 11:00:00,14.8,14.81,14.71,14.81,465591.0,14.496,14.5057,14.4078,14.5057,465591.0
2023-03-10 11:10:00,14.81,14.89,14.64,14.75,431534.0,14.5057,14.5841,14.3392,14.447,431534.0
2023-03-10 11:20:00,14.74,15.05,14.73,15.04,577944.0,14.4372,14.7408,14.4274,14.731,577944.0
2023-03-10 11:30:00,15.03,15.24,15.02,15.14,689163.0,14.7212,14.9269,14.7114,14.829,689163.0
2023-03-10 11:40:00,15.15,15.17,14.84,14.86,623760.0,14.8388,14.8584,14.5351,14.5547,623760.0
2023-03-10 11:50:00,14.86,14.86,14.65,14.69,454128.0,14.5547,14.5547,14.349,14.3882,454128.0
2023-03-10 12:00:00,14.67,14.78,14.44,14.44,366692.0,14.3686,14.4764,14.1433,14.1433,366692.0
2023-03-10 12:10:00,14.45,14.56,14.4,14.48,362362.0,14.1531,14.2609,14.1042,14.1825,362362.0
2023-03-10 12:20:00,14.47,14.55,14.46,14.55,178351.0,14.1727,14.2511,14.1629,14.2511,178351.0
2023-03-10 12:30:00,14.57,14.78,14.52,14.71,389799.0,14.2707,14.4764,14.2217,14.4078,389799.0
2023-03-10 12:40:00,14.7,14.7,14.49,14.5,215836.0,14.398,14.398,14.1923,14.2021,215836.0
2023-03-10 12:50:00,14.5,14.54,14.3,14.32,411811.0,14.2021,14.2413,14.0062,14.0258,411811.0
2023-03-10 13:00:00,14.31,14.39,14.29,14.34,420824.0,14.016,14.0944,13.9964,14.0454,420824.0
2023-03-10 13:10:00,14.34,14.36,14.2,14.22,240840.0,14.0454,14.065,13.9083,13.9279,240840.0
2023-03-10 13:20:00,14.22,14.26,14.04,14.06,548671.0,13.9279,13.967,13.7516,13.7712,548671.0
2023-03-10 13:30:00,14.06,14.09,13.93,13.98,599555.0,13.7712,13.8005,13.6438,13.6928,599555.0
2023-03-10 13:40:00,13.98,14.0,13.82,13.86,463961.0,13.6928,13.7124,13.5361,13.5753,463961.0
2023-03-10 13:50:00,13.85,13.9,13.81,13.88,282302.0,13.5655,13.6144,13.5263,13.5949,282302.0
2023-03-10 14:00:00,13.88,14.17,13.88,14.16,649077.0,13.5949,13.8789,13.5949,13.8691,649077.0
2023-03-10 14:10:00,14.16,14.23,13.97,14.07,487750.0,13.8691,13.9377,13.683,13.7809,487750.0
2023-03-10 14:20:00,14.06,14.1,13.93,13.96,167119.0,13.7712,13.8103,13.6438,13.6732,167119.0
2023-03-10 14:30:00,13.95,14.17,13.95,14.13,419179.0,13.6634,13.8789,13.6634,13.8397,419179.0
2023-03-10 14:40:00,14.1,14.27,14.05,14.26,368299.0,13.8103,13.9768,13.7614,13.967,368299.0
2023-03-10 14:50:00,14.25,14.27,14.09,14.18,429572.0,13.9573,13.9768,13.8005,13.8887,429572.0
2023-03-10 15:00:00,14.18,14.25,14.09,14.22,279351.0,13.8887,13.9573,13.8005,13.9279,279351.0
2023-03-10 15:10:00,14.21,14.32,14.1,14.1,560042.0,13.9181,14.0258,13.8103,13.8103,560042.0
2023-03-10 15:20:00,14.09,14.2,14.07,14.16,261717.0,13.8005,13.9083,13.7809,13.8691,261717.0
2023-03-10 15:30:00,14.16,14.17,14.0,14.0,321738.0,13.8691,13.8789,13.7124,13.7124,321738.0
2023-03-10 15:40:00,14.0,14.0,13.91,13.93,403623.0,13.7124,13.7124,13.6242,13.6438,403623.0
2023-03-10 15:50:00,13.93,14.05,13.93,14.04,545438.0,13.6438,13.7614,13.6438,13.7516,545438.0
2023-03-13 09:30:00,13.52,13.65,13.2,13.39,2302824.0,13.2422,13.3696,12.9288,13.1149,2302824.0
2023-03-13 09:40:00,13.4,13.75,13.15,13.7,1367755.0,13.1247,13.4675,12.8798,13.4186,1367755.0
2023-03-13 09:50:00,13.69,13.85,13.49,13.72,1480766.0,13.4088,13.5655,13.2129,13.4381,1480766.0
2023-03-13 10:00:00,13.71,13.83,13.43,13.79,1133275.0,13.4283,13.5459,13.1541,13.5067,1133275.0
2023-03-13 10:10:00,13.8,13.85,13.54,13.58,683813.0,13.5165,13.5655,13.2618,13.301,683813.0
2023-03-13 10:20:00,13.57,13.78,13.45,13.48,500711.0,13.2912,13.4969,13.1737,13.2031,500711.0
2023-03-13 10:30:00,13.48,13.84,13.48,13.72,602170.0,13.2031,13.5557,13.2031,13.4381,602170.0
2023-03-13 10:40:00,13.74,13.75,13.52,13.66,454034.0,13.4577,13.4675,13.2422,13.3794,454034.0
2023-03-13 10:50:00,13.67,13.93,13.49,13.84,796424.0,13.3892,13.6438,13.2129,13.5557,796424.0
2023-03-13 11:00:00,13.86,14.05,13.8,13.94,814465.0,13.5753,13.7614,13.5165,13.6536,814465.0
2023-03-13 11:10:00,13.93,14.3,13.92,14.22,784385.0,13.6438,14.0062,13.634,13.9279,784385.0
2023-03-13 11:20:00,14.24,14.38,14.11,14.36,613340.0,13.9475,14.0846,13.8201,14.065,613340.0
2023-03-13 11:30:00,14.36,14.4,14.09,14.14,701384.0,14.065,14.1042,13.8005,13.8495,701384.0
2023-03-13 11:40:00,14.13,14.46,14.13,14.44,456419.0,13.8397,14.1629,13.8397,14.1433,456419.0
2023-03-13 11:50:00,14.43,14.45,14.24,14.34,486822.0,14.1336,14.1531,13.9475,14.0454,486822.0
2023-03-13 12:00:00,14.35,14.51,14.19,14.43,713843.0,14.0552,14.2119,13.8985,14.1336,713843.0
2023-03-13 12:10:00,14.42,14.42,14.19,14.22,357752.0,14.1238,14.1238,13.8985,13.9279,357752.0
2023-03-13 12:20:00,14.21,14.28,13.99,14.07,620735.0,13.9181,13.9866,13.7026,13.7809,620735.0
2023-03-13 12:30:00,14.07,14.14,13.95,14.07,340586.0,13.7809,13.8495,13.6634,13.7809,340586.0
2023-03-13 12:40:00,14.07,14.26,13.92,13.95,501956.0,13.7809,13.967,13.634,13.6634,501956.0
2023-03-13 12:50:00,13.94,14.05,13.89,13.96,449475.0,13.6536,13.7614,13.6046,13.6732,449475.0
2023-03-13 13:00:00,13.97,13.98,13.8,13.96,322164.0,13.683,13.6928,13.5165,13.6732,322164.0
2023-03-13 13:10:00,13.95,14.14,13.94,14.02,293059.0,13.6634,13.8495,13.6536,13.732,293059.0
2023-03-13 13:20:00,14.01,14.04,13.9,13.99,202375.0,13.7222,13.7516,13.6144,13.7026,202375.0
2023-03-13 13:30:00,13.98,14.23,13.89,14.17,446099.0,13.6928,13.9377,13.6046,13.8789,446099.0
2023-03-13 13:40:00,14.17,14.2,14.06,14.07,254589.0,13.8789,13.9083,13.7712,13.7809,254589.0
2023-03-13 13:50:00,14.07,14.2,14.04,14.18,194179.0,13.7809,13.9083,13.7516,13.8887,194179.0
2023-03-13 14:00:00,14.17,14.35,14.17,14.21,251020.0,13.8789,14.0552,13.8789,13.9181,251020.0
2023-03-13 14:10:00,14.21,14.39,14.21,14.31,224184.0,13.9181,14.0944,13.9181,14.016,224184.0
2023-03-13 14:20:00,14.32,14.41,14.27,14.34,195478.0,14.0258,14.114,13.9768,14.0454,195478.0
2023-03-13 14:30:00,14.35,14.5,14.21,14.26,449216.0,14.0552,14.2021,13.9181,13.967,449216.0
2023-03-13 14:40:00,14.27,14.38,14.21,14.27,294076.0,13.9768,14.0846,13.9181,13.9768,294076.0
2023-03-13 14:50:00,14.26,14.36,14.24,14.35,134825.0,13.967,14.065,13.9475,14.0552,134825.0
2023-03-13 15:00:00,14.34,14.41,14.21,14.31,448179.0,14.0454,14.114,13.9181,14.016,448179.0
2023-03-13 15:10:00,14.32,14.54,14.32,14.4,376545.0,14.0258,14.2413,14.0258,14.1042,376545.0
2023-03-13 15:20:00,14.4,14.4,14.13,14.18,391872.0,14.1042,14.1042,13.8397,13.8887,391872.0
2023-03-13 15:30:00,14.19,14.32,14.16,14.32,453706.0,13.8985,14.0258,13.8691,14.0258,453706.0
2023-03-13 15:40:00,14.32,14.44,14.25,14.27,320595.0,14.0258,14.1433,13.9573,13.9768,320595.0
2023-03-13 15:50:00,14.26,14.26,14.02,14.02,682331.0,13.967,13.967,13.732,13.732,682331.0
2023-03-14 09:30:00,14.75,14.96,14.71,14.84,1988663.0,14.447,14.6527,14.4078,14.5351,1988663.0
2023-03-14 09:40:00,14.85,15.14,14.85,15.03,1507606.0,14.5449,14.829,14.5449,14.7212,1507606.0
2023-03-14 09:50:00,15.02,15.09,14.89,15.04,789888.0,14.7114,14.78,14.5841,14.731,789888.0
2023-03-14 10:00:00,15.05,15.14,14.97,15.03,491384.0,14.7408,14.829,14.6625,14.7212,491384.0
2023-03-14 10:10:00,15.01,15.13,14.91,15.04,527814.0,14.7016,14.8192,14.6037,14.731,527814.0
2023-03-14 10:20:00,15.04,15.25,15.01,15.23,704405.0,14.731,14.9367,14.7016,14.9171,704405.0
2023-03-14 10:30:00,15.23,15.41,15.22,15.29,960067.0,14.9171,15.0934,14.9073,14.9759,960067.0
2023-03-14 10:40:00,15.3,15.35,15.26,15.33,1274356.0,14.9857,15.0347,14.9465,15.0151,1274356.0
2023-03-14 10:50:00,15.33,15.34,15.17,15.17,459057.0,15.0151,15.0249,14.8584,14.8584,459057.0
2023-03-14 11:00:00,15.18,15.29,15.16,15.27,274677.0,14.8681,14.9759,14.8486,14.9563,274677.0
2023-03-14 11:10:00,15.27,15.41,15.27,15.38,467240.0,14.9563,15.0934,14.9563,15.064,467240.0
2023-03-14 11:20:00,15.38,15.46,15.35,15.44,462141.0,15.064,15.1424,15.0347,15.1228,462141.0
2023-03-14 11:30:00,15.45,15.47,15.39,15.47,301438.0,15.1326,15.1522,15.0738,15.1522,301438.0
2023-03-14 11:40:00,15.47,15.48,15.41,15.41,183591.0,15.1522,15.162,15.0934,15.0934,183591.0
2023-03-14 11:50:00,15.42,15.51,15.42,15.45,313526.0,15.1032,15.1914,15.1032,15.1326,313526.0
2023-03-14 12:00:00,15.45,15.49,15.41,15.48,166433.0,15.1326,15.1718,15.0934,15.162,166433.0
2023-03-14 12:10:00,15.48,15.53,15.42,15.42,399664.0,15.162,15.211,15.1032,15.1032,399664.0
2023-03-14 12:20:00,15.41,15.41,15.24,15.24,428194.0,15.0934,15.0934,14.9269,14.9269,428194.0
2023-03-14 12:30:00,15.24,15.34,15.24,15.32,163811.0,14.9269,15.0249,14.9269,15.0053,163811.0
2023-03-14 12:40:00,15.32,15.35,15.2,15.35,318244.0,15.0053,15.0347,14.8877,15.0347,318244.0
2023-03-14 12:50:00,15.36,15.36,15.22,15.28,212335.0,15.0444,15.0444,14.9073,14.9661,212335.0
2023-03-14 13:00:00,15.3,15.32,15.19,15.19,223567.0,14.9857,15.0053,14.8779,14.8779,223567.0
2023-03-14 13:10:00,15.18,15.18,14.85,15.01,472097.0,14.8681,14.8681,14.5449,14.7016,472097.0
2023-03-14 13:20:00,15.0,15.15,14.94,15.09,312462.0,14.6918,14.8388,14.6331,14.78,312462.0
2023-03-14 13:30:00,15.06,15.11,14.99,15.1,284507.0,14.7506,14.7996,14.682,14.7898,284507.0
2023-03-14 13:40:00,15.1,15.14,14.95,15.01,267062.0,14.7898,14.829,14.6429,14.7016,267062.0
2023-03-14 13:50:00,15.0,15.02,14.84,14.87,199364.0,14.6918,14.7114,14.5351,14.5645,199364.0
2023-03-14 14:00:00,14.87,14.92,14.63,14.75,660483.0,14.5645,14.6135,14.3294,14.447,660483.0
2023-03-14 14:10:00,14.74,14.83,14.69,14.78,316616.0,14.4372,14.5253,14.3882,14.4764,316616.0
2023-03-14 14:20:00,14.75,14.99,14.71,14.97,478424.0,14.447,14.682,14.4078,14.6625,478424.0
2023-03-14 14:30:00,14.97,15.0,14.91,14.95,175081.0,14.6625,14.6918,14.6037,14.6429,175081.0
2023-03-14 14:40:00,14.95,14.98,14.88,14.92,114263.0,14.6429,14.6723,14.5743,14.6135,114263.0
2023-03-14 14:50:00,14.9,14.97,14.8,14.83,81209.0,14.5939,14.6625,14.496,14.5253,81209.0
2023-03-14 15:00:00,14.85,14.89,14.63,14.67,383450.0,14.5449,14.5841,14.3294,14.3686,383450.0
2023-03-14 15:10:00,14.66,14.71,14.55,14.7,468921.0,14.3588,14.4078,14.2511,14.398,468921.0
2023-03-14 15:20:00,14.72,14.73,14.61,14.69,198239.0,14.4176,14.4274,14.3099,14.3882,198239.0
2023-03-14 15:30:00,14.68,14.86,14.63,14.8,269377.0,14.3784,14.5547,14.3294,14.496,269377.0
2023-03-14 15:40:00,14.79,14.91,14.78,14.88,234870.0,14.4862,14.6037,14.4764,14.5743,234870.0
2023-03-14 15:50:00,14.88,15.29,14.88,15.26,843932.0,14.5743,14.9759,14.5743,14.9465,843932.0
2023-03-15 09:30:00,14.62,14.84,14.56,14.6,1703635.0,14.3197,14.5351,14.2609,14.3001,1703635.0
2023-03-15 09:40:00,14.6,14.65,14.38,14.5,1128964.0,14.3001,14.349,14.0846,14.2021,1128964.0
2023-03-15 09:50:00,14.51,14.51,14.2,14.21,1054901.0,14.2119,14.2119,13.9083,13.9181,1054901.0
2023-03-15 10:00:00,14.2,14.3,14.02,14.14,1286177.0,13.9083,14.0062,13.732,13.8495,1286177.0
2023-03-15 10:10:00,14.15,14.27,14.05,14.14,679310.0,13.8593,13.9768,13.7614,13.8495,679310.0
2023-03-15 10:20:00,14.14,14.24,14.07,14.13,614644.0,13.8495,13.9475,13.7809,13.8397,614644.0
2023-03-15 10:30:00,14.13,14.21,14.01,14.07,824130.0,13.8397,13.9181,13.7222,13.7809,824130.0
2023-03-15 10:40:00,14.08,14.16,14.02,14.04,399501.0,13.7907,13.8691,13.732,13.7516,399501.0
2023-03-15 10:50:00,14.04,14.19,13.93,14.19,927860.0,13.7516,13.8985,13.6438,13.8985,927860.0
2023-03-15 11:00:00,14.18,14.26,14.09,14.17,578702.0,13.8887,13.967,13.8005,13.8789,578702.0
2023-03-15 11:10:00,14.17,14.3,14.16,14.29,445081.0,13.8789,14.0062,13.8691,13.9964,445081.0
2023-03-15 11:20:00,14.29,14.29,14.05,14.08,497132.0,13.9964,13.9964,13.7614,13.7907,497132.0
2023-03-15 11:30:00,14.07,14.19,14.04,14.1,315174.0,13.7809,13.8985,13.7516,13.8103,315174.0
2023-03-15 11:40:00,14.09,14.36,14.09,14.3,647814.0,13.8005,14.065,13.8005,14.0062,647814.0
2023-03-15 11:50:00,14.31,14.31,14.09,14.09,599165.0,14.016,14.016,13.8005,13.8005,599165.0
2023-03-15 12:00:00,14.09,14.17,13.89,13.91,726369.0,13.8005,13.8789,13.6046,13.6242,726369.0
2023-03-15 12:10:00,13.9,13.97,13.83,13.87,449801.0,13.6144,13.683,13.5459,13.5851,449801.0
2023-03-15 12:20:00,13.86,13.9,13.76,13.88,630028.0,13.5753,13.6144,13.4773,13.5949,630028.0
2023-03-15 12:30:00,13.88,13.97,13.84,13.86,221093.0,13.5949,13.683,13.5557,13.5753,221093.0
2023-03-15 12:40:00,13.86,13.99,13.81,13.99,274787.0,13.5753,13.7026,13.5263,13.7026,274787.0
2023-03-15 12:50:00,13.98,13.98,13.78,13.82,293479.0,13.6928,13.6928,13.4969,13.5361,293479.0
2023-03-15 13:00:00,13.83,13.98,13.8,13.92,192903.0,13.5459,13.6928,13.5165,13.634,192903.0
2023-03-15 13:10:00,13.93,14.12,13.93,14.07,335460.0,13.6438,13.8299,13.6438,13.7809,335460.0
2023-03-15 13:20:00,14.06,14.12,14.01,14.11,152148.0,13.7712,13.8299,13.7222,13.8201,152148.0
2023-03-15 13:30:00,14.1,14.14,14.02,14.03,283717.0,13.8103,13.8495,13.732,13.7418,283717.0
2023-03-15 13:40:00,14.02,14.04,13.88,13.92,407376.0,13.732,13.7516,13.5949,13.634,407376.0
2023-03-15 13:50:00,13.91,14.15,13.91,14.1,387988.0,13.6242,13.8593,13.6242,13.8103,387988.0
2023-03-15 14:00:00,14.1,14.11,13.97,14.01,244059.0,13.8103,13.8201,13.683,13.7222,244059.0
2023-03-15 14:10:00,14.01,14.13,13.97,14.13,215308.0,13.7222,13.8397,13.683,13.8397,215308.0
2023-03-15 14:20:00,14.13,14.58,14.11,14.46,1305493.0,13.8397,14.2805,13.8201,14.1629,1305493.0
2023-03-15 14:30:00,14.47,14.64,14.44,14.56,868959.0,14.1727,14.3392,14.1433,14.2609,868959.0
2023-03-15 14:40:00,14.56,14.64,14.47,14.47,345638.0,14.2609,14.3392,14.1727,14.1727,345638.0
2023-03-15 14:50:00,14.47,14.63,14.39,14.6,269536.0,14.1727,14.3294,14.0944,14.3001,269536.0
2023-03-15 15:00:00,14.6,14.76,14.55,14.56,590797.0,14.3001,14.4568,14.2511,14.2609,590797.0
2023-03-15 15:10:00,14.54,14.72,14.5,14.68,335658.0,14.2413,14.4176,14.2021,14.3784,335658.0
2023-03-15 15:20:00,14.67,14.79,14.61,14.78,492565.0,14.3686,14.4862,14.3099,14.4764,492565.0
2023-03-15 15:30:00,14.76,14.81,14.49,14.53,304173.0,14.4568,14.5057,14.1923,14.2315,304173.0
2023-03-15 15:40:00,14.52,14.55,14.37,14.48,371726.0,14.2217,14.2511,14.0748,14.1825,371726.0
2023-03-15 15:50:00,14.48,14.7,14.32,14.7,692628.0,14.1825,14.398,14.0258,14.398,692628.0
2023-03-16 09:30:00,14.45,14.62,14.3,14.62,856939.0,14.1531,14.3197,14.0062,14.3197,856939.0
2023-03-16 09:40:00,14.62,14.73,14.54,14.62,425482.0,14.3197,14.4274,14.2413,14.3197,425482.0
2023-03-16 09:50:00,14.63,15.05,14.63,15.05,1055129.0,14.3294,14.7408,14.3294,14.7408,1055129.0
2023-03-16 10:00:00,15.04,15.12,14.86,14.89,961857.0,14.731,14.8094,14.5547,14.5841,961857.0
2023-03-16 10:10:00,14.9,15.08,14.8,14.85,297509.0,14.5939,14.7702,14.496,14.5449,297509.0
2023-03-16 10:20:00,14.84,15.02,14.79,14.99,291061.0,14.5351,14.7114,14.4862,14.682,291061.0
2023-03-16 10:30:00,14.99,15.02,14.9,15.01,277883.0,14.682,14.7114,14.5939,14.7016,277883.0
2023-03-16 10:40:00,15.01,15.38,15.0,15.35,1570266.0,14.7016,15.064,14.6918,15.0347,1570266.0
2023-03-16 10:50:00,15.36,15.49,15.33,15.38,1392791.0,15.0444,15.1718,15.0151,15.064,1392791.0
2023-03-16 11:00:00,15.38,15.57,15.34,15.54,829430.0,15.064,15.2501,15.0249,15.2207,829430.0
2023-03-16 11:10:00,15.54,15.56,15.45,15.49,410172.0,15.2207,15.2403,15.1326,15.1718,410172.0
2023-03-16 11:20:00,15.49,15.66,15.48,15.65,1040074.0,15.1718,15.3383,15.162,15.3285,1040074.0
2023-03-16 11:30:00,15.66,15.68,15.56,15.62,486157.0,15.3383,15.3579,15.2403,15.2991,486157.0
2023-03-16 11:40:00,15.62,15.76,15.61,15.75,954830.0,15.2991,15.4362,15.2893,15.4264,954830.0
2023-03-16 11:50:00,15.75,15.98,15.72,15.89,1540483.0,15.4264,15.6517,15.3971,15.5636,1540483.0
2023-03-16 12:00:00,15.89,15.95,15.75,15.75,643118.0,15.5636,15.6223,15.4264,15.4264,643118.0
2023-03-16 12:10:00,15.74,15.77,15.6,15.76,374518.0,15.4166,15.446,15.2795,15.4362,374518.0
2023-03-16 12:20:00,15.76,15.77,15.69,15.73,207788.0,15.4362,15.446,15.3677,15.4068,207788.0
2023-03-16 12:30:00,15.73,15.78,15.69,15.75,303675.0,15.4068,15.4558,15.3677,15.4264,303675.0
2023-03-16 12:40:00,15.74,15.89,15.72,15.89,233584.0,15.4166,15.5636,15.3971,15.5636,233584.0
2023-03-16 12:50:00,15.89,16.0,15.87,15.99,520758.0,15.5636,15.6713,15.544,15.6615,520758.0
2023-03-16 13:00:00,15.99,16.12,15.99,16.04,436892.0,15.6615,15.7888,15.6615,15.7105,436892.0
2023-03-16 13:10:00,16.04,16.06,15.87,15.93,349649.0,15.7105,15.7301,15.544,15.6027,349649.0
2023-03-16 13:20:00,15.94,16.04,15.91,16.01,197864.0,15.6125,15.7105,15.5831,15.6811,197864.0
2023-03-16 13:30:00,16.01,16.03,15.88,15.95,172417.0,15.6811,15.7007,15.5538,15.6223,172417.0
2023-03-16 13:40:00,15.95,15.99,15.92,15.92,113130.0,15.6223,15.6615,15.5929,15.5929,113130.0
2023-03-16 13:50:00,15.92,15.98,15.83,15.93,163307.0,15.5929,15.6517,15.5048,15.6027,163307.0
2023-03-16 14:00:00,15.92,15.97,15.86,15.97,153127.0,15.5929,15.6419,15.5342,15.6419,153127.0
2023-03-16 14:10:00,15.97,15.99,15.89,15.96,137758.0,15.6419,15.6615,15.5636,15.6321,137758.0
2023-03-16 14:20:00,15.97,16.07,15.96,16.07,136685.0,15.6419,15.7399,15.6321,15.7399,136685.0
2023-03-16 14:30:00,16.07,16.11,15.96,16.11,181125.0,15.7399,15.779,15.6321,15.779,181125.0
2023-03-16 14:40:00,16.11,16.18,16.07,16.13,193315.0,15.779,15.8476,15.7399,15.7986,193315.0
2023-03-16 14:50:00,16.13,16.19,16.12,16.14,156292.0,15.7986,15.8574,15.7888,15.8084,156292.0
2023-03-16 15:00:00,16.14,16.29,16.09,16.25,325704.0,15.8084,15.9553,15.7595,15.9162,325704.0
2023-03-16 15:10:00,16.25,16.34,16.25,16.32,188847.0,15.9162,16.0043,15.9162,15.9847,188847.0
2023-03-16 15:20:00,16.33,16.52,16.33,16.49,485899.0,15.9945,16.1806,15.9945,16.1512,485899.0
2023-03-16 15:30:00,16.48,16.48,16.3,16.36,258313.0,16.1414,16.1414,15.9651,16.0239,258313.0
2023-03-16 15:40:00,16.36,16.48,16.33,16.38,434264.0,16.0239,16.1414,15.9945,16.0435,434264.0
2023-03-16 15:50:00,16.39,16.44,16.32,16.42,643661.0,16.0533,16.1023,15.9847,16.0827,643661.0
2023-03-17 09:30:00,16.61,16.77,16.48,16.75,965624.0,16.2688,16.4255,16.1414,16.4059,965624.0
2023-03-17 09:40:00,16.75,16.81,16.23,16.25,685242.0,16.4059,16.4647,15.8966,15.9162,685242.0
2023-03-17 09:50:00,16.25,16.52,16.24,16.46,341126.0,15.9162,16.1806,15.9064,16.1218,341126.0
2023-03-17 10:00:00,16.48,16.89,16.48,16.75,598068.0,16.1414,16.543,16.1414,16.4059,598068.0
2023-03-17 10:10:00,16.73,16.75,16.39,16.4,338015.0,16.3863,16.4059,16.0533,16.0631,338015.0
2023-03-17 10:20:00,16.41,16.49,16.27,16.38,417523.0,16.0729,16.1512,15.9358,16.0435,417523.0
2023-03-17 10:30:00,16.38,16.46,16.05,16.2,557130.0,16.0435,16.1218,15.7203,15.8672,557130.0
2023-03-17 10:40:00,16.19,16.2,15.89,16.08,286068.0,15.8574,15.8672,15.5636,15.7497,286068.0
2023-03-17 10:50:00,16.08,16.11,15.87,16.04,311323.0,15.7497,15.779,15.544,15.7105,311323.0
2023-03-17 11:00:00,16.02,16.04,15.88,16.01,218314.0,15.6909,15.7105,15.5538,15.6811,218314.0
2023-03-17 11:10:00,16.0,16.23,15.96,16.2,287967.0,15.6713,15.8966,15.6321,15.8672,287967.0
2023-03-17 11:20:00,16.21,16.23,15.86,16.05,243850.0,15.877,15.8966,15.5342,15.7203,243850.0
2023-03-17 11:30:00,16.04,16.17,15.99,15.99,121512.0,15.7105,15.8378,15.6615,15.6615,121512.0
2023-03-17 11:40:00,15.98,16.04,15.86,16.02,140204.0,15.6517,15.7105,15.5342,15.6909,140204.0
2023-03-17 11:50:00,16.02,16.16,16.0,16.14,154485.0,15.6909,15.828,15.6713,15.8084,154485.0
2023-03-17 12:00:00,16.15,16.23,16.0,16.23,150374.0,15.8182,15.8966,15.6713,15.8966,150374.0
2023-03-17 12:10:00,16.22,16.22,16.04,16.07,91253.0,15.8868,15.8868,15.7105,15.7399,91253.0
2023-03-17 12:20:00,16.08,16.18,16.02,16.18,139024.0,15.7497,15.8476,15.6909,15.8476,139024.0
2023-03-17 12:30:00,16.18,16.38,16.18,16.22,346975.0,15.8476,16.0435,15.8476,15.8868,346975.0
2023-03-17 12:40:00,16.23,16.25,16.09,16.12,141102.0,15.8966,15.9162,15.7595,15.7888,141102.0
2023-03-17 12:50:00,16.11,16.18,16.03,16.13,109521.0,15.779,15.8476,15.7007,15.7986,109521.0
2023-03-17 13:00:00,16.13,16.26,16.12,16.25,88730.0,15.7986,15.926,15.7888,15.9162,88730.0
2023-03-17 13:10:00,16.24,16.33,16.23,16.29,75763.0,15.9064,15.9945,15.8966,15.9553,75763.0
2023-03-17 13:20:00,16.29,16.41,16.25,16.29,132660.0,15.9553,16.0729,15.9162,15.9553,132660.0
2023-03-17 13:30:00,16.28,16.38,16.18,16.29,138089.0,15.9455,16.0435,15.8476,15.9553,138089.0
2023-03-17 13:40:00,16.27,16.29,16.15,16.26,101202.0,15.9358,15.9553,15.8182,15.926,101202.0
2023-03-17 13:50:00,16.25,16.3,16.16,16.25,72329.0,15.9162,15.9651,15.828,15.9162,72329.0
2023-03-17 14:00:00,16.26,16.36,16.13,16.17,156290.0,15.926,16.0239,15.7986,15.8378,156290.0
2023-03-17 14:10:00,16.17,16.18,16.07,16.09,83366.0,15.8378,15.8476,15.7399,15.7595,83366.0
2023-03-17 14:20:00,16.09,16.12,15.98,15.99,159446.0,15.7595,15.7888,15.6517,15.6615,159446.0
2023-03-17 14:30:00,15.98,16.07,15.91,15.97,145435.0,15.6517,15.7399,15.5831,15.6419,145435.0
2023-03-17 14:40:00,15.96,15.97,15.88,15.93,137885.0,15.6321,15.6419,15.5538,15.6027,137885.0
2023-03-17 14:50:00,15.93,16.07,15.83,16.03,203758.0,15.6027,15.7399,15.5048,15.7007,203758.0
2023-03-17 15:00:00,16.04,16.08,15.97,16.04,90649.0,15.7105,15.7497,15.6419,15.7105,90649.0
2023-03-17 15:10:00,16.05,16.23,16.03,16.19,232660.0,15.7203,15.8966,15.7007,15.8574,232660.0
2023-03-17 15:20:00,16.19,16.26,16.14,16.24,132954.0,15.8574,15.926,15.8084,15.9064,132954.0
2023-03-17 15:30:00,16.24,16.24,16.07,16.16,133159.0,15.9064,15.9064,15.7399,15.828,133159.0
2023-03-17 15:40:00,16.16,16.26,16.07,16.09,265798.0,15.828,15.926,15.7399,15.7595,265798.0
2023-03-17 15:50:00,16.09,16.23,16.05,16.13,420140.0,15.7595,15.8966,15.7203,15.7986,420140.0
2023-03-20 09:30:00,16.14,16.32,15.88,16.09,934091.0,15.8084,15.9847,15.5538,15.7595,934091.0
2023-03-20 09:40:00,16.1,16.2,15.79,16.01,563324.0,15.7692,15.8672,15.4656,15.6811,563324.0
2023-03-20 09:50:00,16.01,16.11,15.91,16.0,390026.0,15.6811,15.779,15.5831,15.6713,390026.0
2023-03-20 10:00:00,16.02,16.2,15.97,16.02,346407.0,15.6909,15.8672,15.6419,15.6909,346407.0
2023-03-20 10:10:00,16.01,16.1,15.85,15.86,315156.0,15.6811,15.7692,15.5244,15.5342,315156.0
2023-03-20 10:20:00,15.87,16.16,15.84,16.14,264008.0,15.544,15.828,15.5146,15.8084,264008.0
2023-03-20 10:30:00,16.16,16.18,15.94,15.94,162136.0,15.828,15.8476,15.6125,15.6125,162136.0
2023-03-20 10:40:00,15.94,16.11,15.92,16.11,129748.0,15.6125,15.779,15.5929,15.779,129748.0
2023-03-20 10:50:00,16.11,16.18,16.01,16.17,136826.0,15.779,15.8476,15.6811,15.8378,136826.0
2023-03-20 11:00:00,16.16,16.36,16.14,16.31,275050.0,15.828,16.0239,15.8084,15.9749,275050.0
2023-03-20 11:10:00,16.31,16.33,16.22,16.25,194313.0,15.9749,15.9945,15.8868,15.9162,194313.0
2023-03-20 11:20:00,16.25,16.44,16.21,16.42,188793.0,15.9162,16.1023,15.877,16.0827,188793.0
2023-03-20 11:30:00,16.44,16.46,16.36,16.42,180821.0,16.1023,16.1218,16.0239,16.0827,180821.0
2023-03-20 11:40:00,16.42,16.43,16.27,16.27,154093.0,16.0827,16.0925,15.9358,15.9358,154093.0
2023-03-20 11:50:00,16.27,16.33,16.11,16.12,173200.0,15.9358,15.9945,15.779,15.7888,173200.0
2023-03-20 12:00:00,16.11,16.18,16.02,16.02,156102.0,15.779,15.8476,15.6909,15.6909,156102.0
2023-03-20 12:10:00,16.02,16.13,15.96,16.1,146982.0,15.6909,15.7986,15.6321,15.7692,146982.0
2023-03-20 12:20:00,16.11,16.19,16.1,16.19,71188.0,15.779,15.8574,15.7692,15.8574,71188.0
2023-03-20 12:30:00,16.19,16.25,16.17,16.19,80369.0,15.8574,15.9162,15.8378,15.8574,80369.0
2023-03-20 12:40:00,16.18,16.25,16.15,16.24,72667.0,15.8476,15.9162,15.8182,15.9064,72667.0
2023-03-20 12:50:00,16.25,16.38,16.25,16.33,136363.0,15.9162,16.0435,15.9162,15.9945,136363.0
2023-03-20 13:00:00,16.34,16.42,16.31,16.34,119575.0,16.0043,16.0827,15.9749,16.0043,119575.0
2023-03-20 13:10:00,16.34,16.44,16.34,16.42,124918.0,16.0043,16.1023,16.0043,16.0827,124918.0
2023-03-20 13:20:00,16.43,16.46,16.4,16.43,94127.0,16.0925,16.1218,16.0631,16.0925,94127.0
2023-03-20 13:30:00,16.42,16.52,16.42,16.52,140742.0,16.0827,16.1806,16.0827,16.1806,140742.0
2023-03-20 13:40:00,16.53,16.57,16.5,16.57,139120.0,16.1904,16.2296,16.161,16.2296,139120.0
2023-03-20 13:50:00,16.57,16.58,16.48,16.57,142287.0,16.2296,16.2394,16.1414,16.2296,142287.0
2023-03-20 14:00:00,16.56,16.58,16.45,16.45,107258.0,16.2198,16.2394,16.1121,16.1121,107258.0
2023-03-20 14:10:00,16.45,16.53,16.42,16.52,93694.0,16.1121,16.1904,16.0827,16.1806,93694.0
2023-03-20 14:20:00,16.52,16.64,16.51,16.56,148769.0,16.1806,16.2982,16.1708,16.2198,148769.0
2023-03-20 14:30:00,16.57,16.6,16.46,16.46,173707.0,16.2296,16.259,16.1218,16.1218,173707.0
2023-03-20 14:40:00,16.46,16.58,16.42,16.57,115426.0,16.1218,16.2394,16.0827,16.2296,115426.0
2023-03-20 14:50:00,16.58,16.65,16.5,16.54,155159.0,16.2394,16.3079,16.161,16.2002,155159.0
2023-03-20 15:00:00,16.53,16.62,16.51,16.51,87548.0,16.1904,16.2786,16.1708,16.1708,87548.0
2023-03-20 15:10:00,16.51,16.57,16.48,16.56,94012.0,16.1708,16.2296,16.1414,16.2198,94012.0
2023-03-20 15:20:00,16.56,16.58,16.47,16.55,101148.0,16.2198,16.2394,16.1316,16.21,101148.0
2023-03-20 15:30:00,16.53,16.63,16.52,16.63,170096.0,16.1904,16.2884,16.1806,16.2884,170096.0
2023-03-20 15:40:00,16.63,16.7,16.61,16.66,259720.0,16.2884,16.3569,16.2688,16.3177,259720.0
2023-03-20 15:50:00,16.67,16.79,16.61,16.62,379410.0,16.3275,16.4451,16.2688,16.2786,379410.0
2023-03-21 09:30:00,17.01,17.28,16.98,17.19,1111357.0,16.6855,16.9504,16.6561,16.8621,1111357.0
2023-03-21 09:40:00,17.21,17.25,17.14,17.17,236145.0,16.8817,16.921,16.8131,16.8425,236145.0
2023-03-21 09:50:00,17.18,17.4,17.12,17.38,554503.0,16.8523,17.0681,16.7934,17.0485,554503.0
2023-03-21 10:00:00,17.39,17.53,17.17,17.25,603442.0,17.0583,17.1956,16.8425,16.921,603442.0
2023-03-21 10:10:00,17.25,17.27,16.87,16.91,603124.0,16.921,16.9406,16.5482,16.5875,603124.0
2023-03-21 10:20:00,16.91,16.94,16.75,16.83,392788.0,16.5875,16.6169,16.4305,16.509,392788.0
2023-03-21 10:30:00,16.82,16.89,16.75,16.8,355437.0,16.4992,16.5678,16.4305,16.4796,355437.0
2023-03-21 10:40:00,16.82,16.84,16.69,16.79,250522.0,16.4992,16.5188,16.3717,16.4697,250522.0
2023-03-21 10:50:00,16.78,16.78,16.33,16.43,354068.0,16.4599,16.4599,16.0185,16.1166,354068.0
2023-03-21 11:00:00,16.44,16.52,16.4,16.5,300553.0,16.1264,16.2049,16.0872,16.1853,300553.0
2023-03-21 11:10:00,16.5,16.7,16.48,16.69,269847.0,16.1853,16.3815,16.1657,16.3717,269847.0
2023-03-21 11:20:00,16.68,16.7,16.47,16.49,196960.0,16.3618,16.3815,16.1558,16.1755,196960.0
2023-03-21 11:30:00,16.5,16.54,16.25,16.3,242040.0,16.1853,16.2245,15.94,15.9891,242040.0
2023-03-21 11:40:00,16.3,16.34,15.94,16.05,454891.0,15.9891,16.0283,15.636,15.7439,454891.0
2023-03-21 11:50:00,16.05,16.12,16.02,16.03,256733.0,15.7439,15.8125,15.7144,15.7242,256733.0
2023-03-21 12:00:00,16.02,16.24,16.0,16.22,267284.0,15.7144,15.9302,15.6948,15.9106,267284.0
2023-03-21 12:10:00,16.23,16.33,16.22,16.24,175987.0,15.9204,16.0185,15.9106,15.9302,175987.0
2023-03-21 12:20:00,16.25,16.31,16.24,16.29,71674.0,15.94,15.9989,15.9302,15.9793,71674.0
2023-03-21 12:30:00,16.29,16.38,16.29,16.29,210642.0,15.9793,16.0676,15.9793,15.9793,210642.0
2023-03-21 12:40:00,16.29,16.31,16.23,16.29,106226.0,15.9793,15.9989,15.9204,15.9793,106226.0
2023-03-21 12:50:00,16.3,16.38,16.28,16.33,82398.0,15.9891,16.0676,15.9695,16.0185,82398.0
2023-03-21 13:00:00,16.33,16.34,16.26,16.29,64319.0,16.0185,16.0283,15.9499,15.9793,64319.0
2023-03-21 13:10:00,16.29,16.41,16.28,16.4,94328.0,15.9793,16.097,15.9695,16.0872,94328.0
2023-03-21 13:20:00,16.41,16.52,16.39,16.5,110081.0,16.097,16.2049,16.0774,16.1853,110081.0
2023-03-21 13:30:00,16.52,16.56,16.48,16.48,87345.0,16.2049,16.2441,16.1657,16.1657,87345.0
2023-03-21 13:40:00,16.48,16.5,16.44,16.46,114301.0,16.1657,16.1853,16.1264,16.146,114301.0
2023-03-21 13:50:00,16.46,16.49,16.39,16.4,92689.0,16.146,16.1755,16.0774,16.0872,92689.0
2023-03-21 14:00:00,16.4,16.47,16.36,16.47,95232.0,16.0872,16.1558,16.0479,16.1558,95232.0
2023-03-21 14:10:00,16.47,16.49,16.44,16.47,65256.0,16.1558,16.1755,16.1264,16.1558,65256.0
2023-03-21 14:20:00,16.47,16.5,16.44,16.48,66177.0,16.1558,16.1853,16.1264,16.1657,66177.0
2023-03-21 14:30:00,16.49,16.59,16.49,16.55,77239.0,16.1755,16.2736,16.1755,16.2343,77239.0
2023-03-21 14:40:00,16.55,16.72,16.55,16.71,197813.0,16.2343,16.4011,16.2343,16.3913,197813.0
2023-03-21 14:50:00,16.71,16.74,16.63,16.7,85565.0,16.3913,16.4207,16.3128,16.3815,85565.0
2023-03-21 15:00:00,16.68,16.75,16.68,16.72,81498.0,16.3618,16.4305,16.3618,16.4011,81498.0
2023-03-21 15:10:00,16.73,16.8,16.7,16.79,151055.0,16.4109,16.4796,16.3815,16.4697,151055.0
2023-03-21 15:20:00,16.78,16.8,16.7,16.76,94587.0,16.4599,16.4796,16.3815,16.4403,94587.0
2023-03-21 15:30:00,16.76,16.83,16.7,16.83,167838.0,16.4403,16.509,16.3815,16.509,167838.0
2023-03-21 15:40:00,16.83,16.89,16.82,16.83,290838.0,16.509,16.5678,16.4992,16.509,290838.0
2023-03-21 15:50:00,16.82,16.82,16.62,16.66,393631.0,16.4992,16.4992,16.303,16.3422,393631.0
2023-03-22 09:30:00,16.68,16.98,16.63,16.97,462264.0,16.3618,16.6561,16.3128,16.6463,462264.0
2023-03-22 09:40:00,16.97,17.04,16.88,17.02,405183.0,16.6463,16.715,16.558,16.6954,405183.0
2023-03-22 09:50:00,17.03,17.21,17.02,17.18,285746.0,16.7052,16.8817,16.6954,16.8523,285746.0
2023-03-22 10:00:00,17.17,17.33,17.16,17.3,332657.0,16.8425,16.9994,16.8327,16.97,332657.0
2023-03-22 10:10:00,17.29,17.32,17.09,17.14,316411.0,16.9602,16.9896,16.764,16.8131,316411.0
2023-03-22 10:20:00,17.15,17.3,17.15,17.27,294196.0,16.8229,16.97,16.8229,16.9406,294196.0
2023-03-22 10:30:00,17.27,17.28,17.17,17.2,108237.0,16.9406,16.9504,16.8425,16.8719,108237.0
2023-03-22 10:40:00,17.2,17.21,17.1,17.12,135540.0,16.8719,16.8817,16.7738,16.7934,135540.0
2023-03-22 10:50:00,17.12,17.14,17.02,17.13,122515.0,16.7934,16.8131,16.6954,16.8033,122515.0
2023-03-22 11:00:00,17.13,17.14,17.08,17.09,85229.0,16.8033,16.8131,16.7542,16.764,85229.0
2023-03-22 11:10:00,17.09,17.11,16.98,17.08,124157.0,16.764,16.7836,16.6561,16.7542,124157.0
2023-03-22 11:20:00,17.08,17.18,17.05,17.14,110941.0,16.7542,16.8523,16.7248,16.8131,110941.0
2023-03-22 11:30:00,17.15,17.25,17.14,17.23,132222.0,16.8229,16.921,16.8131,16.9014,132222.0
2023-03-22 11:40:00,17.22,17.24,17.2,17.21,80642.0,16.8915,16.9112,16.8719,16.8817,80642.0
2023-03-22 11:50:00,17.22,17.25,17.2,17.21,75485.0,16.8915,16.921,16.8719,16.8817,75485.0
2023-03-22 12:00:00,17.21,17.21,17.06,17.06,151694.0,16.8817,16.8817,16.7346,16.7346,151694.0
2023-03-22 12:10:00,17.06,17.11,16.99,17.02,130492.0,16.7346,16.7836,16.6659,16.6954,130492.0
2023-03-22 12:20:00,17.02,17.03,16.91,16.96,133360.0,16.6954,16.7052,16.5875,16.6365,133360.0
2023-03-22 12:30:00,16.95,17.02,16.93,17.02,101243.0,16.6267,16.6954,16.6071,16.6954,101243.0
2023-03-22 12:40:00,17.03,17.06,16.95,16.97,81381.0,16.7052,16.7346,16.6267,16.6463,81381.0
2023-03-22 12:50:00,16.98,17.02,16.97,17.01,50166.0,16.6561,16.6954,16.6463,16.6855,50166.0
2023-03-22 13:00:00,16.99,16.99,16.93,16.96,71048.0,16.6659,16.6659,16.6071,16.6365,71048.0
2023-03-22 13:10:00,16.96,17.09,16.96,17.08,111219.0,16.6365,16.764,16.6365,16.7542,111219.0
2023-03-22 13:20:00,17.08,17.16,17.08,17.16,109204.0,16.7542,16.8327,16.7542,16.8327,109204.0
2023-03-22 13:30:00,17.16,17.21,17.16,17.2,57727.0,16.8327,16.8817,16.8327,16.8719,57727.0
2023-03-22 13:40:00,17.2,17.21,17.14,17.16,81339.0,16.8719,16.8817,16.8131,16.8327,81339.0
2023-03-22 13:50:00,17.16,17.27,17.16,17.26,178286.0,16.8327,16.9406,16.8327,16.9308,178286.0
2023-03-22 14:00:00,17.26,17.71,17.2,17.45,1470176.0,16.9308,17.3722,16.8719,17.1172,1470176.0
2023-03-22 14:10:00,17.47,17.51,17.2,17.5,468905.0,17.1368,17.176,16.8719,17.1662,468905.0
2023-03-22 14:20:00,17.5,17.57,17.34,17.54,307031.0,17.1662,17.2349,17.0093,17.2054,307031.0
2023-03-22 14:30:00,17.55,17.68,17.02,17.39,626229.0,17.2152,17.3428,16.6954,17.0583,626229.0
2023-03-22 14:40:00,17.39,17.99,17.39,17.88,1278920.0,17.0583,17.6469,17.0583,17.539,1278920.0
2023-03-22 14:50:00,17.91,18.02,17.29,17.3,785309.0,17.5684,17.6763,16.9602,16.97,785309.0
2023-03-22 15:00:00,17.29,17.42,16.78,16.94,755877.0,16.9602,17.0877,16.4599,16.6169,755877.0
2023-03-22 15:10:00,16.95,17.36,16.82,17.25,454863.0,16.6267,17.0289,16.4992,16.921,454863.0
2023-03-22 15:20:00,17.25,17.61,17.2,17.49,431303.0,16.921,17.2741,16.8719,17.1564,431303.0
2023-03-22 15:30:00,17.49,17.51,17.02,17.08,354000.0,17.1564,17.176,16.6954,16.7542,354000.0
2023-03-22 15:40:00,17.09,17.18,16.74,16.8,748803.0,16.764,16.8523,16.4207,16.4796,748803.0
2023-03-22 15:50:00,16.79,16.79,16.21,16.21,975930.0,16.4697,16.4697,15.9008,15.9008,975930.0
2023-03-23 09:30:00,17.01,17.38,17.0,17.33,1122815.0,16.6855,17.0485,16.6757,16.9994,1122815.0
2023-03-23 09:40:00,17.33,17.55,17.2,17.38,581488.0,16.9994,17.2152,16.8719,17.0485,581488.0
2023-03-23 09:50:00,17.39,17.55,17.34,17.49,511951.0,17.0583,17.2152,17.0093,17.1564,511951.0
2023-03-23 10:00:00,17.5,17.65,17.5,17.56,437865.0,17.1662,17.3133,17.1662,17.2251,437865.0
2023-03-23 10:10:00,17.57,17.73,17.52,17.63,442937.0,17.2349,17.3918,17.1858,17.2937,442937.0
2023-03-23 10:20:00,17.63,17.77,17.56,17.7,322673.0,17.2937,17.431,17.2251,17.3624,322673.0
2023-03-23 10:30:00,17.69,17.74,17.62,17.73,208239.0,17.3526,17.4016,17.2839,17.3918,208239.0
2023-03-23 10:40:00,17.74,17.89,17.7,17.89,568032.0,17.4016,17.5488,17.3624,17.5488,568032.0
2023-03-23 10:50:00,17.9,17.99,17.85,17.93,371691.0,17.5586,17.6469,17.5095,17.588,371691.0
2023-03-23 11:00:00,17.94,18.17,17.94,18.09,632878.0,17.5978,17.8234,17.5978,17.7449,632878.0
2023-03-23 11:10:00,18.09,18.14,18.02,18.03,295443.0,17.7449,17.794,17.6763,17.6861,295443.0
2023-03-23 11:20:00,18.04,18.14,17.95,17.96,373512.0,17.6959,17.794,17.6076,17.6174,373512.0
2023-03-23 11:30:00,17.96,18.09,17.96,18.02,260525.0,17.6174,17.7449,17.6174,17.6763,260525.0
2023-03-23 11:40:00,18.02,18.06,17.92,18.06,201419.0,17.6763,17.7155,17.5782,17.7155,201419.0
2023-03-23 11:50:00,18.05,18.16,18.05,18.08,298328.0,17.7057,17.8136,17.7057,17.7351,298328.0
2023-03-23 12:00:00,18.09,18.11,18.0,18.08,235111.0,17.7449,17.7646,17.6567,17.7351,235111.0
2023-03-23 12:10:00,18.07,18.07,17.82,17.88,260225.0,17.7253,17.7253,17.4801,17.539,260225.0
2023-03-23 12:20:00,17.89,18.02,17.84,17.96,225624.0,17.5488,17.6763,17.4997,17.6174,225624.0
2023-03-23 12:30:00,17.96,18.02,17.92,17.93,173744.0,17.6174,17.6763,17.5782,17.588,173744.0
2023-03-23 12:40:00,17.92,17.96,17.82,17.9,245178.0,17.5782,17.6174,17.4801,17.5586,245178.0
2023-03-23 12:50:00,17.9,17.91,17.8,17.84,144077.0,17.5586,17.5684,17.4605,17.4997,144077.0
2023-03-23 13:00:00,17.84,17.94,17.79,17.82,135103.0,17.4997,17.5978,17.4507,17.4801,135103.0
2023-03-23 13:10:00,17.82,17.84,17.66,17.72,324824.0,17.4801,17.4997,17.3231,17.382,324824.0
2023-03-23 13:20:00,17.71,17.85,17.61,17.7,315030.0,17.3722,17.5095,17.2741,17.3624,315030.0
2023-03-23 13:30:00,17.69,17.77,17.67,17.77,113104.0,17.3526,17.431,17.333,17.431,113104.0
2023-03-23 13:40:00,17.77,17.86,17.69,17.75,176092.0,17.431,17.5193,17.3526,17.4114,176092.0
2023-03-23 13:50:00,17.75,17.75,17.52,17.54,194056.0,17.4114,17.4114,17.1858,17.2054,194056.0
2023-03-23 14:00:00,17.55,17.64,17.41,17.43,176033.0,17.2152,17.3035,17.0779,17.0975,176033.0
2023-03-23 14:10:00,17.44,17.55,17.42,17.49,187503.0,17.1073,17.2152,17.0877,17.1564,187503.0
2023-03-23 14:20:00,17.46,17.46,17.1,17.1,306361.0,17.127,17.127,16.7738,16.7738,306361.0
2023-03-23 14:30:00,17.1,17.18,16.91,16.91,468876.0,16.7738,16.8523,16.5875,16.5875,468876.0
2023-03-23 14:40:00,16.91,16.94,16.67,16.79,629863.0,16.5875,16.6169,16.352,16.4697,629863.0
2023-03-23 14:50:00,16.77,16.94,16.63,16.94,409179.0,16.4501,16.6169,16.3128,16.6169,409179.0
2023-03-23 15:00:00,16.94,17.29,16.93,17.14,707117.0,16.6169,16.9602,16.6071,16.8131,707117.0
2023-03-23 15:10:00,17.13,17.21,16.9,16.92,383654.0,16.8033,16.8817,16.5776,16.5973,383654.0
2023-03-23 15:20:00,16.93,17.19,16.78,17.13,260777.0,16.6071,16.8621,16.4599,16.8033,260777.0
2023-03-23 15:30:00,17.09,17.3,16.98,17.23,312775.0,16.764,16.97,16.6561,16.9014,312775.0
2023-03-23 15:40:00,17.21,17.55,17.18,17.45,391629.0,16.8817,17.2152,16.8523,17.1172,391629.0
2023-03-23 15:50:00,17.46,17.71,17.46,17.5,599689.0,17.127,17.3722,17.127,17.1662,599689.0
2023-03-24 09:30:00,17.07,17.21,16.83,16.89,979184.0,16.7444,16.8817,16.509,16.5678,979184.0
2023-03-24 09:40:00,16.88,16.9,16.55,16.64,880433.0,16.558,16.5776,16.2343,16.3226,880433.0
2023-03-24 09:50:00,16.63,17.04,16.63,17.02,748338.0,16.3128,16.715,16.3128,16.6954,748338.0
2023-03-24 10:00:00,17.02,17.07,16.79,16.81,371221.0,16.6954,16.7444,16.4697,16.4894,371221.0
2023-03-24 10:10:00,16.82,17.09,16.7,16.75,451890.0,16.4992,16.764,16.3815,16.4305,451890.0
2023-03-24 10:20:00,16.75,16.85,16.55,16.78,660256.0,16.4305,16.5286,16.2343,16.4599,660256.0
2023-03-24 10:30:00,16.79,16.86,16.66,16.7,297379.0,16.4697,16.5384,16.3422,16.3815,297379.0
2023-03-24 10:40:00,16.69,16.7,16.52,16.6,379871.0,16.3717,16.3815,16.2049,16.2834,379871.0
2023-03-24 10:50:00,16.58,16.62,16.47,16.52,451420.0,16.2637,16.303,16.1558,16.2049,451420.0
2023-03-24 11:00:00,16.51,16.55,16.19,16.2,713108.0,16.1951,16.2343,15.8812,15.891,713108.0
2023-03-24 11:10:00,16.19,16.23,16.07,16.12,578542.0,15.8812,15.9204,15.7635,15.8125,578542.0
2023-03-24 11:20:00,16.12,16.24,16.09,16.19,415191.0,15.8125,15.9302,15.7831,15.8812,415191.0
2023-03-24 11:30:00,16.18,16.18,16.04,16.11,596155.0,15.8714,15.8714,15.734,15.8027,596155.0
2023-03-24 11:40:00,16.12,16.47,16.12,16.36,553739.0,15.8125,16.1558,15.8125,16.0479,553739.0
2023-03-24 11:50:00,16.37,16.51,16.29,16.45,509914.0,16.0578,16.1951,15.9793,16.1362,509914.0
2023-03-24 12:00:00,16.46,16.61,16.28,16.28,433129.0,16.146,16.2932,15.9695,15.9695,433129.0
2023-03-24 12:10:00,16.28,16.31,16.11,16.16,261430.0,15.9695,15.9989,15.8027,15.8518,261430.0
2023-03-24 12:20:00,16.16,16.25,16.12,16.25,310625.0,15.8518,15.94,15.8125,15.94,310625.0
2023-03-24 12:30:00,16.25,16.33,16.24,16.3,275844.0,15.94,16.0185,15.9302,15.9891,275844.0
2023-03-24 12:40:00,16.3,16.49,16.25,16.43,222058.0,15.9891,16.1755,15.94,16.1166,222058.0
2023-03-24 12:50:00,16.44,16.44,16.33,16.34,111903.0,16.1264,16.1264,16.0185,16.0283,111903.0
2023-03-24 13:00:00,16.34,16.38,16.23,16.26,167467.0,16.0283,16.0676,15.9204,15.9499,167467.0
2023-03-24 13:10:00,16.26,16.35,16.24,16.25,131400.0,15.9499,16.0381,15.9302,15.94,131400.0
2023-03-24 13:20:00,16.27,16.45,16.25,16.35,197979.0,15.9597,16.1362,15.94,16.0381,197979.0
2023-03-24 13:30:00,16.36,16.44,16.34,16.4,155403.0,16.0479,16.1264,16.0283,16.0872,155403.0
2023-03-24 13:40:00,16.4,16.44,16.22,16.22,227056.0,16.0872,16.1264,15.9106,15.9106,227056.0
2023-03-24 13:50:00,16.23,16.27,16.16,16.27,321580.0,15.9204,15.9597,15.8518,15.9597,321580.0
2023-03-24 14:00:00,16.28,16.35,16.23,16.29,138213.0,15.9695,16.0381,15.9204,15.9793,138213.0
2023-03-24 14:10:00,16.28,16.38,16.26,16.31,269553.0,15.9695,16.0676,15.9499,15.9989,269553.0
2023-03-24 14:20:00,16.31,16.34,16.23,16.28,121144.0,15.9989,16.0283,15.9204,15.9695,121144.0
2023-03-24 14:30:00,16.29,16.39,16.27,16.36,166699.0,15.9793,16.0774,15.9597,16.0479,166699.0
2023-03-24 14:40:00,16.35,16.45,16.34,16.41,139150.0,16.0381,16.1362,16.0283,16.097,139150.0
2023-03-24 14:50:00,16.4,16.4,16.32,16.39,156250.0,16.0872,16.0872,16.0087,16.0774,156250.0
2023-03-24 15:00:00,16.4,16.42,16.26,16.31,184908.0,16.0872,16.1068,15.9499,15.9989,184908.0
2023-03-24 15:10:00,16.3,16.5,16.29,16.49,149610.0,15.9891,16.1853,15.9793,16.1755,149610.0
2023-03-24 15:20:00,16.49,16.6,16.46,16.51,343947.0,16.1755,16.2834,16.146,16.1951,343947.0
2023-03-24 15:30:00,16.51,16.58,16.44,16.5,235561.0,16.1951,16.2637,16.1264,16.1853,235561.0
2023-03-24 15:40:00,16.5,16.55,16.43,16.49,121442.0,16.1853,16.2343,16.1166,16.1755,121442.0
2023-03-24 15:50:00,16.47,16.59,16.34,16.55,578391.0,16.1558,16.2736,16.0283,16.2343,578391.0
2023-03-27 09:30:00,16.76,16.77,16.42,16.42,1106822.0,16.4403,16.4501,16.1068,16.1068,1106822.0
2023-03-27 09:40:00,16.42,16.79,16.42,16.74,578121.0,16.1068,16.4697,16.1068,16.4207,578121.0
2023-03-27 09:50:00,16.74,16.92,16.61,16.68,560093.0,16.4207,16.5973,16.2932,16.3618,560093.0
2023-03-27 10:00:00,16.69,16.77,16.62,16.71,299747.0,16.3717,16.4501,16.303,16.3913,299747.0
2023-03-27 10:10:00,16.72,16.72,16.43,16.52,339569.0,16.4011,16.4011,16.1166,16.2049,339569.0
2023-03-27 10:20:00,16.52,16.56,16.39,16.42,355406.0,16.2049,16.2441,16.0774,16.1068,355406.0
2023-03-27 10:30:00,16.42,16.42,16.29,16.41,355307.0,16.1068,16.1068,15.9793,16.097,355307.0
2023-03-27 10:40:00,16.41,16.44,16.31,16.35,272896.0,16.097,16.1264,15.9989,16.0381,272896.0
2023-03-27 10:50:00,16.36,16.43,16.2,16.21,351973.0,16.0479,16.1166,15.891,15.9008,351973.0
2023-03-27 11:00:00,16.21,16.25,16.0,16.01,467979.0,15.9008,15.94,15.6948,15.7046,467979.0
2023-03-27 11:10:00,16.0,16.13,15.97,16.07,402570.0,15.6948,15.8223,15.6654,15.7635,402570.0
2023-03-27 11:20:00,16.07,16.13,16.06,16.09,222892.0,15.7635,15.8223,15.7537,15.7831,222892.0
2023-03-27 11:30:00,16.08,16.13,16.05,16.07,292527.0,15.7733,15.8223,15.7439,15.7635,292527.0
2023-03-27 11:40:00,16.07,16.07,15.95,16.03,262266.0,15.7635,15.7635,15.6458,15.7242,262266.0
2023-03-27 11:50:00,16.02,16.02,15.81,15.89,338608.0,15.7144,15.7144,15.5084,15.5869,338608.0
2023-03-27 12:00:00,15.88,15.92,15.84,15.92,245579.0,15.5771,15.6163,15.5379,15.6163,245579.0
2023-03-27 12:10:00,15.93,16.02,15.88,16.0,220517.0,15.6261,15.7144,15.5771,15.6948,220517.0
2023-03-27 12:20:00,16.0,16.09,15.99,16.09,232916.0,15.6948,15.7831,15.685,15.7831,232916.0
2023-03-27 12:30:00,16.09,16.11,15.92,15.92,377973.0,15.7831,15.8027,15.6163,15.6163,377973.0
2023-03-27 12:40:00,15.92,16.0,15.84,15.99,247243.0,15.6163,15.6948,15.5379,15.685,247243.0
2023-03-27 12:50:00,16.0,16.06,16.0,16.06,148391.0,15.6948,15.7537,15.6948,15.7537,148391.0
2023-03-27 13:00:00,16.07,16.21,16.07,16.15,229858.0,15.7635,15.9008,15.7635,15.842,229858.0
2023-03-27 13:10:00,16.14,16.15,16.04,16.11,140276.0,15.8321,15.842,15.734,15.8027,140276.0
2023-03-27 13:20:00,16.11,16.22,16.11,16.19,247560.0,15.8027,15.9106,15.8027,15.8812,247560.0
2023-03-27 13:30:00,16.19,16.24,16.16,16.21,225936.0,15.8812,15.9302,15.8518,15.9008,225936.0
2023-03-27 13:40:00,16.22,16.28,16.22,16.26,162663.0,15.9106,15.9695,15.9106,15.9499,162663.0
2023-03-27 13:50:00,16.25,16.27,16.16,16.16,120950.0,15.94,15.9597,15.8518,15.8518,120950.0
2023-03-27 14:00:00,16.17,16.17,16.08,16.1,143184.0,15.8616,15.8616,15.7733,15.7929,143184.0
2023-03-27 14:10:00,16.1,16.22,16.09,16.22,116251.0,15.7929,15.9106,15.7831,15.9106,116251.0
2023-03-27 14:20:00,16.23,16.3,16.22,16.26,176524.0,15.9204,15.9891,15.9106,15.9499,176524.0
2023-03-27 14:30:00,16.26,16.41,16.26,16.37,217433.0,15.9499,16.097,15.9499,16.0578,217433.0
2023-03-27 14:40:00,16.36,16.41,16.34,16.37,131518.0,16.0479,16.097,16.0283,16.0578,131518.0
2023-03-27 14:50:00,16.38,16.4,16.34,16.38,111131.0,16.0676,16.0872,16.0283,16.0676,111131.0
2023-03-27 15:00:00,16.38,16.43,16.25,16.26,206816.0,16.0676,16.1166,15.94,15.9499,206816.0
2023-03-27 15:10:00,16.27,16.32,16.22,16.28,96035.0,15.9597,16.0087,15.9106,15.9695,96035.0
2023-03-27 15:20:00,16.27,16.27,16.19,16.22,157665.0,15.9597,15.9597,15.8812,15.9106,157665.0
2023-03-27 15:30:00,16.22,16.24,16.04,16.06,198280.0,15.9106,15.9302,15.734,15.7537,198280.0
2023-03-27 15:40:00,16.07,16.13,16.0,16.01,222975.0,15.7635,15.8223,15.6948,15.7046,222975.0
2023-03-27 15:50:00,16.0,16.09,15.93,15.96,531320.0,15.6948,15.7831,15.6261,15.6556,531320.0
2023-03-28 09:30:00,15.86,15.88,15.37,15.4,1194374.0,15.5575,15.5771,15.0768,15.1063,1194374.0
2023-03-28 09:40:00,15.39,15.48,15.29,15.32,762370.0,15.0964,15.1847,14.9984,15.0278,762370.0
2023-03-28 09:50:00,15.32,15.37,15.16,15.2,761546.0,15.0278,15.0768,14.8708,14.9101,761546.0
2023-03-28 10:00:00,15.19,15.28,15.09,15.27,711626.0,14.9003,14.9885,14.8022,14.9787,711626.0
2023-03-28 10:10:00,15.27,15.38,15.24,15.36,387875.0,14.9787,15.0866,14.9493,15.067,387875.0
2023-03-28 10:20:00,15.36,15.36,15.16,15.2,332223.0,15.067,15.067,14.8708,14.9101,332223.0
2023-03-28 10:30:00,15.2,15.22,14.9,14.99,980455.0,14.9101,14.9297,14.6158,14.7041,980455.0
2023-03-28 10:40:00,14.99,15.07,14.96,15.04,292049.0,14.7041,14.7826,14.6746,14.7531,292049.0
2023-03-28 10:50:00,15.04,15.07,15.0,15.01,239779.0,14.7531,14.7826,14.7139,14.7237,239779.0
2023-03-28 11:00:00,15.02,15.21,15.02,15.2,347828.0,14.7335,14.9199,14.7335,14.9101,347828.0
2023-03-28 11:10:00,15.2,15.29,15.17,15.24,280220.0,14.9101,14.9984,14.8806,14.9493,280220.0
2023-03-28 11:20:00,15.24,15.24,15.12,15.18,414126.0,14.9493,14.9493,14.8316,14.8905,414126.0
2023-03-28 11:30:00,15.18,15.32,15.16,15.29,233014.0,14.8905,15.0278,14.8708,14.9984,233014.0
2023-03-28 11:40:00,15.3,15.3,15.14,15.15,126676.0,15.0082,15.0082,14.8512,14.861,126676.0
2023-03-28 11:50:00,15.14,15.2,15.12,15.2,88951.0,14.8512,14.9101,14.8316,14.9101,88951.0
2023-03-28 12:00:00,15.2,15.22,15.11,15.14,123938.0,14.9101,14.9297,14.8218,14.8512,123938.0
2023-03-28 12:10:00,15.14,15.14,14.97,15.03,305462.0,14.8512,14.8512,14.6845,14.7433,305462.0
2023-03-28 12:20:00,15.03,15.07,14.99,15.0,187716.0,14.7433,14.7826,14.7041,14.7139,187716.0
2023-03-28 12:30:00,14.99,15.29,14.94,15.24,361051.0,14.7041,14.9984,14.655,14.9493,361051.0
2023-03-28 12:40:00,15.24,15.39,15.18,15.32,641233.0,14.9493,15.0964,14.8905,15.0278,641233.0
2023-03-28 12:50:00,15.33,15.33,15.25,15.29,137071.0,15.0376,15.0376,14.9591,14.9984,137071.0
2023-03-28 13:00:00,15.3,15.31,15.2,15.22,147609.0,15.0082,15.018,14.9101,14.9297,147609.0
2023-03-28 13:10:00,15.22,15.26,15.14,15.26,216933.0,14.9297,14.9689,14.8512,14.9689,216933.0
2023-03-28 13:20:00,15.26,15.28,15.24,15.26,46278.0,14.9689,14.9885,14.9493,14.9689,46278.0
2023-03-28 13:30:00,15.26,15.29,15.12,15.13,175184.0,14.9689,14.9984,14.8316,14.8414,175184.0
2023-03-28 13:40:00,15.13,15.13,15.06,15.12,214306.0,14.8414,14.8414,14.7727,14.8316,214306.0
2023-03-28 13:50:00,15.13,15.15,15.11,15.12,55198.0,14.8414,14.861,14.8218,14.8316,55198.0
2023-03-28 14:00:00,15.12,15.23,15.12,15.2,101738.0,14.8316,14.9395,14.8316,14.9101,101738.0
2023-03-28 14:10:00,15.19,15.26,15.19,15.21,97607.0,14.9003,14.9689,14.9003,14.9199,97607.0
2023-03-28 14:20:00,15.21,15.24,15.2,15.23,83148.0,14.9199,14.9493,14.9101,14.9395,83148.0
2023-03-28 14:30:00,15.23,15.27,15.21,15.24,121325.0,14.9395,14.9787,14.9199,14.9493,121325.0
2023-03-28 14:40:00,15.24,15.36,15.23,15.32,457793.0,14.9493,15.067,14.9395,15.0278,457793.0
2023-03-28 14:50:00,15.31,15.34,15.28,15.31,50647.0,15.018,15.0474,14.9885,15.018,50647.0
2023-03-28 15:00:00,15.32,15.43,15.32,15.39,167039.0,15.0278,15.1357,15.0278,15.0964,167039.0
2023-03-28 15:10:00,15.39,15.42,15.34,15.35,176881.0,15.0964,15.1259,15.0474,15.0572,176881.0
2023-03-28 15:20:00,15.34,15.35,15.26,15.29,136814.0,15.0474,15.0572,14.9689,14.9984,136814.0
2023-03-28 15:30:00,15.29,15.42,15.24,15.38,224159.0,14.9984,15.1259,14.9493,15.0866,224159.0
2023-03-28 15:40:00,15.37,15.42,15.34,15.42,172400.0,15.0768,15.1259,15.0474,15.1259,172400.0
2023-03-28 15:50:00,15.43,15.62,15.38,15.6,878740.0,15.1357,15.3221,15.0866,15.3024,878740.0
2023-03-29 09:30:00,16.34,16.55,16.34,16.42,2070491.0,16.0283,16.2343,16.0283,16.1068,2070491.0
2023-03-29 09:40:00,16.43,16.87,16.41,16.84,1657204.0,16.1166,16.5482,16.097,16.5188,1657204.0
2023-03-29 09:50:00,16.82,16.82,16.67,16.71,539480.0,16.4992,16.4992,16.352,16.3913,539480.0
2023-03-29 10:00:00,16.71,16.73,16.61,16.73,424378.0,16.3913,16.4109,16.2932,16.4109,424378.0
2023-03-29 10:10:00,16.73,16.8,16.64,16.75,561635.0,16.4109,16.4796,16.3226,16.4305,561635.0
2023-03-29 10:20:00,16.75,16.8,16.59,16.64,286295.0,16.4305,16.4796,16.2736,16.3226,286295.0
2023-03-29 10:30:00,16.65,16.68,16.48,16.51,387534.0,16.3324,16.3618,16.1657,16.1951,387534.0
2023-03-29 10:40:00,16.51,16.51,16.3,16.34,627249.0,16.1951,16.1951,15.9891,16.0283,627249.0
2023-03-29 10:50:00,16.35,16.43,16.32,16.35,207350.0,16.0381,16.1166,16.0087,16.0381,207350.0
2023-03-29 11:00:00,16.35,16.57,16.34,16.57,319718.0,16.0381,16.2539,16.0283,16.2539,319718.0
2023-03-29 11:10:00,16.57,16.59,16.54,16.58,181203.0,16.2539,16.2736,16.2245,16.2637,181203.0
2023-03-29 11:20:00,16.59,16.69,16.59,16.65,188164.0,16.2736,16.3717,16.2736,16.3324,188164.0
2023-03-29 11:30:00,16.66,16.72,16.65,16.68,241528.0,16.3422,16.4011,16.3324,16.3618,241528.0
2023-03-29 11:40:00,16.68,16.74,16.66,16.73,133617.0,16.3618,16.4207,16.3422,16.4109,133617.0
2023-03-29 11:50:00,16.73,16.75,16.66,16.7,114446.0,16.4109,16.4305,16.3422,16.3815,114446.0
2023-03-29 12:00:00,16.7,16.72,16.63,16.65,176819.0,16.3815,16.4011,16.3128,16.3324,176819.0
2023-03-29 12:10:00,16.65,16.77,16.65,16.76,215974.0,16.3324,16.4501,16.3324,16.4403,215974.0
2023-03-29 12:20:00,16.77,16.88,16.77,16.8,385529.0,16.4501,16.558,16.4501,16.4796,385529.0
2023-03-29 12:30:00,16.8,16.85,16.77,16.84,122020.0,16.4796,16.5286,16.4501,16.5188,122020.0
2023-03-29 12:40:00,16.82,16.82,16.68,16.75,106054.0,16.4992,16.4992,16.3618,16.4305,106054.0
2023-03-29 12:50:00,16.76,16.79,16.66,16.69,140479.0,16.4403,16.4697,16.3422,16.3717,140479.0
2023-03-29 13:00:00,16.7,16.82,16.69,16.81,134936.0,16.3815,16.4992,16.3717,16.4894,134936.0
2023-03-29 13:10:00,16.81,16.83,16.78,16.82,127169.0,16.4894,16.509,16.4599,16.4992,127169.0
2023-03-29 13:20:00,16.82,16.89,16.77,16.89,258457.0,16.4992,16.5678,16.4501,16.5678,258457.0
2023-03-29 13:30:00,16.88,16.89,16.72,16.72,290156.0,16.558,16.5678,16.4011,16.4011,290156.0
2023-03-29 13:40:00,16.73,16.84,16.72,16.84,188556.0,16.4109,16.5188,16.4011,16.5188,188556.0
2023-03-29 13:50:00,16.84,16.92,16.83,16.86,311379.0,16.5188,16.5973,16.509,16.5384,311379.0
2023-03-29 14:00:00,16.87,16.88,16.79,16.85,105853.0,16.5482,16.558,16.4697,16.5286,105853.0
2023-03-29 14:10:00,16.85,16.86,16.77,16.78,95066.0,16.5286,16.5384,16.4501,16.4599,95066.0
2023-03-29 14:20:00,16.78,16.91,16.77,16.91,153372.0,16.4599,16.5875,16.4501,16.5875,153372.0
2023-03-29 14:30:00,16.91,17.02,16.9,17.0,549471.0,16.5875,16.6954,16.5776,16.6757,549471.0
2023-03-29 14:40:00,17.0,17.04,16.94,17.03,141879.0,16.6757,16.715,16.6169,16.7052,141879.0
2023-03-29 14:50:00,17.04,17.11,16.98,17.11,304728.0,16.715,16.7836,16.6561,16.7836,304728.0
2023-03-29 15:00:00,17.11,17.21,17.03,17.2,363465.0,16.7836,16.8817,16.7052,16.8719,363465.0
2023-03-29 15:10:00,17.2,17.41,17.18,17.39,345010.0,16.8719,17.0779,16.8523,17.0583,345010.0
2023-03-29 15:20:00,17.39,17.45,17.37,17.45,501638.0,17.0583,17.1172,17.0387,17.1172,501638.0
2023-03-29 15:30:00,17.44,17.46,17.32,17.33,360314.0,17.1073,17.127,16.9896,16.9994,360314.0
2023-03-29 15:40:00,17.33,17.39,17.3,17.35,372601.0,16.9994,17.0583,16.97,17.0191,372601.0
2023-03-29 15:50:00,17.35,17.36,17.04,17.13,647219.0,17.0191,17.0289,16.715,16.8033,647219.0
2023-03-30 09:30:00,17.76,17.89,17.68,17.78,1477190.0,17.4212,17.5488,17.3428,17.4409,1477190.0
2023-03-30 09:40:00,17.79,18.02,17.74,17.97,927583.0,17.4507,17.6763,17.4016,17.6272,927583.0
2023-03-30 09:50:00,17.97,17.99,17.8,17.98,357594.0,17.6272,17.6469,17.4605,17.637,357594.0
2023-03-30 10:00:00,17.98,18.1,17.83,17.91,622932.0,17.637,17.7548,17.4899,17.5684,622932.0
2023-03-30 10:10:00,17.88,17.89,17.75,17.84,407862.0,17.539,17.5488,17.4114,17.4997,407862.0
2023-03-30 10:20:00,17.85,18.09,17.84,18.03,392014.0,17.5095,17.7449,17.4997,17.6861,392014.0
2023-03-30 10:30:00,18.04,18.1,17.94,18.04,324068.0,17.6959,17.7548,17.5978,17.6959,324068.0
2023-03-30 10:40:00,18.03,18.16,18.02,18.02,326037.0,17.6861,17.8136,17.6763,17.6763,326037.0
2023-03-30 10:50:00,18.02,18.17,17.96,18.12,344806.0,17.6763,17.8234,17.6174,17.7744,344806.0
2023-03-30 11:00:00,18.13,18.25,18.07,18.23,347197.0,17.7842,17.9019,17.7253,17.8823,347197.0
2023-03-30 11:10:00,18.22,18.29,18.14,18.2,373016.0,17.8725,17.9411,17.794,17.8528,373016.0
2023-03-30 11:20:00,18.21,18.21,18.04,18.09,207836.0,17.8627,17.8627,17.6959,17.7449,207836.0
2023-03-30 11:30:00,18.1,18.1,18.0,18.06,201054.0,17.7548,17.7548,17.6567,17.7155,201054.0
2023-03-30 11:40:00,18.06,18.08,17.92,17.93,170196.0,17.7155,17.7351,17.5782,17.588,170196.0
2023-03-30 11:50:00,17.91,18.04,17.91,18.0,100206.0,17.5684,17.6959,17.5684,17.6567,100206.0
2023-03-30 12:00:00,18.0,18.0,17.88,17.95,186064.0,17.6567,17.6567,17.539,17.6076,186064.0
2023-03-30 12:10:00,17.94,17.96,17.8,17.86,193485.0,17.5978,17.6174,17.4605,17.5193,193485.0
2023-03-30 12:20:00,17.87,17.93,17.81,17.92,129993.0,17.5291,17.588,17.4703,17.5782,129993.0
2023-03-30 12:30:00,17.91,17.94,17.82,17.85,210992.0,17.5684,17.5978,17.4801,17.5095,210992.0
2023-03-30 12:40:00,17.85,17.91,17.78,17.81,171599.0,17.5095,17.5684,17.4409,17.4703,171599.0
2023-03-30 12:50:00,17.8,17.9,17.8,17.85,158148.0,17.4605,17.5586,17.4605,17.5095,158148.0
2023-03-30 13:00:00,17.85,17.95,17.82,17.93,183505.0,17.5095,17.6076,17.4801,17.588,183505.0
2023-03-30 13:10:00,17.93,17.96,17.89,17.9,128197.0,17.588,17.6174,17.5488,17.5586,128197.0
2023-03-30 13:20:00,17.91,17.96,17.82,17.82,177311.0,17.5684,17.6174,17.4801,17.4801,177311.0
2023-03-30 13:30:00,17.82,17.82,17.62,17.63,245240.0,17.4801,17.4801,17.2839,17.2937,245240.0
2023-03-30 13:40:00,17.61,17.7,17.59,17.68,144817.0,17.2741,17.3624,17.2545,17.3428,144817.0
2023-03-30 13:50:00,17.69,17.79,17.69,17.75,138795.0,17.3526,17.4507,17.3526,17.4114,138795.0
2023-03-30 14:00:00,17.75,17.85,17.73,17.81,134778.0,17.4114,17.5095,17.3918,17.4703,134778.0
2023-03-30 14:10:00,17.81,17.84,17.78,17.82,100325.0,17.4703,17.4997,17.4409,17.4801,100325.0
2023-03-30 14:20:00,17.81,17.93,17.8,17.92,262418.0,17.4703,17.588,17.4605,17.5782,262418.0
2023-03-30 14:30:00,17.92,17.97,17.87,17.89,184461.0,17.5782,17.6272,17.5291,17.5488,184461.0
2023-03-30 14:40:00,17.88,17.91,17.86,17.91,98521.0,17.539,17.5684,17.5193,17.5684,98521.0
2023-03-30 14:50:00,17.91,17.95,17.86,17.95,69055.0,17.5684,17.6076,17.5193,17.6076,69055.0
2023-03-30 15:00:00,17.95,17.98,17.87,17.9,152911.0,17.6076,17.637,17.5291,17.5586,152911.0
2023-03-30 15:10:00,17.9,17.92,17.86,17.91,108141.0,17.5586,17.5782,17.5193,17.5684,108141.0
2023-03-30 15:20:00,17.91,18.05,17.91,18.01,170056.0,17.5684,17.7057,17.5684,17.6665,170056.0
2023-03-30 15:30:00,18.01,18.04,17.98,18.0,137521.0,17.6665,17.6959,17.637,17.6567,137521.0
2023-03-30 15:40:00,18.01,18.03,17.89,17.9,169799.0,17.6665,17.6861,17.5488,17.5586,169799.0
2023-03-30 15:50:00,17.91,18.01,17.91,17.95,357279.0,17.5684,17.6665,17.5684,17.6076,357279.0
2023-03-31 09:30:00,17.56,17.73,17.43,17.64,1226145.0,17.2251,17.3918,17.0975,17.3035,1226145.0
2023-03-31 09:40:00,17.64,18.09,17.63,17.98,555479.0,17.3035,17.7449,17.2937,17.637,555479.0
2023-03-31 09:50:00,17.98,17.98,17.77,17.78,482046.0,17.637,17.637,17.431,17.4409,482046.0
2023-03-31 10:00:00,17.78,17.88,17.73,17.76,309777.0,17.4409,17.539,17.3918,17.4212,309777.0
2023-03-31 10:10:00,17.75,17.9,17.71,17.86,140217.0,17.4114,17.5586,17.3722,17.5193,140217.0
2023-03-31 10:20:00,17.85,17.88,17.75,17.77,225715.0,17.5095,17.539,17.4114,17.431,225715.0
2023-03-31 10:30:00,17.76,17.96,17.75,17.96,200064.0,17.4212,17.6174,17.4114,17.6174,200064.0
2023-03-31 10:40:00,17.96,18.06,17.95,18.01,253726.0,17.6174,17.7155,17.6076,17.6665,253726.0
2023-03-31 10:50:00,18.0,18.01,17.92,17.99,154279.0,17.6567,17.6665,17.5782,17.6469,154279.0
2023-03-31 11:00:00,17.99,18.02,17.91,17.91,126328.0,17.6469,17.6763,17.5684,17.5684,126328.0
2023-03-31 11:10:00,17.91,18.01,17.9,17.98,113560.0,17.5684,17.6665,17.5586,17.637,113560.0
2023-03-31 11:20:00,17.98,18.07,17.98,18.03,208152.0,17.637,17.7253,17.637,17.6861,208152.0
2023-03-31 11:30:00,18.03,18.09,18.0,18.07,149549.0,17.6861,17.7449,17.6567,17.7253,149549.0
2023-03-31 11:40:00,18.08,18.11,18.03,18.06,169884.0,17.7351,17.7646,17.6861,17.7155,169884.0
2023-03-31 11:50:00,18.06,18.16,18.06,18.13,157618.0,17.7155,17.8136,17.7155,17.7842,157618.0
2023-03-31 12:00:00,18.13,18.16,18.11,18.16,118791.0,17.7842,17.8136,17.7646,17.8136,118791.0
2023-03-31 12:10:00,18.16,18.18,18.13,18.16,67417.0,17.8136,17.8332,17.7842,17.8136,67417.0
2023-03-31 12:20:00,18.16,18.34,18.15,18.32,384161.0,17.8136,17.9902,17.8038,17.9706,384161.0
2023-03-31 12:30:00,18.31,18.32,18.18,18.2,115434.0,17.9607,17.9706,17.8332,17.8528,115434.0
2023-03-31 12:40:00,18.2,18.28,18.2,18.24,96249.0,17.8528,17.9313,17.8528,17.8921,96249.0
2023-03-31 12:50:00,18.25,18.27,18.18,18.2,84147.0,17.9019,17.9215,17.8332,17.8528,84147.0
2023-03-31 13:00:00,18.19,18.19,18.11,18.18,113452.0,17.843,17.843,17.7646,17.8332,113452.0
2023-03-31 13:10:00,18.18,18.22,18.13,18.18,101932.0,17.8332,17.8725,17.7842,17.8332,101932.0
2023-03-31 13:20:00,18.18,18.2,18.09,18.09,73748.0,17.8332,17.8528,17.7449,17.7449,73748.0
2023-03-31 13:30:00,18.09,18.11,18.0,18.05,137634.0,17.7449,17.7646,17.6567,17.7057,137634.0
2023-03-31 13:40:00,18.05,18.06,17.95,17.98,112667.0,17.7057,17.7155,17.6076,17.637,112667.0
2023-03-31 13:50:00,17.98,18.03,17.97,18.01,61637.0,17.637,17.6861,17.6272,17.6665,61637.0
2023-03-31 14:00:00,18.01,18.1,18.0,18.1,105356.0,17.6665,17.7548,17.6567,17.7548,105356.0
2023-03-31 14:10:00,18.09,18.11,18.01,18.02,63183.0,17.7449,17.7646,17.6665,17.6763,63183.0
2023-03-31 14:20:00,18.02,18.05,17.98,18.02,70347.0,17.6763,17.7057,17.637,17.6763,70347.0
2023-03-31 14:30:00,18.02,18.07,17.96,18.02,57755.0,17.6763,17.7253,17.6174,17.6763,57755.0
2023-03-31 14:40:00,18.01,18.05,17.98,18.01,102266.0,17.6665,17.7057,17.637,17.6665,102266.0
2023-03-31 14:50:00,18.01,18.07,17.99,18.03,66112.0,17.6665,17.7253,17.6469,17.6861,66112.0
2023-03-31 15:00:00,18.03,18.13,18.03,18.13,162304.0,17.6861,17.7842,17.6861,17.7842,162304.0
2023-03-31 15:10:00,18.13,18.17,18.09,18.17,185156.0,17.7842,17.8234,17.7449,17.8234,185156.0
2023-03-31 15:20:00,18.18,18.28,18.18,18.28,258851.0,17.8332,17.9313,17.8332,17.9313,258851.0
2023-03-31 15:30:00,18.27,18.29,18.11,18.11,276152.0,17.9215,17.9411,17.7646,17.7646,276152.0
2023-03-31 15:40:00,18.1,18.13,18.05,18.07,188654.0,17.7548,17.7842,17.7057,17.7253,188654.0
2023-03-31 15:50:00,18.08,18.33,18.02,18.27,1058267.0,17.7351,17.9804,17.6763,17.9215,1058267.0
2023-04-03 09:30:00,17.92,18.16,17.87,17.96,808194.0,17.5782,17.8136,17.5291,17.6174,808194.0
2023-04-03 09:40:00,17.96,18.01,17.88,17.99,291973.0,17.6174,17.6665,17.539,17.6469,291973.0
2023-04-03 09:50:00,17.99,17.99,17.71,17.76,360684.0,17.6469,17.6469,17.3722,17.4212,360684.0
2023-04-03 10:00:00,17.76,17.9,17.63,17.63,443509.0,17.4212,17.5586,17.2937,17.2937,443509.0
2023-04-03 10:10:00,17.63,17.66,17.53,17.65,419654.0,17.2937,17.3231,17.1956,17.3133,419654.0
2023-04-03 10:20:00,17.66,17.93,17.63,17.9,527397.0,17.3231,17.588,17.2937,17.5586,527397.0
2023-04-03 10:30:00,17.92,17.98,17.75,17.78,229432.0,17.5782,17.637,17.4114,17.4409,229432.0
2023-04-03 10:40:00,17.78,17.81,17.59,17.6,197169.0,17.4409,17.4703,17.2545,17.2643,197169.0
2023-04-03 10:50:00,17.6,17.61,17.43,17.45,440248.0,17.2643,17.2741,17.0975,17.1172,440248.0
2023-04-03 11:00:00,17.46,17.5,17.4,17.4,246830.0,17.127,17.1662,17.0681,17.0681,246830.0
2023-04-03 11:10:00,17.4,17.5,17.32,17.49,220637.0,17.0681,17.1662,16.9896,17.1564,220637.0
2023-04-03 11:20:00,17.49,17.52,17.43,17.45,129228.0,17.1564,17.1858,17.0975,17.1172,129228.0
2023-04-03 11:30:00,17.44,17.48,17.35,17.36,137487.0,17.1073,17.1466,17.0191,17.0289,137487.0
2023-04-03 11:40:00,17.37,17.43,17.29,17.42,158142.0,17.0387,17.0975,16.9602,17.0877,158142.0
2023-04-03 11:50:00,17.42,17.42,17.34,17.38,53477.0,17.0877,17.0877,17.0093,17.0485,53477.0
2023-04-03 12:00:00,17.38,17.49,17.32,17.46,164761.0,17.0485,17.1564,16.9896,17.127,164761.0
2023-04-03 12:10:00,17.46,17.52,17.44,17.47,106457.0,17.127,17.1858,17.1073,17.1368,106457.0
2023-04-03 12:20:00,17.48,17.48,17.32,17.32,97498.0,17.1466,17.1466,16.9896,16.9896,97498.0
2023-04-03 12:30:00,17.32,17.37,17.29,17.34,92537.0,16.9896,17.0387,16.9602,17.0093,92537.0
2023-04-03 12:40:00,17.34,17.36,17.29,17.35,195579.0,17.0093,17.0289,16.9602,17.0191,195579.0
2023-04-03 12:50:00,17.35,17.36,17.21,17.21,143894.0,17.0191,17.0289,16.8817,16.8817,143894.0
2023-04-03 13:00:00,17.2,17.24,17.14,17.24,179258.0,16.8719,16.9112,16.8131,16.9112,179258.0
2023-04-03 13:10:00,17.25,17.27,17.17,17.2,80593.0,16.921,16.9406,16.8425,16.8719,80593.0
2023-04-03 13:20:00,17.21,17.24,17.15,17.15,71752.0,16.8817,16.9112,16.8229,16.8229,71752.0
2023-04-03 13:30:00,17.15,17.29,17.15,17.25,113390.0,16.8229,16.9602,16.8229,16.921,113390.0
2023-04-03 13:40:00,17.25,17.25,17.18,17.23,66301.0,16.921,16.921,16.8523,16.9014,66301.0
2023-04-03 13:50:00,17.22,17.34,17.21,17.31,63024.0,16.8915,17.0093,16.8817,16.9798,63024.0
2023-04-03 14:00:00,17.31,17.35,17.28,17.28,80497.0,16.9798,17.0191,16.9504,16.9504,80497.0
2023-04-03 14:10:00,17.27,17.32,17.26,17.32,56151.0,16.9406,16.9896,16.9308,16.9896,56151.0
2023-04-03 14:20:00,17.31,17.38,17.3,17.37,82762.0,16.9798,17.0485,16.97,17.0387,82762.0
2023-04-03 14:30:00,17.37,17.51,17.35,17.49,119609.0,17.0387,17.176,17.0191,17.1564,119609.0
2023-04-03 14:40:00,17.5,17.55,17.48,17.53,85191.0,17.1662,17.2152,17.1466,17.1956,85191.0
2023-04-03 14:50:00,17.53,17.59,17.52,17.56,88344.0,17.1956,17.2545,17.1858,17.2251,88344.0
2023-04-03 15:00:00,17.56,17.59,17.52,17.59,133842.0,17.2251,17.2545,17.1858,17.2545,133842.0
2023-04-03 15:10:00,17.6,17.64,17.58,17.6,257625.0,17.2643,17.3035,17.2447,17.2643,257625.0
2023-04-03 15:20:00,17.59,17.66,17.57,17.64,93858.0,17.2545,17.3231,17.2349,17.3035,93858.0
2023-04-03 15:30:00,17.64,17.74,17.64,17.7,134526.0,17.3035,17.4016,17.3035,17.3624,134526.0
2023-04-03 15:40:00,17.7,17.75,17.63,17.69,188086.0,17.3624,17.4114,17.2937,17.3526,188086.0
2023-04-03 15:50:00,17.69,17.82,17.64,17.79,417850.0,17.3526,17.4801,17.3035,17.4507,417850.0
2023-04-04 09:30:00,17.87,17.9,17.57,17.57,472903.0,17.5291,17.5586,17.2349,17.2349,472903.0
2023-04-04 09:40:00,17.57,17.58,17.2,17.42,404649.0,17.2349,17.2447,16.8719,17.0877,404649.0
2023-04-04 09:50:00,17.41,17.52,17.37,17.49,177667.0,17.0779,17.1858,17.0387,17.1564,177667.0
2023-04-04 10:00:00,17.5,17.7,17.5,17.59,282004.0,17.1662,17.3624,17.1662,17.2545,282004.0
2023-04-04 10:10:00,17.59,17.75,17.47,17.48,224885.0,17.2545,17.4114,17.1368,17.1466,224885.0
2023-04-04 10:20:00,17.49,17.49,17.28,17.39,237783.0,17.1564,17.1564,16.9504,17.0583,237783.0
2023-04-04 10:30:00,17.4,17.61,17.4,17.47,240995.0,17.0681,17.2741,17.0681,17.1368,240995.0
2023-04-04 10:40:00,17.46,17.46,17.29,17.29,298719.0,17.127,17.127,16.9602,16.9602,298719.0
2023-04-04 10:50:00,17.3,17.43,17.3,17.37,315300.0,16.97,17.0975,16.97,17.0387,315300.0
2023-04-04 11:00:00,17.35,17.35,17.14,17.15,314728.0,17.0191,17.0191,16.8131,16.8229,314728.0
2023-04-04 11:10:00,17.16,17.19,17.03,17.08,266798.0,16.8327,16.8621,16.7052,16.7542,266798.0
2023-04-04 11:20:00,17.08,17.23,17.08,17.22,236705.0,16.7542,16.9014,16.7542,16.8915,236705.0
2023-04-04 11:30:00,17.21,17.25,17.12,17.12,117354.0,16.8817,16.921,16.7934,16.7934,117354.0
2023-04-04 11:40:00,17.12,17.18,17.08,17.11,155154.0,16.7934,16.8523,16.7542,16.7836,155154.0
2023-04-04 11:50:00,17.1,17.2,17.08,17.09,150166.0,16.7738,16.8719,16.7542,16.764,150166.0
2023-04-04 12:00:00,17.08,17.14,16.84,16.88,471715.0,16.7542,16.8131,16.5188,16.558,471715.0
2023-04-04 12:10:00,16.89,16.95,16.86,16.88,230098.0,16.5678,16.6267,16.5384,16.558,230098.0
2023-04-04 12:20:00,16.88,17.08,16.86,17.05,150199.0,16.558,16.7542,16.5384,16.7248,150199.0
2023-04-04 12:30:00,17.05,17.08,16.98,17.0,86200.0,16.7248,16.7542,16.6561,16.6757,86200.0
2023-04-04 12:40:00,17.01,17.14,17.01,17.09,144234.0,16.6855,16.8131,16.6855,16.764,144234.0
2023-04-04 12:50:00,17.08,17.1,17.04,17.07,52115.0,16.7542,16.7738,16.715,16.7444,52115.0
2023-04-04 13:00:00,17.07,17.1,16.99,17.04,138805.0,16.7444,16.7738,16.6659,16.715,138805.0
2023-04-04 13:10:00,17.02,17.14,16.98,17.11,123597.0,16.6954,16.8131,16.6561,16.7836,123597.0
2023-04-04 13:20:00,17.11,17.16,17.08,17.12,129583.0,16.7836,16.8327,16.7542,16.7934,129583.0
2023-04-04 13:30:00,17.12,17.16,17.1,17.16,132196.0,16.7934,16.8327,16.7738,16.8327,132196.0
2023-04-04 13:40:00,17.16,17.18,17.06,17.16,182813.0,16.8327,16.8523,16.7346,16.8327,182813.0
2023-04-04 13:50:00,17.16,17.16,17.1,17.12,75232.0,16.8327,16.8327,16.7738,16.7934,75232.0
2023-04-04 14:00:00,17.11,17.14,17.08,17.08,99774.0,16.7836,16.8131,16.7542,16.7542,99774.0
2023-04-04 14:10:00,17.09,17.14,17.05,17.06,92720.0,16.764,16.8131,16.7248,16.7346,92720.0
2023-04-04 14:20:00,17.06,17.08,16.92,16.92,90362.0,16.7346,16.7542,16.5973,16.5973,90362.0
2023-04-04 14:30:00,16.92,16.99,16.87,16.96,146574.0,16.5973,16.6659,16.5482,16.6365,146574.0
2023-04-04 14:40:00,16.96,16.98,16.88,16.92,149554.0,16.6365,16.6561,16.558,16.5973,149554.0
2023-04-04 14:50:00,16.93,16.94,16.78,16.8,266122.0,16.6071,16.6169,16.4599,16.4796,266122.0
2023-04-04 15:00:00,16.79,16.87,16.74,16.74,220377.0,16.4697,16.5482,16.4207,16.4207,220377.0
2023-04-04 15:10:00,16.73,16.77,16.69,16.69,208498.0,16.4109,16.4501,16.3717,16.3717,208498.0
2023-04-04 15:20:00,16.69,16.73,16.57,16.57,282097.0,16.3717,16.4109,16.2539,16.2539,282097.0
2023-04-04 15:30:00,16.59,16.69,16.58,16.68,188161.0,16.2736,16.3717,16.2637,16.3618,188161.0
2023-04-04 15:40:00,16.68,16.68,16.52,16.62,311823.0,16.3618,16.3618,16.2049,16.303,311823.0
2023-04-04 15:50:00,16.62,16.8,16.61,16.78,395134.0,16.303,16.4796,16.2932,16.4599,395134.0
2023-04-05 09:30:00,16.25,16.3,16.07,16.08,1210843.0,15.94,15.9891,15.7635,15.7733,1210843.0
2023-04-05 09:40:00,16.07,16.17,15.88,15.91,1069213.0,15.7635,15.8616,15.5771,15.6065,1069213.0
2023-04-05 09:50:00,15.92,16.03,15.8,15.95,777102.0,15.6163,15.7242,15.4986,15.6458,777102.0
2023-04-05 10:00:00,15.97,16.08,15.75,15.83,673088.0,15.6654,15.7733,15.4496,15.5281,673088.0
2023-04-05 10:10:00,15.84,15.85,15.75,15.77,276379.0,15.5379,15.5477,15.4496,15.4692,276379.0
2023-04-05 10:20:00,15.78,15.93,15.73,15.76,530750.0,15.479,15.6261,15.43,15.4594,530750.0
2023-04-05 10:30:00,15.76,15.81,15.63,15.65,542734.0,15.4594,15.5084,15.3319,15.3515,542734.0
2023-04-05 10:40:00,15.65,15.65,15.49,15.61,724636.0,15.3515,15.3515,15.1945,15.3123,724636.0
2023-04-05 10:50:00,15.6,15.68,15.57,15.57,422334.0,15.3024,15.3809,15.273,15.273,422334.0
2023-04-05 11:00:00,15.57,15.59,15.47,15.52,316818.0,15.273,15.2926,15.1749,15.224,316818.0
2023-04-05 11:10:00,15.51,15.67,15.49,15.55,275792.0,15.2142,15.3711,15.1945,15.2534,275792.0
2023-04-05 11:20:00,15.55,15.63,15.51,15.54,322508.0,15.2534,15.3319,15.2142,15.2436,322508.0
2023-04-05 11:30:00,15.55,15.68,15.55,15.62,237090.0,15.2534,15.3809,15.2534,15.3221,237090.0
2023-04-05 11:40:00,15.63,15.68,15.58,15.62,265263.0,15.3319,15.3809,15.2828,15.3221,265263.0
2023-04-05 11:50:00,15.61,15.7,15.55,15.69,127531.0,15.3123,15.4005,15.2534,15.3907,127531.0
2023-04-05 12:00:00,15.7,15.7,15.54,15.58,155813.0,15.4005,15.4005,15.2436,15.2828,155813.0
2023-04-05 12:10:00,15.57,15.61,15.48,15.59,268715.0,15.273,15.3123,15.1847,15.2926,268715.0
2023-04-05 12:20:00,15.59,15.59,15.43,15.48,314807.0,15.2926,15.2926,15.1357,15.1847,314807.0
2023-04-05 12:30:00,15.47,15.57,15.43,15.52,192601.0,15.1749,15.273,15.1357,15.224,192601.0
2023-04-05 12:40:00,15.52,15.55,15.45,15.45,147888.0,15.224,15.2534,15.1553,15.1553,147888.0
2023-04-05 12:50:00,15.44,15.51,15.42,15.42,187890.0,15.1455,15.2142,15.1259,15.1259,187890.0
2023-04-05 13:00:00,15.43,15.48,15.39,15.43,351256.0,15.1357,15.1847,15.0964,15.1357,351256.0
2023-04-05 13:10:00,15.42,15.53,15.42,15.53,146114.0,15.1259,15.2338,15.1259,15.2338,146114.0
2023-04-05 13:20:00,15.53,15.54,15.45,15.51,172197.0,15.2338,15.2436,15.1553,15.2142,172197.0
2023-04-05 13:30:00,15.51,15.58,15.51,15.57,120302.0,15.2142,15.2828,15.2142,15.273,120302.0
2023-04-05 13:40:00,15.57,15.62,15.51,15.51,146967.0,15.273,15.3221,15.2142,15.2142,146967.0
2023-04-05 13:50:00,15.53,15.62,15.53,15.61,100517.0,15.2338,15.3221,15.2338,15.3123,100517.0
2023-04-05 14:00:00,15.61,15.78,15.6,15.71,186118.0,15.3123,15.479,15.3024,15.4103,186118.0
2023-04-05 14:10:00,15.7,15.71,15.64,15.69,153963.0,15.4005,15.4103,15.3417,15.3907,153963.0
2023-04-05 14:20:00,15.68,15.68,15.63,15.63,104952.0,15.3809,15.3809,15.3319,15.3319,104952.0
2023-04-05 14:30:00,15.63,15.85,15.62,15.82,167160.0,15.3319,15.5477,15.3221,15.5182,167160.0
2023-04-05 14:40:00,15.82,15.88,15.74,15.83,176141.0,15.5182,15.5771,15.4398,15.5281,176141.0
2023-04-05 14:50:00,15.82,15.83,15.76,15.8,80748.0,15.5182,15.5281,15.4594,15.4986,80748.0
2023-04-05 15:00:00,15.81,15.81,15.65,15.65,100335.0,15.5084,15.5084,15.3515,15.3515,100335.0
2023-04-05 15:10:00,15.65,15.68,15.6,15.61,165703.0,15.3515,15.3809,15.3024,15.3123,165703.0
2023-04-05 15:20:00,15.6,15.73,15.57,15.68,172508.0,15.3024,15.43,15.273,15.3809,172508.0
2023-04-05 15:30:00,15.71,15.76,15.67,15.71,88524.0,15.4103,15.4594,15.3711,15.4103,88524.0
2023-04-05 15:40:00,15.7,15.83,15.65,15.79,313828.0,15.4005,15.5281,15.3515,15.4888,313828.0
2023-04-05 15:50:00,15.79,15.93,15.77,15.9,455389.0,15.4888,15.6261,15.4692,15.5967,455389.0
2023-04-06 09:30:00,15.44,15.44,15.1,15.13,1183743.0,15.1455,15.1455,14.812,14.8414,1183743.0
2023-04-06 09:40:00,15.13,15.36,15.13,15.23,484725.0,14.8414,15.067,14.8414,14.9395,484725.0
2023-04-06 09:50:00,15.25,15.45,15.25,15.44,376746.0,14.9591,15.1553,14.9591,15.1455,376746.0
2023-04-06 10:00:00,15.44,15.8,15.42,15.7,771237.0,15.1455,15.4986,15.1259,15.4005,771237.0
2023-04-06 10:10:00,15.7,15.87,15.62,15.62,642035.0,15.4005,15.5673,15.3221,15.3221,642035.0
2023-04-06 10:20:00,15.61,15.68,15.57,15.64,416349.0,15.3123,15.3809,15.273,15.3417,416349.0
2023-04-06 10:30:00,15.64,15.71,15.54,15.55,210847.0,15.3417,15.4103,15.2436,15.2534,210847.0
2023-04-06 10:40:00,15.55,15.58,15.44,15.5,209902.0,15.2534,15.2828,15.1455,15.2043,209902.0
2023-04-06 10:50:00,15.49,15.59,15.47,15.55,120701.0,15.1945,15.2926,15.1749,15.2534,120701.0
2023-04-06 11:00:00,15.56,15.75,15.55,15.71,201511.0,15.2632,15.4496,15.2534,15.4103,201511.0
2023-04-06 11:10:00,15.72,15.74,15.69,15.73,125460.0,15.4202,15.4398,15.3907,15.43,125460.0
2023-04-06 11:20:00,15.74,15.76,15.65,15.67,120450.0,15.4398,15.4594,15.3515,15.3711,120450.0
2023-04-06 11:30:00,15.67,15.76,15.64,15.75,166181.0,15.3711,15.4594,15.3417,15.4496,166181.0
2023-04-06 11:40:00,15.76,15.94,15.76,15.87,376133.0,15.4594,15.636,15.4594,15.5673,376133.0
2023-04-06 11:50:00,15.87,15.91,15.86,15.89,102322.0,15.5673,15.6065,15.5575,15.5869,102322.0
2023-04-06 12:00:00,15.9,15.99,15.88,15.91,397860.0,15.5967,15.685,15.5771,15.6065,397860.0
2023-04-06 12:10:00,15.91,15.92,15.86,15.86,94421.0,15.6065,15.6163,15.5575,15.5575,94421.0
2023-04-06 12:20:00,15.86,15.91,15.85,15.89,59658.0,15.5575,15.6065,15.5477,15.5869,59658.0
2023-04-06 12:30:00,15.89,16.0,15.84,15.84,190237.0,15.5869,15.6948,15.5379,15.5379,190237.0
2023-04-06 12:40:00,15.84,15.89,15.8,15.81,111199.0,15.5379,15.5869,15.4986,15.5084,111199.0
2023-04-06 12:50:00,15.81,15.83,15.7,15.71,147802.0,15.5084,15.5281,15.4005,15.4103,147802.0
2023-04-06 13:00:00,15.72,15.8,15.67,15.78,99740.0,15.4202,15.4986,15.3711,15.479,99740.0
2023-04-06 13:10:00,15.78,15.83,15.77,15.81,72086.0,15.479,15.5281,15.4692,15.5084,72086.0
2023-04-06 13:20:00,15.82,15.86,15.81,15.81,61027.0,15.5182,15.5575,15.5084,15.5084,61027.0
2023-04-06 13:30:00,15.81,15.89,15.79,15.88,121523.0,15.5084,15.5869,15.4888,15.5771,121523.0
2023-04-06 13:40:00,15.89,15.89,15.84,15.88,45380.0,15.5869,15.5869,15.5379,15.5771,45380.0
2023-04-06 13:50:00,15.88,15.9,15.83,15.85,101199.0,15.5771,15.5967,15.5281,15.5477,101199.0
2023-04-06 14:00:00,15.87,15.9,15.83,15.88,60470.0,15.5673,15.5967,15.5281,15.5771,60470.0
2023-04-06 14:10:00,15.88,15.9,15.85,15.87,68782.0,15.5771,15.5967,15.5477,15.5673,68782.0
2023-04-06 14:20:00,15.87,15.88,15.81,15.83,44147.0,15.5673,15.5771,15.5084,15.5281,44147.0
2023-04-06 14:30:00,15.82,15.86,15.8,15.8,48099.0,15.5182,15.5575,15.4986,15.4986,48099.0
2023-04-06 14:40:00,15.81,15.87,15.79,15.84,63069.0,15.5084,15.5673,15.4888,15.5379,63069.0
2023-04-06 14:50:00,15.84,15.87,15.75,15.75,63543.0,15.5379,15.5673,15.4496,15.4496,63543.0
2023-04-06 15:00:00,15.76,15.8,15.73,15.73,71207.0,15.4594,15.4986,15.43,15.43,71207.0
2023-04-06 15:10:00,15.73,15.76,15.69,15.7,89065.0,15.43,15.4594,15.3907,15.4005,89065.0
2023-04-06 15:20:00,15.7,15.76,15.69,15.74,57504.0,15.4005,15.4594,15.3907,15.4398,57504.0
2023-04-06 15:30:00,15.75,15.81,15.75,15.76,59361.0,15.4496,15.5084,15.4496,15.4594,59361.0
2023-04-06 15:40:00,15.75,15.75,15.7,15.73,105476.0,15.4496,15.4496,15.4005,15.43,105476.0
2023-04-06 15:50:00,15.74,15.74,15.62,15.65,482689.0,15.4398,15.4398,15.3221,15.3515,482689.0
2023-04-10 09:30:00,15.24,15.49,15.15,15.46,878541.0,14.9493,15.1945,14.861,15.1651,878541.0
2023-04-10 09:40:00,15.46,15.69,15.43,15.5,497748.0,15.1651,15.3907,15.1357,15.2043,497748.0
2023-04-10 09:50:00,15.49,15.61,15.45,15.56,301273.0,15.1945,15.3123,15.1553,15.2632,301273.0
2023-04-10 10:00:00,15.56,15.71,15.54,15.68,321862.0,15.2632,15.4103,15.2436,15.3809,321862.0
2023-04-10 10:10:00,15.68,15.8,15.6,15.78,429600.0,15.3809,15.4986,15.3024,15.479,429600.0
2023-04-10 10:20:00,15.77,15.79,15.6,15.66,237894.0,15.4692,15.4888,15.3024,15.3613,237894.0
2023-04-10 10:30:00,15.67,15.94,15.67,15.92,276482.0,15.3711,15.636,15.3711,15.6163,276482.0
2023-04-10 10:40:00,15.91,15.93,15.82,15.89,202942.0,15.6065,15.6261,15.5182,15.5869,202942.0
2023-04-10 10:50:00,15.89,15.89,15.77,15.77,200791.0,15.5869,15.5869,15.4692,15.4692,200791.0
2023-04-10 11:00:00,15.78,15.93,15.77,15.92,168227.0,15.479,15.6261,15.4692,15.6163,168227.0
2023-04-10 11:10:00,15.92,16.02,15.89,15.91,216791.0,15.6163,15.7144,15.5869,15.6065,216791.0
2023-04-10 11:20:00,15.9,16.02,15.86,16.02,125858.0,15.5967,15.7144,15.5575,15.7144,125858.0
2023-04-10 11:30:00,16.02,16.02,15.94,15.97,121502.0,15.7144,15.7144,15.636,15.6654,121502.0
2023-04-10 11:40:00,15.97,16.02,15.95,15.97,155607.0,15.6654,15.7144,15.6458,15.6654,155607.0
2023-04-10 11:50:00,15.96,15.99,15.88,15.91,154935.0,15.6556,15.685,15.5771,15.6065,154935.0
2023-04-10 12:00:00,15.91,15.91,15.79,15.89,279017.0,15.6065,15.6065,15.4888,15.5869,279017.0
2023-04-10 12:10:00,15.89,15.91,15.82,15.91,98438.0,15.5869,15.6065,15.5182,15.6065,98438.0
2023-04-10 12:20:00,15.91,16.02,15.91,15.98,271169.0,15.6065,15.7144,15.6065,15.6752,271169.0
2023-04-10 12:30:00,15.98,16.23,15.98,16.19,281382.0,15.6752,15.9204,15.6752,15.8812,281382.0
2023-04-10 12:40:00,16.19,16.3,16.17,16.3,282274.0,15.8812,15.9891,15.8616,15.9891,282274.0
2023-04-10 12:50:00,16.3,16.32,16.21,16.26,206275.0,15.9891,16.0087,15.9008,15.9499,206275.0
2023-04-10 13:00:00,16.27,16.3,16.24,16.27,134096.0,15.9597,15.9891,15.9302,15.9597,134096.0
2023-04-10 13:10:00,16.28,16.29,16.23,16.23,276821.0,15.9695,15.9793,15.9204,15.9204,276821.0
2023-04-10 13:20:00,16.22,16.29,16.21,16.28,139816.0,15.9106,15.9793,15.9008,15.9695,139816.0
2023-04-10 13:30:00,16.29,16.29,16.21,16.25,135692.0,15.9793,15.9793,15.9008,15.94,135692.0
2023-04-10 13:40:00,16.25,16.32,16.18,16.28,243207.0,15.94,16.0087,15.8714,15.9695,243207.0
2023-04-10 13:50:00,16.28,16.3,16.23,16.26,101586.0,15.9695,15.9891,15.9204,15.9499,101586.0
2023-04-10 14:00:00,16.25,16.33,16.22,16.28,109527.0,15.94,16.0185,15.9106,15.9695,109527.0
2023-04-10 14:10:00,16.27,16.39,16.26,16.36,110332.0,15.9597,16.0774,15.9499,16.0479,110332.0
2023-04-10 14:20:00,16.36,16.38,16.32,16.34,129928.0,16.0479,16.0676,16.0087,16.0283,129928.0
2023-04-10 14:30:00,16.34,16.38,16.32,16.34,48276.0,16.0283,16.0676,16.0087,16.0283,48276.0
2023-04-10 14:40:00,16.34,16.34,16.29,16.31,66849.0,16.0283,16.0283,15.9793,15.9989,66849.0
2023-04-10 14:50:00,16.31,16.48,16.31,16.47,204797.0,15.9989,16.1657,15.9989,16.1558,204797.0
2023-04-10 15:00:00,16.48,16.49,16.4,16.47,204065.0,16.1657,16.1755,16.0872,16.1558,204065.0
2023-04-10 15:10:00,16.47,16.47,16.4,16.43,69738.0,16.1558,16.1558,16.0872,16.1166,69738.0
2023-04-10 15:20:00,16.44,16.46,16.41,16.43,116219.0,16.1264,16.146,16.097,16.1166,116219.0
2023-04-10 15:30:00,16.43,16.48,16.41,16.45,203731.0,16.1166,16.1657,16.097,16.1362,203731.0
2023-04-10 15:40:00,16.45,16.48,16.41,16.46,190434.0,16.1362,16.1657,16.097,16.146,190434.0
2023-04-10 15:50:00,16.46,16.46,16.36,16.45,570707.0,16.146,16.146,16.0479,16.1362,570707.0
2023-04-11 09:30:00,16.77,16.79,16.53,16.64,838078.0,16.4501,16.4697,16.2147,16.3226,838078.0
2023-04-11 09:40:00,16.65,16.66,16.43,16.48,475123.0,16.3324,16.3422,16.1166,16.1657,475123.0
2023-04-11 09:50:00,16.49,16.66,16.45,16.57,287021.0,16.1755,16.3422,16.1362,16.2539,287021.0
2023-04-11 10:00:00,16.57,16.65,16.55,16.58,170301.0,16.2539,16.3324,16.2343,16.2637,170301.0
2023-04-11 10:10:00,16.59,16.6,16.43,16.47,207142.0,16.2736,16.2834,16.1166,16.1558,207142.0
2023-04-11 10:20:00,16.48,16.66,16.48,16.61,191736.0,16.1657,16.3422,16.1657,16.2932,191736.0
2023-04-11 10:30:00,16.6,16.61,16.43,16.48,243600.0,16.2834,16.2932,16.1166,16.1657,243600.0
2023-04-11 10:40:00,16.46,16.51,16.3,16.42,292761.0,16.146,16.1951,15.9891,16.1068,292761.0
2023-04-11 10:50:00,16.43,16.45,16.25,16.29,252854.0,16.1166,16.1362,15.94,15.9793,252854.0
2023-04-11 11:00:00,16.3,16.37,16.26,16.31,151590.0,15.9891,16.0578,15.9499,15.9989,151590.0
2023-04-11 11:10:00,16.32,16.48,16.29,16.48,200843.0,16.0087,16.1657,15.9793,16.1657,200843.0
2023-04-11 11:20:00,16.48,16.5,16.37,16.37,130864.0,16.1657,16.1853,16.0578,16.0578,130864.0
2023-04-11 11:30:00,16.38,16.43,16.34,16.43,97132.0,16.0676,16.1166,16.0283,16.1166,97132.0
2023-04-11 11:40:00,16.43,16.48,16.41,16.48,129366.0,16.1166,16.1657,16.097,16.1657,129366.0
2023-04-11 11:50:00,16.48,16.5,16.44,16.46,109594.0,16.1657,16.1853,16.1264,16.146,109594.0
2023-04-11 12:00:00,16.46,16.5,16.43,16.48,64129.0,16.146,16.1853,16.1166,16.1657,64129.0
2023-04-11 12:10:00,16.5,16.56,16.41,16.42,118999.0,16.1853,16.2441,16.097,16.1068,118999.0
2023-04-11 12:20:00,16.44,16.48,16.36,16.4,88492.0,16.1264,16.1657,16.0479,16.0872,88492.0
2023-04-11 12:30:00,16.41,16.42,16.27,16.28,213042.0,16.097,16.1068,15.9597,15.9695,213042.0
2023-04-11 12:40:00,16.29,16.33,16.27,16.32,105960.0,15.9793,16.0185,15.9597,16.0087,105960.0
2023-04-11 12:50:00,16.31,16.34,16.29,16.32,62069.0,15.9989,16.0283,15.9793,16.0087,62069.0
2023-04-11 13:00:00,16.33,16.34,16.27,16.29,101336.0,16.0185,16.0283,15.9597,15.9793,101336.0
2023-04-11 13:10:00,16.28,16.29,16.21,16.25,96721.0,15.9695,15.9793,15.9008,15.94,96721.0
2023-04-11 13:20:00,16.25,16.32,16.24,16.32,51528.0,15.94,16.0087,15.9302,16.0087,51528.0
2023-04-11 13:30:00,16.32,16.36,16.3,16.34,116326.0,16.0087,16.0479,15.9891,16.0283,116326.0
2023-04-11 13:40:00,16.35,16.41,16.34,16.39,144221.0,16.0381,16.097,16.0283,16.0774,144221.0
2023-04-11 13:50:00,16.39,16.43,16.36,16.43,67852.0,16.0774,16.1166,16.0479,16.1166,67852.0
2023-04-11 14:00:00,16.43,16.44,16.38,16.41,71542.0,16.1166,16.1264,16.0676,16.097,71542.0
2023-04-11 14:10:00,16.4,16.43,16.34,16.43,68519.0,16.0872,16.1166,16.0283,16.1166,68519.0
2023-04-11 14:20:00,16.43,16.47,16.42,16.46,50042.0,16.1166,16.1558,16.1068,16.146,50042.0
2023-04-11 14:30:00,16.47,16.5,16.44,16.48,75697.0,16.1558,16.1853,16.1264,16.1657,75697.0
2023-04-11 14:40:00,16.49,16.52,16.46,16.47,69482.0,16.1755,16.2049,16.146,16.1558,69482.0
2023-04-11 14:50:00,16.46,16.46,16.41,16.46,87037.0,16.146,16.146,16.097,16.146,87037.0
2023-04-11 15:00:00,16.45,16.45,16.36,16.39,86137.0,16.1362,16.1362,16.0479,16.0774,86137.0
2023-04-11 15:10:00,16.39,16.49,16.39,16.47,61155.0,16.0774,16.1755,16.0774,16.1558,61155.0
2023-04-11 15:20:00,16.46,16.5,16.45,16.48,102846.0,16.146,16.1853,16.1362,16.1657,102846.0
2023-04-11 15:30:00,16.48,16.49,16.3,16.32,96249.0,16.1657,16.1755,15.9891,16.0087,96249.0
2023-04-11 15:40:00,16.32,16.35,16.23,16.27,170667.0,16.0087,16.0381,15.9204,15.9597,170667.0
2023-04-11 15:50:00,16.26,16.26,16.11,16.21,599164.0,15.9499,15.9499,15.8027,15.9008,599164.0
2023-04-12 09:30:00,16.67,16.73,16.21,16.28,1262405.0,16.352,16.4109,15.9008,15.9695,1262405.0
2023-04-12 09:40:00,16.28,16.33,15.63,15.83,1016723.0,15.9695,16.0185,15.3319,15.5281,1016723.0
2023-04-12 09:50:00,15.83,15.91,15.69,15.85,642459.0,15.5281,15.6065,15.3907,15.5477,642459.0
2023-04-12 10:00:00,15.85,16.05,15.73,16.01,434192.0,15.5477,15.7439,15.43,15.7046,434192.0
2023-04-12 10:10:00,16.01,16.09,15.88,15.89,272053.0,15.7046,15.7831,15.5771,15.5869,272053.0
2023-04-12 10:20:00,15.9,16.13,15.89,16.09,331063.0,15.5967,15.8223,15.5869,15.7831,331063.0
2023-04-12 10:30:00,16.1,16.14,15.74,15.8,429974.0,15.7929,15.8321,15.4398,15.4986,429974.0
2023-04-12 10:40:00,15.8,16.0,15.8,15.98,203308.0,15.4986,15.6948,15.4986,15.6752,203308.0
2023-04-12 10:50:00,15.98,15.99,15.7,15.73,279150.0,15.6752,15.685,15.4005,15.43,279150.0
2023-04-12 11:00:00,15.72,15.79,15.57,15.6,395111.0,15.4202,15.4888,15.273,15.3024,395111.0
2023-04-12 11:10:00,15.6,15.63,15.5,15.6,282709.0,15.3024,15.3319,15.2043,15.3024,282709.0
2023-04-12 11:20:00,15.61,15.73,15.6,15.71,259531.0,15.3123,15.43,15.3024,15.4103,259531.0
2023-04-12 11:30:00,15.71,15.72,15.64,15.66,177149.0,15.4103,15.4202,15.3417,15.3613,177149.0
2023-04-12 11:40:00,15.65,15.81,15.65,15.8,187859.0,15.3515,15.5084,15.3515,15.4986,187859.0
2023-04-12 11:50:00,15.8,15.9,15.77,15.87,132604.0,15.4986,15.5967,15.4692,15.5673,132604.0
2023-04-12 12:00:00,15.87,15.97,15.86,15.93,146449.0,15.5673,15.6654,15.5575,15.6261,146449.0
2023-04-12 12:10:00,15.95,15.96,15.88,15.92,92993.0,15.6458,15.6556,15.5771,15.6163,92993.0
2023-04-12 12:20:00,15.92,16.05,15.91,15.99,164769.0,15.6163,15.7439,15.6065,15.685,164769.0
2023-04-12 12:30:00,15.99,16.03,15.97,15.99,87033.0,15.685,15.7242,15.6654,15.685,87033.0
2023-04-12 12:40:00,16.01,16.01,15.91,15.95,113086.0,15.7046,15.7046,15.6065,15.6458,113086.0
2023-04-12 12:50:00,15.95,15.99,15.91,15.98,56307.0,15.6458,15.685,15.6065,15.6752,56307.0
2023-04-12 13:00:00,15.98,15.98,15.89,15.96,97047.0,15.6752,15.6752,15.5869,15.6556,97047.0
2023-04-12 13:10:00,15.97,16.05,15.95,15.97,165022.0,15.6654,15.7439,15.6458,15.6654,165022.0
2023-04-12 13:20:00,15.97,15.97,15.88,15.91,70050.0,15.6654,15.6654,15.5771,15.6065,70050.0
2023-04-12 13:30:00,15.92,15.96,15.84,15.84,128074.0,15.6163,15.6556,15.5379,15.5379,128074.0
2023-04-12 13:40:00,15.84,15.87,15.77,15.8,130803.0,15.5379,15.5673,15.4692,15.4986,130803.0
2023-04-12 13:50:00,15.79,15.85,15.78,15.84,69996.0,15.4888,15.5477,15.479,15.5379,69996.0
2023-04-12 14:00:00,15.83,15.89,15.74,15.76,165206.0,15.5281,15.5869,15.4398,15.4594,165206.0
2023-04-12 14:10:00,15.76,15.9,15.72,15.86,104034.0,15.4594,15.5967,15.4202,15.5575,104034.0
2023-04-12 14:20:00,15.87,15.89,15.59,15.62,274942.0,15.5673,15.5869,15.2926,15.3221,274942.0
2023-04-12 14:30:00,15.61,15.61,15.52,15.54,257126.0,15.3123,15.3123,15.224,15.2436,257126.0
2023-04-12 14:40:00,15.54,15.6,15.44,15.44,553681.0,15.2436,15.3024,15.1455,15.1455,553681.0
2023-04-12 14:50:00,15.45,15.55,15.44,15.51,100538.0,15.1553,15.2534,15.1455,15.2142,100538.0
2023-04-12 15:00:00,15.5,15.53,15.42,15.51,146774.0,15.2043,15.2338,15.1259,15.2142,146774.0
2023-04-12 15:10:00,15.47,15.47,15.31,15.37,313648.0,15.1749,15.1749,15.018,15.0768,313648.0
2023-04-12 15:20:00,15.37,15.4,15.29,15.33,196831.0,15.0768,15.1063,14.9984,15.0376,196831.0
2023-04-12 15:30:00,15.32,15.45,15.31,15.45,128943.0,15.0278,15.1553,15.018,15.1553,128943.0
2023-04-12 15:40:00,15.45,15.47,15.37,15.4,267318.0,15.1553,15.1749,15.0768,15.1063,267318.0
2023-04-12 15:50:00,15.4,15.42,15.27,15.3,630917.0,15.1063,15.1259,14.9787,15.0082,630917.0
2023-04-13 09:30:00,15.39,15.48,15.25,15.34,942281.0,15.0964,15.1847,14.9591,15.0474,942281.0
2023-04-13 09:40:00,15.33,15.35,15.17,15.19,615528.0,15.0376,15.0572,14.8806,14.9003,615528.0
2023-04-13 09:50:00,15.2,15.28,15.04,15.19,550225.0,14.9101,14.9885,14.7531,14.9003,550225.0
2023-04-13 10:00:00,15.2,15.35,15.12,15.33,357080.0,14.9101,15.0572,14.8316,15.0376,357080.0
2023-04-13 10:10:00,15.33,15.52,15.29,15.45,577977.0,15.0376,15.224,14.9984,15.1553,577977.0
2023-04-13 10:20:00,15.45,15.48,15.39,15.46,249365.0,15.1553,15.1847,15.0964,15.1651,249365.0
2023-04-13 10:30:00,15.46,15.49,15.34,15.43,329268.0,15.1651,15.1945,15.0474,15.1357,329268.0
2023-04-13 10:40:00,15.42,15.44,15.36,15.43,137314.0,15.1259,15.1455,15.067,15.1357,137314.0
2023-04-13 10:50:00,15.43,15.47,15.34,15.37,126483.0,15.1357,15.1749,15.0474,15.0768,126483.0
2023-04-13 11:00:00,15.38,15.56,15.38,15.52,209230.0,15.0866,15.2632,15.0866,15.224,209230.0
2023-04-13 11:10:00,15.52,15.53,15.43,15.46,121142.0,15.224,15.2338,15.1357,15.1651,121142.0
2023-04-13 11:20:00,15.47,15.51,15.43,15.5,130757.0,15.1749,15.2142,15.1357,15.2043,130757.0
2023-04-13 11:30:00,15.5,15.59,15.5,15.56,336057.0,15.2043,15.2926,15.2043,15.2632,336057.0
2023-04-13 11:40:00,15.56,15.65,15.56,15.56,283851.0,15.2632,15.3515,15.2632,15.2632,283851.0
2023-04-13 11:50:00,15.55,15.7,15.49,15.69,207835.0,15.2534,15.4005,15.1945,15.3907,207835.0
2023-04-13 12:00:00,15.7,15.8,15.69,15.73,313120.0,15.4005,15.4986,15.3907,15.43,313120.0
2023-04-13 12:10:00,15.73,15.77,15.68,15.72,123575.0,15.43,15.4692,15.3809,15.4202,123575.0
2023-04-13 12:20:00,15.72,15.78,15.71,15.78,188692.0,15.4202,15.479,15.4103,15.479,188692.0
2023-04-13 12:30:00,15.78,15.78,15.7,15.72,76659.0,15.479,15.479,15.4005,15.4202,76659.0
2023-04-13 12:40:00,15.72,15.72,15.64,15.67,135446.0,15.4202,15.4202,15.3417,15.3711,135446.0
2023-04-13 12:50:00,15.66,15.67,15.6,15.64,94459.0,15.3613,15.3711,15.3024,15.3417,94459.0
2023-04-13 13:00:00,15.65,15.7,15.58,15.68,85856.0,15.3515,15.4005,15.2828,15.3809,85856.0
2023-04-13 13:10:00,15.69,15.75,15.69,15.71,121410.0,15.3907,15.4496,15.3907,15.4103,121410.0
2023-04-13 13:20:00,15.72,15.74,15.69,15.73,80100.0,15.4202,15.4398,15.3907,15.43,80100.0
2023-04-13 13:30:00,15.74,15.79,15.7,15.78,148077.0,15.4398,15.4888,15.4005,15.479,148077.0
2023-04-13 13:40:00,15.78,15.82,15.78,15.8,164813.0,15.479,15.5182,15.479,15.4986,164813.0
2023-04-13 13:50:00,15.81,15.82,15.79,15.8,191941.0,15.5084,15.5182,15.4888,15.4986,191941.0
2023-04-13 14:00:00,15.81,15.81,15.78,15.79,89051.0,15.5084,15.5084,15.479,15.4888,89051.0
2023-04-13 14:10:00,15.79,15.86,15.78,15.85,135462.0,15.4888,15.5575,15.479,15.5477,135462.0
2023-04-13 14:20:00,15.84,15.87,15.81,15.81,136139.0,15.5379,15.5673,15.5084,15.5084,136139.0
2023-04-13 14:30:00,15.82,15.87,15.79,15.85,138472.0,15.5182,15.5673,15.4888,15.5477,138472.0
2023-04-13 14:40:00,15.85,15.9,15.83,15.87,287570.0,15.5477,15.5967,15.5281,15.5673,287570.0
2023-04-13 14:50:00,15.87,15.89,15.83,15.84,91927.0,15.5673,15.5869,15.5281,15.5379,91927.0
2023-04-13 15:00:00,15.85,15.9,15.83,15.89,167001.0,15.5477,15.5967,15.5281,15.5869,167001.0
2023-04-13 15:10:00,15.89,15.89,15.86,15.88,230962.0,15.5869,15.5869,15.5575,15.5771,230962.0
2023-04-13 15:20:00,15.88,15.95,15.87,15.89,171608.0,15.5771,15.6458,15.5673,15.5869,171608.0
2023-04-13 15:30:00,15.89,15.89,15.81,15.84,112786.0,15.5869,15.5869,15.5084,15.5379,112786.0
2023-04-13 15:40:00,15.83,15.88,15.78,15.79,260215.0,15.5281,15.5771,15.479,15.4888,260215.0
2023-04-13 15:50:00,15.79,15.79,15.65,15.69,484429.0,15.4888,15.4888,15.3515,15.3907,484429.0
2023-04-14 09:30:00,15.64,15.89,15.54,15.84,564458.0,15.3417,15.5869,15.2436,15.5379,564458.0
2023-04-14 09:40:00,15.84,16.06,15.76,16.02,408557.0,15.5379,15.7537,15.4594,15.7144,408557.0
2023-04-14 09:50:00,16.03,16.18,16.02,16.1,355486.0,15.7242,15.8714,15.7144,15.7929,355486.0
2023-04-14 10:00:00,16.1,16.16,15.83,15.87,794495.0,15.7929,15.8518,15.5281,15.5673,794495.0
2023-04-14 10:10:00,15.88,15.95,15.69,15.72,344390.0,15.5771,15.6458,15.3907,15.4202,344390.0
2023-04-14 10:20:00,15.71,15.78,15.59,15.63,332730.0,15.4103,15.479,15.2926,15.3319,332730.0
2023-04-14 10:30:00,15.64,15.68,15.51,15.59,247228.0,15.3417,15.3809,15.2142,15.2926,247228.0
2023-04-14 10:40:00,15.59,15.63,15.44,15.59,280410.0,15.2926,15.3319,15.1455,15.2926,280410.0
2023-04-14 10:50:00,15.58,15.64,15.49,15.58,208243.0,15.2828,15.3417,15.1945,15.2828,208243.0
2023-04-14 11:00:00,15.59,15.63,15.49,15.58,147044.0,15.2926,15.3319,15.1945,15.2828,147044.0
2023-04-14 11:10:00,15.58,15.69,15.58,15.66,210189.0,15.2828,15.3907,15.2828,15.3613,210189.0
2023-04-14 11:20:00,15.67,15.67,15.55,15.56,116706.0,15.3711,15.3711,15.2534,15.2632,116706.0
2023-04-14 11:30:00,15.57,15.58,15.38,15.38,315405.0,15.273,15.2828,15.0866,15.0866,315405.0
2023-04-14 11:40:00,15.39,15.47,15.38,15.4,159483.0,15.0964,15.1749,15.0866,15.1063,159483.0
2023-04-14 11:50:00,15.39,15.46,15.37,15.42,117633.0,15.0964,15.1651,15.0768,15.1259,117633.0
2023-04-14 12:00:00,15.43,15.43,15.27,15.36,296885.0,15.1357,15.1357,14.9787,15.067,296885.0
2023-04-14 12:10:00,15.36,15.36,15.3,15.31,104775.0,15.067,15.067,15.0082,15.018,104775.0
2023-04-14 12:20:00,15.31,15.33,15.27,15.31,69278.0,15.018,15.0376,14.9787,15.018,69278.0
2023-04-14 12:30:00,15.29,15.31,15.25,15.25,102982.0,14.9984,15.018,14.9591,14.9591,102982.0
2023-04-14 12:40:00,15.25,15.28,15.13,15.17,329254.0,14.9591,14.9885,14.8414,14.8806,329254.0
2023-04-14 12:50:00,15.17,15.23,15.17,15.21,97277.0,14.8806,14.9395,14.8806,14.9199,97277.0
2023-04-14 13:00:00,15.21,15.34,15.21,15.3,174236.0,14.9199,15.0474,14.9199,15.0082,174236.0
2023-04-14 13:10:00,15.3,15.32,15.29,15.31,113351.0,15.0082,15.0278,14.9984,15.018,113351.0
2023-04-14 13:20:00,15.3,15.3,15.16,15.16,104641.0,15.0082,15.0082,14.8708,14.8708,104641.0
2023-04-14 13:30:00,15.16,15.16,15.08,15.14,281816.0,14.8708,14.8708,14.7924,14.8512,281816.0
2023-04-14 13:40:00,15.15,15.25,15.15,15.22,139199.0,14.861,14.9591,14.861,14.9297,139199.0
2023-04-14 13:50:00,15.24,15.31,15.22,15.28,102235.0,14.9493,15.018,14.9297,14.9885,102235.0
2023-04-14 14:00:00,15.29,15.34,15.24,15.33,85449.0,14.9984,15.0474,14.9493,15.0376,85449.0
2023-04-14 14:10:00,15.34,15.46,15.34,15.42,157731.0,15.0474,15.1651,15.0474,15.1259,157731.0
2023-04-14 14:20:00,15.42,15.55,15.41,15.54,191009.0,15.1259,15.2534,15.1161,15.2436,191009.0
2023-04-14 14:30:00,15.55,15.6,15.53,15.53,88371.0,15.2534,15.3024,15.2338,15.2338,88371.0
2023-04-14 14:40:00,15.52,15.57,15.5,15.57,107610.0,15.224,15.273,15.2043,15.273,107610.0
2023-04-14 14:50:00,15.56,15.56,15.48,15.54,85758.0,15.2632,15.2632,15.1847,15.2436,85758.0
2023-04-14 15:00:00,15.55,15.55,15.47,15.49,51703.0,15.2534,15.2534,15.1749,15.1945,51703.0
2023-04-14 15:10:00,15.49,15.49,15.32,15.39,156130.0,15.1945,15.1945,15.0278,15.0964,156130.0
2023-04-14 15:20:00,15.4,15.54,15.36,15.53,111453.0,15.1063,15.2436,15.067,15.2338,111453.0
2023-04-14 15:30:00,15.52,15.54,15.48,15.53,54840.0,15.224,15.2436,15.1847,15.2338,54840.0
2023-04-14 15:40:00,15.54,15.64,15.51,15.62,169709.0,15.2436,15.3417,15.2142,15.3221,169709.0
2023-04-14 15:50:00,15.62,15.62,15.53,15.59,241329.0,15.3221,15.3221,15.2338,15.2926,241329.0
2023-04-17 09:30:00,15.1,15.41,14.99,15.4,1374546.0,14.812,15.1161,14.7041,15.1063,1374546.0
2023-04-17 09:40:00,15.4,15.42,15.11,15.18,333190.0,15.1063,15.1259,14.8218,14.8905,333190.0
2023-04-17 09:50:00,15.18,15.22,15.03,15.16,605916.0,14.8905,14.9297,14.7433,14.8708,605916.0
2023-04-17 10:00:00,15.17,15.28,15.1,15.17,290904.0,14.8806,14.9885,14.812,14.8806,290904.0
2023-04-17 10:10:00,15.17,15.32,15.13,15.29,177578.0,14.8806,15.0278,14.8414,14.9984,177578.0
2023-04-17 10:20:00,15.29,15.37,15.22,15.23,146711.0,14.9984,15.0768,14.9297,14.9395,146711.0
2023-04-17 10:30:00,15.23,15.29,15.1,15.14,170273.0,14.9395,14.9984,14.812,14.8512,170273.0
2023-04-17 10:40:00,15.14,15.16,15.05,15.15,247617.0,14.8512,14.8708,14.7629,14.861,247617.0
2023-04-17 10:50:00,15.16,15.25,15.1,15.24,117060.0,14.8708,14.9591,14.812,14.9493,117060.0
2023-04-17 11:00:00,15.24,15.28,15.19,15.25,110964.0,14.9493,14.9885,14.9003,14.9591,110964.0
2023-04-17 11:10:00,15.26,15.26,15.17,15.19,108531.0,14.9689,14.9689,14.8806,14.9003,108531.0
2023-04-17 11:20:00,15.19,15.29,15.16,15.18,122865.0,14.9003,14.9984,14.8708,14.8905,122865.0
2023-04-17 11:30:00,15.18,15.18,15.06,15.12,294455.0,14.8905,14.8905,14.7727,14.8316,294455.0
2023-04-17 11:40:00,15.12,15.14,15.05,15.09,250486.0,14.8316,14.8512,14.7629,14.8022,250486.0
2023-04-17 11:50:00,15.1,15.12,15.07,15.09,111547.0,14.812,14.8316,14.7826,14.8022,111547.0
2023-04-17 12:00:00,15.08,15.08,15.01,15.04,322092.0,14.7924,14.7924,14.7237,14.7531,322092.0
2023-04-17 12:10:00,15.04,15.06,14.98,15.01,316780.0,14.7531,14.7727,14.6943,14.7237,316780.0
2023-04-17 12:20:00,15.0,15.04,14.95,15.03,208263.0,14.7139,14.7531,14.6648,14.7433,208263.0
2023-04-17 12:30:00,15.03,15.09,15.0,15.06,148806.0,14.7433,14.8022,14.7139,14.7727,148806.0
2023-04-17 12:40:00,15.07,15.12,15.06,15.09,155383.0,14.7826,14.8316,14.7727,14.8022,155383.0
2023-04-17 12:50:00,15.09,15.12,15.07,15.12,167706.0,14.8022,14.8316,14.7826,14.8316,167706.0
2023-04-17 13:00:00,15.13,15.17,15.08,15.12,226978.0,14.8414,14.8806,14.7924,14.8316,226978.0
2023-04-17 13:10:00,15.11,15.18,15.11,15.16,132197.0,14.8218,14.8905,14.8218,14.8708,132197.0
2023-04-17 13:20:00,15.17,15.18,15.13,15.16,86412.0,14.8806,14.8905,14.8414,14.8708,86412.0
2023-04-17 13:30:00,15.15,15.21,15.15,15.2,149981.0,14.861,14.9199,14.861,14.9101,149981.0
2023-04-17 13:40:00,15.21,15.21,15.14,15.15,39476.0,14.9199,14.9199,14.8512,14.861,39476.0
2023-04-17 13:50:00,15.15,15.16,15.1,15.11,76470.0,14.861,14.8708,14.812,14.8218,76470.0
2023-04-17 14:00:00,15.11,15.13,15.07,15.09,169662.0,14.8218,14.8414,14.7826,14.8022,169662.0
2023-04-17 14:10:00,15.08,15.11,15.06,15.07,82720.0,14.7924,14.8218,14.7727,14.7826,82720.0
2023-04-17 14:20:00,15.07,15.14,15.07,15.14,78783.0,14.7826,14.8512,14.7826,14.8512,78783.0
2023-04-17 14:30:00,15.14,15.19,15.14,15.18,81379.0,14.8512,14.9003,14.8512,14.8905,81379.0
2023-04-17 14:40:00,15.19,15.31,15.19,15.3,282725.0,14.9003,15.018,14.9003,15.0082,282725.0
2023-04-17 14:50:00,15.31,15.37,15.29,15.36,181458.0,15.018,15.0768,14.9984,15.067,181458.0
2023-04-17 15:00:00,15.37,15.49,15.37,15.48,210836.0,15.0768,15.1945,15.0768,15.1847,210836.0
2023-04-17 15:10:00,15.46,15.58,15.45,15.56,188222.0,15.1651,15.2828,15.1553,15.2632,188222.0
2023-04-17 15:20:00,15.57,15.61,15.57,15.6,231464.0,15.273,15.3123,15.273,15.3024,231464.0
2023-04-17 15:30:00,15.6,15.6,15.45,15.47,260798.0,15.3024,15.3024,15.1553,15.1749,260798.0
2023-04-17 15:40:00,15.47,15.52,15.45,15.51,142180.0,15.1749,15.224,15.1553,15.2142,142180.0
2023-04-17 15:50:00,15.52,15.62,15.52,15.58,300200.0,15.224,15.3221,15.224,15.2828,300200.0
2023-04-18 09:30:00,16.01,16.26,15.98,16.21,1745333.0,15.7046,15.9499,15.6752,15.9008,1745333.0
2023-04-18 09:40:00,16.21,16.36,16.21,16.26,820596.0,15.9008,16.0479,15.9008,15.9499,820596.0
2023-04-18 09:50:00,16.26,16.26,15.83,15.89,808447.0,15.9499,15.9499,15.5281,15.5869,808447.0
2023-04-18 10:00:00,15.88,15.92,15.69,15.87,572447.0,15.5771,15.6163,15.3907,15.5673,572447.0
2023-04-18 10:10:00,15.87,15.9,15.74,15.87,381186.0,15.5673,15.5967,15.4398,15.5673,381186.0
2023-04-18 10:20:00,15.86,15.9,15.66,15.71,392748.0,15.5575,15.5967,15.3613,15.4103,392748.0
2023-04-18 10:30:00,15.7,15.76,15.59,15.76,326444.0,15.4005,15.4594,15.2926,15.4594,326444.0
2023-04-18 10:40:00,15.76,15.87,15.72,15.72,173124.0,15.4594,15.5673,15.4202,15.4202,173124.0
2023-04-18 10:50:00,15.72,15.84,15.66,15.81,198542.0,15.4202,15.5379,15.3613,15.5084,198542.0
2023-04-18 11:00:00,15.82,15.89,15.82,15.87,171605.0,15.5182,15.5869,15.5182,15.5673,171605.0
2023-04-18 11:10:00,15.86,15.9,15.82,15.88,100925.0,15.5575,15.5967,15.5182,15.5771,100925.0
2023-04-18 11:20:00,15.88,15.88,15.76,15.81,227207.0,15.5771,15.5771,15.4594,15.5084,227207.0
2023-04-18 11:30:00,15.81,15.85,15.62,15.63,156298.0,15.5084,15.5477,15.3221,15.3319,156298.0
2023-04-18 11:40:00,15.63,15.74,15.62,15.73,159295.0,15.3319,15.4398,15.3221,15.43,159295.0
2023-04-18 11:50:00,15.73,15.75,15.68,15.72,90624.0,15.43,15.4496,15.3809,15.4202,90624.0
2023-04-18 12:00:00,15.72,15.78,15.7,15.78,63591.0,15.4202,15.479,15.4005,15.479,63591.0
2023-04-18 12:10:00,15.77,15.87,15.77,15.85,148252.0,15.4692,15.5673,15.4692,15.5477,148252.0
2023-04-18 12:20:00,15.84,15.86,15.82,15.85,59235.0,15.5379,15.5575,15.5182,15.5477,59235.0
2023-04-18 12:30:00,15.86,15.87,15.71,15.71,82605.0,15.5575,15.5673,15.4103,15.4103,82605.0
2023-04-18 12:40:00,15.71,15.74,15.67,15.71,144422.0,15.4103,15.4398,15.3711,15.4103,144422.0
2023-04-18 12:50:00,15.71,15.73,15.64,15.69,238398.0,15.4103,15.43,15.3417,15.3907,238398.0
2023-04-18 13:00:00,15.7,15.78,15.67,15.76,62667.0,15.4005,15.479,15.3711,15.4594,62667.0
2023-04-18 13:10:00,15.75,15.75,15.68,15.71,84523.0,15.4496,15.4496,15.3809,15.4103,84523.0
2023-04-18 13:20:00,15.71,15.71,15.66,15.66,44726.0,15.4103,15.4103,15.3613,15.3613,44726.0
2023-04-18 13:30:00,15.66,15.75,15.66,15.73,96563.0,15.3613,15.4496,15.3613,15.43,96563.0
2023-04-18 13:40:00,15.73,15.77,15.71,15.74,43805.0,15.43,15.4692,15.4103,15.4398,43805.0
2023-04-18 13:50:00,15.73,15.74,15.6,15.61,67146.0,15.43,15.4398,15.3024,15.3123,67146.0
2023-04-18 14:00:00,15.61,15.65,15.54,15.56,140238.0,15.3123,15.3515,15.2436,15.2632,140238.0
2023-04-18 14:10:00,15.56,15.62,15.54,15.6,124472.0,15.2632,15.3221,15.2436,15.3024,124472.0
2023-04-18 14:20:00,15.61,15.68,15.59,15.65,66198.0,15.3123,15.3809,15.2926,15.3515,66198.0
2023-04-18 14:30:00,15.65,15.66,15.63,15.66,54775.0,15.3515,15.3613,15.3319,15.3613,54775.0
2023-04-18 14:40:00,15.65,15.65,15.43,15.48,324505.0,15.3515,15.3515,15.1357,15.1847,324505.0
2023-04-18 14:50:00,15.47,15.54,15.41,15.52,119457.0,15.1749,15.2436,15.1161,15.224,119457.0
2023-04-18 15:00:00,15.52,15.6,15.49,15.57,54166.0,15.224,15.3024,15.1945,15.273,54166.0
2023-04-18 15:10:00,15.58,15.64,15.58,15.64,75328.0,15.2828,15.3417,15.2828,15.3417,75328.0
2023-04-18 15:20:00,15.65,15.66,15.6,15.64,75676.0,15.3515,15.3613,15.3024,15.3417,75676.0
2023-04-18 15:30:00,15.64,15.73,15.61,15.71,108467.0,15.3417,15.43,15.3123,15.4103,108467.0
2023-04-18 15:40:00,15.71,15.77,15.7,15.71,106819.0,15.4103,15.4692,15.4005,15.4103,106819.0
2023-04-18 15:50:00,15.71,15.81,15.7,15.79,346758.0,15.4103,15.5084,15.4005,15.4888,346758.0
2023-04-19 09:30:00,15.18,15.29,15.1,15.28,884911.0,14.8905,14.9984,14.812,14.9885,884911.0
2023-04-19 09:40:00,15.27,15.31,15.21,15.23,381617.0,14.9787,15.018,14.9199,14.9395,381617.0
2023-04-19 09:50:00,15.24,15.27,15.05,15.05,622569.0,14.9493,14.9787,14.7629,14.7629,622569.0
2023-04-19 10:00:00,15.06,15.2,15.06,15.1,379386.0,14.7727,14.9101,14.7727,14.812,379386.0
2023-04-19 10:10:00,15.11,15.12,14.98,15.04,789099.0,14.8218,14.8316,14.6943,14.7531,789099.0
2023-04-19 10:20:00,15.04,15.13,15.04,15.1,258286.0,14.7531,14.8414,14.7531,14.812,258286.0
2023-04-19 10:30:00,15.12,15.18,15.08,15.18,157916.0,14.8316,14.8905,14.7924,14.8905,157916.0
2023-04-19 10:40:00,15.19,15.23,15.15,15.19,268337.0,14.9003,14.9395,14.861,14.9003,268337.0
2023-04-19 10:50:00,15.18,15.27,15.18,15.24,126240.0,14.8905,14.9787,14.8905,14.9493,126240.0
2023-04-19 11:00:00,15.24,15.28,15.17,15.19,172384.0,14.9493,14.9885,14.8806,14.9003,172384.0
2023-04-19 11:10:00,15.19,15.21,15.16,15.19,77271.0,14.9003,14.9199,14.8708,14.9003,77271.0
2023-04-19 11:20:00,15.18,15.19,15.06,15.1,230873.0,14.8905,14.9003,14.7727,14.812,230873.0
2023-04-19 11:30:00,15.1,15.16,15.08,15.13,182498.0,14.812,14.8708,14.7924,14.8414,182498.0
2023-04-19 11:40:00,15.12,15.14,15.06,15.07,163952.0,14.8316,14.8512,14.7727,14.7826,163952.0
2023-04-19 11:50:00,15.06,15.14,15.04,15.13,177908.0,14.7727,14.8512,14.7531,14.8414,177908.0
2023-04-19 12:00:00,15.13,15.19,15.08,15.17,155912.0,14.8414,14.9003,14.7924,14.8806,155912.0
2023-04-19 12:10:00,15.18,15.24,15.16,15.21,112772.0,14.8905,14.9493,14.8708,14.9199,112772.0
2023-04-19 12:20:00,15.2,15.21,15.16,15.18,69253.0,14.9101,14.9199,14.8708,14.8905,69253.0
2023-04-19 12:30:00,15.18,15.24,15.18,15.23,81596.0,14.8905,14.9493,14.8905,14.9395,81596.0
2023-04-19 12:40:00,15.23,15.3,15.23,15.27,341043.0,14.9395,15.0082,14.9395,14.9787,341043.0
2023-04-19 12:50:00,15.27,15.29,15.25,15.25,106723.0,14.9787,14.9984,14.9591,14.9591,106723.0
2023-04-19 13:00:00,15.26,15.35,15.24,15.32,169565.0,14.9689,15.0572,14.9493,15.0278,169565.0
2023-04-19 13:10:00,15.31,15.35,15.26,15.28,177672.0,15.018,15.0572,14.9689,14.9885,177672.0
2023-04-19 13:20:00,15.28,15.31,15.25,15.31,46081.0,14.9885,15.018,14.9591,15.018,46081.0
2023-04-19 13:30:00,15.32,15.32,15.26,15.27,44750.0,15.0278,15.0278,14.9689,14.9787,44750.0
2023-04-19 13:40:00,15.27,15.3,15.23,15.23,109146.0,14.9787,15.0082,14.9395,14.9395,109146.0
2023-04-19 13:50:00,15.23,15.28,15.22,15.28,155579.0,14.9395,14.9885,14.9297,14.9885,155579.0
2023-04-19 14:00:00,15.29,15.37,15.24,15.24,120006.0,14.9984,15.0768,14.9493,14.9493,120006.0
2023-04-19 14:10:00,15.23,15.25,15.22,15.23,58134.0,14.9395,14.9591,14.9297,14.9395,58134.0
2023-04-19 14:20:00,15.23,15.28,15.23,15.27,43368.0,14.9395,14.9885,14.9395,14.9787,43368.0
2023-04-19 14:30:00,15.26,15.27,15.19,15.25,92901.0,14.9689,14.9787,14.9003,14.9591,92901.0
2023-04-19 14:40:00,15.25,15.26,15.2,15.26,45739.0,14.9591,14.9689,14.9101,14.9689,45739.0
2023-04-19 14:50:00,15.26,15.28,15.22,15.27,29527.0,14.9689,14.9885,14.9297,14.9787,29527.0
2023-04-19 15:00:00,15.27,15.29,15.23,15.28,38496.0,14.9787,14.9984,14.9395,14.9885,38496.0
2023-04-19 15:10:00,15.29,15.38,15.28,15.34,177494.0,14.9984,15.0866,14.9885,15.0474,177494.0
2023-04-19 15:20:00,15.34,15.36,15.29,15.29,53432.0,15.0474,15.067,14.9984,14.9984,53432.0
2023-04-19 15:30:00,15.29,15.33,15.26,15.27,76832.0,14.9984,15.0376,14.9689,14.9787,76832.0
2023-04-19 15:40:00,15.26,15.28,15.18,15.25,99853.0,14.9689,14.9885,14.8905,14.9591,99853.0
2023-04-19 15:50:00,15.26,15.32,15.24,15.26,192624.0,14.9689,15.0278,14.9493,14.9689,192624.0
2023-04-20 09:30:00,14.75,15.0,14.75,14.92,1132932.0,14.4687,14.7139,14.4687,14.6354,1132932.0
2023-04-20 09:40:00,14.91,15.34,14.9,15.29,606350.0,14.6256,15.0474,14.6158,14.9984,606350.0
2023-04-20 09:50:00,15.29,15.41,15.25,15.36,400157.0,14.9984,15.1161,14.9591,15.067,400157.0
2023-04-20 10:00:00,15.35,15.54,15.35,15.48,544984.0,15.0572,15.2436,15.0572,15.1847,544984.0
2023-04-20 10:10:00,15.49,15.61,15.47,15.48,464328.0,15.1945,15.3123,15.1749,15.1847,464328.0
2023-04-20 10:20:00,15.49,15.52,15.34,15.36,359460.0,15.1945,15.224,15.0474,15.067,359460.0
2023-04-20 10:30:00,15.37,15.49,15.37,15.39,360574.0,15.0768,15.1945,15.0768,15.0964,360574.0
2023-04-20 10:40:00,15.39,15.46,15.36,15.43,291685.0,15.0964,15.1651,15.067,15.1357,291685.0
2023-04-20 10:50:00,15.44,15.46,15.38,15.42,143493.0,15.1455,15.1651,15.0866,15.1259,143493.0
2023-04-20 11:00:00,15.42,15.43,15.21,15.24,377639.0,15.1259,15.1357,14.9199,14.9493,377639.0
2023-04-20 11:10:00,15.24,15.3,15.2,15.27,205191.0,14.9493,15.0082,14.9101,14.9787,205191.0
2023-04-20 11:20:00,15.27,15.39,15.26,15.39,120883.0,14.9787,15.0964,14.9689,15.0964,120883.0
2023-04-20 11:30:00,15.38,15.42,15.3,15.42,159251.0,15.0866,15.1259,15.0082,15.1259,159251.0
2023-04-20 11:40:00,15.42,15.52,15.42,15.49,222060.0,15.1259,15.224,15.1259,15.1945,222060.0
2023-04-20 11:50:00,15.48,15.58,15.46,15.53,282675.0,15.1847,15.2828,15.1651,15.2338,282675.0
2023-04-20 12:00:00,15.53,15.54,15.46,15.5,127202.0,15.2338,15.2436,15.1651,15.2043,127202.0
2023-04-20 12:10:00,15.51,15.57,15.5,15.55,124311.0,15.2142,15.273,15.2043,15.2534,124311.0
2023-04-20 12:20:00,15.56,15.59,15.49,15.57,191265.0,15.2632,15.2926,15.1945,15.273,191265.0
2023-04-20 12:30:00,15.57,15.69,15.57,15.63,321782.0,15.273,15.3907,15.273,15.3319,321782.0
2023-04-20 12:40:00,15.62,15.73,15.61,15.71,162187.0,15.3221,15.43,15.3123,15.4103,162187.0
2023-04-20 12:50:00,15.71,15.8,15.71,15.8,245511.0,15.4103,15.4986,15.4103,15.4986,245511.0
2023-04-20 13:00:00,15.81,15.81,15.76,15.81,186587.0,15.5084,15.5084,15.4594,15.5084,186587.0
2023-04-20 13:10:00,15.81,15.89,15.81,15.85,264364.0,15.5084,15.5869,15.5084,15.5477,264364.0
2023-04-20 13:20:00,15.85,15.85,15.8,15.82,153676.0,15.5477,15.5477,15.4986,15.5182,153676.0
2023-04-20 13:30:00,15.83,15.84,15.79,15.8,132645.0,15.5281,15.5379,15.4888,15.4986,132645.0
2023-04-20 13:40:00,15.81,15.82,15.77,15.78,228925.0,15.5084,15.5182,15.4692,15.479,228925.0
2023-04-20 13:50:00,15.78,15.83,15.74,15.74,122052.0,15.479,15.5281,15.4398,15.4398,122052.0
2023-04-20 14:00:00,15.74,15.74,15.66,15.69,255474.0,15.4398,15.4398,15.3613,15.3907,255474.0
2023-04-20 14:10:00,15.69,15.72,15.59,15.61,196849.0,15.3907,15.4202,15.2926,15.3123,196849.0
2023-04-20 14:20:00,15.6,15.62,15.47,15.48,231116.0,15.3024,15.3221,15.1749,15.1847,231116.0
2023-04-20 14:30:00,15.47,15.5,15.31,15.34,286356.0,15.1749,15.2043,15.018,15.0474,286356.0
2023-04-20 14:40:00,15.34,15.34,15.26,15.26,336690.0,15.0474,15.0474,14.9689,14.9689,336690.0
2023-04-20 14:50:00,15.25,15.38,15.24,15.37,266289.0,14.9591,15.0866,14.9493,15.0768,266289.0
2023-04-20 15:00:00,15.37,15.39,15.21,15.24,162287.0,15.0768,15.0964,14.9199,14.9493,162287.0
2023-04-20 15:10:00,15.24,15.24,15.04,15.09,257051.0,14.9493,14.9493,14.7531,14.8022,257051.0
2023-04-20 15:20:00,15.09,15.1,14.98,14.99,307025.0,14.8022,14.812,14.6943,14.7041,307025.0
2023-04-20 15:30:00,14.99,15.14,14.99,15.14,246950.0,14.7041,14.8512,14.7041,14.8512,246950.0
2023-04-20 15:40:00,15.14,15.15,15.05,15.11,224335.0,14.8512,14.861,14.7629,14.8218,224335.0
2023-04-20 15:50:00,15.1,15.22,15.03,15.22,444978.0,14.812,14.9297,14.7433,14.9297,444978.0
2023-04-21 09:30:00,15.09,15.09,14.7,14.7,1888556.0,14.8022,14.8022,14.4196,14.4196,1888556.0
2023-04-21 09:40:00,14.7,14.88,14.69,14.79,700196.0,14.4196,14.5962,14.4098,14.5079,700196.0
2023-04-21 09:50:00,14.78,14.78,14.48,14.49,1409617.0,14.4981,14.4981,14.2038,14.2136,1409617.0
2023-04-21 10:00:00,14.48,14.6,14.48,14.6,722768.0,14.2038,14.3215,14.2038,14.3215,722768.0
2023-04-21 10:10:00,14.6,14.8,14.6,14.77,587924.0,14.3215,14.5177,14.3215,14.4883,587924.0
2023-04-21 10:20:00,14.78,14.9,14.75,14.81,328577.0,14.4981,14.6158,14.4687,14.5275,328577.0
2023-04-21 10:30:00,14.82,14.87,14.7,14.7,304766.0,14.5373,14.5864,14.4196,14.4196,304766.0
2023-04-21 10:40:00,14.71,14.73,14.54,14.61,344720.0,14.4294,14.449,14.2627,14.3313,344720.0
2023-04-21 10:50:00,14.62,14.73,14.62,14.72,218312.0,14.3411,14.449,14.3411,14.4392,218312.0
2023-04-21 11:00:00,14.73,14.84,14.71,14.72,211099.0,14.449,14.5569,14.4294,14.4392,211099.0
2023-04-21 11:10:00,14.72,14.76,14.67,14.7,113218.0,14.4392,14.4785,14.3902,14.4196,113218.0
2023-04-21 11:20:00,14.69,14.81,14.69,14.79,197296.0,14.4098,14.5275,14.4098,14.5079,197296.0
2023-04-21 11:30:00,14.79,14.86,14.77,14.8,231589.0,14.5079,14.5766,14.4883,14.5177,231589.0
2023-04-21 11:40:00,14.8,14.87,14.67,14.67,232705.0,14.5177,14.5864,14.3902,14.3902,232705.0
2023-04-21 11:50:00,14.68,14.83,14.67,14.81,157957.0,14.4,14.5471,14.3902,14.5275,157957.0
2023-04-21 12:00:00,14.82,14.82,14.76,14.77,90988.0,14.5373,14.5373,14.4785,14.4883,90988.0
2023-04-21 12:10:00,14.77,14.86,14.75,14.85,195213.0,14.4883,14.5766,14.4687,14.5667,195213.0
2023-04-21 12:20:00,14.85,14.86,14.77,14.77,180027.0,14.5667,14.5766,14.4883,14.4883,180027.0
2023-04-21 12:30:00,14.78,14.8,14.76,14.78,115335.0,14.4981,14.5177,14.4785,14.4981,115335.0
2023-04-21 12:40:00,14.77,14.8,14.74,14.77,132496.0,14.4883,14.5177,14.4588,14.4883,132496.0
2023-04-21 12:50:00,14.77,14.81,14.75,14.79,71851.0,14.4883,14.5275,14.4687,14.5079,71851.0
2023-04-21 13:00:00,14.79,14.85,14.78,14.84,144224.0,14.5079,14.5667,14.4981,14.5569,144224.0
2023-04-21 13:10:00,14.84,14.85,14.73,14.73,131558.0,14.5569,14.5667,14.449,14.449,131558.0
2023-04-21 13:20:00,14.72,14.73,14.69,14.73,123991.0,14.4392,14.449,14.4098,14.449,123991.0
2023-04-21 13:30:00,14.74,14.83,14.74,14.82,136261.0,14.4588,14.5471,14.4588,14.5373,136261.0
2023-04-21 13:40:00,14.83,14.9,14.83,14.9,168463.0,14.5471,14.6158,14.5471,14.6158,168463.0
2023-04-21 13:50:00,14.9,14.95,14.88,14.92,321841.0,14.6158,14.6648,14.5962,14.6354,321841.0
2023-04-21 14:00:00,14.93,15.01,14.93,14.97,257796.0,14.6452,14.7237,14.6452,14.6845,257796.0
2023-04-21 14:10:00,14.97,15.01,14.95,14.95,97598.0,14.6845,14.7237,14.6648,14.6648,97598.0
2023-04-21 14:20:00,14.95,14.96,14.92,14.95,134992.0,14.6648,14.6746,14.6354,14.6648,134992.0
2023-04-21 14:30:00,14.96,14.97,14.86,14.87,111009.0,14.6746,14.6845,14.5766,14.5864,111009.0
2023-04-21 14:40:00,14.87,14.9,14.79,14.83,97020.0,14.5864,14.6158,14.5079,14.5471,97020.0
2023-04-21 14:50:00,14.83,14.87,14.8,14.87,67252.0,14.5471,14.5864,14.5177,14.5864,67252.0
2023-04-21 15:00:00,14.86,14.88,14.72,14.76,116402.0,14.5766,14.5962,14.4392,14.4785,116402.0
2023-04-21 15:10:00,14.77,14.81,14.76,14.79,100423.0,14.4883,14.5275,14.4785,14.5079,100423.0
2023-04-21 15:20:00,14.8,14.84,14.75,14.79,127545.0,14.5177,14.5569,14.4687,14.5079,127545.0
2023-04-21 15:30:00,14.78,14.8,14.76,14.76,90238.0,14.4981,14.5177,14.4785,14.4785,90238.0
2023-04-21 15:40:00,14.76,14.78,14.72,14.77,149514.0,14.4785,14.4981,14.4392,14.4883,149514.0
2023-04-21 15:50:00,14.78,14.91,14.78,14.85,562307.0,14.4981,14.6256,14.4981,14.5667,562307.0
2023-04-24 09:30:00,14.78,15.04,14.76,14.96,730350.0,14.4981,14.7531,14.4785,14.6746,730350.0
2023-04-24 09:40:00,14.96,15.04,14.86,14.87,343120.0,14.6746,14.7531,14.5766,14.5864,343120.0
2023-04-24 09:50:00,14.87,14.94,14.81,14.83,131708.0,14.5864,14.655,14.5275,14.5471,131708.0
2023-04-24 10:00:00,14.83,14.84,14.68,14.79,228657.0,14.5471,14.5569,14.4,14.5079,228657.0
2023-04-24 10:10:00,14.78,14.87,14.76,14.86,141268.0,14.4981,14.5864,14.4785,14.5766,141268.0
2023-04-24 10:20:00,14.87,14.91,14.83,14.9,124543.0,14.5864,14.6256,14.5471,14.6158,124543.0
2023-04-24 10:30:00,14.91,14.93,14.63,14.64,273207.0,14.6256,14.6452,14.3509,14.3608,273207.0
2023-04-24 10:40:00,14.63,14.7,14.56,14.61,214866.0,14.3509,14.4196,14.2823,14.3313,214866.0
2023-04-24 10:50:00,14.62,14.64,14.57,14.58,137513.0,14.3411,14.3608,14.2921,14.3019,137513.0
2023-04-24 11:00:00,14.58,14.6,14.54,14.54,163429.0,14.3019,14.3215,14.2627,14.2627,163429.0
2023-04-24 11:10:00,14.54,14.57,14.46,14.52,319174.0,14.2627,14.2921,14.1842,14.243,319174.0
2023-04-24 11:20:00,14.53,14.56,14.48,14.48,104604.0,14.2529,14.2823,14.2038,14.2038,104604.0
2023-04-24 11:30:00,14.47,14.59,14.47,14.54,121070.0,14.194,14.3117,14.194,14.2627,121070.0
2023-04-24 11:40:00,14.54,14.55,14.48,14.49,139744.0,14.2627,14.2725,14.2038,14.2136,139744.0
2023-04-24 11:50:00,14.48,14.48,14.38,14.41,244459.0,14.2038,14.2038,14.1057,14.1351,244459.0
2023-04-24 12:00:00,14.4,14.46,14.4,14.41,97100.0,14.1253,14.1842,14.1253,14.1351,97100.0
2023-04-24 12:10:00,14.41,14.45,14.37,14.45,151435.0,14.1351,14.1744,14.0959,14.1744,151435.0
2023-04-24 12:20:00,14.45,14.49,14.44,14.48,117948.0,14.1744,14.2136,14.1646,14.2038,117948.0
2023-04-24 12:30:00,14.49,14.53,14.47,14.53,163979.0,14.2136,14.2529,14.194,14.2529,163979.0
2023-04-24 12:40:00,14.53,14.53,14.45,14.52,79768.0,14.2529,14.2529,14.1744,14.243,79768.0
2023-04-24 12:50:00,14.53,14.54,14.48,14.52,66948.0,14.2529,14.2627,14.2038,14.243,66948.0
2023-04-24 13:00:00,14.52,14.52,14.47,14.47,54185.0,14.243,14.243,14.194,14.194,54185.0
2023-04-24 13:10:00,14.48,14.54,14.48,14.5,125008.0,14.2038,14.2627,14.2038,14.2234,125008.0
2023-04-24 13:20:00,14.49,14.53,14.49,14.51,79030.0,14.2136,14.2529,14.2136,14.2332,79030.0
2023-04-24 13:30:00,14.51,14.53,14.5,14.52,95905.0,14.2332,14.2529,14.2234,14.243,95905.0
2023-04-24 13:40:00,14.52,14.54,14.5,14.5,136508.0,14.243,14.2627,14.2234,14.2234,136508.0
2023-04-24 13:50:00,14.51,14.64,14.51,14.63,152992.0,14.2332,14.3608,14.2332,14.3509,152992.0
2023-04-24 14:00:00,14.63,14.65,14.6,14.61,220502.0,14.3509,14.3706,14.3215,14.3313,220502.0
2023-04-24 14:10:00,14.6,14.68,14.6,14.64,176494.0,14.3215,14.4,14.3215,14.3608,176494.0
2023-04-24 14:20:00,14.63,14.68,14.62,14.64,78933.0,14.3509,14.4,14.3411,14.3608,78933.0
2023-04-24 14:30:00,14.65,14.66,14.58,14.59,115983.0,14.3706,14.3804,14.3019,14.3117,115983.0
2023-04-24 14:40:00,14.59,14.64,14.58,14.64,55135.0,14.3117,14.3608,14.3019,14.3608,55135.0
2023-04-24 14:50:00,14.65,14.69,14.64,14.68,46500.0,14.3706,14.4098,14.3608,14.4,46500.0
2023-04-24 15:00:00,14.68,14.69,14.63,14.66,62494.0,14.4,14.4098,14.3509,14.3804,62494.0
2023-04-24 15:10:00,14.65,14.68,14.61,14.63,79689.0,14.3706,14.4,14.3313,14.3509,79689.0
2023-04-24 15:20:00,14.63,14.63,14.57,14.59,131523.0,14.3509,14.3509,14.2921,14.3117,131523.0
2023-04-24 15:30:00,14.6,14.67,14.58,14.6,138409.0,14.3215,14.3902,14.3019,14.3215,138409.0
2023-04-24 15:40:00,14.6,14.66,14.6,14.66,99708.0,14.3215,14.3804,14.3215,14.3804,99708.0
2023-04-24 15:50:00,14.66,14.66,14.57,14.66,351944.0,14.3804,14.3804,14.2921,14.3804,351944.0
2023-04-25 09:30:00,14.4,14.4,14.22,14.24,988368.0,14.1253,14.1253,13.9488,13.9684,988368.0
2023-04-25 09:40:00,14.24,14.34,14.14,14.2,622396.0,13.9684,14.0665,13.8703,13.9291,622396.0
2023-04-25 09:50:00,14.2,14.22,14.14,14.2,274452.0,13.9291,13.9488,13.8703,13.9291,274452.0
2023-04-25 10:00:00,14.2,14.31,14.12,14.15,323254.0,13.9291,14.037,13.8507,13.8801,323254.0
2023-04-25 10:10:00,14.14,14.14,13.99,14.03,743540.0,13.8703,13.8703,13.7232,13.7624,743540.0
2023-04-25 10:20:00,14.02,14.03,13.95,14.0,351893.0,13.7526,13.7624,13.6839,13.733,351893.0
2023-04-25 10:30:00,14.0,14.04,13.92,13.93,352504.0,13.733,13.7722,13.6545,13.6643,352504.0
2023-04-25 10:40:00,13.92,14.04,13.85,14.04,439780.0,13.6545,13.7722,13.5858,13.7722,439780.0
2023-04-25 10:50:00,14.04,14.04,13.89,13.91,272582.0,13.7722,13.7722,13.6251,13.6447,272582.0
2023-04-25 11:00:00,13.91,13.92,13.77,13.85,465499.0,13.6447,13.6545,13.5073,13.5858,465499.0
2023-04-25 11:10:00,13.86,13.89,13.79,13.85,263594.0,13.5956,13.6251,13.527,13.5858,263594.0
2023-04-25 11:20:00,13.85,13.88,13.76,13.8,229073.0,13.5858,13.6152,13.4975,13.5368,229073.0
2023-04-25 11:30:00,13.79,13.79,13.72,13.74,202621.0,13.527,13.527,13.4583,13.4779,202621.0
2023-04-25 11:40:00,13.74,13.78,13.69,13.78,241152.0,13.4779,13.5172,13.4289,13.5172,241152.0
2023-04-25 11:50:00,13.77,13.77,13.69,13.7,154221.0,13.5073,13.5073,13.4289,13.4387,154221.0
2023-04-25 12:00:00,13.7,13.71,13.53,13.56,439628.0,13.4387,13.4485,13.2719,13.3014,439628.0
2023-04-25 12:10:00,13.57,13.58,13.48,13.55,601124.0,13.3112,13.321,13.2229,13.2915,601124.0
2023-04-25 12:20:00,13.56,13.61,13.47,13.47,190795.0,13.3014,13.3504,13.2131,13.2131,190795.0
2023-04-25 12:30:00,13.47,13.51,13.42,13.49,170054.0,13.2131,13.2523,13.164,13.2327,170054.0
2023-04-25 12:40:00,13.5,13.56,13.5,13.52,118938.0,13.2425,13.3014,13.2425,13.2621,118938.0
2023-04-25 12:50:00,13.51,13.54,13.48,13.54,110959.0,13.2523,13.2817,13.2229,13.2817,110959.0
2023-04-25 13:00:00,13.55,13.61,13.53,13.54,231320.0,13.2915,13.3504,13.2719,13.2817,231320.0
2023-04-25 13:10:00,13.54,13.57,13.36,13.45,246932.0,13.2817,13.3112,13.1052,13.1935,246932.0
2023-04-25 13:20:00,13.46,13.48,13.39,13.42,117372.0,13.2033,13.2229,13.1346,13.164,117372.0
2023-04-25 13:30:00,13.41,13.46,13.38,13.41,111371.0,13.1542,13.2033,13.1248,13.1542,111371.0
2023-04-25 13:40:00,13.41,13.45,13.37,13.4,58298.0,13.1542,13.1935,13.115,13.1444,58298.0
2023-04-25 13:50:00,13.4,13.4,13.34,13.38,137258.0,13.1444,13.1444,13.0855,13.1248,137258.0
2023-04-25 14:00:00,13.38,13.43,13.33,13.33,89062.0,13.1248,13.1738,13.0757,13.0757,89062.0
2023-04-25 14:10:00,13.34,13.39,13.33,13.35,158815.0,13.0855,13.1346,13.0757,13.0954,158815.0
2023-04-25 14:20:00,13.35,13.48,13.35,13.48,112759.0,13.0954,13.2229,13.0954,13.2229,112759.0
2023-04-25 14:30:00,13.48,13.53,13.45,13.5,225592.0,13.2229,13.2719,13.1935,13.2425,225592.0
2023-04-25 14:40:00,13.49,13.49,13.39,13.46,188655.0,13.2327,13.2327,13.1346,13.2033,188655.0
2023-04-25 14:50:00,13.47,13.47,13.35,13.36,155789.0,13.2131,13.2131,13.0954,13.1052,155789.0
2023-04-25 15:00:00,13.35,13.4,13.33,13.38,132147.0,13.0954,13.1444,13.0757,13.1248,132147.0
2023-04-25 15:10:00,13.37,13.42,13.35,13.4,125186.0,13.115,13.164,13.0954,13.1444,125186.0
2023-04-25 15:20:00,13.41,13.46,13.32,13.33,161177.0,13.1542,13.2033,13.0659,13.0757,161177.0
2023-04-25 15:30:00,13.34,13.41,13.32,13.33,160205.0,13.0855,13.1542,13.0659,13.0757,160205.0
2023-04-25 15:40:00,13.33,13.35,13.22,13.24,356561.0,13.0757,13.0954,12.9678,12.9875,356561.0
2023-04-25 15:50:00,13.23,13.33,13.17,13.17,861916.0,12.9776,13.0757,12.9188,12.9188,861916.0
2023-04-26 09:30:00,13.62,13.68,13.5,13.54,1326404.0,13.3602,13.4191,13.2425,13.2817,1326404.0
2023-04-26 09:40:00,13.53,13.53,13.21,13.3,534431.0,13.2719,13.2719,12.958,13.0463,534431.0
2023-04-26 09:50:00,13.29,13.43,13.21,13.42,449206.0,13.0365,13.1738,12.958,13.164,449206.0
2023-04-26 10:00:00,13.42,13.49,13.35,13.42,269884.0,13.164,13.2327,13.0954,13.164,269884.0
2023-04-26 10:10:00,13.43,13.54,13.29,13.3,312559.0,13.1738,13.2817,13.0365,13.0463,312559.0
2023-04-26 10:20:00,13.29,13.46,13.28,13.45,188337.0,13.0365,13.2033,13.0267,13.1935,188337.0
2023-04-26 10:30:00,13.45,13.5,13.36,13.41,227122.0,13.1935,13.2425,13.1052,13.1542,227122.0
2023-04-26 10:40:00,13.42,13.54,13.36,13.54,359895.0,13.164,13.2817,13.1052,13.2817,359895.0
2023-04-26 10:50:00,13.54,13.61,13.5,13.56,313806.0,13.2817,13.3504,13.2425,13.3014,313806.0
2023-04-26 11:00:00,13.57,13.66,13.56,13.64,380001.0,13.3112,13.3994,13.3014,13.3798,380001.0
2023-04-26 11:10:00,13.64,13.78,13.64,13.74,487851.0,13.3798,13.5172,13.3798,13.4779,487851.0
2023-04-26 11:20:00,13.73,13.76,13.61,13.64,222609.0,13.4681,13.4975,13.3504,13.3798,222609.0
2023-04-26 11:30:00,13.64,13.69,13.63,13.68,272542.0,13.3798,13.4289,13.37,13.4191,272542.0
2023-04-26 11:40:00,13.67,13.75,13.67,13.73,112802.0,13.4093,13.4877,13.4093,13.4681,112802.0
2023-04-26 11:50:00,13.73,13.73,13.66,13.68,69821.0,13.4681,13.4681,13.3994,13.4191,69821.0
2023-04-26 12:00:00,13.68,13.78,13.68,13.74,268904.0,13.4191,13.5172,13.4191,13.4779,268904.0
2023-04-26 12:10:00,13.74,13.74,13.67,13.67,444584.0,13.4779,13.4779,13.4093,13.4093,444584.0
2023-04-26 12:20:00,13.67,13.69,13.63,13.67,156622.0,13.4093,13.4289,13.37,13.4093,156622.0
2023-04-26 12:30:00,13.67,13.67,13.57,13.62,194732.0,13.4093,13.4093,13.3112,13.3602,194732.0
2023-04-26 12:40:00,13.62,13.65,13.6,13.65,166990.0,13.3602,13.3896,13.3406,13.3896,166990.0
2023-04-26 12:50:00,13.64,13.64,13.56,13.58,35821.0,13.3798,13.3798,13.3014,13.321,35821.0
2023-04-26 13:00:00,13.59,13.61,13.56,13.58,234536.0,13.3308,13.3504,13.3014,13.321,234536.0
2023-04-26 13:10:00,13.58,13.61,13.55,13.57,134420.0,13.321,13.3504,13.2915,13.3112,134420.0
2023-04-26 13:20:00,13.57,13.57,13.53,13.55,132143.0,13.3112,13.3112,13.2719,13.2915,132143.0
2023-04-26 13:30:00,13.56,13.59,13.54,13.54,46830.0,13.3014,13.3308,13.2817,13.2817,46830.0
2023-04-26 13:40:00,13.54,13.55,13.4,13.4,117769.0,13.2817,13.2915,13.1444,13.1444,117769.0
2023-04-26 13:50:00,13.4,13.45,13.36,13.42,126921.0,13.1444,13.1935,13.1052,13.164,126921.0
2023-04-26 14:00:00,13.44,13.44,13.37,13.37,80478.0,13.1836,13.1836,13.115,13.115,80478.0
2023-04-26 14:10:00,13.36,13.38,13.32,13.34,112881.0,13.1052,13.1248,13.0659,13.0855,112881.0
2023-04-26 14:20:00,13.34,13.45,13.32,13.45,53048.0,13.0855,13.1935,13.0659,13.1935,53048.0
2023-04-26 14:30:00,13.44,13.44,13.32,13.34,166945.0,13.1836,13.1836,13.0659,13.0855,166945.0
2023-04-26 14:40:00,13.33,13.34,13.29,13.3,192560.0,13.0757,13.0855,13.0365,13.0463,192560.0
2023-04-26 14:50:00,13.3,13.32,13.25,13.27,176215.0,13.0463,13.0659,12.9973,13.0169,176215.0
2023-04-26 15:00:00,13.26,13.26,13.19,13.22,240393.0,13.0071,13.0071,12.9384,12.9678,240393.0
2023-04-26 15:10:00,13.21,13.31,13.21,13.22,110899.0,12.958,13.0561,12.958,12.9678,110899.0
2023-04-26 15:20:00,13.22,13.33,13.21,13.33,81559.0,12.9678,13.0757,12.958,13.0757,81559.0
2023-04-26 15:30:00,13.32,13.35,13.27,13.32,111182.0,13.0659,13.0954,13.0169,13.0659,111182.0
2023-04-26 15:40:00,13.32,13.33,13.26,13.29,198969.0,13.0659,13.0757,13.0071,13.0365,198969.0
2023-04-26 15:50:00,13.29,13.41,13.22,13.39,555467.0,13.0365,13.1542,12.9678,13.1346,555467.0
2023-04-27 09:30:00,13.3,13.32,12.82,12.93,1964935.0,13.0463,13.0659,12.5755,12.6834,1964935.0
2023-04-27 09:40:00,12.93,12.96,12.66,12.7,1165476.0,12.6834,12.7128,12.4185,12.4578,1165476.0
2023-04-27 09:50:00,12.71,12.82,12.65,12.74,675216.0,12.4676,12.5755,12.4087,12.497,675216.0
2023-04-27 10:00:00,12.74,12.74,12.53,12.64,939300.0,12.497,12.497,12.291,12.3989,939300.0
2023-04-27 10:10:00,12.64,12.86,12.61,12.85,607564.0,12.3989,12.6147,12.3695,12.6049,607564.0
2023-04-27 10:20:00,12.85,12.9,12.77,12.9,332126.0,12.6049,12.6539,12.5264,12.6539,332126.0
2023-04-27 10:30:00,12.9,13.01,12.87,12.98,604891.0,12.6539,12.7618,12.6245,12.7324,604891.0
2023-04-27 10:40:00,12.99,13.06,12.96,13.03,454905.0,12.7422,12.8109,12.7128,12.7815,454905.0
2023-04-27 10:50:00,13.03,13.03,12.91,12.96,338188.0,12.7815,12.7815,12.6638,12.7128,338188.0
2023-04-27 11:00:00,12.98,12.98,12.89,12.92,255501.0,12.7324,12.7324,12.6441,12.6736,255501.0
2023-04-27 11:10:00,12.92,13.0,12.91,12.93,243889.0,12.6736,12.752,12.6638,12.6834,243889.0
2023-04-27 11:20:00,12.93,13.17,12.93,13.11,492933.0,12.6834,12.9188,12.6834,12.8599,492933.0
2023-04-27 11:30:00,13.11,13.16,13.02,13.02,234632.0,12.8599,12.909,12.7717,12.7717,234632.0
2023-04-27 11:40:00,13.01,13.05,13.0,13.05,110152.0,12.7618,12.8011,12.752,12.8011,110152.0
2023-04-27 11:50:00,13.06,13.09,13.02,13.05,202846.0,12.8109,12.8403,12.7717,12.8011,202846.0
2023-04-27 12:00:00,13.06,13.12,13.03,13.12,132080.0,12.8109,12.8697,12.7815,12.8697,132080.0
2023-04-27 12:10:00,13.13,13.18,13.1,13.15,239786.0,12.8796,12.9286,12.8501,12.8992,239786.0
2023-04-27 12:20:00,13.14,13.17,13.12,13.15,64558.0,12.8894,12.9188,12.8697,12.8992,64558.0
2023-04-27 12:30:00,13.15,13.2,13.15,13.16,89404.0,12.8992,12.9482,12.8992,12.909,89404.0
2023-04-27 12:40:00,13.16,13.24,13.13,13.2,122310.0,12.909,12.9875,12.8796,12.9482,122310.0
2023-04-27 12:50:00,13.2,13.25,13.13,13.25,155099.0,12.9482,12.9973,12.8796,12.9973,155099.0
2023-04-27 13:00:00,13.26,13.28,13.22,13.22,138438.0,13.0071,13.0267,12.9678,12.9678,138438.0
2023-04-27 13:10:00,13.22,13.29,13.21,13.25,156888.0,12.9678,13.0365,12.958,12.9973,156888.0
2023-04-27 13:20:00,13.26,13.31,13.26,13.29,111513.0,13.0071,13.0561,13.0071,13.0365,111513.0
2023-04-27 13:30:00,13.3,13.37,13.3,13.35,144669.0,13.0463,13.115,13.0463,13.0954,144669.0
2023-04-27 13:40:00,13.35,13.42,13.3,13.38,270390.0,13.0954,13.164,13.0463,13.1248,270390.0
2023-04-27 13:50:00,13.39,13.4,13.37,13.38,88514.0,13.1346,13.1444,13.115,13.1248,88514.0
2023-04-27 14:00:00,13.38,13.41,13.35,13.36,120581.0,13.1248,13.1542,13.0954,13.1052,120581.0
2023-04-27 14:10:00,13.36,13.44,13.36,13.44,139521.0,13.1052,13.1836,13.1052,13.1836,139521.0
2023-04-27 14:20:00,13.43,13.45,13.38,13.44,186527.0,13.1738,13.1935,13.1248,13.1836,186527.0
2023-04-27 14:30:00,13.44,13.47,13.42,13.46,203942.0,13.1836,13.2131,13.164,13.2033,203942.0
2023-04-27 14:40:00,13.47,13.47,13.41,13.46,240096.0,13.2131,13.2131,13.1542,13.2033,240096.0
2023-04-27 14:50:00,13.47,13.54,13.47,13.54,198387.0,13.2131,13.2817,13.2131,13.2817,198387.0
2023-04-27 15:00:00,13.54,13.54,13.5,13.5,108207.0,13.2817,13.2817,13.2425,13.2425,108207.0
2023-04-27 15:10:00,13.5,13.53,13.46,13.51,99403.0,13.2425,13.2719,13.2033,13.2523,99403.0
2023-04-27 15:20:00,13.51,13.54,13.48,13.51,235443.0,13.2523,13.2817,13.2229,13.2523,235443.0
2023-04-27 15:30:00,13.51,13.53,13.48,13.5,103574.0,13.2523,13.2719,13.2229,13.2425,103574.0
2023-04-27 15:40:00,13.5,13.59,13.5,13.55,358217.0,13.2425,13.3308,13.2425,13.2915,358217.0
2023-04-27 15:50:00,13.53,13.59,13.51,13.53,501163.0,13.2719,13.3308,13.2523,13.2719,501163.0
2023-04-28 09:30:00,13.74,13.95,13.72,13.79,1082939.0,13.4779,13.6839,13.4583,13.527,1082939.0
2023-04-28 09:40:00,13.78,13.79,13.58,13.73,523119.0,13.5172,13.527,13.321,13.4681,523119.0
2023-04-28 09:50:00,13.73,13.84,13.65,13.67,452537.0,13.4681,13.576,13.3896,13.4093,452537.0
2023-04-28 10:00:00,13.67,13.84,13.54,13.83,539986.0,13.4093,13.576,13.2817,13.5662,539986.0
2023-04-28 10:10:00,13.83,13.98,13.82,13.91,740960.0,13.5662,13.7133,13.5564,13.6447,740960.0
2023-04-28 10:20:00,13.9,13.97,13.87,13.94,371186.0,13.6349,13.7035,13.6054,13.6741,371186.0
2023-04-28 10:30:00,13.94,13.97,13.73,13.81,440781.0,13.6741,13.7035,13.4681,13.5466,440781.0
2023-04-28 10:40:00,13.82,13.94,13.75,13.94,237239.0,13.5564,13.6741,13.4877,13.6741,237239.0
2023-04-28 10:50:00,13.93,13.94,13.66,13.71,352279.0,13.6643,13.6741,13.3994,13.4485,352279.0
2023-04-28 11:00:00,13.71,13.71,13.59,13.71,309425.0,13.4485,13.4485,13.3308,13.4485,309425.0
2023-04-28 11:10:00,13.7,13.76,13.65,13.76,251007.0,13.4387,13.4975,13.3896,13.4975,251007.0
2023-04-28 11:20:00,13.76,13.76,13.69,13.73,122405.0,13.4975,13.4975,13.4289,13.4681,122405.0
2023-04-28 11:30:00,13.73,13.82,13.73,13.77,155193.0,13.4681,13.5564,13.4681,13.5073,155193.0
2023-04-28 11:40:00,13.76,13.89,13.76,13.87,179845.0,13.4975,13.6251,13.4975,13.6054,179845.0
2023-04-28 11:50:00,13.88,13.9,13.86,13.89,118418.0,13.6152,13.6349,13.5956,13.6251,118418.0
2023-04-28 12:00:00,13.9,13.93,13.87,13.87,129632.0,13.6349,13.6643,13.6054,13.6054,129632.0
2023-04-28 12:10:00,13.87,13.92,13.85,13.86,82755.0,13.6054,13.6545,13.5858,13.5956,82755.0
2023-04-28 12:20:00,13.85,13.88,13.82,13.87,105271.0,13.5858,13.6152,13.5564,13.6054,105271.0
2023-04-28 12:30:00,13.88,13.91,13.79,13.79,131718.0,13.6152,13.6447,13.527,13.527,131718.0
2023-04-28 12:40:00,13.79,13.89,13.79,13.88,103332.0,13.527,13.6251,13.527,13.6152,103332.0
2023-04-28 12:50:00,13.88,13.97,13.88,13.96,241688.0,13.6152,13.7035,13.6152,13.6937,241688.0
2023-04-28 13:00:00,13.97,14.01,13.92,13.99,249168.0,13.7035,13.7428,13.6545,13.7232,249168.0
2023-04-28 13:10:00,13.99,14.04,13.98,13.98,214351.0,13.7232,13.7722,13.7133,13.7133,214351.0
2023-04-28 13:20:00,13.98,14.09,13.98,14.09,287302.0,13.7133,13.8212,13.7133,13.8212,287302.0
2023-04-28 13:30:00,14.1,14.13,14.03,14.08,386996.0,13.8311,13.8605,13.7624,13.8114,386996.0
2023-04-28 13:40:00,14.08,14.12,14.05,14.07,172538.0,13.8114,13.8507,13.782,13.8016,172538.0
2023-04-28 13:50:00,14.07,14.07,14.01,14.05,161564.0,13.8016,13.8016,13.7428,13.782,161564.0
2023-04-28 14:00:00,14.06,14.1,14.06,14.08,74951.0,13.7918,13.8311,13.7918,13.8114,74951.0
2023-04-28 14:10:00,14.08,14.1,14.02,14.1,132301.0,13.8114,13.8311,13.7526,13.8311,132301.0
2023-04-28 14:20:00,14.09,14.1,14.07,14.07,86050.0,13.8212,13.8311,13.8016,13.8016,86050.0
2023-04-28 14:30:00,14.08,14.12,14.06,14.07,146518.0,13.8114,13.8507,13.7918,13.8016,146518.0
2023-04-28 14:40:00,14.07,14.09,14.03,14.08,123780.0,13.8016,13.8212,13.7624,13.8114,123780.0
2023-04-28 14:50:00,14.08,14.08,14.03,14.05,108173.0,13.8114,13.8114,13.7624,13.782,108173.0
2023-04-28 15:00:00,14.05,14.14,14.05,14.13,183604.0,13.782,13.8703,13.782,13.8605,183604.0
2023-04-28 15:10:00,14.13,14.21,14.13,14.21,228930.0,13.8605,13.939,13.8605,13.939,228930.0
2023-04-28 15:20:00,14.21,14.21,14.13,14.19,305217.0,13.939,13.939,13.8605,13.9193,305217.0
2023-04-28 15:30:00,14.19,14.21,14.15,14.19,177932.0,13.9193,13.939,13.8801,13.9193,177932.0
2023-04-28 15:40:00,14.19,14.27,14.19,14.19,465677.0,13.9193,13.9978,13.9193,13.9193,465677.0
2023-04-28 15:50:00,14.18,14.26,14.13,14.26,647635.0,13.9095,13.988,13.8605,13.988,647635.0
2023-05-01 09:30:00,14.44,14.68,14.44,14.67,1018401.0,14.1646,14.4,14.1646,14.3902,1018401.0
2023-05-01 09:40:00,14.66,14.77,14.54,14.54,781367.0,14.3804,14.4883,14.2627,14.2627,781367.0
2023-05-01 09:50:00,14.54,14.6,14.46,14.54,329382.0,14.2627,14.3215,14.1842,14.2627,329382.0
2023-05-01 10:00:00,14.53,14.6,14.41,14.55,612695.0,14.2529,14.3215,14.1351,14.2725,612695.0
2023-05-01 10:10:00,14.56,14.58,14.39,14.39,467828.0,14.2823,14.3019,14.1155,14.1155,467828.0
2023-05-01 10:20:00,14.38,14.43,14.32,14.38,213597.0,14.1057,14.1548,14.0469,14.1057,213597.0
2023-05-01 10:30:00,14.38,14.56,14.37,14.56,527405.0,14.1057,14.2823,14.0959,14.2823,527405.0
2023-05-01 10:40:00,14.55,14.65,14.51,14.65,649977.0,14.2725,14.3706,14.2332,14.3706,649977.0
2023-05-01 10:50:00,14.65,14.65,14.58,14.63,101002.0,14.3706,14.3706,14.3019,14.3509,101002.0
2023-05-01 11:00:00,14.64,14.68,14.58,14.58,108001.0,14.3608,14.4,14.3019,14.3019,108001.0
2023-05-01 11:10:00,14.58,14.59,14.4,14.46,505654.0,14.3019,14.3117,14.1253,14.1842,505654.0
2023-05-01 11:20:00,14.47,14.52,14.4,14.43,593411.0,14.194,14.243,14.1253,14.1548,593411.0
2023-05-01 11:30:00,14.43,14.47,14.41,14.41,106886.0,14.1548,14.194,14.1351,14.1351,106886.0
2023-05-01 11:40:00,14.41,14.49,14.41,14.46,162540.0,14.1351,14.2136,14.1351,14.1842,162540.0
2023-05-01 11:50:00,14.47,14.51,14.45,14.5,84631.0,14.194,14.2332,14.1744,14.2234,84631.0
2023-05-01 12:00:00,14.51,14.55,14.49,14.55,61545.0,14.2332,14.2725,14.2136,14.2725,61545.0
2023-05-01 12:10:00,14.55,14.55,14.5,14.51,53711.0,14.2725,14.2725,14.2234,14.2332,53711.0
2023-05-01 12:20:00,14.51,14.62,14.51,14.61,70627.0,14.2332,14.3411,14.2332,14.3313,70627.0
2023-05-01 12:30:00,14.62,14.67,14.62,14.63,176974.0,14.3411,14.3902,14.3411,14.3509,176974.0
2023-05-01 12:40:00,14.62,14.62,14.58,14.58,64716.0,14.3411,14.3411,14.3019,14.3019,64716.0
2023-05-01 12:50:00,14.59,14.64,14.59,14.64,374484.0,14.3117,14.3608,14.3117,14.3608,374484.0
2023-05-01 13:00:00,14.64,14.67,14.64,14.64,61316.0,14.3608,14.3902,14.3608,14.3608,61316.0
2023-05-01 13:10:00,14.64,14.71,14.64,14.67,163632.0,14.3608,14.4294,14.3608,14.3902,163632.0
2023-05-01 13:20:00,14.66,14.71,14.65,14.65,61146.0,14.3804,14.4294,14.3706,14.3706,61146.0
2023-05-01 13:30:00,14.65,14.72,14.65,14.7,60436.0,14.3706,14.4392,14.3706,14.4196,60436.0
2023-05-01 13:40:00,14.71,14.76,14.69,14.71,457637.0,14.4294,14.4785,14.4098,14.4294,457637.0
2023-05-01 13:50:00,14.72,14.72,14.7,14.72,59020.0,14.4392,14.4392,14.4196,14.4392,59020.0
2023-05-01 14:00:00,14.72,14.75,14.69,14.72,391414.0,14.4392,14.4687,14.4098,14.4392,391414.0
2023-05-01 14:10:00,14.72,14.75,14.65,14.65,95964.0,14.4392,14.4687,14.3706,14.3706,95964.0
2023-05-01 14:20:00,14.66,14.7,14.65,14.67,82785.0,14.3804,14.4196,14.3706,14.3902,82785.0
2023-05-01 14:30:00,14.67,14.68,14.56,14.6,131773.0,14.3902,14.4,14.2823,14.3215,131773.0
2023-05-01 14:40:00,14.6,14.65,14.58,14.64,68234.0,14.3215,14.3706,14.3019,14.3608,68234.0
2023-05-01 14:50:00,14.64,14.72,14.61,14.72,128863.0,14.3608,14.4392,14.3313,14.4392,128863.0
2023-05-01 15:00:00,14.73,14.74,14.67,14.7,285686.0,14.449,14.4588,14.3902,14.4196,285686.0
2023-05-01 15:10:00,14.7,14.71,14.63,14.65,265262.0,14.4196,14.4294,14.3509,14.3706,265262.0
2023-05-01 15:20:00,14.65,14.7,14.65,14.67,109555.0,14.3706,14.4196,14.3706,14.3902,109555.0
2023-05-01 15:30:00,14.67,14.71,14.62,14.64,192248.0,14.3902,14.4294,14.3411,14.3608,192248.0
2023-05-01 15:40:00,14.64,14.77,14.62,14.75,285664.0,14.3608,14.4883,14.3411,14.4687,285664.0
2023-05-01 15:50:00,14.75,14.79,14.64,14.65,463911.0,14.4687,14.5079,14.3608,14.3706,463911.0
2023-05-02 09:30:00,14.65,14.84,14.58,14.71,825331.0,14.3706,14.5569,14.3019,14.4294,825331.0
2023-05-02 09:40:00,14.71,14.91,14.65,14.84,435420.0,14.4294,14.6256,14.3706,14.5569,435420.0
2023-05-02 09:50:00,14.84,14.88,14.71,14.74,215427.0,14.5569,14.5962,14.4294,14.4588,215427.0
2023-05-02 10:00:00,14.74,14.77,14.53,14.54,257716.0,14.4588,14.4883,14.2529,14.2627,257716.0
2023-05-02 10:10:00,14.55,14.56,14.36,14.39,279190.0,14.2725,14.2823,14.0861,14.1155,279190.0
2023-05-02 10:20:00,14.39,14.41,14.22,14.38,474824.0,14.1155,14.1351,13.9488,14.1057,474824.0
2023-05-02 10:30:00,14.36,14.36,14.18,14.21,310471.0,14.0861,14.0861,13.9095,13.939,310471.0
2023-05-02 10:40:00,14.21,14.3,14.17,14.23,156652.0,13.939,14.0272,13.8997,13.9586,156652.0
2023-05-02 10:50:00,14.23,14.25,14.04,14.06,363826.0,13.9586,13.9782,13.7722,13.7918,363826.0
2023-05-02 11:00:00,14.06,14.08,13.91,13.98,409883.0,13.7918,13.8114,13.6447,13.7133,409883.0
2023-05-02 11:10:00,13.99,14.07,13.96,14.01,197784.0,13.7232,13.8016,13.6937,13.7428,197784.0
2023-05-02 11:20:00,14.01,14.12,13.98,14.12,257625.0,13.7428,13.8507,13.7133,13.8507,257625.0
2023-05-02 11:30:00,14.12,14.24,14.07,14.2,302905.0,13.8507,13.9684,13.8016,13.9291,302905.0
2023-05-02 11:40:00,14.2,14.32,14.2,14.24,318622.0,13.9291,14.0469,13.9291,13.9684,318622.0
2023-05-02 11:50:00,14.23,14.24,14.09,14.15,173341.0,13.9586,13.9684,13.8212,13.8801,173341.0
2023-05-02 12:00:00,14.14,14.18,14.08,14.16,206974.0,13.8703,13.9095,13.8114,13.8899,206974.0
2023-05-02 12:10:00,14.16,14.19,14.14,14.16,389643.0,13.8899,13.9193,13.8703,13.8899,389643.0
2023-05-02 12:20:00,14.16,14.2,14.11,14.2,412804.0,13.8899,13.9291,13.8409,13.9291,412804.0
2023-05-02 12:30:00,14.2,14.32,14.2,14.3,484075.0,13.9291,14.0469,13.9291,14.0272,484075.0
2023-05-02 12:40:00,14.31,14.36,14.29,14.3,429238.0,14.037,14.0861,14.0174,14.0272,429238.0
2023-05-02 12:50:00,14.3,14.39,14.3,14.38,407080.0,14.0272,14.1155,14.0272,14.1057,407080.0
2023-05-02 13:00:00,14.38,14.43,14.35,14.35,91507.0,14.1057,14.1548,14.0763,14.0763,91507.0
2023-05-02 13:10:00,14.35,14.35,14.28,14.3,115345.0,14.0763,14.0763,14.0076,14.0272,115345.0
2023-05-02 13:20:00,14.31,14.32,14.28,14.32,42684.0,14.037,14.0469,14.0076,14.0469,42684.0
2023-05-02 13:30:00,14.32,14.43,14.32,14.41,420334.0,14.0469,14.1548,14.0469,14.1351,420334.0
2023-05-02 13:40:00,14.41,14.41,14.33,14.38,63230.0,14.1351,14.1351,14.0567,14.1057,63230.0
2023-05-02 13:50:00,14.39,14.49,14.38,14.41,187768.0,14.1155,14.2136,14.1057,14.1351,187768.0
2023-05-02 14:00:00,14.41,14.42,14.37,14.42,43432.0,14.1351,14.1449,14.0959,14.1449,43432.0
2023-05-02 14:10:00,14.43,14.44,14.29,14.34,106386.0,14.1548,14.1646,14.0174,14.0665,106386.0
2023-05-02 14:20:00,14.34,14.34,14.26,14.33,60131.0,14.0665,14.0665,13.988,14.0567,60131.0
2023-05-02 14:30:00,14.33,14.35,14.28,14.34,63333.0,14.0567,14.0763,14.0076,14.0665,63333.0
2023-05-02 14:40:00,14.33,14.39,14.3,14.37,76910.0,14.0567,14.1155,14.0272,14.0959,76910.0
2023-05-02 14:50:00,14.36,14.42,14.36,14.41,65040.0,14.0861,14.1449,14.0861,14.1351,65040.0
2023-05-02 15:00:00,14.41,14.43,14.34,14.41,73662.0,14.1351,14.1548,14.0665,14.1351,73662.0
2023-05-02 15:10:00,14.42,14.49,14.38,14.44,144730.0,14.1449,14.2136,14.1057,14.1646,144730.0
2023-05-02 15:20:00,14.44,14.45,14.4,14.41,66743.0,14.1646,14.1744,14.1253,14.1351,66743.0
2023-05-02 15:30:00,14.41,14.41,14.31,14.35,81446.0,14.1351,14.1351,14.037,14.0763,81446.0
2023-05-02 15:40:00,14.35,14.36,14.26,14.29,135745.0,14.0763,14.0861,13.988,14.0174,135745.0
2023-05-02 15:50:00,14.29,14.43,14.29,14.32,240890.0,14.0174,14.1548,14.0174,14.0469,240890.0
2023-05-03 09:30:00,14.07,14.26,14.07,14.08,1797911.0,13.8016,13.988,13.8016,13.8114,1797911.0
2023-05-03 09:40:00,14.09,14.14,13.99,14.01,344306.0,13.8212,13.8703,13.7232,13.7428,344306.0
2023-05-03 09:50:00,14.01,14.18,14.01,14.18,260954.0,13.7428,13.9095,13.7428,13.9095,260954.0
2023-05-03 10:00:00,14.18,14.2,14.07,14.12,510664.0,13.9095,13.9291,13.8016,13.8507,510664.0
2023-05-03 10:10:00,14.11,14.17,14.03,14.11,258834.0,13.8409,13.8997,13.7624,13.8409,258834.0
2023-05-03 10:20:00,14.11,14.21,14.08,14.08,163237.0,13.8409,13.939,13.8114,13.8114,163237.0
2023-05-03 10:30:00,14.07,14.17,14.07,14.12,206281.0,13.8016,13.8997,13.8016,13.8507,206281.0
2023-05-03 10:40:00,14.11,14.16,14.08,14.16,374146.0,13.8409,13.8899,13.8114,13.8899,374146.0
2023-05-03 10:50:00,14.16,14.2,14.1,14.11,349338.0,13.8899,13.9291,13.8311,13.8409,349338.0
2023-05-03 11:00:00,14.11,14.12,14.0,14.02,422392.0,13.8409,13.8507,13.733,13.7526,422392.0
2023-05-03 11:10:00,14.01,14.07,14.0,14.02,133416.0,13.7428,13.8016,13.733,13.7526,133416.0
2023-05-03 11:20:00,14.02,14.02,13.87,13.89,186710.0,13.7526,13.7526,13.6054,13.6251,186710.0
2023-05-03 11:30:00,13.88,13.91,13.83,13.9,227018.0,13.6152,13.6447,13.5662,13.6349,227018.0
2023-05-03 11:40:00,13.9,13.93,13.87,13.88,95334.0,13.6349,13.6643,13.6054,13.6152,95334.0
2023-05-03 11:50:00,13.88,13.98,13.87,13.98,200446.0,13.6152,13.7133,13.6054,13.7133,200446.0
2023-05-03 12:00:00,13.98,14.01,13.96,13.99,93113.0,13.7133,13.7428,13.6937,13.7232,93113.0
2023-05-03 12:10:00,13.99,14.02,13.96,13.96,92939.0,13.7232,13.7526,13.6937,13.6937,92939.0
2023-05-03 12:20:00,13.95,14.04,13.95,14.03,67680.0,13.6839,13.7722,13.6839,13.7624,67680.0
2023-05-03 12:30:00,14.02,14.02,13.97,13.99,45049.0,13.7526,13.7526,13.7035,13.7232,45049.0
2023-05-03 12:40:00,13.99,14.01,13.99,14.01,65456.0,13.7232,13.7428,13.7232,13.7428,65456.0
2023-05-03 12:50:00,14.01,14.07,14.01,14.07,58553.0,13.7428,13.8016,13.7428,13.8016,58553.0
2023-05-03 13:00:00,14.08,14.13,14.08,14.12,65692.0,13.8114,13.8605,13.8114,13.8507,65692.0
2023-05-03 13:10:00,14.12,14.13,14.06,14.08,51793.0,13.8507,13.8605,13.7918,13.8114,51793.0
2023-05-03 13:20:00,14.08,14.2,14.07,14.19,176953.0,13.8114,13.9291,13.8016,13.9193,176953.0
2023-05-03 13:30:00,14.19,14.28,14.18,14.26,134106.0,13.9193,14.0076,13.9095,13.988,134106.0
2023-05-03 13:40:00,14.27,14.29,14.21,14.22,54668.0,13.9978,14.0174,13.939,13.9488,54668.0
2023-05-03 13:50:00,14.22,14.28,14.2,14.28,66311.0,13.9488,14.0076,13.9291,14.0076,66311.0
2023-05-03 14:00:00,14.26,14.41,14.12,14.23,551453.0,13.988,14.1351,13.8507,13.9586,551453.0
2023-05-03 14:10:00,14.25,14.4,14.16,14.37,160351.0,13.9782,14.1253,13.8899,14.0959,160351.0
2023-05-03 14:20:00,14.38,14.57,14.35,14.44,372525.0,14.1057,14.2921,14.0763,14.1646,372525.0
2023-05-03 14:30:00,14.45,14.47,14.08,14.41,459042.0,14.1744,14.194,13.8114,14.1351,459042.0
2023-05-03 14:40:00,14.44,14.61,14.29,14.35,339657.0,14.1646,14.3313,14.0174,14.0763,339657.0
2023-05-03 14:50:00,14.33,14.54,14.18,14.45,391224.0,14.0567,14.2627,13.9095,14.1744,391224.0
2023-05-03 15:00:00,14.45,14.54,14.18,14.26,421382.0,14.1744,14.2627,13.9095,13.988,421382.0
2023-05-03 15:10:00,14.25,14.25,14.06,14.16,486255.0,13.9782,13.9782,13.7918,13.8899,486255.0
2023-05-03 15:20:00,14.15,14.23,13.94,13.94,406785.0,13.8801,13.9586,13.6741,13.6741,406785.0
2023-05-03 15:30:00,13.93,13.97,13.86,13.89,302352.0,13.6643,13.7035,13.5956,13.6251,302352.0
2023-05-03 15:40:00,13.88,13.94,13.81,13.84,413392.0,13.6152,13.6741,13.5466,13.576,413392.0
2023-05-03 15:50:00,13.85,13.94,13.82,13.84,444084.0,13.5858,13.6741,13.5564,13.576,444084.0
2023-05-04 09:30:00,13.5,13.54,13.29,13.33,1275743.0,13.2425,13.2817,13.0365,13.0757,1275743.0
2023-05-04 09:40:00,13.34,13.38,13.29,13.36,720081.0,13.0855,13.1248,13.0365,13.1052,720081.0
2023-05-04 09:50:00,13.37,13.52,13.33,13.43,346019.0,13.115,13.2621,13.0757,13.1738,346019.0
2023-05-04 10:00:00,13.43,13.51,13.41,13.47,160392.0,13.1738,13.2523,13.1542,13.2131,160392.0
2023-05-04 10:10:00,13.48,13.51,13.34,13.43,262791.0,13.2229,13.2523,13.0855,13.1738,262791.0
2023-05-04 10:20:00,13.42,13.43,13.29,13.33,272094.0,13.164,13.1738,13.0365,13.0757,272094.0
2023-05-04 10:30:00,13.33,13.35,13.25,13.26,485800.0,13.0757,13.0954,12.9973,13.0071,485800.0
2023-05-04 10:40:00,13.26,13.38,13.22,13.29,364967.0,13.0071,13.1248,12.9678,13.0365,364967.0
2023-05-04 10:50:00,13.28,13.37,13.24,13.3,332854.0,13.0267,13.115,12.9875,13.0463,332854.0
2023-05-04 11:00:00,13.3,13.48,13.27,13.41,308849.0,13.0463,13.2229,13.0169,13.1542,308849.0
2023-05-04 11:10:00,13.42,13.52,13.37,13.44,294863.0,13.164,13.2621,13.115,13.1836,294863.0
2023-05-04 11:20:00,13.44,13.49,13.4,13.41,164431.0,13.1836,13.2327,13.1444,13.1542,164431.0
2023-05-04 11:30:00,13.41,13.48,13.39,13.48,171313.0,13.1542,13.2229,13.1346,13.2229,171313.0
2023-05-04 11:40:00,13.49,13.55,13.43,13.43,145982.0,13.2327,13.2915,13.1738,13.1738,145982.0
2023-05-04 11:50:00,13.42,13.48,13.38,13.45,122136.0,13.164,13.2229,13.1248,13.1935,122136.0
2023-05-04 12:00:00,13.45,13.47,13.38,13.4,129030.0,13.1935,13.2131,13.1248,13.1444,129030.0
2023-05-04 12:10:00,13.39,13.4,13.34,13.37,112888.0,13.1346,13.1444,13.0855,13.115,112888.0
2023-05-04 12:20:00,13.38,13.47,13.38,13.47,96667.0,13.1248,13.2131,13.1248,13.2131,96667.0
2023-05-04 12:30:00,13.48,13.48,13.39,13.46,86548.0,13.2229,13.2229,13.1346,13.2033,86548.0
2023-05-04 12:40:00,13.45,13.47,13.4,13.45,55177.0,13.1935,13.2131,13.1444,13.1935,55177.0
2023-05-04 12:50:00,13.45,13.52,13.42,13.52,97728.0,13.1935,13.2621,13.164,13.2621,97728.0
2023-05-04 13:00:00,13.52,13.55,13.47,13.51,120370.0,13.2621,13.2915,13.2131,13.2523,120370.0
2023-05-04 13:10:00,13.5,13.66,13.49,13.59,227201.0,13.2425,13.3994,13.2327,13.3308,227201.0
2023-05-04 13:20:00,13.6,13.74,13.54,13.72,592866.0,13.3406,13.4779,13.2817,13.4583,592866.0
2023-05-04 13:30:00,13.72,13.99,13.72,13.84,579329.0,13.4583,13.7232,13.4583,13.576,579329.0
2023-05-04 13:40:00,13.85,13.92,13.78,13.88,260681.0,13.5858,13.6545,13.5172,13.6152,260681.0
2023-05-04 13:50:00,13.87,13.88,13.79,13.85,273273.0,13.6054,13.6152,13.527,13.5858,273273.0
2023-05-04 14:00:00,13.87,13.87,13.73,13.78,186801.0,13.6054,13.6054,13.4681,13.5172,186801.0
2023-05-04 14:10:00,13.79,13.8,13.72,13.73,212025.0,13.527,13.5368,13.4583,13.4681,212025.0
2023-05-04 14:20:00,13.73,13.74,13.55,13.56,157967.0,13.4681,13.4779,13.2915,13.3014,157967.0
2023-05-04 14:30:00,13.55,13.63,13.49,13.58,163375.0,13.2915,13.37,13.2327,13.321,163375.0
2023-05-04 14:40:00,13.56,13.59,13.54,13.56,76538.0,13.3014,13.3308,13.2817,13.3014,76538.0
2023-05-04 14:50:00,13.55,13.63,13.53,13.59,123480.0,13.2915,13.37,13.2719,13.3308,123480.0
2023-05-04 15:00:00,13.59,13.71,13.59,13.66,127966.0,13.3308,13.4485,13.3308,13.3994,127966.0
2023-05-04 15:10:00,13.66,13.66,13.52,13.54,114736.0,13.3994,13.3994,13.2621,13.2817,114736.0
2023-05-04 15:20:00,13.54,13.62,13.5,13.62,159656.0,13.2817,13.3602,13.2425,13.3602,159656.0
2023-05-04 15:30:00,13.62,13.71,13.62,13.67,110231.0,13.3602,13.4485,13.3602,13.4093,110231.0
2023-05-04 15:40:00,13.66,13.68,13.57,13.66,207733.0,13.3994,13.4191,13.3112,13.3994,207733.0
2023-05-04 15:50:00,13.66,13.66,13.59,13.59,229913.0,13.3994,13.3994,13.3308,13.3308,229913.0
2023-05-05 09:30:00,13.64,13.69,13.44,13.49,895971.0,13.3798,13.4289,13.1836,13.2327,895971.0
2023-05-05 09:40:00,13.48,13.82,13.44,13.82,739752.0,13.2229,13.5564,13.1836,13.5564,739752.0
2023-05-05 09:50:00,13.83,13.96,13.77,13.93,829370.0,13.5662,13.6937,13.5073,13.6643,829370.0
2023-05-05 10:00:00,13.93,14.03,13.89,13.98,499514.0,13.6643,13.7624,13.6251,13.7133,499514.0
2023-05-05 10:10:00,13.98,14.05,13.94,13.99,343733.0,13.7133,13.782,13.6741,13.7232,343733.0
2023-05-05 10:20:00,13.99,13.99,13.79,13.86,325974.0,13.7232,13.7232,13.527,13.5956,325974.0
2023-05-05 10:30:00,13.86,14.02,13.84,14.02,232365.0,13.5956,13.7526,13.576,13.7526,232365.0
2023-05-05 10:40:00,14.02,14.07,14.0,14.02,174185.0,13.7526,13.8016,13.733,13.7526,174185.0
2023-05-05 10:50:00,14.01,14.04,13.97,14.0,157772.0,13.7428,13.7722,13.7035,13.733,157772.0
2023-05-05 11:00:00,14.01,14.07,14.0,14.01,223816.0,13.7428,13.8016,13.733,13.7428,223816.0
2023-05-05 11:10:00,14.0,14.07,13.98,14.01,117726.0,13.733,13.8016,13.7133,13.7428,117726.0
2023-05-05 11:20:00,14.01,14.14,13.99,14.13,270900.0,13.7428,13.8703,13.7232,13.8605,270900.0
2023-05-05 11:30:00,14.13,14.17,14.11,14.17,204316.0,13.8605,13.8997,13.8409,13.8997,204316.0
2023-05-05 11:40:00,14.16,14.21,14.13,14.21,202666.0,13.8899,13.939,13.8605,13.939,202666.0
2023-05-05 11:50:00,14.2,14.21,14.12,14.17,160510.0,13.9291,13.939,13.8507,13.8997,160510.0
2023-05-05 12:00:00,14.16,14.19,14.07,14.1,160854.0,13.8899,13.9193,13.8016,13.8311,160854.0
2023-05-05 12:10:00,14.11,14.12,14.08,14.11,144586.0,13.8409,13.8507,13.8114,13.8409,144586.0
2023-05-05 12:20:00,14.11,14.15,14.1,14.14,101703.0,13.8409,13.8801,13.8311,13.8703,101703.0
2023-05-05 12:30:00,14.14,14.17,14.13,14.15,71667.0,13.8703,13.8997,13.8605,13.8801,71667.0
2023-05-05 12:40:00,14.14,14.16,14.11,14.14,137242.0,13.8703,13.8899,13.8409,13.8703,137242.0
2023-05-05 12:50:00,14.14,14.25,14.14,14.25,197324.0,13.8703,13.9782,13.8703,13.9782,197324.0
2023-05-05 13:00:00,14.25,14.27,14.24,14.25,95675.0,13.9782,13.9978,13.9684,13.9782,95675.0
2023-05-05 13:10:00,14.25,14.3,14.24,14.29,128847.0,13.9782,14.0272,13.9684,14.0174,128847.0
2023-05-05 13:20:00,14.29,14.29,14.26,14.28,62820.0,14.0174,14.0174,13.988,14.0076,62820.0
2023-05-05 13:30:00,14.29,14.33,14.28,14.28,93631.0,14.0174,14.0567,14.0076,14.0076,93631.0
2023-05-05 13:40:00,14.28,14.32,14.26,14.32,61146.0,14.0076,14.0469,13.988,14.0469,61146.0
2023-05-05 13:50:00,14.32,14.37,14.31,14.37,106511.0,14.0469,14.0959,14.037,14.0959,106511.0
2023-05-05 14:00:00,14.37,14.48,14.37,14.47,123480.0,14.0959,14.2038,14.0959,14.194,123480.0
2023-05-05 14:10:00,14.47,14.47,14.39,14.39,164488.0,14.194,14.194,14.1155,14.1155,164488.0
2023-05-05 14:20:00,14.38,14.47,14.38,14.47,119241.0,14.1057,14.194,14.1057,14.194,119241.0
2023-05-05 14:30:00,14.47,14.53,14.47,14.51,371934.0,14.194,14.2529,14.194,14.2332,371934.0
2023-05-05 14:40:00,14.52,14.58,14.52,14.57,139900.0,14.243,14.3019,14.243,14.2921,139900.0
2023-05-05 14:50:00,14.56,14.68,14.56,14.62,315124.0,14.2823,14.4,14.2823,14.3411,315124.0
2023-05-05 15:00:00,14.63,14.66,14.6,14.63,188616.0,14.3509,14.3804,14.3215,14.3509,188616.0
2023-05-05 15:10:00,14.63,14.64,14.54,14.54,137171.0,14.3509,14.3608,14.2627,14.2627,137171.0
2023-05-05 15:20:00,14.54,14.56,14.5,14.55,178094.0,14.2627,14.2823,14.2234,14.2725,178094.0
2023-05-05 15:30:00,14.54,14.59,14.53,14.56,262514.0,14.2627,14.3117,14.2529,14.2823,262514.0
2023-05-05 15:40:00,14.55,14.59,14.53,14.59,178823.0,14.2725,14.3117,14.2529,14.3117,178823.0
2023-05-05 15:50:00,14.58,14.58,14.47,14.49,463869.0,14.3019,14.3019,14.194,14.2136,463869.0
2023-05-08 09:30:00,14.45,14.57,14.27,14.29,724405.0,14.1744,14.2921,13.9978,14.0174,724405.0
2023-05-08 09:40:00,14.3,14.35,14.13,14.14,451966.0,14.0272,14.0763,13.8605,13.8703,451966.0
2023-05-08 09:50:00,14.14,14.18,14.07,14.13,302541.0,13.8703,13.9095,13.8016,13.8605,302541.0
2023-05-08 10:00:00,14.13,14.26,14.11,14.2,188761.0,13.8605,13.988,13.8409,13.9291,188761.0
2023-05-08 10:10:00,14.2,14.29,14.18,14.29,91823.0,13.9291,14.0174,13.9095,14.0174,91823.0
2023-05-08 10:20:00,14.29,14.32,14.26,14.28,83995.0,14.0174,14.0469,13.988,14.0076,83995.0
2023-05-08 10:30:00,14.29,14.33,14.21,14.26,206805.0,14.0174,14.0567,13.939,13.988,206805.0
2023-05-08 10:40:00,14.25,14.37,14.25,14.35,89676.0,13.9782,14.0959,13.9782,14.0763,89676.0
2023-05-08 10:50:00,14.36,14.37,14.33,14.36,95896.0,14.0861,14.0959,14.0567,14.0861,95896.0
2023-05-08 11:00:00,14.37,14.47,14.37,14.47,135955.0,14.0959,14.194,14.0959,14.194,135955.0
2023-05-08 11:10:00,14.47,14.52,14.45,14.49,148825.0,14.194,14.243,14.1744,14.2136,148825.0
2023-05-08 11:20:00,14.49,14.49,14.4,14.41,75895.0,14.2136,14.2136,14.1253,14.1351,75895.0
2023-05-08 11:30:00,14.42,14.51,14.38,14.49,168748.0,14.1449,14.2332,14.1057,14.2136,168748.0
2023-05-08 11:40:00,14.5,14.62,14.49,14.59,190888.0,14.2234,14.3411,14.2136,14.3117,190888.0
2023-05-08 11:50:00,14.6,14.65,14.59,14.6,178170.0,14.3215,14.3706,14.3117,14.3215,178170.0
2023-05-08 12:00:00,14.61,14.61,14.54,14.59,94228.0,14.3313,14.3313,14.2627,14.3117,94228.0
2023-05-08 12:10:00,14.58,14.58,14.49,14.52,69992.0,14.3019,14.3019,14.2136,14.243,69992.0
2023-05-08 12:20:00,14.51,14.54,14.5,14.52,31503.0,14.2332,14.2627,14.2234,14.243,31503.0
2023-05-08 12:30:00,14.53,14.6,14.51,14.6,59477.0,14.2529,14.3215,14.2332,14.3215,59477.0
2023-05-08 12:40:00,14.59,14.59,14.54,14.55,22734.0,14.3117,14.3117,14.2627,14.2725,22734.0
2023-05-08 12:50:00,14.56,14.62,14.56,14.61,68706.0,14.2823,14.3411,14.2823,14.3313,68706.0
2023-05-08 13:00:00,14.62,14.63,14.54,14.55,65500.0,14.3411,14.3509,14.2627,14.2725,65500.0
2023-05-08 13:10:00,14.55,14.61,14.55,14.6,28017.0,14.2725,14.3313,14.2725,14.3215,28017.0
2023-05-08 13:20:00,14.6,14.62,14.58,14.61,79214.0,14.3215,14.3411,14.3019,14.3313,79214.0
2023-05-08 13:30:00,14.61,14.63,14.59,14.62,26434.0,14.3313,14.3509,14.3117,14.3411,26434.0
2023-05-08 13:40:00,14.61,14.63,14.58,14.62,44034.0,14.3313,14.3509,14.3019,14.3411,44034.0
2023-05-08 13:50:00,14.61,14.63,14.59,14.59,52718.0,14.3313,14.3509,14.3117,14.3117,52718.0
2023-05-08 14:00:00,14.59,14.59,14.37,14.41,168258.0,14.3117,14.3117,14.0959,14.1351,168258.0
2023-05-08 14:10:00,14.41,14.51,14.39,14.49,120020.0,14.1351,14.2332,14.1155,14.2136,120020.0
2023-05-08 14:20:00,14.5,14.57,14.5,14.53,82260.0,14.2234,14.2921,14.2234,14.2529,82260.0
2023-05-08 14:30:00,14.54,14.61,14.54,14.6,47036.0,14.2627,14.3313,14.2627,14.3215,47036.0
2023-05-08 14:40:00,14.6,14.66,14.59,14.66,92675.0,14.3215,14.3804,14.3117,14.3804,92675.0
2023-05-08 14:50:00,14.66,14.69,14.62,14.64,80347.0,14.3804,14.4098,14.3411,14.3608,80347.0
2023-05-08 15:00:00,14.65,14.68,14.64,14.64,66809.0,14.3706,14.4,14.3608,14.3608,66809.0
2023-05-08 15:10:00,14.64,14.68,14.61,14.65,132769.0,14.3608,14.4,14.3313,14.3706,132769.0
2023-05-08 15:20:00,14.65,14.66,14.62,14.63,78573.0,14.3706,14.3804,14.3411,14.3509,78573.0
2023-05-08 15:30:00,14.62,14.67,14.62,14.64,114491.0,14.3411,14.3902,14.3411,14.3608,114491.0
2023-05-08 15:40:00,14.65,14.7,14.65,14.66,172769.0,14.3706,14.4196,14.3706,14.3804,172769.0
2023-05-08 15:50:00,14.66,14.68,14.61,14.66,229192.0,14.3804,14.4,14.3313,14.3804,229192.0
2023-05-09 09:30:00,14.07,14.11,13.84,13.96,1357756.0,13.8016,13.8409,13.576,13.6937,1357756.0
2023-05-09 09:40:00,13.96,14.02,13.88,13.96,767307.0,13.6937,13.7526,13.6152,13.6937,767307.0
2023-05-09 09:50:00,13.96,14.1,13.88,14.08,558413.0,13.6937,13.8311,13.6152,13.8114,558413.0
2023-05-09 10:00:00,14.08,14.1,13.93,13.95,645713.0,13.8114,13.8311,13.6643,13.6839,645713.0
2023-05-09 10:10:00,13.96,13.97,13.85,13.92,496338.0,13.6937,13.7035,13.5858,13.6545,496338.0
2023-05-09 10:20:00,13.92,13.97,13.87,13.88,401999.0,13.6545,13.7035,13.6054,13.6152,401999.0
2023-05-09 10:30:00,13.88,14.02,13.86,14.01,310963.0,13.6152,13.7526,13.5956,13.7428,310963.0
2023-05-09 10:40:00,14.01,14.01,13.96,13.99,210859.0,13.7428,13.7428,13.6937,13.7232,210859.0
2023-05-09 10:50:00,14.0,14.03,13.95,14.02,297725.0,13.733,13.7624,13.6839,13.7526,297725.0
2023-05-09 11:00:00,14.01,14.04,13.91,13.95,304240.0,13.7428,13.7722,13.6447,13.6839,304240.0
2023-05-09 11:10:00,13.95,13.97,13.86,13.95,470391.0,13.6839,13.7035,13.5956,13.6839,470391.0
2023-05-09 11:20:00,13.94,13.97,13.87,13.88,149620.0,13.6741,13.7035,13.6054,13.6152,149620.0
2023-05-09 11:30:00,13.88,13.91,13.85,13.88,210707.0,13.6152,13.6447,13.5858,13.6152,210707.0
2023-05-09 11:40:00,13.88,13.91,13.84,13.85,155279.0,13.6152,13.6447,13.576,13.5858,155279.0
2023-05-09 11:50:00,13.84,13.87,13.8,13.84,289879.0,13.576,13.6054,13.5368,13.576,289879.0
2023-05-09 12:00:00,13.84,13.89,13.84,13.89,102327.0,13.576,13.6251,13.576,13.6251,102327.0
2023-05-09 12:10:00,13.88,13.9,13.87,13.87,69397.0,13.6152,13.6349,13.6054,13.6054,69397.0
2023-05-09 12:20:00,13.87,13.88,13.84,13.85,106856.0,13.6054,13.6152,13.576,13.5858,106856.0
2023-05-09 12:30:00,13.86,13.88,13.76,13.78,260624.0,13.5956,13.6152,13.4975,13.5172,260624.0
2023-05-09 12:40:00,13.78,13.83,13.76,13.8,260022.0,13.5172,13.5662,13.4975,13.5368,260022.0
2023-05-09 12:50:00,13.81,13.88,13.81,13.87,95398.0,13.5466,13.6152,13.5466,13.6054,95398.0
2023-05-09 13:00:00,13.87,13.87,13.8,13.81,88455.0,13.6054,13.6054,13.5368,13.5466,88455.0
2023-05-09 13:10:00,13.81,13.84,13.79,13.8,132585.0,13.5466,13.576,13.527,13.5368,132585.0
2023-05-09 13:20:00,13.8,13.82,13.75,13.77,133827.0,13.5368,13.5564,13.4877,13.5073,133827.0
2023-05-09 13:30:00,13.77,13.81,13.74,13.8,126625.0,13.5073,13.5466,13.4779,13.5368,126625.0
2023-05-09 13:40:00,13.8,13.83,13.79,13.82,39089.0,13.5368,13.5662,13.527,13.5564,39089.0
2023-05-09 13:50:00,13.83,13.94,13.83,13.92,170262.0,13.5662,13.6741,13.5662,13.6545,170262.0
2023-05-09 14:00:00,13.93,14.01,13.92,14.0,193518.0,13.6643,13.7428,13.6545,13.733,193518.0
2023-05-09 14:10:00,14.0,14.06,13.99,14.05,143152.0,13.733,13.7918,13.7232,13.782,143152.0
2023-05-09 14:20:00,14.04,14.06,14.0,14.02,136587.0,13.7722,13.7918,13.733,13.7526,136587.0
2023-05-09 14:30:00,14.02,14.05,14.02,14.02,54956.0,13.7526,13.782,13.7526,13.7526,54956.0
2023-05-09 14:40:00,14.02,14.04,14.0,14.02,39785.0,13.7526,13.7722,13.733,13.7526,39785.0
2023-05-09 14:50:00,14.02,14.02,13.92,13.97,102621.0,13.7526,13.7526,13.6545,13.7035,102621.0
2023-05-09 15:00:00,13.96,13.98,13.95,13.96,92099.0,13.6937,13.7133,13.6839,13.6937,92099.0
2023-05-09 15:10:00,13.96,13.96,13.89,13.9,68612.0,13.6937,13.6937,13.6251,13.6349,68612.0
2023-05-09 15:20:00,13.9,13.9,13.85,13.86,123341.0,13.6349,13.6349,13.5858,13.5956,123341.0
2023-05-09 15:30:00,13.85,13.9,13.83,13.83,209152.0,13.5858,13.6349,13.5662,13.5662,209152.0
2023-05-09 15:40:00,13.83,13.91,13.81,13.91,160723.0,13.5662,13.6447,13.5466,13.6447,160723.0
2023-05-09 15:50:00,13.92,13.97,13.9,13.92,355794.0,13.6545,13.7035,13.6349,13.6545,355794.0
2023-05-10 09:30:00,14.4,14.53,14.35,14.35,1632548.0,14.1253,14.2529,14.0763,14.0763,1632548.0
2023-05-10 09:40:00,14.35,14.41,14.19,14.3,752817.0,14.0763,14.1351,13.9193,14.0272,752817.0
2023-05-10 09:50:00,14.32,14.36,14.23,14.36,474786.0,14.0469,14.0861,13.9586,14.0861,474786.0
2023-05-10 10:00:00,14.36,14.55,14.36,14.49,580033.0,14.0861,14.2725,14.0861,14.2136,580033.0
2023-05-10 10:10:00,14.49,14.53,14.34,14.41,593768.0,14.2136,14.2529,14.0665,14.1351,593768.0
2023-05-10 10:20:00,14.42,14.63,14.42,14.56,587167.0,14.1449,14.3509,14.1449,14.2823,587167.0
2023-05-10 10:30:00,14.58,14.62,14.49,14.49,306932.0,14.3019,14.3411,14.2136,14.2136,306932.0
2023-05-10 10:40:00,14.5,14.52,14.31,14.38,665528.0,14.2234,14.243,14.037,14.1057,665528.0
2023-05-10 10:50:00,14.38,14.42,14.24,14.32,627248.0,14.1057,14.1449,13.9684,14.0469,627248.0
2023-05-10 11:00:00,14.33,14.47,14.33,14.47,252649.0,14.0567,14.194,14.0567,14.194,252649.0
2023-05-10 11:10:00,14.47,14.48,14.36,14.42,172057.0,14.194,14.2038,14.0861,14.1449,172057.0
2023-05-10 11:20:00,14.42,14.48,14.41,14.48,118378.0,14.1449,14.2038,14.1351,14.2038,118378.0
2023-05-10 11:30:00,14.48,14.58,14.47,14.56,314665.0,14.2038,14.3019,14.194,14.2823,314665.0
2023-05-10 11:40:00,14.57,14.61,14.53,14.58,272743.0,14.2921,14.3313,14.2529,14.3019,272743.0
2023-05-10 11:50:00,14.57,14.58,14.44,14.46,219371.0,14.2921,14.3019,14.1646,14.1842,219371.0
2023-05-10 12:00:00,14.46,14.46,14.36,14.37,231476.0,14.1842,14.1842,14.0861,14.0959,231476.0
2023-05-10 12:10:00,14.36,14.46,14.35,14.46,151212.0,14.0861,14.1842,14.0763,14.1842,151212.0
2023-05-10 12:20:00,14.46,14.49,14.44,14.48,69494.0,14.1842,14.2136,14.1646,14.2038,69494.0
2023-05-10 12:30:00,14.47,14.5,14.42,14.47,77857.0,14.194,14.2234,14.1449,14.194,77857.0
2023-05-10 12:40:00,14.48,14.5,14.41,14.42,96624.0,14.2038,14.2234,14.1351,14.1449,96624.0
2023-05-10 12:50:00,14.42,14.45,14.32,14.37,391792.0,14.1449,14.1744,14.0469,14.0959,391792.0
2023-05-10 13:00:00,14.36,14.36,14.25,14.25,238003.0,14.0861,14.0861,13.9782,13.9782,238003.0
2023-05-10 13:10:00,14.24,14.25,14.09,14.11,254629.0,13.9684,13.9782,13.8212,13.8409,254629.0
2023-05-10 13:20:00,14.1,14.11,13.93,13.97,378752.0,13.8311,13.8409,13.6643,13.7035,378752.0
2023-05-10 13:30:00,13.96,14.0,13.93,13.93,184637.0,13.6937,13.733,13.6643,13.6643,184637.0
2023-05-10 13:40:00,13.93,14.06,13.91,14.06,139991.0,13.6643,13.7918,13.6447,13.7918,139991.0
2023-05-10 13:50:00,14.06,14.12,14.01,14.09,188161.0,13.7918,13.8507,13.7428,13.8212,188161.0
2023-05-10 14:00:00,14.1,14.19,14.09,14.15,191395.0,13.8311,13.9193,13.8212,13.8801,191395.0
2023-05-10 14:10:00,14.16,14.21,14.14,14.19,124482.0,13.8899,13.939,13.8703,13.9193,124482.0
2023-05-10 14:20:00,14.19,14.2,14.14,14.15,128933.0,13.9193,13.9291,13.8703,13.8801,128933.0
2023-05-10 14:30:00,14.15,14.21,14.13,14.18,129769.0,13.8801,13.939,13.8605,13.9095,129769.0
2023-05-10 14:40:00,14.18,14.29,14.18,14.21,161021.0,13.9095,14.0174,13.9095,13.939,161021.0
2023-05-10 14:50:00,14.21,14.25,14.19,14.24,50215.0,13.939,13.9782,13.9193,13.9684,50215.0
2023-05-10 15:00:00,14.24,14.27,14.19,14.24,138890.0,13.9684,13.9978,13.9193,13.9684,138890.0
2023-05-10 15:10:00,14.24,14.32,14.24,14.32,262105.0,13.9684,14.0469,13.9684,14.0469,262105.0
2023-05-10 15:20:00,14.33,14.44,14.33,14.4,255154.0,14.0567,14.1646,14.0567,14.1253,255154.0
2023-05-10 15:30:00,14.39,14.46,14.38,14.44,139874.0,14.1155,14.1842,14.1057,14.1646,139874.0
2023-05-10 15:40:00,14.44,14.46,14.38,14.39,165427.0,14.1646,14.1842,14.1057,14.1155,165427.0
2023-05-10 15:50:00,14.38,14.39,14.31,14.32,343650.0,14.1057,14.1155,14.037,14.0469,343650.0
2023-05-11 09:30:00,14.31,14.43,14.1,14.12,1331330.0,14.037,14.1548,13.8311,13.8507,1331330.0
2023-05-11 09:40:00,14.12,14.21,13.98,14.02,473383.0,13.8507,13.939,13.7133,13.7526,473383.0
2023-05-11 09:50:00,14.01,14.08,13.96,14.02,707001.0,13.7428,13.8114,13.6937,13.7526,707001.0
2023-05-11 10:00:00,14.02,14.04,13.89,13.95,497379.0,13.7526,13.7722,13.6251,13.6839,497379.0
2023-05-11 10:10:00,13.95,14.02,13.84,13.84,378112.0,13.6839,13.7526,13.576,13.576,378112.0
2023-05-11 10:20:00,13.83,13.97,13.8,13.95,386436.0,13.5662,13.7035,13.5368,13.6839,386436.0
2023-05-11 10:30:00,13.95,13.95,13.73,13.76,401308.0,13.6839,13.6839,13.4681,13.4975,401308.0
2023-05-11 10:40:00,13.76,13.82,13.64,13.81,558890.0,13.4975,13.5564,13.3798,13.5466,558890.0
2023-05-11 10:50:00,13.82,13.85,13.79,13.84,289140.0,13.5564,13.5858,13.527,13.576,289140.0
2023-05-11 11:00:00,13.84,13.88,13.7,13.71,261585.0,13.576,13.6152,13.4387,13.4485,261585.0
2023-05-11 11:10:00,13.71,13.75,13.66,13.72,227936.0,13.4485,13.4877,13.3994,13.4583,227936.0
2023-05-11 11:20:00,13.73,13.83,13.73,13.82,147593.0,13.4681,13.5662,13.4681,13.5564,147593.0
2023-05-11 11:30:00,13.83,13.86,13.8,13.8,155854.0,13.5662,13.5956,13.5368,13.5368,155854.0
2023-05-11 11:40:00,13.81,13.87,13.77,13.77,156536.0,13.5466,13.6054,13.5073,13.5073,156536.0
2023-05-11 11:50:00,13.77,13.87,13.77,13.87,83553.0,13.5073,13.6054,13.5073,13.6054,83553.0
2023-05-11 12:00:00,13.87,13.87,13.78,13.84,147137.0,13.6054,13.6054,13.5172,13.576,147137.0
2023-05-11 12:10:00,13.83,13.88,13.79,13.88,96510.0,13.5662,13.6152,13.527,13.6152,96510.0
2023-05-11 12:20:00,13.89,13.99,13.88,13.93,244739.0,13.6251,13.7232,13.6152,13.6643,244739.0
2023-05-11 12:30:00,13.94,13.98,13.94,13.94,103675.0,13.6741,13.7133,13.6741,13.6741,103675.0
2023-05-11 12:40:00,13.94,14.01,13.94,14.0,130160.0,13.6741,13.7428,13.6741,13.733,130160.0
2023-05-11 12:50:00,14.0,14.01,13.95,13.97,113895.0,13.733,13.7428,13.6839,13.7035,113895.0
2023-05-11 13:00:00,13.97,13.98,13.92,13.94,120062.0,13.7035,13.7133,13.6545,13.6741,120062.0
2023-05-11 13:10:00,13.95,13.97,13.89,13.95,60625.0,13.6839,13.7035,13.6251,13.6839,60625.0
2023-05-11 13:20:00,13.96,13.97,13.87,13.87,95358.0,13.6937,13.7035,13.6054,13.6054,95358.0
2023-05-11 13:30:00,13.86,13.93,13.85,13.92,65045.0,13.5956,13.6643,13.5858,13.6545,65045.0
2023-05-11 13:40:00,13.92,13.92,13.78,13.79,155572.0,13.6545,13.6545,13.5172,13.527,155572.0
2023-05-11 13:50:00,13.78,13.84,13.76,13.84,107087.0,13.5172,13.576,13.4975,13.576,107087.0
2023-05-11 14:00:00,13.85,13.87,13.81,13.87,24369.0,13.5858,13.6054,13.5466,13.6054,24369.0
2023-05-11 14:10:00,13.87,13.87,13.82,13.83,36234.0,13.6054,13.6054,13.5564,13.5662,36234.0
2023-05-11 14:20:00,13.83,13.9,13.83,13.9,75420.0,13.5662,13.6349,13.5662,13.6349,75420.0
2023-05-11 14:30:00,13.9,13.96,13.89,13.96,69319.0,13.6349,13.6937,13.6251,13.6937,69319.0
2023-05-11 14:40:00,13.96,14.03,13.96,14.03,190561.0,13.6937,13.7624,13.6937,13.7624,190561.0
2023-05-11 14:50:00,14.04,14.06,14.0,14.06,98654.0,13.7722,13.7918,13.733,13.7918,98654.0
2023-05-11 15:00:00,14.07,14.07,14.0,14.06,97979.0,13.8016,13.8016,13.733,13.7918,97979.0
2023-05-11 15:10:00,14.07,14.12,14.01,14.03,129704.0,13.8016,13.8507,13.7428,13.7624,129704.0
2023-05-11 15:20:00,14.02,14.05,13.99,14.01,56843.0,13.7526,13.782,13.7232,13.7428,56843.0
2023-05-11 15:30:00,14.0,14.03,13.97,13.98,112588.0,13.733,13.7624,13.7035,13.7133,112588.0
2023-05-11 15:40:00,13.97,14.03,13.94,14.02,78887.0,13.7035,13.7624,13.6741,13.7526,78887.0
2023-05-11 15:50:00,14.0,14.07,13.97,14.05,316322.0,13.733,13.8016,13.7035,13.782,316322.0
2023-05-12 09:30:00,14.17,14.37,14.17,14.17,865689.0,13.8997,14.0959,13.8997,13.8997,865689.0
2023-05-12 09:40:00,14.17,14.21,14.04,14.06,310993.0,13.8997,13.939,13.7722,13.7918,310993.0
2023-05-12 09:50:00,14.06,14.19,14.05,14.1,219534.0,13.7918,13.9193,13.782,13.8311,219534.0
2023-05-12 10:00:00,14.1,14.12,13.88,13.96,471456.0,13.8311,13.8507,13.6152,13.6937,471456.0
2023-05-12 10:10:00,13.96,14.0,13.92,13.99,119390.0,13.6937,13.733,13.6545,13.7232,119390.0
2023-05-12 10:20:00,13.99,14.03,13.95,13.98,67447.0,13.7232,13.7624,13.6839,13.7133,67447.0
2023-05-12 10:30:00,13.97,13.97,13.87,13.94,232903.0,13.7035,13.7035,13.6054,13.6741,232903.0
2023-05-12 10:40:00,13.94,14.01,13.94,14.0,92877.0,13.6741,13.7428,13.6741,13.733,92877.0
2023-05-12 10:50:00,14.0,14.0,13.91,13.95,69309.0,13.733,13.733,13.6447,13.6839,69309.0
2023-05-12 11:00:00,13.96,14.04,13.95,14.02,84754.0,13.6937,13.7722,13.6839,13.7526,84754.0
2023-05-12 11:10:00,14.04,14.07,13.95,13.99,131191.0,13.7722,13.8016,13.6839,13.7232,131191.0
2023-05-12 11:20:00,13.99,14.04,13.91,13.92,125260.0,13.7232,13.7722,13.6447,13.6545,125260.0
2023-05-12 11:30:00,13.92,13.96,13.87,13.88,196548.0,13.6545,13.6937,13.6054,13.6152,196548.0
2023-05-12 11:40:00,13.88,13.97,13.88,13.96,112214.0,13.6152,13.7035,13.6152,13.6937,112214.0
2023-05-12 11:50:00,13.97,14.03,13.95,14.03,118562.0,13.7035,13.7624,13.6839,13.7624,118562.0
2023-05-12 12:00:00,14.02,14.02,13.89,13.91,176954.0,13.7526,13.7526,13.6251,13.6447,176954.0
2023-05-12 12:10:00,13.9,13.9,13.83,13.85,152460.0,13.6349,13.6349,13.5662,13.5858,152460.0
2023-05-12 12:20:00,13.84,13.84,13.75,13.76,326646.0,13.576,13.576,13.4877,13.4975,326646.0
2023-05-12 12:30:00,13.75,13.79,13.71,13.75,200273.0,13.4877,13.527,13.4485,13.4877,200273.0
2023-05-12 12:40:00,13.75,13.75,13.67,13.68,236503.0,13.4877,13.4877,13.4093,13.4191,236503.0
2023-05-12 12:50:00,13.68,13.7,13.65,13.68,153812.0,13.4191,13.4387,13.3896,13.4191,153812.0
2023-05-12 13:00:00,13.68,13.73,13.65,13.71,136536.0,13.4191,13.4681,13.3896,13.4485,136536.0
2023-05-12 13:10:00,13.71,13.75,13.68,13.73,173785.0,13.4485,13.4877,13.4191,13.4681,173785.0
2023-05-12 13:20:00,13.73,13.86,13.73,13.79,217291.0,13.4681,13.5956,13.4681,13.527,217291.0
2023-05-12 13:30:00,13.79,13.84,13.74,13.77,153630.0,13.527,13.576,13.4779,13.5073,153630.0
2023-05-12 13:40:00,13.77,13.81,13.76,13.78,53457.0,13.5073,13.5466,13.4975,13.5172,53457.0
2023-05-12 13:50:00,13.77,13.77,13.66,13.67,131783.0,13.5073,13.5073,13.3994,13.4093,131783.0
2023-05-12 14:00:00,13.67,13.69,13.63,13.67,132152.0,13.4093,13.4289,13.37,13.4093,132152.0
2023-05-12 14:10:00,13.68,13.71,13.63,13.67,75629.0,13.4191,13.4485,13.37,13.4093,75629.0
2023-05-12 14:20:00,13.67,13.7,13.62,13.65,105078.0,13.4093,13.4387,13.3602,13.3896,105078.0
2023-05-12 14:30:00,13.65,13.68,13.62,13.65,231065.0,13.3896,13.4191,13.3602,13.3896,231065.0
2023-05-12 14:40:00,13.65,13.66,13.6,13.66,111776.0,13.3896,13.3994,13.3406,13.3994,111776.0
2023-05-12 14:50:00,13.67,13.72,13.67,13.7,85285.0,13.4093,13.4583,13.4093,13.4387,85285.0
2023-05-12 15:00:00,13.71,13.79,13.7,13.78,85200.0,13.4485,13.527,13.4387,13.5172,85200.0
2023-05-12 15:10:00,13.78,13.81,13.76,13.81,57719.0,13.5172,13.5466,13.4975,13.5466,57719.0
2023-05-12 15:20:00,13.82,13.83,13.81,13.83,58944.0,13.5564,13.5662,13.5466,13.5662,58944.0
2023-05-12 15:30:00,13.84,13.91,13.84,13.88,174487.0,13.576,13.6447,13.576,13.6152,174487.0
2023-05-12 15:40:00,13.88,13.95,13.88,13.94,278477.0,13.6152,13.6839,13.6152,13.6741,278477.0
2023-05-12 15:50:00,13.93,14.01,13.91,14.0,494852.0,13.6643,13.7428,13.6447,13.733,494852.0
2023-05-15 09:30:00,14.1,14.12,13.98,13.99,877394.0,13.8311,13.8507,13.7133,13.7232,877394.0
2023-05-15 09:40:00,13.99,14.16,13.99,14.12,452225.0,13.7232,13.8899,13.7232,13.8507,452225.0
2023-05-15 09:50:00,14.13,14.13,14.04,14.06,224276.0,13.8605,13.8605,13.7722,13.7918,224276.0
2023-05-15 10:00:00,14.06,14.14,14.0,14.02,170089.0,13.7918,13.8703,13.733,13.7526,170089.0
2023-05-15 10:10:00,14.02,14.08,14.02,14.05,72525.0,13.7526,13.8114,13.7526,13.782,72525.0
2023-05-15 10:20:00,14.04,14.08,14.02,14.04,99536.0,13.7722,13.8114,13.7526,13.7722,99536.0
2023-05-15 10:30:00,14.04,14.15,14.04,14.12,184507.0,13.7722,13.8801,13.7722,13.8507,184507.0
2023-05-15 10:40:00,14.11,14.19,14.11,14.19,180679.0,13.8409,13.9193,13.8409,13.9193,180679.0
2023-05-15 10:50:00,14.19,14.26,14.17,14.17,297255.0,13.9193,13.988,13.8997,13.8997,297255.0
2023-05-15 11:00:00,14.18,14.31,14.18,14.3,227404.0,13.9095,14.037,13.9095,14.0272,227404.0
2023-05-15 11:10:00,14.31,14.42,14.31,14.41,301178.0,14.037,14.1449,14.037,14.1351,301178.0
2023-05-15 11:20:00,14.41,14.49,14.41,14.46,175285.0,14.1351,14.2136,14.1351,14.1842,175285.0
2023-05-15 11:30:00,14.46,14.51,14.44,14.46,379306.0,14.1842,14.2332,14.1646,14.1842,379306.0
2023-05-15 11:40:00,14.47,14.56,14.43,14.56,269393.0,14.194,14.2823,14.1548,14.2823,269393.0
2023-05-15 11:50:00,14.56,14.63,14.56,14.62,296242.0,14.2823,14.3509,14.2823,14.3411,296242.0
2023-05-15 12:00:00,14.62,14.63,14.55,14.62,183549.0,14.3411,14.3509,14.2725,14.3411,183549.0
2023-05-15 12:10:00,14.62,14.75,14.61,14.74,470086.0,14.3411,14.4687,14.3313,14.4588,470086.0
2023-05-15 12:20:00,14.74,14.74,14.6,14.64,156413.0,14.4588,14.4588,14.3215,14.3608,156413.0
2023-05-15 12:30:00,14.64,14.71,14.63,14.71,135573.0,14.3608,14.4294,14.3509,14.4294,135573.0
2023-05-15 12:40:00,14.71,14.77,14.7,14.75,181159.0,14.4294,14.4883,14.4196,14.4687,181159.0
2023-05-15 12:50:00,14.74,14.87,14.74,14.87,329071.0,14.4588,14.5864,14.4588,14.5864,329071.0
2023-05-15 13:00:00,14.87,14.95,14.85,14.94,425789.0,14.5864,14.6648,14.5667,14.655,425789.0
2023-05-15 13:10:00,14.95,14.98,14.92,14.96,272594.0,14.6648,14.6943,14.6354,14.6746,272594.0
2023-05-15 13:20:00,14.95,14.95,14.8,14.8,276563.0,14.6648,14.6648,14.5177,14.5177,276563.0
2023-05-15 13:30:00,14.8,14.82,14.77,14.79,197181.0,14.5177,14.5373,14.4883,14.5079,197181.0
2023-05-15 13:40:00,14.79,14.81,14.71,14.76,132824.0,14.5079,14.5275,14.4294,14.4785,132824.0
2023-05-15 13:50:00,14.77,14.87,14.76,14.86,75015.0,14.4883,14.5864,14.4785,14.5766,75015.0
2023-05-15 14:00:00,14.86,14.88,14.81,14.85,61559.0,14.5766,14.5962,14.5275,14.5667,61559.0
2023-05-15 14:10:00,14.85,14.89,14.85,14.88,118265.0,14.5667,14.606,14.5667,14.5962,118265.0
2023-05-15 14:20:00,14.89,14.9,14.87,14.89,120385.0,14.606,14.6158,14.5864,14.606,120385.0
2023-05-15 14:30:00,14.88,14.94,14.88,14.94,329308.0,14.5962,14.655,14.5962,14.655,329308.0
2023-05-15 14:40:00,14.95,15.01,14.94,14.98,549967.0,14.6648,14.7237,14.655,14.6943,549967.0
2023-05-15 14:50:00,14.98,14.98,14.87,14.89,235216.0,14.6943,14.6943,14.5864,14.606,235216.0
2023-05-15 15:00:00,14.89,14.93,14.86,14.91,88261.0,14.606,14.6452,14.5766,14.6256,88261.0
2023-05-15 15:10:00,14.9,14.95,14.9,14.95,119762.0,14.6158,14.6648,14.6158,14.6648,119762.0
2023-05-15 15:20:00,14.95,15.0,14.94,15.0,155743.0,14.6648,14.7139,14.655,14.7139,155743.0
2023-05-15 15:30:00,15.0,15.06,14.99,15.06,210537.0,14.7139,14.7727,14.7041,14.7727,210537.0
2023-05-15 15:40:00,15.07,15.09,15.06,15.07,154051.0,14.7826,14.8022,14.7727,14.7826,154051.0
2023-05-15 15:50:00,15.07,15.13,15.06,15.13,582537.0,14.7826,14.8414,14.7727,14.8414,582537.0
2023-05-16 09:30:00,14.99,15.35,14.98,15.16,1474035.0,14.7041,15.0572,14.6943,14.8708,1474035.0
2023-05-16 09:40:00,15.15,15.54,15.14,15.33,1012141.0,14.861,15.2436,14.8512,15.0376,1012141.0
2023-05-16 09:50:00,15.34,15.34,15.12,15.28,529961.0,15.0474,15.0474,14.8316,14.9885,529961.0
2023-05-16 10:00:00,15.29,15.29,15.2,15.2,216219.0,14.9984,14.9984,14.9101,14.9101,216219.0
2023-05-16 10:10:00,15.2,15.22,15.07,15.19,216292.0,14.9101,14.9297,14.7826,14.9003,216292.0
2023-05-16 10:20:00,15.2,15.26,15.14,15.26,163589.0,14.9101,14.9689,14.8512,14.9689,163589.0
2023-05-16 10:30:00,15.26,15.32,15.24,15.26,198529.0,14.9689,15.0278,14.9493,14.9689,198529.0
2023-05-16 10:40:00,15.26,15.4,15.24,15.34,148854.0,14.9689,15.1063,14.9493,15.0474,148854.0
2023-05-16 10:50:00,15.34,15.42,15.3,15.36,420314.0,15.0474,15.1259,15.0082,15.067,420314.0
2023-05-16 11:00:00,15.36,15.44,15.34,15.44,194018.0,15.067,15.1455,15.0474,15.1455,194018.0
2023-05-16 11:10:00,15.44,15.48,15.4,15.44,169485.0,15.1455,15.1847,15.1063,15.1455,169485.0
2023-05-16 11:20:00,15.44,15.49,15.38,15.49,120679.0,15.1455,15.1945,15.0866,15.1945,120679.0
2023-05-16 11:30:00,15.5,15.5,15.34,15.39,112113.0,15.2043,15.2043,15.0474,15.0964,112113.0
2023-05-16 11:40:00,15.4,15.52,15.39,15.52,178274.0,15.1063,15.224,15.0964,15.224,178274.0
2023-05-16 11:50:00,15.51,15.56,15.49,15.55,180445.0,15.2142,15.2632,15.1945,15.2534,180445.0
2023-05-16 12:00:00,15.55,15.56,15.47,15.56,161378.0,15.2534,15.2632,15.1749,15.2632,161378.0
2023-05-16 12:10:00,15.55,15.55,15.49,15.51,57235.0,15.2534,15.2534,15.1945,15.2142,57235.0
2023-05-16 12:20:00,15.49,15.53,15.46,15.48,74499.0,15.1945,15.2338,15.1651,15.1847,74499.0
2023-05-16 12:30:00,15.49,15.51,15.46,15.51,91816.0,15.1945,15.2142,15.1651,15.2142,91816.0
2023-05-16 12:40:00,15.52,15.53,15.46,15.48,135751.0,15.224,15.2338,15.1651,15.1847,135751.0
2023-05-16 12:50:00,15.48,15.5,15.46,15.48,56011.0,15.1847,15.2043,15.1651,15.1847,56011.0
2023-05-16 13:00:00,15.49,15.51,15.43,15.46,74480.0,15.1945,15.2142,15.1357,15.1651,74480.0
2023-05-16 13:10:00,15.44,15.44,15.34,15.36,109073.0,15.1455,15.1455,15.0474,15.067,109073.0
2023-05-16 13:20:00,15.36,15.37,15.27,15.27,131039.0,15.067,15.0768,14.9787,14.9787,131039.0
2023-05-16 13:30:00,15.27,15.3,15.2,15.22,162919.0,14.9787,15.0082,14.9101,14.9297,162919.0
2023-05-16 13:40:00,15.21,15.32,15.21,15.31,89374.0,14.9199,15.0278,14.9199,15.018,89374.0
2023-05-16 13:50:00,15.31,15.34,15.29,15.32,98360.0,15.018,15.0474,14.9984,15.0278,98360.0
2023-05-16 14:00:00,15.33,15.39,15.26,15.27,115236.0,15.0376,15.0964,14.9689,14.9787,115236.0
2023-05-16 14:10:00,15.26,15.34,15.21,15.34,91998.0,14.9689,15.0474,14.9199,15.0474,91998.0
2023-05-16 14:20:00,15.35,15.42,15.32,15.41,137872.0,15.0572,15.1259,15.0278,15.1161,137872.0
2023-05-16 14:30:00,15.41,15.41,15.29,15.35,84288.0,15.1161,15.1161,14.9984,15.0572,84288.0
2023-05-16 14:40:00,15.35,15.42,15.35,15.42,50579.0,15.0572,15.1259,15.0572,15.1259,50579.0
2023-05-16 14:50:00,15.41,15.46,15.41,15.42,84262.0,15.1161,15.1651,15.1161,15.1259,84262.0
2023-05-16 15:00:00,15.43,15.45,15.31,15.32,69870.0,15.1357,15.1553,15.018,15.0278,69870.0
2023-05-16 15:10:00,15.33,15.36,15.28,15.28,96904.0,15.0376,15.067,14.9885,14.9885,96904.0
2023-05-16 15:20:00,15.27,15.4,15.24,15.4,166844.0,14.9787,15.1063,14.9493,15.1063,166844.0
2023-05-16 15:30:00,15.39,15.39,15.31,15.32,103792.0,15.0964,15.0964,15.018,15.0278,103792.0
2023-05-16 15:40:00,15.31,15.32,15.21,15.21,127209.0,15.018,15.0278,14.9199,14.9199,127209.0
2023-05-16 15:50:00,15.21,15.23,15.03,15.04,706077.0,14.9199,14.9395,14.7433,14.7531,706077.0
2023-05-17 09:30:00,15.47,15.61,15.4,15.44,718046.0,15.1749,15.3123,15.1063,15.1455,718046.0
2023-05-17 09:40:00,15.44,15.48,15.24,15.25,366702.0,15.1455,15.1847,14.9493,14.9591,366702.0
2023-05-17 09:50:00,15.25,15.26,15.16,15.18,321508.0,14.9591,14.9689,14.8708,14.8905,321508.0
2023-05-17 10:00:00,15.17,15.37,15.14,15.34,276281.0,14.8806,15.0768,14.8512,15.0474,276281.0
2023-05-17 10:10:00,15.34,15.53,15.32,15.52,266916.0,15.0474,15.2338,15.0278,15.224,266916.0
2023-05-17 10:20:00,15.52,15.63,15.49,15.6,685851.0,15.224,15.3319,15.1945,15.3024,685851.0
2023-05-17 10:30:00,15.6,15.63,15.53,15.61,289610.0,15.3024,15.3319,15.2338,15.3123,289610.0
2023-05-17 10:40:00,15.61,15.62,15.52,15.55,356438.0,15.3123,15.3221,15.224,15.2534,356438.0
2023-05-17 10:50:00,15.55,15.62,15.52,15.61,174347.0,15.2534,15.3221,15.224,15.3123,174347.0
2023-05-17 11:00:00,15.62,15.69,15.61,15.63,440342.0,15.3221,15.3907,15.3123,15.3319,440342.0
2023-05-17 11:10:00,15.64,15.87,15.64,15.79,674137.0,15.3417,15.5673,15.3417,15.4888,674137.0
2023-05-17 11:20:00,15.8,15.84,15.68,15.84,320704.0,15.4986,15.5379,15.3809,15.5379,320704.0
2023-05-17 11:30:00,15.85,15.86,15.79,15.86,275337.0,15.5477,15.5575,15.4888,15.5575,275337.0
2023-05-17 11:40:00,15.86,15.96,15.86,15.91,276251.0,15.5575,15.6556,15.5575,15.6065,276251.0
2023-05-17 11:50:00,15.91,15.93,15.88,15.89,146560.0,15.6065,15.6261,15.5771,15.5869,146560.0
2023-05-17 12:00:00,15.89,15.89,15.82,15.85,129332.0,15.5869,15.5869,15.5182,15.5477,129332.0
2023-05-17 12:10:00,15.85,15.86,15.77,15.78,148229.0,15.5477,15.5575,15.4692,15.479,148229.0
2023-05-17 12:20:00,15.79,15.85,15.76,15.85,145298.0,15.4888,15.5477,15.4594,15.5477,145298.0
2023-05-17 12:30:00,15.85,15.97,15.85,15.96,274772.0,15.5477,15.6654,15.5477,15.6556,274772.0
2023-05-17 12:40:00,15.97,16.04,15.97,16.03,405113.0,15.6654,15.734,15.6654,15.7242,405113.0
2023-05-17 12:50:00,16.04,16.14,16.04,16.12,274977.0,15.734,15.8321,15.734,15.8125,274977.0
2023-05-17 13:00:00,16.13,16.25,16.13,16.24,384738.0,15.8223,15.94,15.8223,15.9302,384738.0
2023-05-17 13:10:00,16.23,16.23,16.18,16.18,156235.0,15.9204,15.9204,15.8714,15.8714,156235.0
2023-05-17 13:20:00,16.17,16.25,16.17,16.25,139107.0,15.8616,15.94,15.8616,15.94,139107.0
2023-05-17 13:30:00,16.25,16.27,16.2,16.23,117774.0,15.94,15.9597,15.891,15.9204,117774.0
2023-05-17 13:40:00,16.24,16.32,16.23,16.29,474040.0,15.9302,16.0087,15.9204,15.9793,474040.0
2023-05-17 13:50:00,16.29,16.34,16.27,16.32,238956.0,15.9793,16.0283,15.9597,16.0087,238956.0
2023-05-17 14:00:00,16.32,16.32,16.22,16.25,153289.0,16.0087,16.0087,15.9106,15.94,153289.0
2023-05-17 14:10:00,16.25,16.28,16.22,16.24,126855.0,15.94,15.9695,15.9106,15.9302,126855.0
2023-05-17 14:20:00,16.24,16.25,16.19,16.19,103678.0,15.9302,15.94,15.8812,15.8812,103678.0
2023-05-17 14:30:00,16.2,16.2,16.12,16.17,147117.0,15.891,15.891,15.8125,15.8616,147117.0
2023-05-17 14:40:00,16.17,16.19,16.09,16.16,165245.0,15.8616,15.8812,15.7831,15.8518,165245.0
2023-05-17 14:50:00,16.16,16.16,16.1,16.11,172381.0,15.8518,15.8518,15.7929,15.8027,172381.0
2023-05-17 15:00:00,16.11,16.23,16.07,16.22,123385.0,15.8027,15.9204,15.7635,15.9106,123385.0
2023-05-17 15:10:00,16.22,16.29,16.22,16.24,204201.0,15.9106,15.9793,15.9106,15.9302,204201.0
2023-05-17 15:20:00,16.24,16.25,16.18,16.19,176967.0,15.9302,15.94,15.8714,15.8812,176967.0
2023-05-17 15:30:00,16.19,16.21,16.14,16.18,229501.0,15.8812,15.9008,15.8321,15.8714,229501.0
2023-05-17 15:40:00,16.17,16.29,16.17,16.27,335004.0,15.8616,15.9793,15.8616,15.9597,335004.0
2023-05-17 15:50:00,16.27,16.27,16.14,16.16,418323.0,15.9597,15.9597,15.8321,15.8518,418323.0
2023-05-18 09:30:00,16.35,16.84,16.32,16.81,1351584.0,16.0381,16.5188,16.0087,16.4894,1351584.0
2023-05-18 09:40:00,16.81,16.9,16.68,16.79,762031.0,16.4894,16.5776,16.3618,16.4697,762031.0
2023-05-18 09:50:00,16.78,16.83,16.7,16.83,483068.0,16.4599,16.509,16.3815,16.509,483068.0
2023-05-18 10:00:00,16.83,17.04,16.76,17.04,779655.0,16.509,16.715,16.4403,16.715,779655.0
2023-05-18 10:10:00,17.03,17.09,16.96,17.02,590953.0,16.7052,16.764,16.6365,16.6954,590953.0
2023-05-18 10:20:00,17.03,17.17,17.03,17.17,498360.0,16.7052,16.8425,16.7052,16.8425,498360.0
2023-05-18 10:30:00,17.18,17.23,17.16,17.22,526194.0,16.8523,16.9014,16.8327,16.8915,526194.0
2023-05-18 10:40:00,17.21,17.22,17.07,17.19,397496.0,16.8817,16.8915,16.7444,16.8621,397496.0
2023-05-18 10:50:00,17.19,17.3,17.15,17.3,479336.0,16.8621,16.97,16.8229,16.97,479336.0
2023-05-18 11:00:00,17.3,17.46,17.3,17.44,523567.0,16.97,17.127,16.97,17.1073,523567.0
2023-05-18 11:10:00,17.44,17.51,17.41,17.51,621156.0,17.1073,17.176,17.0779,17.176,621156.0
2023-05-18 11:20:00,17.51,17.64,17.46,17.59,387207.0,17.176,17.3035,17.127,17.2545,387207.0
2023-05-18 11:30:00,17.59,17.67,17.55,17.63,392905.0,17.2545,17.333,17.2152,17.2937,392905.0
2023-05-18 11:40:00,17.63,17.71,17.61,17.68,453041.0,17.2937,17.3722,17.2741,17.3428,453041.0
2023-05-18 11:50:00,17.68,17.7,17.49,17.54,632201.0,17.3428,17.3624,17.1564,17.2054,632201.0
2023-05-18 12:00:00,17.54,17.55,17.36,17.39,542660.0,17.2054,17.2152,17.0289,17.0583,542660.0
2023-05-18 12:10:00,17.38,17.48,17.27,17.27,497107.0,17.0485,17.1466,16.9406,16.9406,497107.0
2023-05-18 12:20:00,17.27,17.29,17.16,17.21,319378.0,16.9406,16.9602,16.8327,16.8817,319378.0
2023-05-18 12:30:00,17.21,17.34,17.19,17.32,242936.0,16.8817,17.0093,16.8621,16.9896,242936.0
2023-05-18 12:40:00,17.32,17.43,17.27,17.43,283469.0,16.9896,17.0975,16.9406,17.0975,283469.0
2023-05-18 12:50:00,17.42,17.48,17.38,17.43,319025.0,17.0877,17.1466,17.0485,17.0975,319025.0
2023-05-18 13:00:00,17.44,17.5,17.43,17.46,127439.0,17.1073,17.1662,17.0975,17.127,127439.0
2023-05-18 13:10:00,17.45,17.45,17.35,17.45,136905.0,17.1172,17.1172,17.0191,17.1172,136905.0
2023-05-18 13:20:00,17.44,17.51,17.36,17.36,422495.0,17.1073,17.176,17.0289,17.0289,422495.0
2023-05-18 13:30:00,17.36,17.43,17.32,17.37,177260.0,17.0289,17.0975,16.9896,17.0387,177260.0
2023-05-18 13:40:00,17.35,17.37,17.25,17.32,174816.0,17.0191,17.0387,16.921,16.9896,174816.0
2023-05-18 13:50:00,17.31,17.31,17.2,17.23,108578.0,16.9798,16.9798,16.8719,16.9014,108578.0
2023-05-18 14:00:00,17.22,17.27,17.18,17.22,93938.0,16.8915,16.9406,16.8523,16.8915,93938.0
2023-05-18 14:10:00,17.22,17.31,17.18,17.31,65015.0,16.8915,16.9798,16.8523,16.9798,65015.0
2023-05-18 14:20:00,17.31,17.34,17.29,17.3,109051.0,16.9798,17.0093,16.9602,16.97,109051.0
2023-05-18 14:30:00,17.31,17.4,17.31,17.4,136719.0,16.9798,17.0681,16.9798,17.0681,136719.0
2023-05-18 14:40:00,17.4,17.45,17.39,17.44,126074.0,17.0681,17.1172,17.0583,17.1073,126074.0
2023-05-18 14:50:00,17.44,17.5,17.43,17.49,134008.0,17.1073,17.1662,17.0975,17.1564,134008.0
2023-05-18 15:00:00,17.5,17.54,17.46,17.54,194973.0,17.1662,17.2054,17.127,17.2054,194973.0
2023-05-18 15:10:00,17.54,17.65,17.52,17.65,269572.0,17.2054,17.3133,17.1858,17.3133,269572.0
2023-05-18 15:20:00,17.64,17.68,17.58,17.68,234358.0,17.3035,17.3428,17.2447,17.3428,234358.0
2023-05-18 15:30:00,17.68,17.68,17.59,17.62,176355.0,17.3428,17.3428,17.2545,17.2839,176355.0
2023-05-18 15:40:00,17.6,17.73,17.6,17.68,457503.0,17.2643,17.3918,17.2643,17.3428,457503.0
2023-05-18 15:50:00,17.69,17.8,17.68,17.68,828759.0,17.3526,17.4605,17.3428,17.3428,828759.0
2023-05-19 09:30:00,17.54,17.63,17.32,17.32,806789.0,17.2054,17.2937,16.9896,16.9896,806789.0
2023-05-19 09:40:00,17.32,17.6,17.23,17.23,376663.0,16.9896,17.2643,16.9014,16.9014,376663.0
2023-05-19 09:50:00,17.22,17.36,17.2,17.36,259868.0,16.8915,17.0289,16.8719,17.0289,259868.0
2023-05-19 10:00:00,17.36,17.36,17.15,17.31,490251.0,17.0289,17.0289,16.8229,16.9798,490251.0
2023-05-19 10:10:00,17.32,17.45,17.18,17.45,306277.0,16.9896,17.1172,16.8523,17.1172,306277.0
2023-05-19 10:20:00,17.45,17.54,17.37,17.38,283140.0,17.1172,17.2054,17.0387,17.0485,283140.0
2023-05-19 10:30:00,17.39,17.44,17.3,17.38,100046.0,17.0583,17.1073,16.97,17.0485,100046.0
2023-05-19 10:40:00,17.37,17.37,17.24,17.3,113149.0,17.0387,17.0387,16.9112,16.97,113149.0
2023-05-19 10:50:00,17.3,17.36,17.23,17.32,126729.0,16.97,17.0289,16.9014,16.9896,126729.0
2023-05-19 11:00:00,17.31,17.36,17.26,17.3,118335.0,16.9798,17.0289,16.9308,16.97,118335.0
2023-05-19 11:10:00,17.29,17.42,17.24,17.34,337248.0,16.9602,17.0877,16.9112,17.0093,337248.0
2023-05-19 11:20:00,17.36,17.52,17.27,17.27,255046.0,17.0289,17.1858,16.9406,16.9406,255046.0
2023-05-19 11:30:00,17.27,17.29,17.06,17.12,382991.0,16.9406,16.9602,16.7346,16.7934,382991.0
2023-05-19 11:40:00,17.11,17.35,17.06,17.32,336663.0,16.7836,17.0191,16.7346,16.9896,336663.0
2023-05-19 11:50:00,17.33,17.34,17.24,17.28,279632.0,16.9994,17.0093,16.9112,16.9504,279632.0
2023-05-19 12:00:00,17.28,17.32,17.2,17.26,199018.0,16.9504,16.9896,16.8719,16.9308,199018.0
2023-05-19 12:10:00,17.28,17.4,17.23,17.38,147576.0,16.9504,17.0681,16.9014,17.0485,147576.0
2023-05-19 12:20:00,17.38,17.42,17.33,17.33,78078.0,17.0485,17.0877,16.9994,16.9994,78078.0
2023-05-19 12:30:00,17.32,17.37,17.22,17.37,131829.0,16.9896,17.0387,16.8915,17.0387,131829.0
2023-05-19 12:40:00,17.37,17.46,17.36,17.43,119539.0,17.0387,17.127,17.0289,17.0975,119539.0
2023-05-19 12:50:00,17.43,17.43,17.34,17.35,48418.0,17.0975,17.0975,17.0093,17.0191,48418.0
2023-05-19 13:00:00,17.38,17.38,17.32,17.32,57286.0,17.0485,17.0485,16.9896,16.9896,57286.0
2023-05-19 13:10:00,17.31,17.37,17.27,17.34,50360.0,16.9798,17.0387,16.9406,17.0093,50360.0
2023-05-19 13:20:00,17.33,17.39,17.31,17.35,33460.0,16.9994,17.0583,16.9798,17.0191,33460.0
2023-05-19 13:30:00,17.36,17.39,17.32,17.35,87686.0,17.0289,17.0583,16.9896,17.0191,87686.0
2023-05-19 13:40:00,17.35,17.36,17.31,17.32,138350.0,17.0191,17.0289,16.9798,16.9896,138350.0
2023-05-19 13:50:00,17.32,17.35,17.29,17.29,61265.0,16.9896,17.0191,16.9602,16.9602,61265.0
2023-05-19 14:00:00,17.29,17.31,17.22,17.23,74306.0,16.9602,16.9798,16.8915,16.9014,74306.0
2023-05-19 14:10:00,17.23,17.25,17.14,17.25,162283.0,16.9014,16.921,16.8131,16.921,162283.0
2023-05-19 14:20:00,17.25,17.32,17.25,17.25,48313.0,16.921,16.9896,16.921,16.921,48313.0
2023-05-19 14:30:00,17.24,17.3,17.21,17.29,40276.0,16.9112,16.97,16.8817,16.9602,40276.0
2023-05-19 14:40:00,17.3,17.3,17.23,17.25,71753.0,16.97,16.97,16.9014,16.921,71753.0
2023-05-19 14:50:00,17.25,17.39,17.25,17.39,106300.0,16.921,17.0583,16.921,17.0583,106300.0
2023-05-19 15:00:00,17.39,17.44,17.36,17.36,100753.0,17.0583,17.1073,17.0289,17.0289,100753.0
2023-05-19 15:10:00,17.38,17.45,17.38,17.41,36715.0,17.0485,17.1172,17.0485,17.0779,36715.0
2023-05-19 15:20:00,17.41,17.41,17.35,17.37,78962.0,17.0779,17.0779,17.0191,17.0387,78962.0
2023-05-19 15:30:00,17.36,17.4,17.32,17.38,62495.0,17.0289,17.0681,16.9896,17.0485,62495.0
2023-05-19 15:40:00,17.38,17.42,17.36,17.39,114141.0,17.0485,17.0877,17.0289,17.0583,114141.0
2023-05-19 15:50:00,17.39,17.43,17.35,17.37,208156.0,17.0583,17.0975,17.0191,17.0387,208156.0
2023-05-22 09:30:00,16.97,17.14,16.89,17.13,989170.0,16.6463,16.8131,16.5678,16.8033,989170.0
2023-05-22 09:40:00,17.14,17.34,17.11,17.22,701845.0,16.8131,17.0093,16.7836,16.8915,701845.0
2023-05-22 09:50:00,17.23,17.54,17.23,17.47,525681.0,16.9014,17.2054,16.9014,17.1368,525681.0
2023-05-22 10:00:00,17.47,17.52,17.16,17.2,391315.0,17.1368,17.1858,16.8327,16.8719,391315.0
2023-05-22 10:10:00,17.2,17.42,17.19,17.41,283149.0,16.8719,17.0877,16.8621,17.0779,283149.0
2023-05-22 10:20:00,17.42,17.52,17.36,17.36,402955.0,17.0877,17.1858,17.0289,17.0289,402955.0
2023-05-22 10:30:00,17.37,17.44,17.32,17.44,125802.0,17.0387,17.1073,16.9896,17.1073,125802.0
2023-05-22 10:40:00,17.44,17.44,17.27,17.34,91224.0,17.1073,17.1073,16.9406,17.0093,91224.0
2023-05-22 10:50:00,17.34,17.4,17.23,17.39,188518.0,17.0093,17.0681,16.9014,17.0583,188518.0
2023-05-22 11:00:00,17.4,17.43,17.35,17.38,175600.0,17.0681,17.0975,17.0191,17.0485,175600.0
2023-05-22 11:10:00,17.38,17.41,17.34,17.4,51960.0,17.0485,17.0779,17.0093,17.0681,51960.0
2023-05-22 11:20:00,17.4,17.49,17.38,17.45,192226.0,17.0681,17.1564,17.0485,17.1172,192226.0
2023-05-22 11:30:00,17.44,17.48,17.32,17.32,73096.0,17.1073,17.1466,16.9896,16.9896,73096.0
2023-05-22 11:40:00,17.36,17.37,17.31,17.35,58406.0,17.0289,17.0387,16.9798,17.0191,58406.0
2023-05-22 11:50:00,17.37,17.45,17.36,17.43,82906.0,17.0387,17.1172,17.0289,17.0975,82906.0
2023-05-22 12:00:00,17.43,17.48,17.41,17.48,79712.0,17.0975,17.1466,17.0779,17.1466,79712.0
2023-05-22 12:10:00,17.48,17.54,17.45,17.47,113445.0,17.1466,17.2054,17.1172,17.1368,113445.0
2023-05-22 12:20:00,17.47,17.47,17.37,17.39,73465.0,17.1368,17.1368,17.0387,17.0583,73465.0
2023-05-22 12:30:00,17.39,17.41,17.32,17.39,115640.0,17.0583,17.0779,16.9896,17.0583,115640.0
2023-05-22 12:40:00,17.39,17.41,17.39,17.4,25705.0,17.0583,17.0779,17.0583,17.0681,25705.0
2023-05-22 12:50:00,17.4,17.44,17.37,17.44,35502.0,17.0681,17.1073,17.0387,17.1073,35502.0
2023-05-22 13:00:00,17.45,17.5,17.45,17.46,121576.0,17.1172,17.1662,17.1172,17.127,121576.0
2023-05-22 13:10:00,17.46,17.48,17.31,17.38,294589.0,17.127,17.1466,16.9798,17.0485,294589.0
2023-05-22 13:20:00,17.39,17.44,17.38,17.43,45559.0,17.0583,17.1073,17.0485,17.0975,45559.0
2023-05-22 13:30:00,17.43,17.5,17.43,17.48,63566.0,17.0975,17.1662,17.0975,17.1466,63566.0
2023-05-22 13:40:00,17.48,17.52,17.47,17.49,69114.0,17.1466,17.1858,17.1368,17.1564,69114.0
2023-05-22 13:50:00,17.49,17.49,17.41,17.41,32941.0,17.1564,17.1564,17.0779,17.0779,32941.0
2023-05-22 14:00:00,17.41,17.48,17.41,17.48,30473.0,17.0779,17.1466,17.0779,17.1466,30473.0
2023-05-22 14:10:00,17.48,17.5,17.45,17.49,40352.0,17.1466,17.1662,17.1172,17.1564,40352.0
2023-05-22 14:20:00,17.49,17.55,17.48,17.54,85052.0,17.1564,17.2152,17.1466,17.2054,85052.0
2023-05-22 14:30:00,17.54,17.55,17.53,17.55,93698.0,17.2054,17.2152,17.1956,17.2152,93698.0
2023-05-22 14:40:00,17.56,17.62,17.55,17.62,166716.0,17.2251,17.2839,17.2152,17.2839,166716.0
2023-05-22 14:50:00,17.63,17.72,17.57,17.59,140943.0,17.2937,17.382,17.2349,17.2545,140943.0
2023-05-22 15:00:00,17.6,17.64,17.58,17.58,80309.0,17.2643,17.3035,17.2447,17.2447,80309.0
2023-05-22 15:10:00,17.58,17.65,17.57,17.65,94704.0,17.2447,17.3133,17.2349,17.3133,94704.0
2023-05-22 15:20:00,17.64,17.64,17.51,17.53,82067.0,17.3035,17.3035,17.176,17.1956,82067.0
2023-05-22 15:30:00,17.54,17.56,17.45,17.49,128252.0,17.2054,17.2251,17.1172,17.1564,128252.0
2023-05-22 15:40:00,17.49,17.57,17.49,17.51,88579.0,17.1564,17.2349,17.1564,17.176,88579.0
2023-05-22 15:50:00,17.53,17.56,17.48,17.55,258615.0,17.1956,17.2251,17.1466,17.2152,258615.0
2023-05-23 09:30:00,17.2,17.54,17.19,17.43,591517.0,16.8719,17.2054,16.8621,17.0975,591517.0
2023-05-23 09:40:00,17.43,17.49,17.25,17.42,254915.0,17.0975,17.1564,16.921,17.0877,254915.0
2023-05-23 09:50:00,17.41,17.54,17.39,17.43,242815.0,17.0779,17.2054,17.0583,17.0975,242815.0
2023-05-23 10:00:00,17.43,17.53,17.41,17.52,154760.0,17.0975,17.1956,17.0779,17.1858,154760.0
2023-05-23 10:10:00,17.52,17.52,17.39,17.51,103772.0,17.1858,17.1858,17.0583,17.176,103772.0
2023-05-23 10:20:00,17.51,17.52,17.4,17.41,166351.0,17.176,17.1858,17.0681,17.0779,166351.0
2023-05-23 10:30:00,17.41,17.41,17.31,17.39,98379.0,17.0779,17.0779,16.9798,17.0583,98379.0
2023-05-23 10:40:00,17.39,17.41,17.33,17.36,49176.0,17.0583,17.0779,16.9994,17.0289,49176.0
2023-05-23 10:50:00,17.36,17.36,17.25,17.31,169327.0,17.0289,17.0289,16.921,16.9798,169327.0
2023-05-23 11:00:00,17.31,17.4,17.3,17.34,94609.0,16.9798,17.0681,16.97,17.0093,94609.0
2023-05-23 11:10:00,17.34,17.39,17.3,17.38,59990.0,17.0093,17.0583,16.97,17.0485,59990.0
2023-05-23 11:20:00,17.38,17.46,17.38,17.43,128252.0,17.0485,17.127,17.0485,17.0975,128252.0
2023-05-23 11:30:00,17.44,17.44,17.38,17.41,33361.0,17.1073,17.1073,17.0485,17.0779,33361.0
2023-05-23 11:40:00,17.41,17.42,17.36,17.36,32439.0,17.0779,17.0877,17.0289,17.0289,32439.0
2023-05-23 11:50:00,17.36,17.36,17.25,17.33,113156.0,17.0289,17.0289,16.921,16.9994,113156.0
2023-05-23 12:00:00,17.33,17.36,17.3,17.32,35408.0,16.9994,17.0289,16.97,16.9896,35408.0
2023-05-23 12:10:00,17.31,17.32,17.25,17.32,65897.0,16.9798,16.9896,16.921,16.9896,65897.0
2023-05-23 12:20:00,17.33,17.35,17.25,17.25,74095.0,16.9994,17.0191,16.921,16.921,74095.0
2023-05-23 12:30:00,17.25,17.29,17.1,17.12,166077.0,16.921,16.9602,16.7738,16.7934,166077.0
2023-05-23 12:40:00,17.13,17.15,17.0,17.03,215228.0,16.8033,16.8229,16.6757,16.7052,215228.0
2023-05-23 12:50:00,17.03,17.16,17.02,17.1,179966.0,16.7052,16.8327,16.6954,16.7738,179966.0
2023-05-23 13:00:00,17.11,17.15,17.05,17.15,129391.0,16.7836,16.8229,16.7248,16.8229,129391.0
2023-05-23 13:10:00,17.15,17.27,17.15,17.27,68775.0,16.8229,16.9406,16.8229,16.9406,68775.0
2023-05-23 13:20:00,17.26,17.26,17.16,17.16,150146.0,16.9308,16.9308,16.8327,16.8327,150146.0
2023-05-23 13:30:00,17.15,17.16,17.09,17.12,219091.0,16.8229,16.8327,16.764,16.7934,219091.0
2023-05-23 13:40:00,17.11,17.17,17.11,17.12,48829.0,16.7836,16.8425,16.7836,16.7934,48829.0
2023-05-23 13:50:00,17.12,17.18,17.09,17.17,76735.0,16.7934,16.8523,16.764,16.8425,76735.0
2023-05-23 14:00:00,17.16,17.23,17.16,17.19,106506.0,16.8327,16.9014,16.8327,16.8621,106506.0
2023-05-23 14:10:00,17.19,17.2,17.05,17.05,119316.0,16.8621,16.8719,16.7248,16.7248,119316.0
2023-05-23 14:20:00,17.05,17.06,16.86,16.93,369274.0,16.7248,16.7346,16.5384,16.6071,369274.0
2023-05-23 14:30:00,16.92,17.0,16.82,16.85,149565.0,16.5973,16.6757,16.4992,16.5286,149565.0
2023-05-23 14:40:00,16.85,16.93,16.8,16.92,124046.0,16.5286,16.6071,16.4796,16.5973,124046.0
2023-05-23 14:50:00,16.92,16.98,16.92,16.97,113816.0,16.5973,16.6561,16.5973,16.6463,113816.0
2023-05-23 15:00:00,16.97,17.02,16.93,16.97,190737.0,16.6463,16.6954,16.6071,16.6463,190737.0
2023-05-23 15:10:00,16.98,17.07,16.9,16.9,116204.0,16.6561,16.7444,16.5776,16.5776,116204.0
2023-05-23 15:20:00,16.9,17.04,16.89,17.04,129139.0,16.5776,16.715,16.5678,16.715,129139.0
2023-05-23 15:30:00,17.04,17.09,17.0,17.01,77965.0,16.715,16.764,16.6757,16.6855,77965.0
2023-05-23 15:40:00,17.0,17.06,17.0,17.03,97774.0,16.6757,16.7346,16.6757,16.7052,97774.0
2023-05-23 15:50:00,17.02,17.04,16.89,16.9,294974.0,16.6954,16.715,16.5678,16.5776,294974.0
2023-05-24 09:30:00,15.86,16.14,15.74,16.12,1398932.0,15.5575,15.8321,15.4398,15.8125,1398932.0
2023-05-24 09:40:00,16.12,16.22,15.86,16.02,698410.0,15.8125,15.9106,15.5575,15.7144,698410.0
2023-05-24 09:50:00,16.02,16.04,15.86,15.96,399705.0,15.7144,15.734,15.5575,15.6556,399705.0
2023-05-24 10:00:00,15.95,15.97,15.64,15.65,644602.0,15.6458,15.6654,15.3417,15.3515,644602.0
2023-05-24 10:10:00,15.66,15.9,15.66,15.84,427953.0,15.3613,15.5967,15.3613,15.5379,427953.0
2023-05-24 10:20:00,15.84,15.86,15.61,15.64,423247.0,15.5379,15.5575,15.3123,15.3417,423247.0
2023-05-24 10:30:00,15.63,15.76,15.6,15.75,371152.0,15.3319,15.4594,15.3024,15.4496,371152.0
2023-05-24 10:40:00,15.74,15.79,15.63,15.65,354752.0,15.4398,15.4888,15.3319,15.3515,354752.0
2023-05-24 10:50:00,15.64,15.67,15.56,15.6,365275.0,15.3417,15.3711,15.2632,15.3024,365275.0
2023-05-24 11:00:00,15.61,15.64,15.49,15.59,458473.0,15.3123,15.3417,15.1945,15.2926,458473.0
2023-05-24 11:10:00,15.59,15.64,15.53,15.6,304727.0,15.2926,15.3417,15.2338,15.3024,304727.0
2023-05-24 11:20:00,15.61,15.81,15.6,15.71,401563.0,15.3123,15.5084,15.3024,15.4103,401563.0
2023-05-24 11:30:00,15.72,15.76,15.67,15.69,281307.0,15.4202,15.4594,15.3711,15.3907,281307.0
2023-05-24 11:40:00,15.69,15.7,15.54,15.69,394277.0,15.3907,15.4005,15.2436,15.3907,394277.0
2023-05-24 11:50:00,15.69,15.74,15.67,15.69,281447.0,15.3907,15.4398,15.3711,15.3907,281447.0
2023-05-24 12:00:00,15.7,15.82,15.7,15.78,177027.0,15.4005,15.5182,15.4005,15.479,177027.0
2023-05-24 12:10:00,15.79,15.79,15.63,15.64,167963.0,15.4888,15.4888,15.3319,15.3417,167963.0
2023-05-24 12:20:00,15.64,15.71,15.62,15.7,84339.0,15.3417,15.4103,15.3221,15.4005,84339.0
2023-05-24 12:30:00,15.7,15.73,15.64,15.68,104894.0,15.4005,15.43,15.3417,15.3809,104894.0
2023-05-24 12:40:00,15.69,15.72,15.62,15.64,90630.0,15.3907,15.4202,15.3221,15.3417,90630.0
2023-05-24 12:50:00,15.65,15.71,15.65,15.68,77091.0,15.3515,15.4103,15.3515,15.3809,77091.0
2023-05-24 13:00:00,15.69,15.69,15.6,15.61,160821.0,15.3907,15.3907,15.3024,15.3123,160821.0
2023-05-24 13:10:00,15.6,15.66,15.54,15.66,92191.0,15.3024,15.3613,15.2436,15.3613,92191.0
2023-05-24 13:20:00,15.66,15.75,15.65,15.7,211408.0,15.3613,15.4496,15.3515,15.4005,211408.0
2023-05-24 13:30:00,15.69,15.76,15.69,15.72,122817.0,15.3907,15.4594,15.3907,15.4202,122817.0
2023-05-24 13:40:00,15.72,15.8,15.72,15.74,362951.0,15.4202,15.4986,15.4202,15.4398,362951.0
2023-05-24 13:50:00,15.75,15.79,15.73,15.79,231863.0,15.4496,15.4888,15.43,15.4888,231863.0
2023-05-24 14:00:00,15.8,15.84,15.7,15.76,279906.0,15.4986,15.5379,15.4005,15.4594,279906.0
2023-05-24 14:10:00,15.75,15.82,15.74,15.8,291856.0,15.4496,15.5182,15.4398,15.4986,291856.0
2023-05-24 14:20:00,15.78,15.8,15.7,15.71,249347.0,15.479,15.4986,15.4005,15.4103,249347.0
2023-05-24 14:30:00,15.7,15.76,15.68,15.73,241067.0,15.4005,15.4594,15.3809,15.43,241067.0
2023-05-24 14:40:00,15.74,15.77,15.66,15.68,220333.0,15.4398,15.4692,15.3613,15.3809,220333.0
2023-05-24 14:50:00,15.67,15.7,15.55,15.59,270299.0,15.3711,15.4005,15.2534,15.2926,270299.0
2023-05-24 15:00:00,15.59,15.66,15.54,15.65,191124.0,15.2926,15.3613,15.2436,15.3515,191124.0
2023-05-24 15:10:00,15.64,15.87,15.64,15.86,347814.0,15.3417,15.5673,15.3417,15.5575,347814.0
2023-05-24 15:20:00,15.87,16.05,15.87,16.04,619428.0,15.5673,15.7439,15.5673,15.734,619428.0
2023-05-24 15:30:00,16.04,16.16,15.95,16.01,626814.0,15.734,15.8518,15.6458,15.7046,626814.0
2023-05-24 15:40:00,16.02,16.07,15.94,16.07,379737.0,15.7144,15.7635,15.636,15.7635,379737.0
2023-05-24 15:50:00,16.07,16.07,15.94,16.02,437855.0,15.7635,15.7635,15.636,15.7144,437855.0
2023-05-25 09:30:00,18.15,18.34,17.63,17.71,5579111.0,17.8038,17.9902,17.2937,17.3722,5579111.0
2023-05-25 09:40:00,17.72,18.05,17.72,17.88,1404721.0,17.382,17.7057,17.382,17.539,1404721.0
2023-05-25 09:50:00,17.87,18.1,17.69,17.95,1133301.0,17.5291,17.7548,17.3526,17.6076,1133301.0
2023-05-25 10:00:00,17.94,18.2,17.92,18.05,1261821.0,17.5978,17.8528,17.5782,17.7057,1261821.0
2023-05-25 10:10:00,18.05,18.07,17.9,18.0,680446.0,17.7057,17.7253,17.5586,17.6567,680446.0
2023-05-25 10:20:00,17.99,18.16,17.91,18.13,783771.0,17.6469,17.8136,17.5684,17.7842,783771.0
2023-05-25 10:30:00,18.14,18.2,18.06,18.2,962015.0,17.794,17.8528,17.7155,17.8528,962015.0
2023-05-25 10:40:00,18.2,18.36,18.13,18.33,1144058.0,17.8528,18.0098,17.7842,17.9804,1144058.0
2023-05-25 10:50:00,18.34,18.36,18.25,18.34,868107.0,17.9902,18.0098,17.9019,17.9902,868107.0
2023-05-25 11:00:00,18.34,18.51,18.27,18.48,1452908.0,17.9902,18.1569,17.9215,18.1275,1452908.0
2023-05-25 11:10:00,18.49,18.61,18.47,18.57,1156239.0,18.1373,18.255,18.1177,18.2158,1156239.0
2023-05-25 11:20:00,18.56,18.73,18.53,18.58,864298.0,18.206,18.3727,18.1766,18.2256,864298.0
2023-05-25 11:30:00,18.59,18.61,18.45,18.54,702088.0,18.2354,18.255,18.0981,18.1864,702088.0
2023-05-25 11:40:00,18.54,18.66,18.48,18.66,751933.0,18.1864,18.3041,18.1275,18.3041,751933.0
2023-05-25 11:50:00,18.66,18.73,18.6,18.72,632677.0,18.3041,18.3727,18.2452,18.3629,632677.0
2023-05-25 12:00:00,18.73,18.77,18.64,18.67,534765.0,18.3727,18.412,18.2845,18.3139,534765.0
2023-05-25 12:10:00,18.67,18.8,18.64,18.77,564491.0,18.3139,18.4414,18.2845,18.412,564491.0
2023-05-25 12:20:00,18.78,18.95,18.78,18.9,1083751.0,18.4218,18.5885,18.4218,18.5395,1083751.0
2023-05-25 12:30:00,18.91,18.94,18.82,18.94,451292.0,18.5493,18.5787,18.461,18.5787,451292.0
2023-05-25 12:40:00,18.95,19.03,18.94,18.99,886313.0,18.5885,18.667,18.5787,18.6278,886313.0
2023-05-25 12:50:00,18.99,19.02,18.93,18.95,538854.0,18.6278,18.6572,18.5689,18.5885,538854.0
2023-05-25 13:00:00,18.96,19.02,18.88,18.88,563957.0,18.5984,18.6572,18.5199,18.5199,563957.0
2023-05-25 13:10:00,18.89,18.96,18.86,18.96,338693.0,18.5297,18.5984,18.5003,18.5984,338693.0
2023-05-25 13:20:00,18.97,19.01,18.93,19.0,427198.0,18.6082,18.6474,18.5689,18.6376,427198.0
2023-05-25 13:30:00,18.99,19.05,18.97,19.03,492791.0,18.6278,18.6866,18.6082,18.667,492791.0
2023-05-25 13:40:00,19.03,19.11,18.95,19.11,624425.0,18.667,18.7455,18.5885,18.7455,624425.0
2023-05-25 13:50:00,19.11,19.11,18.95,19.04,458791.0,18.7455,18.7455,18.5885,18.6768,458791.0
2023-05-25 14:00:00,19.05,19.23,19.03,19.07,905748.0,18.6866,18.8632,18.667,18.7063,905748.0
2023-05-25 14:10:00,19.07,19.2,19.04,19.19,617873.0,18.7063,18.8338,18.6768,18.824,617873.0
2023-05-25 14:20:00,19.2,19.2,19.09,19.12,500597.0,18.8338,18.8338,18.7259,18.7553,500597.0
2023-05-25 14:30:00,19.12,19.13,18.94,19.02,506860.0,18.7553,18.7651,18.5787,18.6572,506860.0
2023-05-25 14:40:00,19.02,19.04,18.88,18.91,310246.0,18.6572,18.6768,18.5199,18.5493,310246.0
2023-05-25 14:50:00,18.9,19.02,18.89,18.95,186122.0,18.5395,18.6572,18.5297,18.5885,186122.0
2023-05-25 15:00:00,18.95,19.23,18.94,19.23,387123.0,18.5885,18.8632,18.5787,18.8632,387123.0
2023-05-25 15:10:00,19.23,19.31,19.19,19.31,418848.0,18.8632,18.9417,18.824,18.9417,418848.0
2023-05-25 15:20:00,19.31,19.38,19.28,19.31,290166.0,18.9417,19.0103,18.9122,18.9417,290166.0
2023-05-25 15:30:00,19.32,19.36,19.22,19.27,270268.0,18.9515,18.9907,18.8534,18.9024,270268.0
2023-05-25 15:40:00,19.28,19.37,19.17,19.23,229944.0,18.9122,19.0005,18.8043,18.8632,229944.0
2023-05-25 15:50:00,19.23,19.32,19.16,19.18,707010.0,18.8632,18.9515,18.7945,18.8142,707010.0
2023-05-26 09:30:00,20.07,20.6,20.04,20.48,2057468.0,19.6872,20.2071,19.6578,20.0894,2057468.0
2023-05-26 09:40:00,20.49,20.69,20.32,20.66,994205.0,20.0992,20.2954,19.9324,20.2659,994205.0
2023-05-26 09:50:00,20.67,20.93,20.6,20.69,858610.0,20.2757,20.5308,20.2071,20.2954,858610.0
2023-05-26 10:00:00,20.7,20.99,20.69,20.96,1010597.0,20.3052,20.5896,20.2954,20.5602,1010597.0
2023-05-26 10:10:00,20.96,21.3,20.9,21.27,1005969.0,20.5602,20.8937,20.5013,20.8643,1005969.0
2023-05-26 10:20:00,21.28,21.58,21.28,21.58,1003039.0,20.8741,21.1684,20.8741,21.1684,1003039.0
2023-05-26 10:30:00,21.58,21.81,21.46,21.79,1237570.0,21.1684,21.394,21.0507,21.3744,1237570.0
2023-05-26 10:40:00,21.79,22.11,21.76,22.08,1561429.0,21.3744,21.6883,21.3449,21.6588,1561429.0
2023-05-26 10:50:00,22.09,22.13,21.95,21.98,1042349.0,21.6686,21.7079,21.5313,21.5607,1042349.0
2023-05-26 11:00:00,21.98,22.06,21.67,21.69,954722.0,21.5607,21.6392,21.2567,21.2763,954722.0
2023-05-26 11:10:00,21.68,21.83,21.56,21.72,867139.0,21.2665,21.4136,21.1488,21.3057,867139.0
2023-05-26 11:20:00,21.74,21.87,21.7,21.82,764158.0,21.3253,21.4528,21.2861,21.4038,764158.0
2023-05-26 11:30:00,21.83,22.02,21.82,21.96,558204.0,21.4136,21.6,21.4038,21.5411,558204.0
2023-05-26 11:40:00,21.96,22.12,21.95,22.08,977412.0,21.5411,21.6981,21.5313,21.6588,977412.0
2023-05-26 11:50:00,22.09,22.11,21.97,22.03,498516.0,21.6686,21.6883,21.5509,21.6098,498516.0
2023-05-26 12:00:00,22.03,22.06,21.97,22.05,436386.0,21.6098,21.6392,21.5509,21.6294,436386.0
2023-05-26 12:10:00,22.05,22.09,21.95,22.02,345576.0,21.6294,21.6686,21.5313,21.6,345576.0
2023-05-26 12:20:00,22.02,22.18,22.02,22.18,573308.0,21.6,21.7569,21.6,21.7569,573308.0
2023-05-26 12:30:00,22.19,22.39,22.16,22.39,590626.0,21.7667,21.9629,21.7373,21.9629,590626.0
2023-05-26 12:40:00,22.39,22.45,22.34,22.41,494729.0,21.9629,22.0218,21.9139,21.9825,494729.0
2023-05-26 12:50:00,22.42,22.45,22.3,22.44,704002.0,21.9924,22.0218,21.8746,22.012,704002.0
2023-05-26 13:00:00,22.45,22.55,22.43,22.5,393757.0,22.0218,22.1199,22.0022,22.0708,393757.0
2023-05-26 13:10:00,22.49,22.56,22.44,22.49,257960.0,22.061,22.1297,22.012,22.061,257960.0
2023-05-26 13:20:00,22.5,22.51,22.39,22.49,221317.0,22.0708,22.0806,21.9629,22.061,221317.0
2023-05-26 13:30:00,22.5,22.52,22.45,22.49,173463.0,22.0708,22.0904,22.0218,22.061,173463.0
2023-05-26 13:40:00,22.49,22.49,22.34,22.45,257313.0,22.061,22.061,21.9139,22.0218,257313.0
2023-05-26 13:50:00,22.45,22.58,22.43,22.58,285731.0,22.0218,22.1493,22.0022,22.1493,285731.0
2023-05-26 14:00:00,22.59,22.63,22.46,22.48,347920.0,22.1591,22.1983,22.0316,22.0512,347920.0
2023-05-26 14:10:00,22.48,22.6,22.48,22.57,191463.0,22.0512,22.1689,22.0512,22.1395,191463.0
2023-05-26 14:20:00,22.57,22.73,22.56,22.71,515601.0,22.1395,22.2964,22.1297,22.2768,515601.0
2023-05-26 14:30:00,22.71,22.71,22.6,22.61,213719.0,22.2768,22.2768,22.1689,22.1787,213719.0
2023-05-26 14:40:00,22.62,22.84,22.62,22.82,332341.0,22.1885,22.4043,22.1885,22.3847,332341.0
2023-05-26 14:50:00,22.83,22.95,22.83,22.85,278234.0,22.3945,22.5122,22.3945,22.4142,278234.0
2023-05-26 15:00:00,22.86,23.15,22.86,23.15,602894.0,22.424,22.7084,22.424,22.7084,602894.0
2023-05-26 15:10:00,23.16,23.25,23.1,23.1,647771.0,22.7182,22.8065,22.6594,22.6594,647771.0
2023-05-26 15:20:00,23.09,23.17,22.96,22.99,606631.0,22.6496,22.728,22.5221,22.5515,606631.0
2023-05-26 15:30:00,23.0,23.06,22.83,22.86,610059.0,22.5613,22.6201,22.3945,22.424,610059.0
2023-05-26 15:40:00,22.86,23.01,22.83,22.96,420129.0,22.424,22.5711,22.3945,22.5221,420129.0
2023-05-26 15:50:00,22.96,23.01,22.84,22.91,1296578.0,22.5221,22.5711,22.4043,22.473,1296578.0
2023-05-30 09:30:00,24.6,24.79,24.08,24.38,3722844.0,24.1308,24.3171,23.6207,23.915,3722844.0
2023-05-30 09:40:00,24.38,24.74,24.19,24.61,1630881.0,23.915,24.2681,23.7286,24.1406,1630881.0
2023-05-30 09:50:00,24.61,24.74,23.66,23.69,1686323.0,24.1406,24.2681,23.2087,23.2381,1686323.0
2023-05-30 10:00:00,23.66,23.73,23.2,23.27,1545669.0,23.2087,23.2774,22.7575,22.8261,1545669.0
2023-05-30 10:10:00,23.29,23.58,23.29,23.58,641193.0,22.8458,23.1302,22.8458,23.1302,641193.0
2023-05-30 10:20:00,23.59,23.68,23.03,23.14,1067095.0,23.14,23.2283,22.5907,22.6986,1067095.0
2023-05-30 10:30:00,23.15,23.45,23.02,23.39,741646.0,22.7084,23.0027,22.5809,22.9439,741646.0
2023-05-30 10:40:00,23.37,23.6,23.27,23.6,428220.0,22.9242,23.1498,22.8261,23.1498,428220.0
2023-05-30 10:50:00,23.6,23.78,23.49,23.75,516934.0,23.1498,23.3264,23.0419,23.297,516934.0
2023-05-30 11:00:00,23.75,24.0,23.72,23.89,427880.0,23.297,23.5422,23.2676,23.4343,427880.0
2023-05-30 11:10:00,23.89,24.0,23.54,23.56,456254.0,23.4343,23.5422,23.091,23.1106,456254.0
2023-05-30 11:20:00,23.54,23.75,23.49,23.74,432561.0,23.091,23.297,23.0419,23.2872,432561.0
2023-05-30 11:30:00,23.74,23.87,23.71,23.82,164950.0,23.2872,23.4147,23.2577,23.3657,164950.0
2023-05-30 11:40:00,23.83,23.91,23.74,23.83,245208.0,23.3755,23.4539,23.2872,23.3755,245208.0
2023-05-30 11:50:00,23.84,23.93,23.71,23.81,226982.0,23.3853,23.4736,23.2577,23.3558,226982.0
2023-05-30 12:00:00,23.81,23.81,23.58,23.63,254362.0,23.3558,23.3558,23.1302,23.1793,254362.0
2023-05-30 12:10:00,23.63,23.7,23.39,23.46,261171.0,23.1793,23.2479,22.9439,23.0125,261171.0
2023-05-30 12:20:00,23.46,23.61,23.29,23.3,236708.0,23.0125,23.1597,22.8458,22.8556,236708.0
2023-05-30 12:30:00,23.29,23.41,23.25,23.29,330138.0,22.8458,22.9635,22.8065,22.8458,330138.0
2023-05-30 12:40:00,23.28,23.32,23.15,23.32,287554.0,22.836,22.8752,22.7084,22.8752,287554.0
2023-05-30 12:50:00,23.34,23.46,23.33,23.45,143881.0,22.8948,23.0125,22.885,23.0027,143881.0
2023-05-30 13:00:00,23.45,23.45,23.25,23.26,178440.0,23.0027,23.0027,22.8065,22.8163,178440.0
2023-05-30 13:10:00,23.26,23.39,23.22,23.27,158909.0,22.8163,22.9439,22.7771,22.8261,158909.0
2023-05-30 13:20:00,23.3,23.31,22.96,23.04,321823.0,22.8556,22.8654,22.5221,22.6005,321823.0
2023-05-30 13:30:00,23.04,23.09,22.94,23.0,378515.0,22.6005,22.6496,22.5024,22.5613,378515.0
2023-05-30 13:40:00,23.02,23.05,22.84,22.93,456846.0,22.5809,22.6103,22.4043,22.4926,456846.0
2023-05-30 13:50:00,22.93,23.02,22.61,22.71,520823.0,22.4926,22.5809,22.1787,22.2768,520823.0
2023-05-30 14:00:00,22.71,22.78,22.59,22.69,253731.0,22.2768,22.3455,22.1591,22.2572,253731.0
2023-05-30 14:10:00,22.69,22.84,22.69,22.84,166605.0,22.2572,22.4043,22.2572,22.4043,166605.0
2023-05-30 14:20:00,22.85,22.98,22.8,22.91,202164.0,22.4142,22.5417,22.3651,22.473,202164.0
2023-05-30 14:30:00,22.91,23.0,22.91,22.95,136500.0,22.473,22.5613,22.473,22.5122,136500.0
2023-05-30 14:40:00,22.95,23.16,22.95,23.13,271174.0,22.5122,22.7182,22.5122,22.6888,271174.0
2023-05-30 14:50:00,23.14,23.24,23.05,23.06,372120.0,22.6986,22.7967,22.6103,22.6201,372120.0
2023-05-30 15:00:00,23.08,23.21,23.05,23.21,302538.0,22.6398,22.7673,22.6103,22.7673,302538.0
2023-05-30 15:10:00,23.2,23.2,22.98,23.09,163364.0,22.7575,22.7575,22.5417,22.6496,163364.0
2023-05-30 15:20:00,23.1,23.21,23.09,23.14,146919.0,22.6594,22.7673,22.6496,22.6986,146919.0
2023-05-30 15:30:00,23.13,23.18,22.91,22.99,172135.0,22.6888,22.7379,22.473,22.5515,172135.0
2023-05-30 15:40:00,22.98,23.04,22.9,22.92,216038.0,22.5417,22.6005,22.4632,22.4828,216038.0
2023-05-30 15:50:00,22.93,22.98,22.74,22.86,613253.0,22.4926,22.5417,22.3063,22.424,613253.0
2023-05-31 09:30:00,21.72,22.66,21.6,22.66,2218100.0,21.3057,22.2278,21.188,22.2278,2218100.0
2023-05-31 09:40:00,22.66,22.66,22.11,22.34,994555.0,22.2278,22.2278,21.6883,21.9139,994555.0
2023-05-31 09:50:00,22.33,22.52,22.03,22.03,648875.0,21.9041,22.0904,21.6098,21.6098,648875.0
2023-05-31 10:00:00,22.04,22.13,21.7,21.72,545625.0,21.6196,21.7079,21.2861,21.3057,545625.0
2023-05-31 10:10:00,21.7,21.82,21.4,21.58,988819.0,21.2861,21.4038,20.9918,21.1684,988819.0
2023-05-31 10:20:00,21.58,21.86,21.51,21.77,1213243.0,21.1684,21.443,21.0997,21.3548,1213243.0
2023-05-31 10:30:00,21.78,21.94,21.6,21.72,653156.0,21.3646,21.5215,21.188,21.3057,653156.0
2023-05-31 10:40:00,21.71,21.82,21.63,21.79,344760.0,21.2959,21.4038,21.2174,21.3744,344760.0
2023-05-31 10:50:00,21.78,21.95,21.64,21.7,427083.0,21.3646,21.5313,21.2272,21.2861,427083.0
2023-05-31 11:00:00,21.71,21.71,21.46,21.53,325764.0,21.2959,21.2959,21.0507,21.1193,325764.0
2023-05-31 11:10:00,21.53,21.61,21.36,21.38,239494.0,21.1193,21.1978,20.9526,20.9722,239494.0
2023-05-31 11:20:00,21.39,21.53,21.33,21.34,375154.0,20.982,21.1193,20.9231,20.933,375154.0
2023-05-31 11:30:00,21.34,21.35,21.12,21.23,484533.0,20.933,20.9428,20.7172,20.8251,484533.0
2023-05-31 11:40:00,21.24,21.31,21.14,21.3,247196.0,20.8349,20.9035,20.7368,20.8937,247196.0
2023-05-31 11:50:00,21.3,21.45,21.29,21.39,273115.0,20.8937,21.0409,20.8839,20.982,273115.0
2023-05-31 12:00:00,21.4,21.5,21.32,21.44,218064.0,20.9918,21.0899,20.9133,21.031,218064.0
2023-05-31 12:10:00,21.45,21.57,21.43,21.47,164336.0,21.0409,21.1586,21.0212,21.0605,164336.0
2023-05-31 12:20:00,21.47,21.47,21.18,21.2,238443.0,21.0605,21.0605,20.776,20.7956,238443.0
2023-05-31 12:30:00,21.21,21.4,21.2,21.34,300608.0,20.8054,20.9918,20.7956,20.933,300608.0
2023-05-31 12:40:00,21.33,21.41,21.29,21.32,237074.0,20.9231,21.0016,20.8839,20.9133,237074.0
2023-05-31 12:50:00,21.32,21.35,21.2,21.28,233265.0,20.9133,20.9428,20.7956,20.8741,233265.0
2023-05-31 13:00:00,21.29,21.41,21.23,21.41,368171.0,20.8839,21.0016,20.8251,21.0016,368171.0
2023-05-31 13:10:00,21.42,21.5,21.42,21.45,326528.0,21.0114,21.0899,21.0114,21.0409,326528.0
2023-05-31 13:20:00,21.44,21.7,21.42,21.7,239857.0,21.031,21.2861,21.0114,21.2861,239857.0
2023-05-31 13:30:00,21.7,21.96,21.7,21.95,472329.0,21.2861,21.5411,21.2861,21.5313,472329.0
2023-05-31 13:40:00,21.96,22.04,21.68,21.72,509849.0,21.5411,21.6196,21.2665,21.3057,509849.0
2023-05-31 13:50:00,21.72,21.8,21.67,21.79,156562.0,21.3057,21.3842,21.2567,21.3744,156562.0
2023-05-31 14:00:00,21.79,21.79,21.63,21.73,149258.0,21.3744,21.3744,21.2174,21.3155,149258.0
2023-05-31 14:10:00,21.73,21.83,21.69,21.76,223600.0,21.3155,21.4136,21.2763,21.3449,223600.0
2023-05-31 14:20:00,21.76,21.76,21.67,21.75,105729.0,21.3449,21.3449,21.2567,21.3351,105729.0
2023-05-31 14:30:00,21.75,21.77,21.66,21.72,159664.0,21.3351,21.3548,21.2469,21.3057,159664.0
2023-05-31 14:40:00,21.73,21.75,21.62,21.63,148288.0,21.3155,21.3351,21.2076,21.2174,148288.0
2023-05-31 14:50:00,21.63,21.68,21.48,21.63,333004.0,21.2174,21.2665,21.0703,21.2174,333004.0
2023-05-31 15:00:00,21.63,21.63,21.33,21.39,300147.0,21.2174,21.2174,20.9231,20.982,300147.0
2023-05-31 15:10:00,21.4,21.41,21.3,21.36,152317.0,20.9918,21.0016,20.8937,20.9526,152317.0
2023-05-31 15:20:00,21.35,21.45,21.32,21.45,111188.0,20.9428,21.0409,20.9133,21.0409,111188.0
2023-05-31 15:30:00,21.45,21.48,21.37,21.41,182434.0,21.0409,21.0703,20.9624,21.0016,182434.0
2023-05-31 15:40:00,21.41,21.45,21.29,21.33,456626.0,21.0016,21.0409,20.8839,20.9231,456626.0
2023-05-31 15:50:00,21.34,21.42,21.09,21.1,991740.0,20.933,21.0114,20.6877,20.6975,991740.0
2023-06-01 09:30:00,21.47,21.66,21.27,21.55,1164657.0,21.0605,21.2469,20.8643,21.1389,1164657.0
2023-06-01 09:40:00,21.56,21.81,21.27,21.39,851692.0,21.1488,21.394,20.8643,20.982,851692.0
2023-06-01 09:50:00,21.38,21.65,21.18,21.53,544964.0,20.9722,21.237,20.776,21.1193,544964.0
2023-06-01 10:00:00,21.52,21.7,21.47,21.47,606913.0,21.1095,21.2861,21.0605,21.0605,606913.0
2023-06-01 10:10:00,21.48,21.51,21.19,21.25,665720.0,21.0703,21.0997,20.7858,20.8447,665720.0
2023-06-01 10:20:00,21.25,21.25,20.84,21.06,743144.0,20.8447,20.8447,20.4425,20.6583,743144.0
2023-06-01 10:30:00,21.06,21.2,20.91,21.18,476272.0,20.6583,20.7956,20.5112,20.776,476272.0
2023-06-01 10:40:00,21.17,21.57,21.14,21.49,478083.0,20.7662,21.1586,20.7368,21.0801,478083.0
2023-06-01 10:50:00,21.48,21.48,21.34,21.43,333149.0,21.0703,21.0703,20.933,21.0212,333149.0
2023-06-01 11:00:00,21.44,21.52,21.36,21.48,137962.0,21.031,21.1095,20.9526,21.0703,137962.0
2023-06-01 11:10:00,21.47,21.79,21.45,21.71,502396.0,21.0605,21.3744,21.0409,21.2959,502396.0
2023-06-01 11:20:00,21.71,21.93,21.67,21.84,817274.0,21.2959,21.5117,21.2567,21.4234,817274.0
2023-06-01 11:30:00,21.84,22.05,21.84,21.92,512726.0,21.4234,21.6294,21.4234,21.5019,512726.0
2023-06-01 11:40:00,21.91,22.05,21.9,21.99,355809.0,21.4921,21.6294,21.4823,21.5706,355809.0
2023-06-01 11:50:00,21.99,22.09,21.93,22.07,373093.0,21.5706,21.6686,21.5117,21.649,373093.0
2023-06-01 12:00:00,22.07,22.21,22.07,22.17,507593.0,21.649,21.7864,21.649,21.7471,507593.0
2023-06-01 12:10:00,22.16,22.34,22.13,22.34,501310.0,21.7373,21.9139,21.7079,21.9139,501310.0
2023-06-01 12:20:00,22.33,22.42,22.2,22.23,613843.0,21.9041,21.9924,21.7766,21.806,613843.0
2023-06-01 12:30:00,22.24,22.27,22.13,22.26,219960.0,21.8158,21.8452,21.7079,21.8354,219960.0
2023-06-01 12:40:00,22.25,22.25,22.06,22.18,338997.0,21.8256,21.8256,21.6392,21.7569,338997.0
2023-06-01 12:50:00,22.19,22.23,22.13,22.23,389161.0,21.7667,21.806,21.7079,21.806,389161.0
2023-06-01 13:00:00,22.24,22.32,22.18,22.26,287816.0,21.8158,21.8943,21.7569,21.8354,287816.0
2023-06-01 13:10:00,22.26,22.36,22.25,22.28,240505.0,21.8354,21.9335,21.8256,21.855,240505.0
2023-06-01 13:20:00,22.27,22.35,22.2,22.21,328907.0,21.8452,21.9237,21.7766,21.7864,328907.0
2023-06-01 13:30:00,22.21,22.29,22.16,22.26,214227.0,21.7864,21.8648,21.7373,21.8354,214227.0
2023-06-01 13:40:00,22.25,22.37,22.2,22.37,215984.0,21.8256,21.9433,21.7766,21.9433,215984.0
2023-06-01 13:50:00,22.37,22.4,22.31,22.4,282655.0,21.9433,21.9727,21.8845,21.9727,282655.0
2023-06-01 14:00:00,22.4,22.5,22.36,22.47,347858.0,21.9727,22.0708,21.9335,22.0414,347858.0
2023-06-01 14:10:00,22.48,22.5,22.41,22.41,144662.0,22.0512,22.0708,21.9825,21.9825,144662.0
2023-06-01 14:20:00,22.42,22.5,22.39,22.41,163847.0,21.9924,22.0708,21.9629,21.9825,163847.0
2023-06-01 14:30:00,22.42,22.43,22.35,22.39,131265.0,21.9924,22.0022,21.9237,21.9629,131265.0
2023-06-01 14:40:00,22.39,22.45,22.36,22.42,118754.0,21.9629,22.0218,21.9335,21.9924,118754.0
2023-06-01 14:50:00,22.42,22.51,22.41,22.42,143317.0,21.9924,22.0806,21.9825,21.9924,143317.0
2023-06-01 15:00:00,22.43,22.63,22.4,22.61,244262.0,22.0022,22.1983,21.9727,22.1787,244262.0
2023-06-01 15:10:00,22.63,22.74,22.6,22.69,323226.0,22.1983,22.3063,22.1689,22.2572,323226.0
2023-06-01 15:20:00,22.68,22.68,22.4,22.4,275856.0,22.2474,22.2474,21.9727,21.9727,275856.0
2023-06-01 15:30:00,22.4,22.43,22.09,22.15,383211.0,21.9727,22.0022,21.6686,21.7275,383211.0
2023-06-01 15:40:00,22.14,22.29,22.07,22.26,369776.0,21.7177,21.8648,21.649,21.8354,369776.0
2023-06-01 15:50:00,22.26,22.32,22.12,22.15,429998.0,21.8354,21.8943,21.6981,21.7275,429998.0
2023-06-02 09:30:00,22.71,22.89,22.39,22.5,1742038.0,22.2768,22.4534,21.9629,22.0708,1742038.0
2023-06-02 09:40:00,22.51,22.73,21.95,22.17,940644.0,22.0806,22.2964,21.5313,21.7471,940644.0
2023-06-02 09:50:00,22.18,22.18,21.58,21.63,769981.0,21.7569,21.7569,21.1684,21.2174,769981.0
2023-06-02 10:00:00,21.63,21.87,21.53,21.56,593409.0,21.2174,21.4528,21.1193,21.1488,593409.0
2023-06-02 10:10:00,21.56,21.88,21.56,21.88,282926.0,21.1488,21.4627,21.1488,21.4627,282926.0
2023-06-02 10:20:00,21.88,21.98,21.59,21.93,743560.0,21.4627,21.5607,21.1782,21.5117,743560.0
2023-06-02 10:30:00,21.94,21.97,21.74,21.93,180463.0,21.5215,21.5509,21.3253,21.5117,180463.0
2023-06-02 10:40:00,21.93,22.24,21.86,22.07,440129.0,21.5117,21.8158,21.443,21.649,440129.0
2023-06-02 10:50:00,22.07,22.21,22.03,22.19,249350.0,21.649,21.7864,21.6098,21.7667,249350.0
2023-06-02 11:00:00,22.2,22.28,22.14,22.2,243475.0,21.7766,21.855,21.7177,21.7766,243475.0
2023-06-02 11:10:00,22.22,22.24,22.0,22.01,352322.0,21.7962,21.8158,21.5804,21.5902,352322.0
2023-06-02 11:20:00,22.0,22.24,21.99,22.18,307526.0,21.5804,21.8158,21.5706,21.7569,307526.0
2023-06-02 11:30:00,22.18,22.2,22.0,22.07,155318.0,21.7569,21.7766,21.5804,21.649,155318.0
2023-06-02 11:40:00,22.08,22.2,22.02,22.03,150061.0,21.6588,21.7766,21.6,21.6098,150061.0
2023-06-02 11:50:00,22.02,22.02,21.85,21.95,365547.0,21.6,21.6,21.4332,21.5313,365547.0
2023-06-02 12:00:00,21.97,21.99,21.86,21.93,174640.0,21.5509,21.5706,21.443,21.5117,174640.0
2023-06-02 12:10:00,21.93,21.99,21.84,21.99,166383.0,21.5117,21.5706,21.4234,21.5706,166383.0
2023-06-02 12:20:00,22.0,22.07,21.97,22.01,172461.0,21.5804,21.649,21.5509,21.5902,172461.0
2023-06-02 12:30:00,22.04,22.11,21.99,22.07,106944.0,21.6196,21.6883,21.5706,21.649,106944.0
2023-06-02 12:40:00,22.08,22.21,22.06,22.18,127587.0,21.6588,21.7864,21.6392,21.7569,127587.0
2023-06-02 12:50:00,22.18,22.2,21.99,22.0,221962.0,21.7569,21.7766,21.5706,21.5804,221962.0
2023-06-02 13:00:00,21.99,22.08,21.91,22.06,145362.0,21.5706,21.6588,21.4921,21.6392,145362.0
2023-06-02 13:10:00,22.07,22.07,21.95,22.02,103848.0,21.649,21.649,21.5313,21.6,103848.0
2023-06-02 13:20:00,22.02,22.15,22.01,22.13,109801.0,21.6,21.7275,21.5902,21.7079,109801.0
2023-06-02 13:30:00,22.13,22.14,21.96,22.0,102735.0,21.7079,21.7177,21.5411,21.5804,102735.0
2023-06-02 13:40:00,22.0,22.1,21.98,22.06,125804.0,21.5804,21.6785,21.5607,21.6392,125804.0
2023-06-02 13:50:00,22.06,22.09,21.99,22.03,52387.0,21.6392,21.6686,21.5706,21.6098,52387.0
2023-06-02 14:00:00,22.04,22.1,21.84,21.95,122700.0,21.6196,21.6785,21.4234,21.5313,122700.0
2023-06-02 14:10:00,21.96,21.96,21.82,21.88,101466.0,21.5411,21.5411,21.4038,21.4627,101466.0
2023-06-02 14:20:00,21.89,21.99,21.89,21.95,82183.0,21.4725,21.5706,21.4725,21.5313,82183.0
2023-06-02 14:30:00,21.96,22.06,21.95,22.0,83334.0,21.5411,21.6392,21.5313,21.5804,83334.0
2023-06-02 14:40:00,22.01,22.01,21.94,21.99,32363.0,21.5902,21.5902,21.5215,21.5706,32363.0
2023-06-02 14:50:00,21.96,22.0,21.87,21.92,111362.0,21.5411,21.5804,21.4528,21.5019,111362.0
2023-06-02 15:00:00,21.92,22.04,21.92,21.98,114297.0,21.5019,21.6196,21.5019,21.5607,114297.0
2023-06-02 15:10:00,21.98,22.04,21.94,22.0,141052.0,21.5607,21.6196,21.5215,21.5804,141052.0
2023-06-02 15:20:00,22.0,22.09,21.94,21.94,127779.0,21.5804,21.6686,21.5215,21.5215,127779.0
2023-06-02 15:30:00,21.93,22.05,21.88,22.0,171063.0,21.5117,21.6294,21.4627,21.5804,171063.0
2023-06-02 15:40:00,22.0,22.07,21.95,22.05,183140.0,21.5804,21.649,21.5313,21.6294,183140.0
2023-06-02 15:50:00,22.04,22.08,22.0,22.02,360333.0,21.6196,21.6588,21.5804,21.6,360333.0
2023-06-05 09:30:00,21.76,21.81,21.41,21.55,1010299.0,21.3449,21.394,21.0016,21.1389,1010299.0
2023-06-05 09:40:00,21.55,21.8,21.49,21.52,408012.0,21.1389,21.3842,21.0801,21.1095,408012.0
2023-06-05 09:50:00,21.51,21.52,20.99,21.0,720701.0,21.0997,21.1095,20.5896,20.5994,720701.0
2023-06-05 10:00:00,20.99,21.26,20.97,21.04,373042.0,20.5896,20.8545,20.57,20.6387,373042.0
2023-06-05 10:10:00,21.04,21.18,20.8,21.07,526730.0,20.6387,20.776,20.4033,20.6681,526730.0
2023-06-05 10:20:00,21.1,21.16,20.9,20.95,234891.0,20.6975,20.7564,20.5013,20.5504,234891.0
2023-06-05 10:30:00,20.96,21.09,20.88,20.89,335917.0,20.5602,20.6877,20.4817,20.4915,335917.0
2023-06-05 10:40:00,20.89,21.11,20.88,20.98,285035.0,20.4915,20.7073,20.4817,20.5798,285035.0
2023-06-05 10:50:00,20.99,21.24,20.98,21.22,243335.0,20.5896,20.8349,20.5798,20.8152,243335.0
2023-06-05 11:00:00,21.23,21.27,21.06,21.27,207049.0,20.8251,20.8643,20.6583,20.8643,207049.0
2023-06-05 11:10:00,21.27,21.32,21.18,21.25,178948.0,20.8643,20.9133,20.776,20.8447,178948.0
2023-06-05 11:20:00,21.25,21.31,21.22,21.29,112838.0,20.8447,20.9035,20.8152,20.8839,112838.0
2023-06-05 11:30:00,21.29,21.37,21.14,21.23,189570.0,20.8839,20.9624,20.7368,20.8251,189570.0
2023-06-05 11:40:00,21.23,21.31,21.2,21.24,167944.0,20.8251,20.9035,20.7956,20.8349,167944.0
2023-06-05 11:50:00,21.23,21.29,21.2,21.21,125853.0,20.8251,20.8839,20.7956,20.8054,125853.0
2023-06-05 12:00:00,21.21,21.27,21.09,21.25,141160.0,20.8054,20.8643,20.6877,20.8447,141160.0
2023-06-05 12:10:00,21.26,21.38,21.24,21.36,95434.0,20.8545,20.9722,20.8349,20.9526,95434.0
2023-06-05 12:20:00,21.37,21.38,21.29,21.38,68627.0,20.9624,20.9722,20.8839,20.9722,68627.0
2023-06-05 12:30:00,21.38,21.38,21.27,21.3,72226.0,20.9722,20.9722,20.8643,20.8937,72226.0
2023-06-05 12:40:00,21.3,21.39,21.27,21.33,81566.0,20.8937,20.982,20.8643,20.9231,81566.0
2023-06-05 12:50:00,21.33,21.41,21.32,21.36,131236.0,20.9231,21.0016,20.9133,20.9526,131236.0
2023-06-05 13:00:00,21.36,21.39,21.33,21.35,49701.0,20.9526,20.982,20.9231,20.9428,49701.0
2023-06-05 13:10:00,21.35,21.37,21.17,21.23,177238.0,20.9428,20.9624,20.7662,20.8251,177238.0
2023-06-05 13:20:00,21.23,21.28,21.12,21.14,186379.0,20.8251,20.8741,20.7172,20.7368,186379.0
2023-06-05 13:30:00,21.14,21.18,21.02,21.07,255715.0,20.7368,20.776,20.6191,20.6681,255715.0
2023-06-05 13:40:00,21.07,21.11,20.99,21.02,135229.0,20.6681,20.7073,20.5896,20.6191,135229.0
2023-06-05 13:50:00,21.02,21.05,20.98,20.99,163909.0,20.6191,20.6485,20.5798,20.5896,163909.0
2023-06-05 14:00:00,20.99,21.06,20.89,20.98,219438.0,20.5896,20.6583,20.4915,20.5798,219438.0
2023-06-05 14:10:00,20.98,21.01,20.89,20.97,102927.0,20.5798,20.6092,20.4915,20.57,102927.0
2023-06-05 14:20:00,20.97,20.99,20.87,20.89,152278.0,20.57,20.5896,20.4719,20.4915,152278.0
2023-06-05 14:30:00,20.9,20.91,20.66,20.7,659982.0,20.5013,20.5112,20.2659,20.3052,659982.0
2023-06-05 14:40:00,20.7,20.8,20.68,20.77,181244.0,20.3052,20.4033,20.2855,20.3738,181244.0
2023-06-05 14:50:00,20.77,20.94,20.73,20.91,251525.0,20.3738,20.5406,20.3346,20.5112,251525.0
2023-06-05 15:00:00,20.92,20.95,20.74,20.79,381990.0,20.521,20.5504,20.3444,20.3934,381990.0
2023-06-05 15:10:00,20.79,21.0,20.78,20.95,190692.0,20.3934,20.5994,20.3836,20.5504,190692.0
2023-06-05 15:20:00,20.94,21.02,20.89,20.97,200565.0,20.5406,20.6191,20.4915,20.57,200565.0
2023-06-05 15:30:00,20.96,21.05,20.93,21.02,132312.0,20.5602,20.6485,20.5308,20.6191,132312.0
2023-06-05 15:40:00,21.02,21.09,20.97,21.06,183505.0,20.6191,20.6877,20.57,20.6583,183505.0
2023-06-05 15:50:00,21.06,21.11,20.95,20.96,417089.0,20.6583,20.7073,20.5504,20.5602,417089.0
2023-06-06 09:30:00,20.54,20.93,20.43,20.93,1142133.0,20.1482,20.5308,20.0403,20.5308,1142133.0
2023-06-06 09:40:00,20.93,21.33,20.93,21.28,679433.0,20.5308,20.9231,20.5308,20.8741,679433.0
2023-06-06 09:50:00,21.28,21.32,21.01,21.24,548933.0,20.8741,20.9133,20.6092,20.8349,548933.0
2023-06-06 10:00:00,21.25,21.31,21.05,21.3,296111.0,20.8447,20.9035,20.6485,20.8937,296111.0
2023-06-06 10:10:00,21.3,21.32,21.15,21.29,246585.0,20.8937,20.9133,20.7466,20.8839,246585.0
2023-06-06 10:20:00,21.28,21.36,21.17,21.22,312897.0,20.8741,20.9526,20.7662,20.8152,312897.0
2023-06-06 10:30:00,21.21,21.3,21.15,21.19,249739.0,20.8054,20.8937,20.7466,20.7858,249739.0
2023-06-06 10:40:00,21.19,21.49,21.16,21.49,202665.0,20.7858,21.0801,20.7564,21.0801,202665.0
2023-06-06 10:50:00,21.48,21.77,21.45,21.74,364919.0,21.0703,21.3548,21.0409,21.3253,364919.0
2023-06-06 11:00:00,21.75,21.88,21.67,21.84,316045.0,21.3351,21.4627,21.2567,21.4234,316045.0
2023-06-06 11:10:00,21.84,21.98,21.81,21.97,262872.0,21.4234,21.5607,21.394,21.5509,262872.0
2023-06-06 11:20:00,21.98,21.98,21.6,21.77,480107.0,21.5607,21.5607,21.188,21.3548,480107.0
2023-06-06 11:30:00,21.77,21.9,21.76,21.85,152548.0,21.3548,21.4823,21.3449,21.4332,152548.0
2023-06-06 11:40:00,21.85,22.01,21.8,21.98,318820.0,21.4332,21.5902,21.3842,21.5607,318820.0
2023-06-06 11:50:00,21.98,22.0,21.88,21.95,163879.0,21.5607,21.5804,21.4627,21.5313,163879.0
2023-06-06 12:00:00,21.94,22.05,21.85,21.9,317807.0,21.5215,21.6294,21.4332,21.4823,317807.0
2023-06-06 12:10:00,21.89,21.89,21.79,21.8,150305.0,21.4725,21.4725,21.3744,21.3842,150305.0
2023-06-06 12:20:00,21.81,21.9,21.79,21.8,131562.0,21.394,21.4823,21.3744,21.3842,131562.0
2023-06-06 12:30:00,21.8,21.83,21.55,21.59,153233.0,21.3842,21.4136,21.1389,21.1782,153233.0
2023-06-06 12:40:00,21.59,21.59,21.44,21.44,221371.0,21.1782,21.1782,21.031,21.031,221371.0
2023-06-06 12:50:00,21.43,21.45,21.2,21.24,236601.0,21.0212,21.0409,20.7956,20.8349,236601.0
2023-06-06 13:00:00,21.25,21.33,21.22,21.32,180657.0,20.8447,20.9231,20.8152,20.9133,180657.0
2023-06-06 13:10:00,21.32,21.43,21.31,21.36,163073.0,20.9133,21.0212,20.9035,20.9526,163073.0
2023-06-06 13:20:00,21.35,21.38,21.21,21.35,219215.0,20.9428,20.9722,20.8054,20.9428,219215.0
2023-06-06 13:30:00,21.35,21.41,21.32,21.37,154765.0,20.9428,21.0016,20.9133,20.9624,154765.0
2023-06-06 13:40:00,21.37,21.45,21.33,21.43,94963.0,20.9624,21.0409,20.9231,21.0212,94963.0
2023-06-06 13:50:00,21.41,21.44,21.21,21.28,150141.0,21.0016,21.031,20.8054,20.8741,150141.0
2023-06-06 14:00:00,21.29,21.35,21.22,21.34,75348.0,20.8839,20.9428,20.8152,20.933,75348.0
2023-06-06 14:10:00,21.34,21.41,21.33,21.37,71835.0,20.933,21.0016,20.9231,20.9624,71835.0
2023-06-06 14:20:00,21.36,21.44,21.25,21.44,71691.0,20.9526,21.031,20.8447,21.031,71691.0
2023-06-06 14:30:00,21.43,21.46,21.36,21.37,54858.0,21.0212,21.0507,20.9526,20.9624,54858.0
2023-06-06 14:40:00,21.35,21.48,21.35,21.48,61792.0,20.9428,21.0703,20.9428,21.0703,61792.0
2023-06-06 14:50:00,21.48,21.56,21.48,21.5,73381.0,21.0703,21.1488,21.0703,21.0899,73381.0
2023-06-06 15:00:00,21.51,21.63,21.5,21.6,184259.0,21.0997,21.2174,21.0899,21.188,184259.0
2023-06-06 15:10:00,21.59,21.62,21.55,21.61,111865.0,21.1782,21.2076,21.1389,21.1978,111865.0
2023-06-06 15:20:00,21.61,21.67,21.58,21.63,106518.0,21.1978,21.2567,21.1684,21.2174,106518.0
2023-06-06 15:30:00,21.64,21.65,21.46,21.48,152110.0,21.2272,21.237,21.0507,21.0703,152110.0
2023-06-06 15:40:00,21.49,21.63,21.47,21.55,358085.0,21.0801,21.2174,21.0605,21.1389,358085.0
2023-06-06 15:50:00,21.53,21.75,21.52,21.72,638792.0,21.1193,21.3351,21.1095,21.3057,638792.0
2023-06-07 09:30:00,22.14,22.52,22.14,22.19,1403246.0,21.7177,22.0904,21.7177,21.7667,1403246.0
2023-06-07 09:40:00,22.18,22.6,22.09,22.48,870960.0,21.7569,22.1689,21.6686,22.0512,870960.0
2023-06-07 09:50:00,22.48,22.67,22.36,22.63,596763.0,22.0512,22.2376,21.9335,22.1983,596763.0
2023-06-07 10:00:00,22.62,22.97,22.56,22.93,648798.0,22.1885,22.5319,22.1297,22.4926,648798.0
2023-06-07 10:10:00,22.93,23.1,22.76,22.91,757086.0,22.4926,22.6594,22.3259,22.473,757086.0
2023-06-07 10:20:00,22.9,22.94,22.57,22.75,602237.0,22.4632,22.5024,22.1395,22.3161,602237.0
2023-06-07 10:30:00,22.74,22.86,22.42,22.58,363100.0,22.3063,22.424,21.9924,22.1493,363100.0
2023-06-07 10:40:00,22.57,22.59,22.28,22.31,382731.0,22.1395,22.1591,21.855,21.8845,382731.0
2023-06-07 10:50:00,22.3,22.34,22.05,22.26,349333.0,21.8746,21.9139,21.6294,21.8354,349333.0
2023-06-07 11:00:00,22.25,22.48,22.21,22.45,332198.0,21.8256,22.0512,21.7864,22.0218,332198.0
2023-06-07 11:10:00,22.45,22.45,22.21,22.34,278365.0,22.0218,22.0218,21.7864,21.9139,278365.0
2023-06-07 11:20:00,22.35,22.55,22.32,22.52,234412.0,21.9237,22.1199,21.8943,22.0904,234412.0
2023-06-07 11:30:00,22.53,22.72,22.51,22.65,235208.0,22.1003,22.2866,22.0806,22.218,235208.0
2023-06-07 11:40:00,22.66,22.8,22.51,22.79,353255.0,22.2278,22.3651,22.0806,22.3553,353255.0
2023-06-07 11:50:00,22.78,22.78,22.45,22.47,263872.0,22.3455,22.3455,22.0218,22.0414,263872.0
2023-06-07 12:00:00,22.47,22.63,22.45,22.53,135082.0,22.0414,22.1983,22.0218,22.1003,135082.0
2023-06-07 12:10:00,22.51,22.55,22.29,22.33,221015.0,22.0806,22.1199,21.8648,21.9041,221015.0
2023-06-07 12:20:00,22.32,22.32,21.93,22.02,393229.0,21.8943,21.8943,21.5117,21.6,393229.0
2023-06-07 12:30:00,22.03,22.15,22.02,22.15,190209.0,21.6098,21.7275,21.6,21.7275,190209.0
2023-06-07 12:40:00,22.15,22.25,22.11,22.21,105363.0,21.7275,21.8256,21.6883,21.7864,105363.0
2023-06-07 12:50:00,22.19,22.19,21.92,21.96,255340.0,21.7667,21.7667,21.5019,21.5411,255340.0
2023-06-07 13:00:00,21.97,22.0,21.85,21.98,325284.0,21.5509,21.5804,21.4332,21.5607,325284.0
2023-06-07 13:10:00,21.99,22.03,21.71,21.72,389220.0,21.5706,21.6098,21.2959,21.3057,389220.0
2023-06-07 13:20:00,21.72,21.8,21.61,21.75,200132.0,21.3057,21.3842,21.1978,21.3351,200132.0
2023-06-07 13:30:00,21.75,21.77,21.55,21.57,217509.0,21.3351,21.3548,21.1389,21.1586,217509.0
2023-06-07 13:40:00,21.57,21.71,21.56,21.6,210422.0,21.1586,21.2959,21.1488,21.188,210422.0
2023-06-07 13:50:00,21.59,21.76,21.57,21.73,143889.0,21.1782,21.3449,21.1586,21.3155,143889.0
2023-06-07 14:00:00,21.73,21.84,21.73,21.81,149574.0,21.3155,21.4234,21.3155,21.394,149574.0
2023-06-07 14:10:00,21.81,21.91,21.67,21.91,205651.0,21.394,21.4921,21.2567,21.4921,205651.0
2023-06-07 14:20:00,21.9,21.93,21.77,21.87,106417.0,21.4823,21.5117,21.3548,21.4528,106417.0
2023-06-07 14:30:00,21.87,21.88,21.61,21.76,143531.0,21.4528,21.4627,21.1978,21.3449,143531.0
2023-06-07 14:40:00,21.75,21.78,21.62,21.64,170116.0,21.3351,21.3646,21.2076,21.2272,170116.0
2023-06-07 14:50:00,21.62,21.82,21.62,21.82,169672.0,21.2076,21.4038,21.2076,21.4038,169672.0
2023-06-07 15:00:00,21.82,21.91,21.8,21.81,184748.0,21.4038,21.4921,21.3842,21.394,184748.0
2023-06-07 15:10:00,21.81,21.81,21.66,21.71,152310.0,21.394,21.394,21.2469,21.2959,152310.0
2023-06-07 15:20:00,21.72,21.86,21.66,21.78,237267.0,21.3057,21.443,21.2469,21.3646,237267.0
2023-06-07 15:30:00,21.77,21.84,21.58,21.59,368747.0,21.3548,21.4234,21.1684,21.1782,368747.0
2023-06-07 15:40:00,21.61,21.65,21.49,21.51,492558.0,21.1978,21.237,21.0801,21.0997,492558.0
2023-06-07 15:50:00,21.52,21.72,21.52,21.63,628948.0,21.1095,21.3057,21.1095,21.2174,628948.0
2023-06-08 09:30:00,21.77,22.07,21.63,21.65,963420.0,21.3548,21.649,21.2174,21.237,963420.0
2023-06-08 09:40:00,21.64,22.01,21.53,21.58,719623.0,21.2272,21.5902,21.1193,21.1684,719623.0
2023-06-08 09:50:00,21.57,21.83,21.46,21.82,526130.0,21.1586,21.4136,21.0507,21.4038,526130.0
2023-06-08 10:00:00,21.83,21.96,21.67,21.69,509006.0,21.4136,21.5411,21.2567,21.2763,509006.0
2023-06-08 10:10:00,21.71,21.79,21.59,21.67,353507.0,21.2959,21.3744,21.1782,21.2567,353507.0
2023-06-08 10:20:00,21.68,21.72,21.5,21.61,220291.0,21.2665,21.3057,21.0899,21.1978,220291.0
2023-06-08 10:30:00,21.62,21.76,21.53,21.59,214083.0,21.2076,21.3449,21.1193,21.1782,214083.0
2023-06-08 10:40:00,21.58,21.82,21.58,21.7,250829.0,21.1684,21.4038,21.1684,21.2861,250829.0
2023-06-08 10:50:00,21.7,21.77,21.67,21.73,100949.0,21.2861,21.3548,21.2567,21.3155,100949.0
2023-06-08 11:00:00,21.74,21.93,21.73,21.93,319217.0,21.3253,21.5117,21.3155,21.5117,319217.0
2023-06-08 11:10:00,21.92,21.94,21.85,21.9,171160.0,21.5019,21.5215,21.4332,21.4823,171160.0
2023-06-08 11:20:00,21.9,22.24,21.9,22.24,352969.0,21.4823,21.8158,21.4823,21.8158,352969.0
2023-06-08 11:30:00,22.24,22.26,22.12,22.14,211273.0,21.8158,21.8354,21.6981,21.7177,211273.0
2023-06-08 11:40:00,22.14,22.22,22.11,22.14,155533.0,21.7177,21.7962,21.6883,21.7177,155533.0
2023-06-08 11:50:00,22.13,22.41,22.13,22.29,383928.0,21.7079,21.9825,21.7079,21.8648,383928.0
2023-06-08 12:00:00,22.3,22.37,22.21,22.25,126348.0,21.8746,21.9433,21.7864,21.8256,126348.0
2023-06-08 12:10:00,22.25,22.38,22.25,22.25,305558.0,21.8256,21.9531,21.8256,21.8256,305558.0
2023-06-08 12:20:00,22.26,22.45,22.26,22.45,121409.0,21.8354,22.0218,21.8354,22.0218,121409.0
2023-06-08 12:30:00,22.45,22.46,22.28,22.3,179978.0,22.0218,22.0316,21.855,21.8746,179978.0
2023-06-08 12:40:00,22.3,22.34,22.23,22.23,149138.0,21.8746,21.9139,21.806,21.806,149138.0
2023-06-08 12:50:00,22.22,22.32,22.2,22.29,216431.0,21.7962,21.8943,21.7766,21.8648,216431.0
2023-06-08 13:00:00,22.3,22.34,22.26,22.34,80760.0,21.8746,21.9139,21.8354,21.9139,80760.0
2023-06-08 13:10:00,22.34,22.34,22.22,22.26,65948.0,21.9139,21.9139,21.7962,21.8354,65948.0
2023-06-08 13:20:00,22.27,22.28,22.07,22.18,153439.0,21.8452,21.855,21.649,21.7569,153439.0
2023-06-08 13:30:00,22.18,22.19,22.09,22.09,67525.0,21.7569,21.7667,21.6686,21.6686,67525.0
2023-06-08 13:40:00,22.08,22.08,21.78,21.86,248129.0,21.6588,21.6588,21.3646,21.443,248129.0
2023-06-08 13:50:00,21.86,22.01,21.85,21.98,85981.0,21.443,21.5902,21.4332,21.5607,85981.0
2023-06-08 14:00:00,21.99,22.08,21.95,22.0,80947.0,21.5706,21.6588,21.5313,21.5804,80947.0
2023-06-08 14:10:00,21.97,22.18,21.94,22.18,87146.0,21.5509,21.7569,21.5215,21.7569,87146.0
2023-06-08 14:20:00,22.18,22.2,22.13,22.19,77158.0,21.7569,21.7766,21.7079,21.7667,77158.0
2023-06-08 14:30:00,22.19,22.28,22.19,22.28,97580.0,21.7667,21.855,21.7667,21.855,97580.0
2023-06-08 14:40:00,22.28,22.34,22.2,22.21,139648.0,21.855,21.9139,21.7766,21.7864,139648.0
2023-06-08 14:50:00,22.21,22.33,22.2,22.31,113339.0,21.7864,21.9041,21.7766,21.8845,113339.0
2023-06-08 15:00:00,22.32,22.38,22.27,22.38,121705.0,21.8943,21.9531,21.8452,21.9531,121705.0
2023-06-08 15:10:00,22.39,22.44,22.29,22.31,184756.0,21.9629,22.012,21.8648,21.8845,184756.0
2023-06-08 15:20:00,22.31,22.38,22.26,22.3,145680.0,21.8845,21.9531,21.8354,21.8746,145680.0
2023-06-08 15:30:00,22.31,22.32,22.23,22.28,96415.0,21.8845,21.8943,21.806,21.855,96415.0
2023-06-08 15:40:00,22.28,22.34,22.28,22.31,105922.0,21.855,21.9139,21.855,21.8845,105922.0
2023-06-08 15:50:00,22.3,22.39,22.21,22.28,338572.0,21.8746,21.9629,21.7864,21.855,338572.0
2023-06-09 09:30:00,23.02,23.37,22.98,23.19,1715539.0,22.5809,22.9242,22.5417,22.7477,1715539.0
2023-06-09 09:40:00,23.19,23.31,23.1,23.11,688939.0,22.7477,22.8654,22.6594,22.6692,688939.0
2023-06-09 09:50:00,23.12,23.49,23.05,23.3,728069.0,22.679,23.0419,22.6103,22.8556,728069.0
2023-06-09 10:00:00,23.31,23.4,23.27,23.27,388450.0,22.8654,22.9537,22.8261,22.8261,388450.0
2023-06-09 10:10:00,23.27,23.41,23.23,23.41,233889.0,22.8261,22.9635,22.7869,22.9635,233889.0
2023-06-09 10:20:00,23.41,23.43,23.22,23.25,220637.0,22.9635,22.9831,22.7771,22.8065,220637.0
2023-06-09 10:30:00,23.24,23.3,22.98,22.99,482737.0,22.7967,22.8556,22.5417,22.5515,482737.0
2023-06-09 10:40:00,22.99,22.99,22.6,22.6,512327.0,22.5515,22.5515,22.1689,22.1689,512327.0
2023-06-09 10:50:00,22.6,22.83,22.52,22.81,256384.0,22.1689,22.3945,22.0904,22.3749,256384.0
2023-06-09 11:00:00,22.81,23.0,22.79,22.95,251466.0,22.3749,22.5613,22.3553,22.5122,251466.0
2023-06-09 11:10:00,22.96,23.01,22.84,22.89,265493.0,22.5221,22.5711,22.4043,22.4534,265493.0
2023-06-09 11:20:00,22.89,22.89,22.46,22.46,324370.0,22.4534,22.4534,22.0316,22.0316,324370.0
2023-06-09 11:30:00,22.47,22.64,22.38,22.49,357921.0,22.0414,22.2082,21.9531,22.061,357921.0
2023-06-09 11:40:00,22.49,22.66,22.49,22.51,190052.0,22.061,22.2278,22.061,22.0806,190052.0
2023-06-09 11:50:00,22.5,22.54,22.3,22.3,284623.0,22.0708,22.1101,21.8746,21.8746,284623.0
2023-06-09 12:00:00,22.29,22.38,22.18,22.32,248904.0,21.8648,21.9531,21.7569,21.8943,248904.0
2023-06-09 12:10:00,22.33,22.44,22.32,22.39,172657.0,21.9041,22.012,21.8943,21.9629,172657.0
2023-06-09 12:20:00,22.39,22.41,22.12,22.21,116307.0,21.9629,21.9825,21.6981,21.7864,116307.0
2023-06-09 12:30:00,22.2,22.29,22.17,22.17,108337.0,21.7766,21.8648,21.7471,21.7471,108337.0
2023-06-09 12:40:00,22.16,22.33,22.09,22.33,127941.0,21.7373,21.9041,21.6686,21.9041,127941.0
2023-06-09 12:50:00,22.34,22.41,22.26,22.41,104262.0,21.9139,21.9825,21.8354,21.9825,104262.0
2023-06-09 13:00:00,22.42,22.5,22.36,22.5,108387.0,21.9924,22.0708,21.9335,22.0708,108387.0
2023-06-09 13:10:00,22.5,22.5,22.41,22.41,90881.0,22.0708,22.0708,21.9825,21.9825,90881.0
2023-06-09 13:20:00,22.4,22.49,22.38,22.49,88021.0,21.9727,22.061,21.9531,22.061,88021.0
2023-06-09 13:30:00,22.5,22.55,22.43,22.47,83955.0,22.0708,22.1199,22.0022,22.0414,83955.0
2023-06-09 13:40:00,22.48,22.65,22.48,22.53,179576.0,22.0512,22.218,22.0512,22.1003,179576.0
2023-06-09 13:50:00,22.54,22.6,22.47,22.58,52999.0,22.1101,22.1689,22.0414,22.1493,52999.0
2023-06-09 14:00:00,22.58,22.58,22.48,22.53,76224.0,22.1493,22.1493,22.0512,22.1003,76224.0
2023-06-09 14:10:00,22.53,22.59,22.48,22.54,71076.0,22.1003,22.1591,22.0512,22.1101,71076.0
2023-06-09 14:20:00,22.55,22.66,22.52,22.57,111257.0,22.1199,22.2278,22.0904,22.1395,111257.0
2023-06-09 14:30:00,22.57,22.57,22.32,22.32,191588.0,22.1395,22.1395,21.8943,21.8943,191588.0
2023-06-09 14:40:00,22.33,22.44,22.31,22.33,63800.0,21.9041,22.012,21.8845,21.9041,63800.0
2023-06-09 14:50:00,22.34,22.48,22.33,22.46,58502.0,21.9139,22.0512,21.9041,22.0316,58502.0
2023-06-09 15:00:00,22.46,22.49,22.37,22.37,99487.0,22.0316,22.061,21.9433,21.9433,99487.0
2023-06-09 15:10:00,22.39,22.42,22.27,22.42,152299.0,21.9629,21.9924,21.8452,21.9924,152299.0
2023-06-09 15:20:00,22.43,22.43,22.34,22.35,70238.0,22.0022,22.0022,21.9139,21.9237,70238.0
2023-06-09 15:30:00,22.35,22.41,22.29,22.34,127409.0,21.9237,21.9825,21.8648,21.9139,127409.0
2023-06-09 15:40:00,22.34,22.41,22.3,22.31,104156.0,21.9139,21.9825,21.8746,21.8845,104156.0
2023-06-09 15:50:00,22.31,22.43,22.27,22.42,229415.0,21.8845,22.0022,21.8452,21.9924,229415.0
2023-06-12 09:30:00,23.2,23.48,23.13,23.28,910508.0,22.7575,23.0321,22.6888,22.836,910508.0
2023-06-12 09:40:00,23.28,23.57,23.18,23.36,955084.0,22.836,23.1204,22.7379,22.9144,955084.0
2023-06-12 09:50:00,23.35,23.55,23.34,23.47,532396.0,22.9046,23.1008,22.8948,23.0223,532396.0
2023-06-12 10:00:00,23.48,23.68,23.42,23.52,602001.0,23.0321,23.2283,22.9733,23.0714,602001.0
2023-06-12 10:10:00,23.51,23.55,23.34,23.42,284675.0,23.0616,23.1008,22.8948,22.9733,284675.0
2023-06-12 10:20:00,23.41,23.72,23.41,23.68,440279.0,22.9635,23.2676,22.9635,23.2283,440279.0
2023-06-12 10:30:00,23.68,23.81,23.63,23.71,381331.0,23.2283,23.3558,23.1793,23.2577,381331.0
2023-06-12 10:40:00,23.71,23.92,23.66,23.81,349583.0,23.2577,23.4637,23.2087,23.3558,349583.0
2023-06-12 10:50:00,23.81,23.83,23.66,23.66,228893.0,23.3558,23.3755,23.2087,23.2087,228893.0
2023-06-12 11:00:00,23.66,23.74,23.61,23.65,170033.0,23.2087,23.2872,23.1597,23.1989,170033.0
2023-06-12 11:10:00,23.66,23.79,23.64,23.79,120348.0,23.2087,23.3362,23.1891,23.3362,120348.0
2023-06-12 11:20:00,23.79,23.83,23.71,23.83,143030.0,23.3362,23.3755,23.2577,23.3755,143030.0
2023-06-12 11:30:00,23.84,24.02,23.83,23.97,305897.0,23.3853,23.5618,23.3755,23.5128,305897.0
2023-06-12 11:40:00,23.98,24.05,23.97,24.04,163655.0,23.5226,23.5913,23.5128,23.5815,163655.0
2023-06-12 11:50:00,24.04,24.11,23.98,24.07,284219.0,23.5815,23.6501,23.5226,23.6109,284219.0
2023-06-12 12:00:00,24.07,24.07,23.91,23.93,146169.0,23.6109,23.6109,23.4539,23.4736,146169.0
2023-06-12 12:10:00,23.94,23.98,23.88,23.92,83016.0,23.4834,23.5226,23.4245,23.4637,83016.0
2023-06-12 12:20:00,23.92,24.01,23.91,23.99,150116.0,23.4637,23.552,23.4539,23.5324,150116.0
2023-06-12 12:30:00,23.99,24.09,23.99,24.01,110501.0,23.5324,23.6305,23.5324,23.552,110501.0
2023-06-12 12:40:00,24.03,24.03,23.91,23.92,173831.0,23.5716,23.5716,23.4539,23.4637,173831.0
2023-06-12 12:50:00,23.92,24.06,23.92,24.05,102428.0,23.4637,23.6011,23.4637,23.5913,102428.0
2023-06-12 13:00:00,24.05,24.09,24.02,24.03,134673.0,23.5913,23.6305,23.5618,23.5716,134673.0
2023-06-12 13:10:00,24.04,24.04,23.93,23.99,42243.0,23.5815,23.5815,23.4736,23.5324,42243.0
2023-06-12 13:20:00,23.99,24.05,23.99,24.02,53834.0,23.5324,23.5913,23.5324,23.5618,53834.0
2023-06-12 13:30:00,24.01,24.07,23.98,24.04,64441.0,23.552,23.6109,23.5226,23.5815,64441.0
2023-06-12 13:40:00,24.04,24.2,24.03,24.14,172338.0,23.5815,23.7384,23.5716,23.6795,172338.0
2023-06-12 13:50:00,24.12,24.21,24.08,24.21,121304.0,23.6599,23.7482,23.6207,23.7482,121304.0
2023-06-12 14:00:00,24.21,24.28,24.17,24.28,246148.0,23.7482,23.8169,23.709,23.8169,246148.0
2023-06-12 14:10:00,24.28,24.36,24.26,24.29,122902.0,23.8169,23.8954,23.7973,23.8267,122902.0
2023-06-12 14:20:00,24.3,24.3,24.23,24.26,58157.0,23.8365,23.8365,23.7678,23.7973,58157.0
2023-06-12 14:30:00,24.26,24.3,24.22,24.22,76668.0,23.7973,23.8365,23.758,23.758,76668.0
2023-06-12 14:40:00,24.22,24.32,24.22,24.31,86440.0,23.758,23.8561,23.758,23.8463,86440.0
2023-06-12 14:50:00,24.31,24.35,24.27,24.33,83154.0,23.8463,23.8855,23.8071,23.8659,83154.0
2023-06-12 15:00:00,24.33,24.42,24.27,24.41,194652.0,23.8659,23.9542,23.8071,23.9444,194652.0
2023-06-12 15:10:00,24.4,24.61,24.4,24.49,478060.0,23.9346,24.1406,23.9346,24.0229,478060.0
2023-06-12 15:20:00,24.49,24.56,24.44,24.54,193267.0,24.0229,24.0915,23.9738,24.0719,193267.0
2023-06-12 15:30:00,24.53,24.63,24.43,24.62,203447.0,24.0621,24.1602,23.964,24.1504,203447.0
2023-06-12 15:40:00,24.62,24.68,24.49,24.55,359625.0,24.1504,24.2092,24.0229,24.0817,359625.0
2023-06-12 15:50:00,24.55,24.62,24.49,24.61,523517.0,24.0817,24.1504,24.0229,24.1406,523517.0
2023-06-13 09:30:00,25.8,26.04,25.43,25.72,2426716.0,25.3079,25.5433,24.9449,25.2294,2426716.0
2023-06-13 09:40:00,25.72,25.75,25.03,25.18,1062310.0,25.2294,25.2588,24.5526,24.6997,1062310.0
2023-06-13 09:50:00,25.18,25.4,24.94,25.0,701526.0,24.6997,24.9155,24.4643,24.5231,701526.0
2023-06-13 10:00:00,25.02,25.21,24.83,24.97,458190.0,24.5428,24.7291,24.3564,24.4937,458190.0
2023-06-13 10:10:00,24.97,25.03,24.73,24.97,493546.0,24.4937,24.5526,24.2583,24.4937,493546.0
2023-06-13 10:20:00,24.97,25.18,24.91,24.99,427226.0,24.4937,24.6997,24.4349,24.5133,427226.0
2023-06-13 10:30:00,24.99,25.31,24.85,25.31,373297.0,24.5133,24.8272,24.376,24.8272,373297.0
2023-06-13 10:40:00,25.32,25.53,25.28,25.52,512513.0,24.837,25.043,24.7978,25.0332,512513.0
2023-06-13 10:50:00,25.52,25.64,25.43,25.62,543288.0,25.0332,25.1509,24.9449,25.1313,543288.0
2023-06-13 11:00:00,25.63,25.75,25.51,25.71,448648.0,25.1411,25.2588,25.0234,25.2196,448648.0
2023-06-13 11:10:00,25.71,25.95,25.67,25.91,524122.0,25.2196,25.455,25.1804,25.4158,524122.0
2023-06-13 11:20:00,25.9,26.07,25.83,25.84,675181.0,25.406,25.5727,25.3373,25.3471,675181.0
2023-06-13 11:30:00,25.86,25.88,25.59,25.62,288377.0,25.3667,25.3864,25.1019,25.1313,288377.0
2023-06-13 11:40:00,25.61,25.73,25.54,25.69,337108.0,25.1215,25.2392,25.0528,25.2,337108.0
2023-06-13 11:50:00,25.69,25.86,25.61,25.64,222414.0,25.2,25.3667,25.1215,25.1509,222414.0
2023-06-13 12:00:00,25.64,25.78,25.48,25.78,313040.0,25.1509,25.2883,24.994,25.2883,313040.0
2023-06-13 12:10:00,25.78,25.84,25.72,25.76,129889.0,25.2883,25.3471,25.2294,25.2686,129889.0
2023-06-13 12:20:00,25.76,25.76,25.57,25.7,192094.0,25.2686,25.2686,25.0823,25.2098,192094.0
2023-06-13 12:30:00,25.71,25.88,25.68,25.82,195314.0,25.2196,25.3864,25.1902,25.3275,195314.0
2023-06-13 12:40:00,25.84,25.89,25.75,25.79,198437.0,25.3471,25.3962,25.2588,25.2981,198437.0
2023-06-13 12:50:00,25.77,25.93,25.76,25.92,131051.0,25.2785,25.4354,25.2686,25.4256,131051.0
2023-06-13 13:00:00,25.92,26.0,25.68,25.74,295085.0,25.4256,25.5041,25.1902,25.249,295085.0
2023-06-13 13:10:00,25.73,25.73,25.47,25.72,315008.0,25.2392,25.2392,24.9842,25.2294,315008.0
2023-06-13 13:20:00,25.7,25.76,25.58,25.69,148695.0,25.2098,25.2686,25.0921,25.2,148695.0
2023-06-13 13:30:00,25.69,25.84,25.67,25.83,109984.0,25.2,25.3471,25.1804,25.3373,109984.0
2023-06-13 13:40:00,25.84,25.91,25.82,25.87,95488.0,25.3471,25.4158,25.3275,25.3765,95488.0
2023-06-13 13:50:00,25.87,25.87,25.71,25.81,196684.0,25.3765,25.3765,25.2196,25.3177,196684.0
2023-06-13 14:00:00,25.8,25.84,25.7,25.74,160207.0,25.3079,25.3471,25.2098,25.249,160207.0
2023-06-13 14:10:00,25.73,25.74,25.55,25.63,244896.0,25.2392,25.249,25.0627,25.1411,244896.0
2023-06-13 14:20:00,25.64,25.66,24.93,25.09,589677.0,25.1509,25.1706,24.4545,24.6114,589677.0
2023-06-13 14:30:00,25.09,25.24,24.94,25.21,325553.0,24.6114,24.7586,24.4643,24.7291,325553.0
2023-06-13 14:40:00,25.21,25.29,25.12,25.22,190463.0,24.7291,24.8076,24.6409,24.7389,190463.0
2023-06-13 14:50:00,25.21,25.56,25.21,25.52,230510.0,24.7291,25.0725,24.7291,25.0332,230510.0
2023-06-13 15:00:00,25.55,25.66,25.46,25.62,158265.0,25.0627,25.1706,24.9744,25.1313,158265.0
2023-06-13 15:10:00,25.62,25.67,25.52,25.63,178710.0,25.1313,25.1804,25.0332,25.1411,178710.0
2023-06-13 15:20:00,25.63,25.73,25.52,25.53,296896.0,25.1411,25.2392,25.0332,25.043,296896.0
2023-06-13 15:30:00,25.53,25.55,25.36,25.51,252885.0,25.043,25.0627,24.8763,25.0234,252885.0
2023-06-13 15:40:00,25.52,25.56,25.4,25.44,274740.0,25.0332,25.0725,24.9155,24.9548,274740.0
2023-06-13 15:50:00,25.45,25.63,25.38,25.58,565199.0,24.9646,25.1411,24.8959,25.0921,565199.0
2023-06-14 09:30:00,25.32,25.51,25.05,25.31,1018820.0,24.837,25.0234,24.5722,24.8272,1018820.0
2023-06-14 09:40:00,25.31,25.74,25.31,25.64,507263.0,24.8272,25.249,24.8272,25.1509,507263.0
2023-06-14 09:50:00,25.64,25.68,25.44,25.54,341533.0,25.1509,25.1902,24.9548,25.0528,341533.0
2023-06-14 10:00:00,25.54,25.59,25.36,25.57,355959.0,25.0528,25.1019,24.8763,25.0823,355959.0
2023-06-14 10:10:00,25.56,25.82,25.45,25.77,406509.0,25.0725,25.3275,24.9646,25.2785,406509.0
2023-06-14 10:20:00,25.76,25.8,25.57,25.64,330300.0,25.2686,25.3079,25.0823,25.1509,330300.0
2023-06-14 10:30:00,25.63,25.87,25.61,25.79,296156.0,25.1411,25.3765,25.1215,25.2981,296156.0
2023-06-14 10:40:00,25.79,25.9,25.74,25.89,242033.0,25.2981,25.406,25.249,25.3962,242033.0
2023-06-14 10:50:00,25.9,25.96,25.8,25.83,406859.0,25.406,25.4648,25.3079,25.3373,406859.0
2023-06-14 11:00:00,25.82,25.92,25.71,25.91,397249.0,25.3275,25.4256,25.2196,25.4158,397249.0
2023-06-14 11:10:00,25.92,26.04,25.87,26.03,551037.0,25.4256,25.5433,25.3765,25.5335,551037.0
2023-06-14 11:20:00,26.04,26.28,26.0,26.2,635945.0,25.5433,25.7787,25.5041,25.7003,635945.0
2023-06-14 11:30:00,26.2,26.26,26.14,26.26,419393.0,25.7003,25.7591,25.6414,25.7591,419393.0
2023-06-14 11:40:00,26.26,26.31,26.12,26.16,594393.0,25.7591,25.8082,25.6218,25.661,594393.0
2023-06-14 11:50:00,26.17,26.17,25.99,26.05,455623.0,25.6708,25.6708,25.4943,25.5531,455623.0
2023-06-14 12:00:00,26.05,26.13,25.97,26.05,523755.0,25.5531,25.6316,25.4746,25.5531,523755.0
2023-06-14 12:10:00,26.05,26.21,26.04,26.19,380000.0,25.5531,25.7101,25.5433,25.6904,380000.0
2023-06-14 12:20:00,26.2,26.27,26.05,26.07,579621.0,25.7003,25.7689,25.5531,25.5727,579621.0
2023-06-14 12:30:00,26.07,26.09,26.02,26.09,341741.0,25.5727,25.5924,25.5237,25.5924,341741.0
2023-06-14 12:40:00,26.1,26.16,26.07,26.16,251755.0,25.6022,25.661,25.5727,25.661,251755.0
2023-06-14 12:50:00,26.15,26.19,26.08,26.13,255250.0,25.6512,25.6904,25.5825,25.6316,255250.0
2023-06-14 13:00:00,26.11,26.11,25.96,25.98,256936.0,25.612,25.612,25.4648,25.4845,256936.0
2023-06-14 13:10:00,25.99,25.99,25.86,25.86,287427.0,25.4943,25.4943,25.3667,25.3667,287427.0
2023-06-14 13:20:00,25.85,25.89,25.76,25.78,309824.0,25.3569,25.3962,25.2686,25.2883,309824.0
2023-06-14 13:30:00,25.79,25.88,25.69,25.86,299008.0,25.2981,25.3864,25.2,25.3667,299008.0
2023-06-14 13:40:00,25.86,25.88,25.77,25.88,205574.0,25.3667,25.3864,25.2785,25.3864,205574.0
2023-06-14 13:50:00,25.87,25.92,25.84,25.84,207417.0,25.3765,25.4256,25.3471,25.3471,207417.0
2023-06-14 14:00:00,25.84,25.84,24.84,25.22,1720621.0,25.3471,25.3471,24.3662,24.7389,1720621.0
2023-06-14 14:10:00,25.22,25.5,25.09,25.23,471505.0,24.7389,25.0136,24.6114,24.7488,471505.0
2023-06-14 14:20:00,25.22,25.4,25.11,25.39,647801.0,24.7389,24.9155,24.631,24.9057,647801.0
2023-06-14 14:30:00,25.39,25.82,25.23,25.64,1335371.0,24.9057,25.3275,24.7488,25.1509,1335371.0
2023-06-14 14:40:00,25.64,26.12,25.59,26.12,1195246.0,25.1509,25.6218,25.1019,25.6218,1195246.0
2023-06-14 14:50:00,26.12,26.25,25.92,26.07,1195160.0,25.6218,25.7493,25.4256,25.5727,1195160.0
2023-06-14 15:00:00,26.08,26.63,26.06,26.63,1270927.0,25.5825,26.1221,25.5629,26.1221,1270927.0
2023-06-14 15:10:00,26.63,26.63,25.88,26.0,1004127.0,26.1221,26.1221,25.3864,25.5041,1004127.0
2023-06-14 15:20:00,25.99,26.49,25.98,26.21,580805.0,25.4943,25.9847,25.4845,25.7101,580805.0
2023-06-14 15:30:00,26.21,26.34,26.07,26.32,517730.0,25.7101,25.8376,25.5727,25.818,517730.0
2023-06-14 15:40:00,26.31,26.32,26.13,26.17,618709.0,25.8082,25.818,25.6316,25.6708,618709.0
2023-06-14 15:50:00,26.17,26.7,25.89,26.68,1249546.0,25.6708,26.1907,25.3962,26.1711,1249546.0
2023-06-15 09:30:00,25.75,25.94,25.56,25.93,1021625.0,25.2588,25.4452,25.0725,25.4354,1021625.0
2023-06-15 09:40:00,25.93,26.0,25.59,25.71,1134960.0,25.4354,25.5041,25.1019,25.2196,1134960.0
2023-06-15 09:50:00,25.71,25.91,25.43,25.5,1172462.0,25.2196,25.4158,24.9449,25.0136,1172462.0
2023-06-15 10:00:00,25.5,25.76,25.46,25.74,941632.0,25.0136,25.2686,24.9744,25.249,941632.0
2023-06-15 10:10:00,25.75,25.88,25.5,25.55,655678.0,25.2588,25.3864,25.0136,25.0627,655678.0
2023-06-15 10:20:00,25.56,25.92,25.5,25.89,640149.0,25.0725,25.4256,25.0136,25.3962,640149.0
2023-06-15 10:30:00,25.91,25.94,25.6,25.62,486947.0,25.4158,25.4452,25.1117,25.1313,486947.0
2023-06-15 10:40:00,25.62,26.02,25.61,25.97,746936.0,25.1313,25.5237,25.1215,25.4746,746936.0
2023-06-15 10:50:00,25.98,25.99,25.8,25.84,457964.0,25.4845,25.4943,25.3079,25.3471,457964.0
2023-06-15 11:00:00,25.83,25.99,25.73,25.87,519414.0,25.3373,25.4943,25.2392,25.3765,519414.0
2023-06-15 11:10:00,25.87,26.02,25.81,25.86,546025.0,25.3765,25.5237,25.3177,25.3667,546025.0
2023-06-15 11:20:00,25.86,25.99,25.84,25.99,208278.0,25.3667,25.4943,25.3471,25.4943,208278.0
2023-06-15 11:30:00,26.0,26.14,25.89,26.09,369223.0,25.5041,25.6414,25.3962,25.5924,369223.0
2023-06-15 11:40:00,26.09,26.24,25.95,25.99,491561.0,25.5924,25.7395,25.455,25.4943,491561.0
2023-06-15 11:50:00,25.99,26.18,25.96,26.18,233773.0,25.4943,25.6806,25.4648,25.6806,233773.0
2023-06-15 12:00:00,26.18,26.29,26.14,26.2,281199.0,25.6806,25.7885,25.6414,25.7003,281199.0
2023-06-15 12:10:00,26.2,26.22,25.95,25.97,237846.0,25.7003,25.7199,25.455,25.4746,237846.0
2023-06-15 12:20:00,25.95,26.05,25.95,26.02,178356.0,25.455,25.5531,25.455,25.5237,178356.0
2023-06-15 12:30:00,26.04,26.08,25.85,26.0,272487.0,25.5433,25.5825,25.3569,25.5041,272487.0
2023-06-15 12:40:00,26.01,26.07,25.83,25.94,151366.0,25.5139,25.5727,25.3373,25.4452,151366.0
2023-06-15 12:50:00,25.93,25.95,25.85,25.95,133509.0,25.4354,25.455,25.3569,25.455,133509.0
2023-06-15 13:00:00,25.95,25.96,25.8,25.82,217359.0,25.455,25.4648,25.3079,25.3275,217359.0
2023-06-15 13:10:00,25.81,25.85,25.68,25.77,257151.0,25.3177,25.3569,25.1902,25.2785,257151.0
2023-06-15 13:20:00,25.76,25.9,25.74,25.89,138851.0,25.2686,25.406,25.249,25.3962,138851.0
2023-06-15 13:30:00,25.89,25.98,25.87,25.9,175373.0,25.3962,25.4845,25.3765,25.406,175373.0
2023-06-15 13:40:00,25.91,26.1,25.89,26.09,181574.0,25.4158,25.6022,25.3962,25.5924,181574.0
2023-06-15 13:50:00,26.09,26.18,26.02,26.14,250148.0,25.5924,25.6806,25.5237,25.6414,250148.0
2023-06-15 14:00:00,26.15,26.2,26.07,26.11,431160.0,25.6512,25.7003,25.5727,25.612,431160.0
2023-06-15 14:10:00,26.12,26.12,25.9,25.9,347377.0,25.6218,25.6218,25.406,25.406,347377.0
2023-06-15 14:20:00,25.89,26.08,25.87,26.04,268017.0,25.3962,25.5825,25.3765,25.5433,268017.0
2023-06-15 14:30:00,26.05,26.23,26.05,26.18,236603.0,25.5531,25.7297,25.5531,25.6806,236603.0
2023-06-15 14:40:00,26.18,26.28,26.16,26.25,319788.0,25.6806,25.7787,25.661,25.7493,319788.0
2023-06-15 14:50:00,26.24,26.57,26.24,26.48,590531.0,25.7395,26.0632,25.7395,25.9749,590531.0
2023-06-15 15:00:00,26.5,26.54,26.24,26.36,413527.0,25.9945,26.0338,25.7395,25.8572,413527.0
2023-06-15 15:10:00,26.35,26.46,26.25,26.32,224802.0,25.8474,25.9553,25.7493,25.818,224802.0
2023-06-15 15:20:00,26.31,26.37,26.22,26.36,234793.0,25.8082,25.867,25.7199,25.8572,234793.0
2023-06-15 15:30:00,26.37,26.44,26.25,26.26,282183.0,25.867,25.9357,25.7493,25.7591,282183.0
2023-06-15 15:40:00,26.27,26.31,26.14,26.28,440834.0,25.7689,25.8082,25.6414,25.7787,440834.0
2023-06-15 15:50:00,26.29,26.37,25.88,25.94,747783.0,25.7885,25.867,25.3864,25.4452,747783.0
2023-06-16 09:30:00,26.78,26.78,25.7,25.84,2218648.0,26.2692,26.2692,25.2098,25.3471,2218648.0
2023-06-16 09:40:00,25.84,25.99,25.39,25.7,1419380.0,25.3471,25.4943,24.9057,25.2098,1419380.0
2023-06-16 09:50:00,25.71,25.83,25.55,25.66,503575.0,25.2196,25.3373,25.0627,25.1706,503575.0
2023-06-16 10:00:00,25.67,25.98,25.66,25.94,462944.0,25.1804,25.4845,25.1706,25.4452,462944.0
2023-06-16 10:10:00,25.94,26.12,25.72,25.79,727401.0,25.4452,25.6218,25.2294,25.2981,727401.0
2023-06-16 10:20:00,25.79,26.08,25.77,26.07,370966.0,25.2981,25.5825,25.2785,25.5727,370966.0
2023-06-16 10:30:00,26.06,26.1,25.91,25.99,435479.0,25.5629,25.6022,25.4158,25.4943,435479.0
2023-06-16 10:40:00,25.98,25.98,25.56,25.66,696928.0,25.4845,25.4845,25.0725,25.1706,696928.0
2023-06-16 10:50:00,25.65,25.89,25.63,25.81,329442.0,25.1607,25.3962,25.1411,25.3177,329442.0
2023-06-16 11:00:00,25.81,25.96,25.73,25.94,162151.0,25.3177,25.4648,25.2392,25.4452,162151.0
2023-06-16 11:10:00,25.95,25.98,25.73,25.73,217339.0,25.455,25.4845,25.2392,25.2392,217339.0
2023-06-16 11:20:00,25.73,25.82,25.46,25.56,354496.0,25.2392,25.3275,24.9744,25.0725,354496.0
2023-06-16 11:30:00,25.54,25.69,25.4,25.41,321312.0,25.0528,25.2,24.9155,24.9253,321312.0
2023-06-16 11:40:00,25.41,25.59,25.37,25.42,293838.0,24.9253,25.1019,24.8861,24.9351,293838.0
2023-06-16 11:50:00,25.41,25.62,25.34,25.61,223593.0,24.9253,25.1313,24.8567,25.1215,223593.0
2023-06-16 12:00:00,25.61,25.63,25.52,25.59,117753.0,25.1215,25.1411,25.0332,25.1019,117753.0
2023-06-16 12:10:00,25.6,25.72,25.55,25.66,367661.0,25.1117,25.2294,25.0627,25.1706,367661.0
2023-06-16 12:20:00,25.66,25.78,25.62,25.76,141938.0,25.1706,25.2883,25.1313,25.2686,141938.0
2023-06-16 12:30:00,25.76,25.87,25.74,25.83,129439.0,25.2686,25.3765,25.249,25.3373,129439.0
2023-06-16 12:40:00,25.82,25.88,25.73,25.88,120223.0,25.3275,25.3864,25.2392,25.3864,120223.0
2023-06-16 12:50:00,25.87,25.97,25.86,25.89,192931.0,25.3765,25.4746,25.3667,25.3962,192931.0
2023-06-16 13:00:00,25.9,25.93,25.8,25.8,103533.0,25.406,25.4354,25.3079,25.3079,103533.0
2023-06-16 13:10:00,25.8,25.8,25.67,25.73,127400.0,25.3079,25.3079,25.1804,25.2392,127400.0
2023-06-16 13:20:00,25.73,25.85,25.7,25.74,120356.0,25.2392,25.3569,25.2098,25.249,120356.0
2023-06-16 13:30:00,25.75,25.79,25.69,25.77,123197.0,25.2588,25.2981,25.2,25.2785,123197.0
2023-06-16 13:40:00,25.78,25.8,25.62,25.65,97764.0,25.2883,25.3079,25.1313,25.1607,97764.0
2023-06-16 13:50:00,25.64,25.79,25.64,25.77,96010.0,25.1509,25.2981,25.1509,25.2785,96010.0
2023-06-16 14:00:00,25.77,25.8,25.63,25.73,105937.0,25.2785,25.3079,25.1411,25.2392,105937.0
2023-06-16 14:10:00,25.72,25.75,25.63,25.65,65806.0,25.2294,25.2588,25.1411,25.1607,65806.0
2023-06-16 14:20:00,25.65,25.67,25.57,25.66,99500.0,25.1607,25.1804,25.0823,25.1706,99500.0
2023-06-16 14:30:00,25.64,25.65,25.47,25.57,124334.0,25.1509,25.1607,24.9842,25.0823,124334.0
2023-06-16 14:40:00,25.58,25.58,25.48,25.51,94941.0,25.0921,25.0921,24.994,25.0234,94941.0
2023-06-16 14:50:00,25.5,25.58,25.4,25.4,149943.0,25.0136,25.0921,24.9155,24.9155,149943.0
2023-06-16 15:00:00,25.41,25.43,25.29,25.36,275665.0,24.9253,24.9449,24.8076,24.8763,275665.0
2023-06-16 15:10:00,25.36,25.38,25.18,25.3,363225.0,24.8763,24.8959,24.6997,24.8174,363225.0
2023-06-16 15:20:00,25.3,25.38,25.23,25.26,252858.0,24.8174,24.8959,24.7488,24.7782,252858.0
2023-06-16 15:30:00,25.27,25.49,25.26,25.46,296638.0,24.788,25.0038,24.7782,24.9744,296638.0
2023-06-16 15:40:00,25.45,25.51,25.36,25.44,288440.0,24.9646,25.0234,24.8763,24.9548,288440.0
2023-06-16 15:50:00,25.43,25.46,25.13,25.18,827524.0,24.9449,24.9744,24.6507,24.6997,827524.0
2023-06-20 09:30:00,24.84,25.55,24.84,25.27,1178406.0,24.3662,25.0627,24.3662,24.788,1178406.0
2023-06-20 09:40:00,25.28,25.31,24.99,25.02,353688.0,24.7978,24.8272,24.5133,24.5428,353688.0
2023-06-20 09:50:00,25.03,25.1,24.64,24.66,411860.0,24.5526,24.6212,24.17,24.1896,411860.0
2023-06-20 10:00:00,24.66,24.71,24.45,24.65,369497.0,24.1896,24.2387,23.9836,24.1798,369497.0
2023-06-20 10:10:00,24.63,24.8,24.28,24.31,360401.0,24.1602,24.327,23.8169,23.8463,360401.0
2023-06-20 10:20:00,24.3,24.31,23.98,24.1,507968.0,23.8365,23.8463,23.5226,23.6403,507968.0
2023-06-20 10:30:00,24.11,24.23,23.98,24.01,175170.0,23.6501,23.7678,23.5226,23.552,175170.0
2023-06-20 10:40:00,24.0,24.35,24.0,24.21,179069.0,23.5422,23.8855,23.5422,23.7482,179069.0
2023-06-20 10:50:00,24.21,24.23,24.06,24.07,118663.0,23.7482,23.7678,23.6011,23.6109,118663.0
2023-06-20 11:00:00,24.08,24.39,24.08,24.29,180716.0,23.6207,23.9248,23.6207,23.8267,180716.0
2023-06-20 11:10:00,24.28,24.31,24.06,24.2,236108.0,23.8169,23.8463,23.6011,23.7384,236108.0
2023-06-20 11:20:00,24.2,24.26,24.08,24.26,83877.0,23.7384,23.7973,23.6207,23.7973,83877.0
2023-06-20 11:30:00,24.27,24.42,24.27,24.37,162584.0,23.8071,23.9542,23.8071,23.9052,162584.0
2023-06-20 11:40:00,24.38,24.38,24.21,24.28,80171.0,23.915,23.915,23.7482,23.8169,80171.0
2023-06-20 11:50:00,24.27,24.37,24.2,24.21,113945.0,23.8071,23.9052,23.7384,23.7482,113945.0
2023-06-20 12:00:00,24.23,24.33,24.18,24.25,88045.0,23.7678,23.8659,23.7188,23.7874,88045.0
2023-06-20 12:10:00,24.25,24.43,24.25,24.31,149187.0,23.7874,23.964,23.7874,23.8463,149187.0
2023-06-20 12:20:00,24.31,24.56,24.31,24.54,139447.0,23.8463,24.0915,23.8463,24.0719,139447.0
2023-06-20 12:30:00,24.55,24.57,24.45,24.51,102863.0,24.0817,24.1013,23.9836,24.0425,102863.0
2023-06-20 12:40:00,24.51,24.63,24.47,24.55,156554.0,24.0425,24.1602,24.0033,24.0817,156554.0
2023-06-20 12:50:00,24.56,24.62,24.5,24.57,64134.0,24.0915,24.1504,24.0327,24.1013,64134.0
2023-06-20 13:00:00,24.59,24.62,24.48,24.55,66715.0,24.121,24.1504,24.0131,24.0817,66715.0
2023-06-20 13:10:00,24.53,24.6,24.5,24.6,85016.0,24.0621,24.1308,24.0327,24.1308,85016.0
2023-06-20 13:20:00,24.61,24.69,24.54,24.56,137939.0,24.1406,24.2191,24.0719,24.0915,137939.0
2023-06-20 13:30:00,24.55,24.66,24.54,24.55,85057.0,24.0817,24.1896,24.0719,24.0817,85057.0
2023-06-20 13:40:00,24.56,24.63,24.55,24.59,45861.0,24.0915,24.1602,24.0817,24.121,45861.0
2023-06-20 13:50:00,24.59,24.6,24.32,24.34,99685.0,24.121,24.1308,23.8561,23.8757,99685.0
2023-06-20 14:00:00,24.32,24.41,24.31,24.37,61460.0,23.8561,23.9444,23.8463,23.9052,61460.0
2023-06-20 14:10:00,24.35,24.48,24.35,24.48,69690.0,23.8855,24.0131,23.8855,24.0131,69690.0
2023-06-20 14:20:00,24.47,24.52,24.43,24.48,83355.0,24.0033,24.0523,23.964,24.0131,83355.0
2023-06-20 14:30:00,24.48,24.49,24.3,24.35,57449.0,24.0131,24.0229,23.8365,23.8855,57449.0
2023-06-20 14:40:00,24.35,24.35,24.24,24.33,89127.0,23.8855,23.8855,23.7776,23.8659,89127.0
2023-06-20 14:50:00,24.33,24.4,24.28,24.38,66759.0,23.8659,23.9346,23.8169,23.915,66759.0
2023-06-20 15:00:00,24.42,24.45,24.32,24.38,73477.0,23.9542,23.9836,23.8561,23.915,73477.0
2023-06-20 15:10:00,24.37,24.41,24.31,24.36,82819.0,23.9052,23.9444,23.8463,23.8954,82819.0
2023-06-20 15:20:00,24.36,24.44,24.33,24.44,104189.0,23.8954,23.9738,23.8659,23.9738,104189.0
2023-06-20 15:30:00,24.45,24.5,24.39,24.5,177031.0,23.9836,24.0327,23.9248,24.0327,177031.0
2023-06-20 15:40:00,24.5,24.73,24.48,24.72,228335.0,24.0327,24.2583,24.0131,24.2485,228335.0
2023-06-20 15:50:00,24.71,24.79,24.61,24.61,263630.0,24.2387,24.3171,24.1406,24.1406,263630.0
2023-06-21 09:30:00,24.1,24.47,24.06,24.4,1298231.0,23.6798,24.0433,23.6405,23.9746,1298231.0
2023-06-21 09:40:00,24.41,24.48,23.94,24.02,567397.0,23.9844,24.0532,23.5226,23.6012,567397.0
2023-06-21 09:50:00,24.01,24.1,23.77,23.83,476369.0,23.5914,23.6798,23.3556,23.4145,476369.0
2023-06-21 10:00:00,23.84,23.89,23.5,23.59,580470.0,23.4243,23.4735,23.0903,23.1787,580470.0
2023-06-21 10:10:00,23.59,23.89,23.59,23.67,477597.0,23.1787,23.4735,23.1787,23.2573,477597.0
2023-06-21 10:20:00,23.67,23.72,23.55,23.64,444845.0,23.2573,23.3064,23.1394,23.2278,444845.0
2023-06-21 10:30:00,23.69,23.72,23.44,23.56,320439.0,23.2769,23.3064,23.0313,23.1492,320439.0
2023-06-21 10:40:00,23.56,23.6,23.02,23.03,682727.0,23.1492,23.1885,22.6186,22.6285,682727.0
2023-06-21 10:50:00,23.03,23.14,22.94,23.06,647634.0,22.6285,22.7365,22.54,22.6579,647634.0
2023-06-21 11:00:00,23.07,23.14,22.78,22.78,592789.0,22.6678,22.7365,22.3828,22.3828,592789.0
2023-06-21 11:10:00,22.78,22.93,22.7,22.8,484719.0,22.3828,22.5302,22.3042,22.4025,484719.0
2023-06-21 11:20:00,22.79,23.1,22.79,23.09,385834.0,22.3926,22.6972,22.3926,22.6874,385834.0
2023-06-21 11:30:00,23.09,23.26,23.05,23.23,334745.0,22.6874,22.8544,22.6481,22.825,334745.0
2023-06-21 11:40:00,23.23,23.28,23.06,23.09,282641.0,22.825,22.8741,22.6579,22.6874,282641.0
2023-06-21 11:50:00,23.07,23.09,22.86,22.86,293803.0,22.6678,22.6874,22.4614,22.4614,293803.0
2023-06-21 12:00:00,22.86,23.14,22.8,23.07,405381.0,22.4614,22.7365,22.4025,22.6678,405381.0
2023-06-21 12:10:00,23.06,23.25,22.94,23.16,286760.0,22.6579,22.8446,22.54,22.7562,286760.0
2023-06-21 12:20:00,23.16,23.2,23.09,23.17,131690.0,22.7562,22.7955,22.6874,22.766,131690.0
2023-06-21 12:30:00,23.16,23.19,23.07,23.09,83975.0,22.7562,22.7857,22.6678,22.6874,83975.0
2023-06-21 12:40:00,23.09,23.13,22.98,22.98,138208.0,22.6874,22.7267,22.5793,22.5793,138208.0
2023-06-21 12:50:00,22.98,23.1,22.93,23.0,223859.0,22.5793,22.6972,22.5302,22.599,223859.0
2023-06-21 13:00:00,22.99,23.08,22.88,23.08,185942.0,22.5892,22.6776,22.4811,22.6776,185942.0
2023-06-21 13:10:00,23.09,23.11,22.99,23.03,69463.0,22.6874,22.7071,22.5892,22.6285,69463.0
2023-06-21 13:20:00,23.02,23.09,22.99,23.03,175514.0,22.6186,22.6874,22.5892,22.6285,175514.0
2023-06-21 13:30:00,23.03,23.21,22.99,23.21,145223.0,22.6285,22.8053,22.5892,22.8053,145223.0
2023-06-21 13:40:00,23.21,23.29,23.14,23.26,183319.0,22.8053,22.8839,22.7365,22.8544,183319.0
2023-06-21 13:50:00,23.25,23.32,23.22,23.3,128473.0,22.8446,22.9134,22.8151,22.8937,128473.0
2023-06-21 14:00:00,23.31,23.31,23.18,23.24,125852.0,22.9036,22.9036,22.7758,22.8348,125852.0
2023-06-21 14:10:00,23.25,23.46,23.24,23.45,237034.0,22.8446,23.051,22.8348,23.0411,237034.0
2023-06-21 14:20:00,23.47,23.48,23.41,23.46,141210.0,23.0608,23.0706,23.0018,23.051,141210.0
2023-06-21 14:30:00,23.47,23.55,23.43,23.47,337469.0,23.0608,23.1394,23.0215,23.0608,337469.0
2023-06-21 14:40:00,23.46,23.49,23.4,23.41,300558.0,23.051,23.0804,22.992,23.0018,300558.0
2023-06-21 14:50:00,23.41,23.54,23.4,23.52,315546.0,23.0018,23.1296,22.992,23.1099,315546.0
2023-06-21 15:00:00,23.52,23.52,23.19,23.24,306693.0,23.1099,23.1099,22.7857,22.8348,306693.0
2023-06-21 15:10:00,23.25,23.39,23.24,23.33,293362.0,22.8446,22.9822,22.8348,22.9232,293362.0
2023-06-21 15:20:00,23.33,23.33,23.14,23.16,415581.0,22.9232,22.9232,22.7365,22.7562,415581.0
2023-06-21 15:30:00,23.16,23.18,22.87,22.95,624669.0,22.7562,22.7758,22.4712,22.5498,624669.0
2023-06-21 15:40:00,22.95,23.09,22.93,23.08,565336.0,22.5498,22.6874,22.5302,22.6776,565336.0
2023-06-21 15:50:00,23.07,23.11,22.74,22.75,962428.0,22.6678,22.7071,22.3435,22.3533,962428.0
2023-06-22 09:30:00,22.28,22.67,22.22,22.52,1316668.0,21.8915,22.2747,21.8326,22.1273,1316668.0
2023-06-22 09:40:00,22.51,22.8,22.45,22.8,766068.0,22.1175,22.4025,22.0586,22.4025,766068.0
2023-06-22 09:50:00,22.8,22.92,22.66,22.86,691921.0,22.4025,22.5204,22.2649,22.4614,691921.0
2023-06-22 10:00:00,22.86,22.91,22.72,22.83,365375.0,22.4614,22.5105,22.3239,22.4319,365375.0
2023-06-22 10:10:00,22.81,23.27,22.79,23.25,747613.0,22.4123,22.8643,22.3926,22.8446,747613.0
2023-06-22 10:20:00,23.24,23.28,23.04,23.19,449057.0,22.8348,22.8741,22.6383,22.7857,449057.0
2023-06-22 10:30:00,23.19,23.19,23.02,23.02,160220.0,22.7857,22.7857,22.6186,22.6186,160220.0
2023-06-22 10:40:00,23.02,23.03,22.72,22.93,333121.0,22.6186,22.6285,22.3239,22.5302,333121.0
2023-06-22 10:50:00,22.92,22.93,22.66,22.81,275311.0,22.5204,22.5302,22.2649,22.4123,275311.0
2023-06-22 11:00:00,22.8,23.07,22.8,22.95,201110.0,22.4025,22.6678,22.4025,22.5498,201110.0
2023-06-22 11:10:00,22.95,23.0,22.85,22.95,147999.0,22.5498,22.599,22.4516,22.5498,147999.0
2023-06-22 11:20:00,22.95,23.03,22.83,22.89,174814.0,22.5498,22.6285,22.4319,22.4909,174814.0
2023-06-22 11:30:00,22.88,23.16,22.84,23.14,151619.0,22.4811,22.7562,22.4418,22.7365,151619.0
2023-06-22 11:40:00,23.14,23.38,23.14,23.32,283262.0,22.7365,22.9724,22.7365,22.9134,283262.0
2023-06-22 11:50:00,23.33,23.34,23.2,23.29,208204.0,22.9232,22.933,22.7955,22.8839,208204.0
2023-06-22 12:00:00,23.29,23.29,22.99,23.03,180264.0,22.8839,22.8839,22.5892,22.6285,180264.0
2023-06-22 12:10:00,23.05,23.09,22.97,23.0,183562.0,22.6481,22.6874,22.5695,22.599,183562.0
2023-06-22 12:20:00,22.99,23.06,22.92,22.97,83451.0,22.5892,22.6579,22.5204,22.5695,83451.0
2023-06-22 12:30:00,22.99,23.08,22.95,23.01,162940.0,22.5892,22.6776,22.5498,22.6088,162940.0
2023-06-22 12:40:00,23.0,23.04,22.95,22.96,69026.0,22.599,22.6383,22.5498,22.5597,69026.0
2023-06-22 12:50:00,22.97,23.02,22.94,22.99,124060.0,22.5695,22.6186,22.54,22.5892,124060.0
2023-06-22 13:00:00,22.98,22.98,22.73,22.81,242505.0,22.5793,22.5793,22.3337,22.4123,242505.0
2023-06-22 13:10:00,22.78,22.84,22.76,22.84,49226.0,22.3828,22.4418,22.3632,22.4418,49226.0
2023-06-22 13:20:00,22.84,22.9,22.82,22.87,85154.0,22.4418,22.5007,22.4221,22.4712,85154.0
2023-06-22 13:30:00,22.88,22.94,22.86,22.9,84292.0,22.4811,22.54,22.4614,22.5007,84292.0
2023-06-22 13:40:00,22.9,22.98,22.9,22.96,82006.0,22.5007,22.5793,22.5007,22.5597,82006.0
2023-06-22 13:50:00,22.96,23.04,22.93,23.03,69294.0,22.5597,22.6383,22.5302,22.6285,69294.0
2023-06-22 14:00:00,23.02,23.07,22.96,22.96,129906.0,22.6186,22.6678,22.5597,22.5597,129906.0
2023-06-22 14:10:00,22.95,23.04,22.89,22.92,92957.0,22.5498,22.6383,22.4909,22.5204,92957.0
2023-06-22 14:20:00,22.93,23.0,22.89,22.98,98585.0,22.5302,22.599,22.4909,22.5793,98585.0
2023-06-22 14:30:00,22.97,23.03,22.85,22.95,119021.0,22.5695,22.6285,22.4516,22.5498,119021.0
2023-06-22 14:40:00,22.96,23.01,22.94,22.99,138377.0,22.5597,22.6088,22.54,22.5892,138377.0
2023-06-22 14:50:00,22.98,23.14,22.97,23.14,142956.0,22.5793,22.7365,22.5695,22.7365,142956.0
2023-06-22 15:00:00,23.15,23.21,23.07,23.12,231379.0,22.7464,22.8053,22.6678,22.7169,231379.0
2023-06-22 15:10:00,23.11,23.16,22.99,23.03,170888.0,22.7071,22.7562,22.5892,22.6285,170888.0
2023-06-22 15:20:00,23.02,23.02,22.82,22.83,326556.0,22.6186,22.6186,22.4221,22.4319,326556.0
2023-06-22 15:30:00,22.83,22.97,22.78,22.97,160906.0,22.4319,22.5695,22.3828,22.5695,160906.0
2023-06-22 15:40:00,22.99,23.03,22.94,22.97,172505.0,22.5892,22.6285,22.54,22.5695,172505.0
2023-06-22 15:50:00,23.02,23.13,22.93,23.13,470102.0,22.6186,22.7267,22.5302,22.7267,470102.0
2023-06-23 09:30:00,21.96,22.15,21.86,21.95,1225048.0,21.5771,21.7638,21.4789,21.5673,1225048.0
2023-06-23 09:40:00,21.93,21.96,21.61,21.71,607447.0,21.5476,21.5771,21.2332,21.3315,607447.0
2023-06-23 09:50:00,21.71,22.02,21.68,21.95,440812.0,21.3315,21.6361,21.302,21.5673,440812.0
2023-06-23 10:00:00,21.94,22.19,21.89,22.19,404406.0,21.5575,21.8031,21.5083,21.8031,404406.0
2023-06-23 10:10:00,22.18,22.27,22.13,22.23,251132.0,21.7933,21.8817,21.7441,21.8424,251132.0
2023-06-23 10:20:00,22.23,22.23,21.98,22.14,155809.0,21.8424,21.8424,21.5968,21.754,155809.0
2023-06-23 10:30:00,22.14,22.23,22.09,22.23,119520.0,21.754,21.8424,21.7048,21.8424,119520.0
2023-06-23 10:40:00,22.23,22.27,21.93,21.94,206178.0,21.8424,21.8817,21.5476,21.5575,206178.0
2023-06-23 10:50:00,21.94,22.0,21.8,21.92,200713.0,21.5575,21.6164,21.4199,21.5378,200713.0
2023-06-23 11:00:00,21.93,21.94,21.79,21.81,183125.0,21.5476,21.5575,21.4101,21.4297,183125.0
2023-06-23 11:10:00,21.8,21.81,21.62,21.64,171786.0,21.4199,21.4297,21.243,21.2627,171786.0
2023-06-23 11:20:00,21.64,21.73,21.53,21.6,233098.0,21.2627,21.3511,21.1546,21.2234,233098.0
2023-06-23 11:30:00,21.59,21.73,21.56,21.71,129235.0,21.2136,21.3511,21.1841,21.3315,129235.0
2023-06-23 11:40:00,21.71,21.83,21.7,21.79,191275.0,21.3315,21.4494,21.3216,21.4101,191275.0
2023-06-23 11:50:00,21.8,21.82,21.75,21.77,74506.0,21.4199,21.4396,21.3708,21.3904,74506.0
2023-06-23 12:00:00,21.78,21.84,21.66,21.71,163221.0,21.4002,21.4592,21.2823,21.3315,163221.0
2023-06-23 12:10:00,21.71,21.87,21.67,21.87,116871.0,21.3315,21.4887,21.2922,21.4887,116871.0
2023-06-23 12:20:00,21.87,21.93,21.82,21.92,144541.0,21.4887,21.5476,21.4396,21.5378,144541.0
2023-06-23 12:30:00,21.93,22.03,21.91,21.98,169942.0,21.5476,21.6459,21.528,21.5968,169942.0
2023-06-23 12:40:00,21.96,22.03,21.92,21.94,83676.0,21.5771,21.6459,21.5378,21.5575,83676.0
2023-06-23 12:50:00,21.94,21.99,21.91,21.94,59075.0,21.5575,21.6066,21.528,21.5575,59075.0
2023-06-23 13:00:00,21.95,21.99,21.87,21.99,99415.0,21.5673,21.6066,21.4887,21.6066,99415.0
2023-06-23 13:10:00,21.99,22.17,21.99,22.17,137047.0,21.6066,21.7834,21.6066,21.7834,137047.0
2023-06-23 13:20:00,22.18,22.22,22.14,22.2,132674.0,21.7933,21.8326,21.754,21.8129,132674.0
2023-06-23 13:30:00,22.21,22.23,22.1,22.16,79536.0,21.8228,21.8424,21.7147,21.7736,79536.0
2023-06-23 13:40:00,22.15,22.19,22.05,22.06,56956.0,21.7638,21.8031,21.6655,21.6754,56956.0
2023-06-23 13:50:00,22.05,22.23,22.04,22.2,98481.0,21.6655,21.8424,21.6557,21.8129,98481.0
2023-06-23 14:00:00,22.19,22.23,22.07,22.1,80505.0,21.8031,21.8424,21.6852,21.7147,80505.0
2023-06-23 14:10:00,22.1,22.11,22.01,22.08,78615.0,21.7147,21.7245,21.6262,21.695,78615.0
2023-06-23 14:20:00,22.08,22.14,22.03,22.07,84431.0,21.695,21.754,21.6459,21.6852,84431.0
2023-06-23 14:30:00,22.07,22.13,22.03,22.03,58720.0,21.6852,21.7441,21.6459,21.6459,58720.0
2023-06-23 14:40:00,22.03,22.05,21.85,21.91,189074.0,21.6459,21.6655,21.469,21.528,189074.0
2023-06-23 14:50:00,21.91,21.95,21.85,21.85,108702.0,21.528,21.5673,21.469,21.469,108702.0
2023-06-23 15:00:00,21.84,21.84,21.69,21.84,235584.0,21.4592,21.4592,21.3118,21.4592,235584.0
2023-06-23 15:10:00,21.84,21.95,21.84,21.95,172708.0,21.4592,21.5673,21.4592,21.5673,172708.0
2023-06-23 15:20:00,21.95,21.97,21.86,21.9,73106.0,21.5673,21.5869,21.4789,21.5182,73106.0
2023-06-23 15:30:00,21.91,22.06,21.91,22.04,195510.0,21.528,21.6754,21.528,21.6557,195510.0
2023-06-23 15:40:00,22.04,22.11,21.98,22.11,138320.0,21.6557,21.7245,21.5968,21.7245,138320.0
2023-06-23 15:50:00,22.11,22.11,21.86,21.86,586120.0,21.7245,21.7245,21.4789,21.4789,586120.0
2023-06-26 09:30:00,22.29,22.8,22.26,22.74,941323.0,21.9014,22.4025,21.8719,22.3435,941323.0
2023-06-26 09:40:00,22.74,22.95,22.69,22.89,451992.0,22.3435,22.5498,22.2944,22.4909,451992.0
2023-06-26 09:50:00,22.9,23.28,22.87,23.28,359923.0,22.5007,22.8741,22.4712,22.8741,359923.0
2023-06-26 10:00:00,23.28,23.31,23.13,23.22,248164.0,22.8741,22.9036,22.7267,22.8151,248164.0
2023-06-26 10:10:00,23.22,23.32,23.1,23.2,344581.0,22.8151,22.9134,22.6972,22.7955,344581.0
2023-06-26 10:20:00,23.18,23.27,23.15,23.23,157597.0,22.7758,22.8643,22.7464,22.825,157597.0
2023-06-26 10:30:00,23.22,23.24,22.82,22.84,310035.0,22.8151,22.8348,22.4221,22.4418,310035.0
2023-06-26 10:40:00,22.83,22.97,22.71,22.97,312082.0,22.4319,22.5695,22.314,22.5695,312082.0
2023-06-26 10:50:00,22.97,23.05,22.81,22.93,219045.0,22.5695,22.6481,22.4123,22.5302,219045.0
2023-06-26 11:00:00,22.94,22.94,22.62,22.67,230554.0,22.54,22.54,22.2256,22.2747,230554.0
2023-06-26 11:10:00,22.67,22.74,22.56,22.56,254335.0,22.2747,22.3435,22.1666,22.1666,254335.0
2023-06-26 11:20:00,22.55,22.63,22.48,22.55,170342.0,22.1568,22.2354,22.088,22.1568,170342.0
2023-06-26 11:30:00,22.56,22.76,22.52,22.65,343896.0,22.1666,22.3632,22.1273,22.2551,343896.0
2023-06-26 11:40:00,22.67,22.8,22.58,22.76,141154.0,22.2747,22.4025,22.1863,22.3632,141154.0
2023-06-26 11:50:00,22.77,22.89,22.7,22.88,220263.0,22.373,22.4909,22.3042,22.4811,220263.0
2023-06-26 12:00:00,22.87,22.87,22.36,22.38,241459.0,22.4712,22.4712,21.9701,21.9898,241459.0
2023-06-26 12:10:00,22.37,22.55,22.26,22.41,218761.0,21.98,22.1568,21.8719,22.0193,218761.0
2023-06-26 12:20:00,22.43,22.5,22.32,22.37,92770.0,22.0389,22.1077,21.9308,21.98,92770.0
2023-06-26 12:30:00,22.39,22.42,22.27,22.3,137832.0,21.9996,22.0291,21.8817,21.9112,137832.0
2023-06-26 12:40:00,22.3,22.3,22.1,22.24,265643.0,21.9112,21.9112,21.7147,21.8522,265643.0
2023-06-26 12:50:00,22.24,22.35,22.19,22.35,130253.0,21.8522,21.9603,21.8031,21.9603,130253.0
2023-06-26 13:00:00,22.36,22.44,22.35,22.38,104146.0,21.9701,22.0487,21.9603,21.9898,104146.0
2023-06-26 13:10:00,22.38,22.44,22.33,22.41,79978.0,21.9898,22.0487,21.9407,22.0193,79978.0
2023-06-26 13:20:00,22.42,22.45,22.26,22.45,115297.0,22.0291,22.0586,21.8719,22.0586,115297.0
2023-06-26 13:30:00,22.45,22.45,22.31,22.37,58997.0,22.0586,22.0586,21.921,21.98,58997.0
2023-06-26 13:40:00,22.37,22.44,22.34,22.39,45451.0,21.98,22.0487,21.9505,21.9996,45451.0
2023-06-26 13:50:00,22.37,22.37,22.2,22.25,150522.0,21.98,21.98,21.8129,21.8621,150522.0
2023-06-26 14:00:00,22.25,22.34,22.22,22.32,45901.0,21.8621,21.9505,21.8326,21.9308,45901.0
2023-06-26 14:10:00,22.3,22.36,22.28,22.28,30828.0,21.9112,21.9701,21.8915,21.8915,30828.0
2023-06-26 14:20:00,22.27,22.31,22.19,22.29,47727.0,21.8817,21.921,21.8031,21.9014,47727.0
2023-06-26 14:30:00,22.29,22.46,22.28,22.46,131703.0,21.9014,22.0684,21.8915,22.0684,131703.0
2023-06-26 14:40:00,22.46,22.48,22.38,22.47,87555.0,22.0684,22.088,21.9898,22.0782,87555.0
2023-06-26 14:50:00,22.48,22.5,22.41,22.46,202401.0,22.088,22.1077,22.0193,22.0684,202401.0
2023-06-26 15:00:00,22.45,22.63,22.45,22.58,118677.0,22.0586,22.2354,22.0586,22.1863,118677.0
2023-06-26 15:10:00,22.59,22.63,22.54,22.58,139498.0,22.1961,22.2354,22.147,22.1863,139498.0
2023-06-26 15:20:00,22.57,22.61,22.48,22.53,148218.0,22.1765,22.2158,22.088,22.1372,148218.0
2023-06-26 15:30:00,22.52,22.61,22.47,22.57,180494.0,22.1273,22.2158,22.0782,22.1765,180494.0
2023-06-26 15:40:00,22.56,22.56,22.25,22.32,231882.0,22.1666,22.1666,21.8621,21.9308,231882.0
2023-06-26 15:50:00,22.31,22.34,22.06,22.07,409854.0,21.921,21.9505,21.6754,21.6852,409854.0
2023-06-27 09:30:00,22.3,22.35,22.1,22.16,722777.0,21.9112,21.9603,21.7147,21.7736,722777.0
2023-06-27 09:40:00,22.16,22.34,22.01,22.15,345357.0,21.7736,21.9505,21.6262,21.7638,345357.0
2023-06-27 09:50:00,22.13,22.49,22.1,22.49,263792.0,21.7441,22.0979,21.7147,22.0979,263792.0
2023-06-27 10:00:00,22.48,22.56,22.24,22.32,327171.0,22.088,22.1666,21.8522,21.9308,327171.0
2023-06-27 10:10:00,22.29,22.29,22.08,22.25,153603.0,21.9014,21.9014,21.695,21.8621,153603.0
2023-06-27 10:20:00,22.25,22.39,22.16,22.29,114258.0,21.8621,21.9996,21.7736,21.9014,114258.0
2023-06-27 10:30:00,22.29,22.4,22.18,22.4,136781.0,21.9014,22.0094,21.7933,22.0094,136781.0
2023-06-27 10:40:00,22.4,22.52,22.31,22.48,241431.0,22.0094,22.1273,21.921,22.088,241431.0
2023-06-27 10:50:00,22.49,22.58,22.47,22.58,144136.0,22.0979,22.1863,22.0782,22.1863,144136.0
2023-06-27 11:00:00,22.59,22.64,22.4,22.49,169246.0,22.1961,22.2453,22.0094,22.0979,169246.0
2023-06-27 11:10:00,22.49,22.57,22.35,22.57,103170.0,22.0979,22.1765,21.9603,22.1765,103170.0
2023-06-27 11:20:00,22.57,22.87,22.57,22.87,247201.0,22.1765,22.4712,22.1765,22.4712,247201.0
2023-06-27 11:30:00,22.87,22.94,22.75,22.91,426172.0,22.4712,22.54,22.3533,22.5105,426172.0
2023-06-27 11:40:00,22.9,23.02,22.86,22.97,219451.0,22.5007,22.6186,22.4614,22.5695,219451.0
2023-06-27 11:50:00,22.98,23.19,22.98,23.17,146940.0,22.5793,22.7857,22.5793,22.766,146940.0
2023-06-27 12:00:00,23.17,23.33,23.17,23.25,168552.0,22.766,22.9232,22.766,22.8446,168552.0
2023-06-27 12:10:00,23.25,23.3,23.21,23.25,134710.0,22.8446,22.8937,22.8053,22.8446,134710.0
2023-06-27 12:20:00,23.26,23.48,23.22,23.41,209666.0,22.8544,23.0706,22.8151,23.0018,209666.0
2023-06-27 12:30:00,23.42,23.47,23.38,23.47,102292.0,23.0117,23.0608,22.9724,23.0608,102292.0
2023-06-27 12:40:00,23.48,23.63,23.46,23.61,252582.0,23.0706,23.218,23.051,23.1983,252582.0
2023-06-27 12:50:00,23.61,23.61,23.54,23.58,177821.0,23.1983,23.1983,23.1296,23.1689,177821.0
2023-06-27 13:00:00,23.57,23.6,23.5,23.52,135112.0,23.159,23.1885,23.0903,23.1099,135112.0
2023-06-27 13:10:00,23.51,23.7,23.49,23.69,379648.0,23.1001,23.2868,23.0804,23.2769,379648.0
2023-06-27 13:20:00,23.7,23.81,23.7,23.74,298761.0,23.2868,23.3949,23.2868,23.3261,298761.0
2023-06-27 13:30:00,23.75,23.82,23.75,23.82,211675.0,23.3359,23.4047,23.3359,23.4047,211675.0
2023-06-27 13:40:00,23.81,23.93,23.81,23.9,259782.0,23.3949,23.5128,23.3949,23.4833,259782.0
2023-06-27 13:50:00,23.89,23.96,23.86,23.9,244638.0,23.4735,23.5422,23.444,23.4833,244638.0
2023-06-27 14:00:00,23.9,23.92,23.79,23.81,191214.0,23.4833,23.5029,23.3752,23.3949,191214.0
2023-06-27 14:10:00,23.83,23.94,23.82,23.94,296861.0,23.4145,23.5226,23.4047,23.5226,296861.0
2023-06-27 14:20:00,23.95,24.03,23.92,24.02,398807.0,23.5324,23.611,23.5029,23.6012,398807.0
2023-06-27 14:30:00,24.02,24.12,24.02,24.04,241970.0,23.6012,23.6994,23.6012,23.6208,241970.0
2023-06-27 14:40:00,24.03,24.04,23.96,24.01,160781.0,23.611,23.6208,23.5422,23.5914,160781.0
2023-06-27 14:50:00,24.0,24.05,23.91,23.93,179469.0,23.5815,23.6307,23.4931,23.5128,179469.0
2023-06-27 15:00:00,23.93,24.15,23.93,24.13,171415.0,23.5128,23.7289,23.5128,23.7093,171415.0
2023-06-27 15:10:00,24.13,24.25,24.09,24.2,264330.0,23.7093,23.8272,23.67,23.7781,264330.0
2023-06-27 15:20:00,24.21,24.49,24.21,24.48,297497.0,23.7879,24.063,23.7879,24.0532,297497.0
2023-06-27 15:30:00,24.48,24.48,24.3,24.38,311101.0,24.0532,24.0532,23.8763,23.9549,311101.0
2023-06-27 15:40:00,24.38,24.42,24.34,24.41,285607.0,23.9549,23.9942,23.9156,23.9844,285607.0
2023-06-27 15:50:00,24.4,24.43,24.28,24.4,661437.0,23.9746,24.004,23.8567,23.9746,661437.0
2023-06-28 09:30:00,23.19,23.53,23.11,23.53,1073805.0,22.7857,23.1197,22.7071,23.1197,1073805.0
2023-06-28 09:40:00,23.53,23.61,23.16,23.37,444935.0,23.1197,23.1983,22.7562,22.9625,444935.0
2023-06-28 09:50:00,23.36,23.47,23.21,23.4,314704.0,22.9527,23.0608,22.8053,22.992,314704.0
2023-06-28 10:00:00,23.4,23.5,23.3,23.49,217147.0,22.992,23.0903,22.8937,23.0804,217147.0
2023-06-28 10:10:00,23.48,23.52,23.15,23.52,455814.0,23.0706,23.1099,22.7464,23.1099,455814.0
2023-06-28 10:20:00,23.53,23.84,23.51,23.83,287998.0,23.1197,23.4243,23.1001,23.4145,287998.0
2023-06-28 10:30:00,23.84,24.16,23.8,24.08,381633.0,23.4243,23.7388,23.385,23.6601,381633.0
2023-06-28 10:40:00,24.08,24.26,24.06,24.26,285170.0,23.6601,23.837,23.6405,23.837,285170.0
2023-06-28 10:50:00,24.25,24.35,24.14,24.15,278555.0,23.8272,23.9254,23.7191,23.7289,278555.0
2023-06-28 11:00:00,24.15,24.22,24.08,24.15,227178.0,23.7289,23.7977,23.6601,23.7289,227178.0
2023-06-28 11:10:00,24.16,24.17,23.78,24.03,311537.0,23.7388,23.7486,23.3654,23.611,311537.0
2023-06-28 11:20:00,24.04,24.04,23.75,23.95,121052.0,23.6208,23.6208,23.3359,23.5324,121052.0
2023-06-28 11:30:00,23.95,24.19,23.9,24.16,163043.0,23.5324,23.7682,23.4833,23.7388,163043.0
2023-06-28 11:40:00,24.16,24.2,24.07,24.07,274550.0,23.7388,23.7781,23.6503,23.6503,274550.0
2023-06-28 11:50:00,24.07,24.14,24.04,24.14,70124.0,23.6503,23.7191,23.6208,23.7191,70124.0
2023-06-28 12:00:00,24.14,24.19,24.05,24.18,106854.0,23.7191,23.7682,23.6307,23.7584,106854.0
2023-06-28 12:10:00,24.19,24.43,24.17,24.42,328459.0,23.7682,24.004,23.7486,23.9942,328459.0
2023-06-28 12:20:00,24.42,24.42,23.79,23.86,375776.0,23.9942,23.9942,23.3752,23.444,375776.0
2023-06-28 12:30:00,23.85,23.89,23.66,23.72,408256.0,23.4342,23.4735,23.2475,23.3064,408256.0
2023-06-28 12:40:00,23.72,23.81,23.49,23.54,314205.0,23.3064,23.3949,23.0804,23.1296,314205.0
2023-06-28 12:50:00,23.54,23.63,23.38,23.61,369099.0,23.1296,23.218,22.9724,23.1983,369099.0
2023-06-28 13:00:00,23.61,23.73,23.49,23.65,303938.0,23.1983,23.3162,23.0804,23.2376,303938.0
2023-06-28 13:10:00,23.64,23.73,23.6,23.7,117611.0,23.2278,23.3162,23.1885,23.2868,117611.0
2023-06-28 13:20:00,23.72,23.87,23.67,23.87,117986.0,23.3064,23.4538,23.2573,23.4538,117986.0
2023-06-28 13:30:00,23.88,23.93,23.78,23.87,214445.0,23.4636,23.5128,23.3654,23.4538,214445.0
2023-06-28 13:40:00,23.87,23.92,23.77,23.77,237883.0,23.4538,23.5029,23.3556,23.3556,237883.0
2023-06-28 13:50:00,23.76,23.86,23.66,23.78,205826.0,23.3457,23.444,23.2475,23.3654,205826.0
2023-06-28 14:00:00,23.8,23.93,23.78,23.88,154079.0,23.385,23.5128,23.3654,23.4636,154079.0
2023-06-28 14:10:00,23.9,24.0,23.89,23.97,385335.0,23.4833,23.5815,23.4735,23.5521,385335.0
2023-06-28 14:20:00,23.97,24.04,23.92,23.94,154837.0,23.5521,23.6208,23.5029,23.5226,154837.0
2023-06-28 14:30:00,23.94,23.97,23.8,23.85,119170.0,23.5226,23.5521,23.385,23.4342,119170.0
2023-06-28 14:40:00,23.85,23.94,23.81,23.87,111355.0,23.4342,23.5226,23.3949,23.4538,111355.0
2023-06-28 14:50:00,23.88,23.93,23.84,23.88,109187.0,23.4636,23.5128,23.4243,23.4636,109187.0
2023-06-28 15:00:00,23.89,23.9,23.46,23.54,244704.0,23.4735,23.4833,23.051,23.1296,244704.0
2023-06-28 15:10:00,23.55,23.73,23.52,23.72,148602.0,23.1394,23.3162,23.1099,23.3064,148602.0
2023-06-28 15:20:00,23.74,23.77,23.59,23.6,123799.0,23.3261,23.3556,23.1787,23.1885,123799.0
2023-06-28 15:30:00,23.6,23.65,23.54,23.63,89856.0,23.1885,23.2376,23.1296,23.218,89856.0
2023-06-28 15:40:00,23.63,23.74,23.63,23.72,111035.0,23.218,23.3261,23.218,23.3064,111035.0
2023-06-28 15:50:00,23.71,23.82,23.61,23.75,351294.0,23.2966,23.4047,23.1983,23.3359,351294.0
2023-06-29 09:30:00,24.12,24.12,23.54,23.68,1218396.0,23.6994,23.6994,23.1296,23.2671,1218396.0
2023-06-29 09:40:00,23.68,23.77,23.25,23.56,609559.0,23.2671,23.3556,22.8446,23.1492,609559.0
2023-06-29 09:50:00,23.55,23.66,23.32,23.41,525779.0,23.1394,23.2475,22.9134,23.0018,525779.0
2023-06-29 10:00:00,23.42,23.76,23.26,23.32,499414.0,23.0117,23.3457,22.8544,22.9134,499414.0
2023-06-29 10:10:00,23.32,23.56,23.18,23.5,422052.0,22.9134,23.1492,22.7758,23.0903,422052.0
2023-06-29 10:20:00,23.5,23.69,23.36,23.46,210410.0,23.0903,23.2769,22.9527,23.051,210410.0
2023-06-29 10:30:00,23.47,23.58,23.32,23.53,272391.0,23.0608,23.1689,22.9134,23.1197,272391.0
2023-06-29 10:40:00,23.52,23.56,23.32,23.46,283364.0,23.1099,23.1492,22.9134,23.051,283364.0
2023-06-29 10:50:00,23.47,23.63,23.42,23.57,199412.0,23.0608,23.218,23.0117,23.159,199412.0
2023-06-29 11:00:00,23.57,23.72,23.5,23.67,333035.0,23.159,23.3064,23.0903,23.2573,333035.0
2023-06-29 11:10:00,23.67,23.81,23.63,23.77,247511.0,23.2573,23.3949,23.218,23.3556,247511.0
2023-06-29 11:20:00,23.77,23.91,23.76,23.91,217177.0,23.3556,23.4931,23.3457,23.4931,217177.0
2023-06-29 11:30:00,23.91,23.93,23.73,23.78,217005.0,23.4931,23.5128,23.3162,23.3654,217005.0
2023-06-29 11:40:00,23.8,23.88,23.74,23.81,265745.0,23.385,23.4636,23.3261,23.3949,265745.0
2023-06-29 11:50:00,23.79,23.91,23.79,23.88,97926.0,23.3752,23.4931,23.3752,23.4636,97926.0
2023-06-29 12:00:00,23.89,23.99,23.78,23.85,204943.0,23.4735,23.5717,23.3654,23.4342,204943.0
2023-06-29 12:10:00,23.84,23.86,23.7,23.86,245358.0,23.4243,23.444,23.2868,23.444,245358.0
2023-06-29 12:20:00,23.85,23.87,23.77,23.84,159162.0,23.4342,23.4538,23.3556,23.4243,159162.0
2023-06-29 12:30:00,23.84,23.93,23.79,23.91,137088.0,23.4243,23.5128,23.3752,23.4931,137088.0
2023-06-29 12:40:00,23.9,24.07,23.89,24.02,268868.0,23.4833,23.6503,23.4735,23.6012,268868.0
2023-06-29 12:50:00,24.02,24.02,23.7,23.77,153321.0,23.6012,23.6012,23.2868,23.3556,153321.0
2023-06-29 13:00:00,23.77,23.77,23.57,23.67,216486.0,23.3556,23.3556,23.159,23.2573,216486.0
2023-06-29 13:10:00,23.67,23.72,23.6,23.7,152920.0,23.2573,23.3064,23.1885,23.2868,152920.0
2023-06-29 13:20:00,23.71,23.73,23.64,23.72,104559.0,23.2966,23.3162,23.2278,23.3064,104559.0
2023-06-29 13:30:00,23.71,23.72,23.52,23.55,143284.0,23.2966,23.3064,23.1099,23.1394,143284.0
2023-06-29 13:40:00,23.56,23.58,23.48,23.54,92845.0,23.1492,23.1689,23.0706,23.1296,92845.0
2023-06-29 13:50:00,23.54,23.61,23.42,23.47,187299.0,23.1296,23.1983,23.0117,23.0608,187299.0
2023-06-29 14:00:00,23.45,23.46,23.32,23.38,342909.0,23.0411,23.051,22.9134,22.9724,342909.0
2023-06-29 14:10:00,23.37,23.51,23.36,23.49,57292.0,22.9625,23.1001,22.9527,23.0804,57292.0
2023-06-29 14:20:00,23.48,23.61,23.48,23.61,77580.0,23.0706,23.1983,23.0706,23.1983,77580.0
2023-06-29 14:30:00,23.6,23.64,23.55,23.62,45697.0,23.1885,23.2278,23.1394,23.2082,45697.0
2023-06-29 14:40:00,23.62,23.63,23.51,23.57,54672.0,23.2082,23.218,23.1001,23.159,54672.0
2023-06-29 14:50:00,23.57,23.65,23.51,23.65,53550.0,23.159,23.2376,23.1001,23.2376,53550.0
2023-06-29 15:00:00,23.66,23.68,23.61,23.63,53210.0,23.2475,23.2671,23.1983,23.218,53210.0
2023-06-29 15:10:00,23.64,23.7,23.62,23.63,88631.0,23.2278,23.2868,23.2082,23.218,88631.0
2023-06-29 15:20:00,23.62,23.73,23.55,23.73,52186.0,23.2082,23.3162,23.1394,23.3162,52186.0
2023-06-29 15:30:00,23.7,23.78,23.68,23.74,140663.0,23.2868,23.3654,23.2671,23.3261,140663.0
2023-06-29 15:40:00,23.72,23.78,23.61,23.7,88122.0,23.3064,23.3654,23.1983,23.2868,88122.0
2023-06-29 15:50:00,23.71,23.89,23.69,23.81,248302.0,23.2966,23.4735,23.2769,23.3949,248302.0
2023-06-30 09:30:00,24.57,24.61,24.29,24.4,682302.0,24.1416,24.1809,23.8665,23.9746,682302.0
2023-06-30 09:40:00,24.4,24.87,24.36,24.87,543539.0,23.9746,24.4364,23.9353,24.4364,543539.0
2023-06-30 09:50:00,24.88,24.91,24.75,24.79,296910.0,24.4462,24.4757,24.3185,24.3578,296910.0
2023-06-30 10:00:00,24.83,24.92,24.76,24.79,360198.0,24.3971,24.4855,24.3283,24.3578,360198.0
2023-06-30 10:10:00,24.8,24.86,24.71,24.83,223280.0,24.3676,24.4265,24.2792,24.3971,223280.0
2023-06-30 10:20:00,24.84,24.87,24.75,24.86,197179.0,24.4069,24.4364,24.3185,24.4265,197179.0
2023-06-30 10:30:00,24.86,24.99,24.73,24.84,370611.0,24.4265,24.5543,24.2988,24.4069,370611.0
2023-06-30 10:40:00,24.84,24.92,24.65,24.67,231644.0,24.4069,24.4855,24.2202,24.2399,231644.0
2023-06-30 10:50:00,24.66,24.88,24.63,24.76,206102.0,24.23,24.4462,24.2006,24.3283,206102.0
2023-06-30 11:00:00,24.76,24.85,24.72,24.85,130143.0,24.3283,24.4167,24.289,24.4167,130143.0
2023-06-30 11:10:00,24.85,24.88,24.76,24.78,141618.0,24.4167,24.4462,24.3283,24.3479,141618.0
2023-06-30 11:20:00,24.77,24.81,24.69,24.79,165193.0,24.3381,24.3774,24.2595,24.3578,165193.0
2023-06-30 11:30:00,24.78,24.8,24.7,24.7,211453.0,24.3479,24.3676,24.2693,24.2693,211453.0
2023-06-30 11:40:00,24.7,24.71,24.57,24.68,223568.0,24.2693,24.2792,24.1416,24.2497,223568.0
2023-06-30 11:50:00,24.68,24.68,24.55,24.66,134225.0,24.2497,24.2497,24.122,24.23,134225.0
2023-06-30 12:00:00,24.66,24.74,24.63,24.66,111099.0,24.23,24.3086,24.2006,24.23,111099.0
2023-06-30 12:10:00,24.65,24.71,24.63,24.66,103903.0,24.2202,24.2792,24.2006,24.23,103903.0
2023-06-30 12:20:00,24.67,24.82,24.67,24.82,132897.0,24.2399,24.3872,24.2399,24.3872,132897.0
2023-06-30 12:30:00,24.82,24.94,24.82,24.93,177127.0,24.3872,24.5052,24.3872,24.4953,177127.0
2023-06-30 12:40:00,24.93,25.0,24.92,24.98,178158.0,24.4953,24.5641,24.4855,24.5445,178158.0
2023-06-30 12:50:00,24.99,25.06,24.97,25.03,117003.0,24.5543,24.6231,24.5346,24.5936,117003.0
2023-06-30 13:00:00,25.03,25.08,24.93,25.05,156204.0,24.5936,24.6427,24.4953,24.6132,156204.0
2023-06-30 13:10:00,25.04,25.1,25.02,25.1,133983.0,24.6034,24.6624,24.5838,24.6624,133983.0
2023-06-30 13:20:00,25.1,25.11,25.03,25.05,88146.0,24.6624,24.6722,24.5936,24.6132,88146.0
2023-06-30 13:30:00,25.05,25.14,25.04,25.07,68916.0,24.6132,24.7017,24.6034,24.6329,68916.0
2023-06-30 13:40:00,25.08,25.11,25.04,25.11,97378.0,24.6427,24.6722,24.6034,24.6722,97378.0
2023-06-30 13:50:00,25.11,25.13,25.09,25.13,100007.0,24.6722,24.6918,24.6525,24.6918,100007.0
2023-06-30 14:00:00,25.13,25.15,25.09,25.12,150049.0,24.6918,24.7115,24.6525,24.682,150049.0
2023-06-30 14:10:00,25.11,25.11,25.04,25.08,192059.0,24.6722,24.6722,24.6034,24.6427,192059.0
2023-06-30 14:20:00,25.08,25.16,25.07,25.16,151456.0,24.6427,24.7213,24.6329,24.7213,151456.0
2023-06-30 14:30:00,25.16,25.16,25.09,25.16,121648.0,24.7213,24.7213,24.6525,24.7213,121648.0
2023-06-30 14:40:00,25.16,25.17,25.0,25.07,118279.0,24.7213,24.7311,24.5641,24.6329,118279.0
2023-06-30 14:50:00,25.08,25.11,24.98,25.04,235022.0,24.6427,24.6722,24.5445,24.6034,235022.0
2023-06-30 15:00:00,25.05,25.06,24.94,25.05,179681.0,24.6132,24.6231,24.5052,24.6132,179681.0
2023-06-30 15:10:00,25.04,25.09,25.04,25.08,92120.0,24.6034,24.6525,24.6034,24.6427,92120.0
2023-06-30 15:20:00,25.07,25.09,25.02,25.06,118322.0,24.6329,24.6525,24.5838,24.6231,118322.0
2023-06-30 15:30:00,25.05,25.06,25.0,25.05,148250.0,24.6132,24.6231,24.5641,24.6132,148250.0
2023-06-30 15:40:00,25.05,25.08,24.94,25.0,193094.0,24.6132,24.6427,24.5052,24.5641,193094.0
2023-06-30 15:50:00,25.0,25.07,24.86,24.87,481133.0,24.5641,24.6329,24.4265,24.4364,481133.0
2023-07-03 09:30:00,25.27,25.74,25.25,25.65,877414.0,24.8294,25.2912,24.8097,25.2028,877414.0
2023-07-03 09:40:00,25.66,25.68,25.41,25.49,295230.0,25.2126,25.2322,24.967,25.0456,295230.0
2023-07-03 09:50:00,25.48,25.52,25.2,25.27,280582.0,25.0357,25.075,24.7606,24.8294,280582.0
2023-07-03 10:00:00,25.28,25.36,25.04,25.16,344265.0,24.8392,24.9178,24.6034,24.7213,344265.0
2023-07-03 10:10:00,25.16,25.16,25.06,25.1,169001.0,24.7213,24.7213,24.6231,24.6624,169001.0
2023-07-03 10:20:00,25.11,25.27,25.08,25.15,158234.0,24.6722,24.8294,24.6427,24.7115,158234.0
2023-07-03 10:30:00,25.16,25.18,24.97,25.03,184499.0,24.7213,24.741,24.5346,24.5936,184499.0
2023-07-03 10:40:00,25.03,25.03,24.91,24.95,117606.0,24.5936,24.5936,24.4757,24.515,117606.0
2023-07-03 10:50:00,24.95,24.97,24.69,24.78,209541.0,24.515,24.5346,24.2595,24.3479,209541.0
2023-07-03 11:00:00,24.79,24.91,24.77,24.89,112241.0,24.3578,24.4757,24.3381,24.456,112241.0
2023-07-03 11:10:00,24.9,24.92,24.83,24.85,67304.0,24.4658,24.4855,24.3971,24.4167,67304.0
2023-07-03 11:20:00,24.83,24.88,24.76,24.82,64914.0,24.3971,24.4462,24.3283,24.3872,64914.0
2023-07-03 11:30:00,24.83,24.83,24.72,24.73,75981.0,24.3971,24.3971,24.289,24.2988,75981.0
2023-07-03 11:40:00,24.73,24.89,24.72,24.88,89810.0,24.2988,24.456,24.289,24.4462,89810.0
2023-07-03 11:50:00,24.88,24.95,24.85,24.92,71703.0,24.4462,24.515,24.4167,24.4855,71703.0
2023-07-03 12:00:00,24.92,24.99,24.89,24.99,57563.0,24.4855,24.5543,24.456,24.5543,57563.0
2023-07-03 12:10:00,24.99,25.06,24.96,25.02,79118.0,24.5543,24.6231,24.5248,24.5838,79118.0
2023-07-03 12:20:00,25.02,25.18,25.02,25.16,101728.0,24.5838,24.741,24.5838,24.7213,101728.0
2023-07-03 12:30:00,25.16,25.16,25.1,25.12,74319.0,24.7213,24.7213,24.6624,24.682,74319.0
2023-07-03 12:40:00,25.11,25.21,25.11,25.17,123206.0,24.6722,24.7704,24.6722,24.7311,123206.0
2023-07-03 12:50:00,25.17,25.5,25.15,25.5,361739.0,24.7311,25.0554,24.7115,25.0554,361739.0
2023-07-05 09:30:00,25.0,25.18,24.62,24.73,644586.0,24.5641,24.741,24.1907,24.2988,644586.0
2023-07-05 09:40:00,24.73,24.95,24.64,24.78,411976.0,24.2988,24.515,24.2104,24.3479,411976.0
2023-07-05 09:50:00,24.78,24.81,24.64,24.71,216803.0,24.3479,24.3774,24.2104,24.2792,216803.0
2023-07-05 10:00:00,24.7,24.9,24.61,24.81,259206.0,24.2693,24.4658,24.1809,24.3774,259206.0
2023-07-05 10:10:00,24.81,25.01,24.74,24.98,183521.0,24.3774,24.5739,24.3086,24.5445,183521.0
2023-07-05 10:20:00,24.97,25.01,24.75,24.77,147607.0,24.5346,24.5739,24.3185,24.3381,147607.0
2023-07-05 10:30:00,24.78,25.05,24.78,24.87,162871.0,24.3479,24.6132,24.3479,24.4364,162871.0
2023-07-05 10:40:00,24.87,24.92,24.68,24.75,246582.0,24.4364,24.4855,24.2497,24.3185,246582.0
2023-07-05 10:50:00,24.76,24.96,24.72,24.96,215545.0,24.3283,24.5248,24.289,24.5248,215545.0
2023-07-05 11:00:00,24.97,24.98,24.79,24.8,96468.0,24.5346,24.5445,24.3578,24.3676,96468.0
2023-07-05 11:10:00,24.8,24.82,24.54,24.57,296264.0,24.3676,24.3872,24.1121,24.1416,296264.0
2023-07-05 11:20:00,24.56,24.57,24.41,24.45,327827.0,24.1318,24.1416,23.9844,24.0237,327827.0
2023-07-05 11:30:00,24.44,24.57,24.42,24.45,172454.0,24.0139,24.1416,23.9942,24.0237,172454.0
2023-07-05 11:40:00,24.44,24.52,24.38,24.48,213663.0,24.0139,24.0925,23.9549,24.0532,213663.0
2023-07-05 11:50:00,24.5,24.52,24.31,24.36,221161.0,24.0728,24.0925,23.8861,23.9353,221161.0
2023-07-05 12:00:00,24.35,24.44,24.27,24.41,268835.0,23.9254,24.0139,23.8468,23.9844,268835.0
2023-07-05 12:10:00,24.42,24.49,24.35,24.45,196986.0,23.9942,24.063,23.9254,24.0237,196986.0
2023-07-05 12:20:00,24.43,24.47,24.34,24.47,148345.0,24.004,24.0433,23.9156,24.0433,148345.0
2023-07-05 12:30:00,24.46,24.47,24.19,24.22,270469.0,24.0335,24.0433,23.7682,23.7977,270469.0
2023-07-05 12:40:00,24.21,24.26,24.09,24.14,153426.0,23.7879,23.837,23.67,23.7191,153426.0
2023-07-05 12:50:00,24.14,24.24,24.11,24.21,112372.0,23.7191,23.8174,23.6896,23.7879,112372.0
2023-07-05 13:00:00,24.21,24.3,24.19,24.29,143571.0,23.7879,23.8763,23.7682,23.8665,143571.0
2023-07-05 13:10:00,24.3,24.3,24.22,24.24,114490.0,23.8763,23.8763,23.7977,23.8174,114490.0
2023-07-05 13:20:00,24.25,24.32,24.2,24.26,197989.0,23.8272,23.896,23.7781,23.837,197989.0
2023-07-05 13:30:00,24.25,24.25,24.12,24.18,82543.0,23.8272,23.8272,23.6994,23.7584,82543.0
2023-07-05 13:40:00,24.18,24.25,24.17,24.25,103572.0,23.7584,23.8272,23.7486,23.8272,103572.0
2023-07-05 13:50:00,24.24,24.25,24.2,24.23,92658.0,23.8174,23.8272,23.7781,23.8075,92658.0
2023-07-05 14:00:00,24.24,24.33,24.19,24.3,235822.0,23.8174,23.9058,23.7682,23.8763,235822.0
2023-07-05 14:10:00,24.31,24.31,24.07,24.11,254798.0,23.8861,23.8861,23.6503,23.6896,254798.0
2023-07-05 14:20:00,24.1,24.11,24.0,24.07,287062.0,23.6798,23.6896,23.5815,23.6503,287062.0
2023-07-05 14:30:00,24.07,24.18,24.07,24.18,164281.0,23.6503,23.7584,23.6503,23.7584,164281.0
2023-07-05 14:40:00,24.17,24.27,24.17,24.26,140672.0,23.7486,23.8468,23.7486,23.837,140672.0
2023-07-05 14:50:00,24.26,24.29,24.16,24.18,95855.0,23.837,23.8665,23.7388,23.7584,95855.0
2023-07-05 15:00:00,24.18,24.23,24.11,24.11,86742.0,23.7584,23.8075,23.6896,23.6896,86742.0
2023-07-05 15:10:00,24.11,24.21,24.09,24.16,92833.0,23.6896,23.7879,23.67,23.7388,92833.0
2023-07-05 15:20:00,24.16,24.2,24.12,24.2,86401.0,23.7388,23.7781,23.6994,23.7781,86401.0
2023-07-05 15:30:00,24.22,24.27,24.19,24.19,97163.0,23.7977,23.8468,23.7682,23.7682,97163.0
2023-07-05 15:40:00,24.19,24.23,24.07,24.14,120148.0,23.7682,23.8075,23.6503,23.7191,120148.0
2023-07-05 15:50:00,24.14,24.14,23.83,23.83,467913.0,23.7191,23.7191,23.4145,23.4145,467913.0
2023-07-06 09:30:00,22.6,22.94,22.51,22.92,1340667.0,22.206,22.54,22.1175,22.5204,1340667.0
2023-07-06 09:40:00,22.91,22.93,22.48,22.64,842140.0,22.5105,22.5302,22.088,22.2453,842140.0
2023-07-06 09:50:00,22.63,22.72,22.3,22.56,640887.0,22.2354,22.3239,21.9112,22.1666,640887.0
2023-07-06 10:00:00,22.57,22.57,22.34,22.52,619678.0,22.1765,22.1765,21.9505,22.1273,619678.0
2023-07-06 10:10:00,22.52,22.62,22.42,22.46,679909.0,22.1273,22.2256,22.0291,22.0684,679909.0
2023-07-06 10:20:00,22.45,22.53,22.39,22.46,351133.0,22.0586,22.1372,21.9996,22.0684,351133.0
2023-07-06 10:30:00,22.47,22.5,22.3,22.41,558878.0,22.0782,22.1077,21.9112,22.0193,558878.0
2023-07-06 10:40:00,22.41,22.42,22.26,22.31,408310.0,22.0193,22.0291,21.8719,21.921,408310.0
2023-07-06 10:50:00,22.3,22.31,22.07,22.07,579296.0,21.9112,21.921,21.6852,21.6852,579296.0
2023-07-06 11:00:00,22.08,22.33,22.07,22.18,622311.0,21.695,21.9407,21.6852,21.7933,622311.0
2023-07-06 11:10:00,22.19,22.22,22.06,22.15,277832.0,21.8031,21.8326,21.6754,21.7638,277832.0
2023-07-06 11:20:00,22.15,22.26,22.04,22.26,305785.0,21.7638,21.8719,21.6557,21.8719,305785.0
2023-07-06 11:30:00,22.25,22.46,22.25,22.41,405188.0,21.8621,22.0684,21.8621,22.0193,405188.0
2023-07-06 11:40:00,22.41,22.45,22.34,22.42,336113.0,22.0193,22.0586,21.9505,22.0291,336113.0
2023-07-06 11:50:00,22.42,22.42,22.25,22.31,237035.0,22.0291,22.0291,21.8621,21.921,237035.0
2023-07-06 12:00:00,22.32,22.44,22.32,22.38,245069.0,21.9308,22.0487,21.9308,21.9898,245069.0
2023-07-06 12:10:00,22.37,22.37,22.2,22.32,171492.0,21.98,21.98,21.8129,21.9308,171492.0
2023-07-06 12:20:00,22.32,22.34,22.26,22.32,118218.0,21.9308,21.9505,21.8719,21.9308,118218.0
2023-07-06 12:30:00,22.32,22.47,22.32,22.35,197892.0,21.9308,22.0782,21.9308,21.9603,197892.0
2023-07-06 12:40:00,22.35,22.43,22.32,22.43,103025.0,21.9603,22.0389,21.9308,22.0389,103025.0
2023-07-06 12:50:00,22.44,22.5,22.36,22.5,164328.0,22.0487,22.1077,21.9701,22.1077,164328.0
2023-07-06 13:00:00,22.51,22.55,22.45,22.48,143315.0,22.1175,22.1568,22.0586,22.088,143315.0
2023-07-06 13:10:00,22.48,22.55,22.47,22.51,100405.0,22.088,22.1568,22.0782,22.1175,100405.0
2023-07-06 13:20:00,22.51,22.57,22.44,22.47,106949.0,22.1175,22.1765,22.0487,22.0782,106949.0
2023-07-06 13:30:00,22.48,22.56,22.37,22.56,157502.0,22.088,22.1666,21.98,22.1666,157502.0
2023-07-06 13:40:00,22.57,22.66,22.56,22.64,235624.0,22.1765,22.2649,22.1666,22.2453,235624.0
2023-07-06 13:50:00,22.64,22.65,22.52,22.62,108400.0,22.2453,22.2551,22.1273,22.2256,108400.0
2023-07-06 14:00:00,22.62,22.63,22.52,22.62,92330.0,22.2256,22.2354,22.1273,22.2256,92330.0
2023-07-06 14:10:00,22.63,22.63,22.52,22.57,57552.0,22.2354,22.2354,22.1273,22.1765,57552.0
2023-07-06 14:20:00,22.58,22.6,22.54,22.57,33181.0,22.1863,22.206,22.147,22.1765,33181.0
2023-07-06 14:30:00,22.57,22.66,22.57,22.65,60007.0,22.1765,22.2649,22.1765,22.2551,60007.0
2023-07-06 14:40:00,22.65,22.88,22.64,22.87,165979.0,22.2551,22.4811,22.2453,22.4712,165979.0
2023-07-06 14:50:00,22.87,22.87,22.79,22.87,239361.0,22.4712,22.4712,22.3926,22.4712,239361.0
2023-07-06 15:00:00,22.86,22.89,22.81,22.82,143646.0,22.4614,22.4909,22.4123,22.4221,143646.0
2023-07-06 15:10:00,22.83,22.86,22.73,22.76,107141.0,22.4319,22.4614,22.3337,22.3632,107141.0
2023-07-06 15:20:00,22.76,22.86,22.75,22.82,96029.0,22.3632,22.4614,22.3533,22.4221,96029.0
2023-07-06 15:30:00,22.81,23.0,22.79,22.82,205178.0,22.4123,22.599,22.3926,22.4221,205178.0
2023-07-06 15:40:00,22.81,22.96,22.8,22.96,103062.0,22.4123,22.5597,22.4025,22.5597,103062.0
2023-07-06 15:50:00,22.96,23.04,22.86,22.96,380782.0,22.5597,22.6383,22.4614,22.5597,380782.0
2023-07-07 09:30:00,23.05,23.14,22.83,23.05,606898.0,22.6481,22.7365,22.4319,22.6481,606898.0
2023-07-07 09:40:00,23.03,23.24,22.86,23.19,361809.0,22.6285,22.8348,22.4614,22.7857,361809.0
2023-07-07 09:50:00,23.19,23.43,23.16,23.39,687427.0,22.7857,23.0215,22.7562,22.9822,687427.0
2023-07-07 10:00:00,23.38,23.52,23.32,23.43,397561.0,22.9724,23.1099,22.9134,23.0215,397561.0
2023-07-07 10:10:00,23.44,23.61,23.26,23.38,391042.0,23.0313,23.1983,22.8544,22.9724,391042.0
2023-07-07 10:20:00,23.38,23.38,23.22,23.22,193014.0,22.9724,22.9724,22.8151,22.8151,193014.0
2023-07-07 10:30:00,23.21,23.33,23.07,23.27,213960.0,22.8053,22.9232,22.6678,22.8643,213960.0
2023-07-07 10:40:00,23.27,23.51,23.26,23.46,120028.0,22.8643,23.1001,22.8544,23.051,120028.0
2023-07-07 10:50:00,23.48,23.51,23.41,23.51,126310.0,23.0706,23.1001,23.0018,23.1001,126310.0
2023-07-07 11:00:00,23.52,23.65,23.48,23.59,324213.0,23.1099,23.2376,23.0706,23.1787,324213.0
2023-07-07 11:10:00,23.58,23.61,23.52,23.55,48754.0,23.1689,23.1983,23.1099,23.1394,48754.0
2023-07-07 11:20:00,23.54,23.58,23.51,23.56,102231.0,23.1296,23.1689,23.1001,23.1492,102231.0
2023-07-07 11:30:00,23.57,23.59,23.51,23.58,65935.0,23.159,23.1787,23.1001,23.1689,65935.0
2023-07-07 11:40:00,23.58,23.66,23.56,23.64,75921.0,23.1689,23.2475,23.1492,23.2278,75921.0
2023-07-07 11:50:00,23.63,23.74,23.61,23.74,240155.0,23.218,23.3261,23.1983,23.3261,240155.0
2023-07-07 12:00:00,23.75,23.76,23.69,23.75,128770.0,23.3359,23.3457,23.2769,23.3359,128770.0
2023-07-07 12:10:00,23.74,23.83,23.73,23.83,98914.0,23.3261,23.4145,23.3162,23.4145,98914.0
2023-07-07 12:20:00,23.82,23.82,23.72,23.79,87847.0,23.4047,23.4047,23.3064,23.3752,87847.0
2023-07-07 12:30:00,23.79,24.0,23.79,23.93,212136.0,23.3752,23.5815,23.3752,23.5128,212136.0
2023-07-07 12:40:00,23.93,24.03,23.92,23.93,235776.0,23.5128,23.611,23.5029,23.5128,235776.0
2023-07-07 12:50:00,23.93,23.97,23.91,23.96,84625.0,23.5128,23.5521,23.4931,23.5422,84625.0
2023-07-07 13:00:00,23.96,24.0,23.91,23.92,64220.0,23.5422,23.5815,23.4931,23.5029,64220.0
2023-07-07 13:10:00,23.93,23.96,23.91,23.95,45898.0,23.5128,23.5422,23.4931,23.5324,45898.0
2023-07-07 13:20:00,23.95,24.01,23.95,24.0,65557.0,23.5324,23.5914,23.5324,23.5815,65557.0
2023-07-07 13:30:00,24.0,24.02,23.8,23.85,122091.0,23.5815,23.6012,23.385,23.4342,122091.0
2023-07-07 13:40:00,23.85,23.9,23.84,23.88,51688.0,23.4342,23.4833,23.4243,23.4636,51688.0
2023-07-07 13:50:00,23.87,23.9,23.77,23.81,152546.0,23.4538,23.4833,23.3556,23.3949,152546.0
2023-07-07 14:00:00,23.82,23.85,23.78,23.83,47363.0,23.4047,23.4342,23.3654,23.4145,47363.0
2023-07-07 14:10:00,23.83,23.83,23.75,23.79,96178.0,23.4145,23.4145,23.3359,23.3752,96178.0
2023-07-07 14:20:00,23.77,23.81,23.76,23.8,33549.0,23.3556,23.3949,23.3457,23.385,33549.0
2023-07-07 14:30:00,23.81,23.83,23.65,23.67,127257.0,23.3949,23.4145,23.2376,23.2573,127257.0
2023-07-07 14:40:00,23.67,23.68,23.57,23.61,100845.0,23.2573,23.2671,23.159,23.1983,100845.0
2023-07-07 14:50:00,23.62,23.64,23.59,23.64,51105.0,23.2082,23.2278,23.1787,23.2278,51105.0
2023-07-07 15:00:00,23.64,23.66,23.58,23.61,55161.0,23.2278,23.2475,23.1689,23.1983,55161.0
2023-07-07 15:10:00,23.61,23.67,23.52,23.58,129397.0,23.1983,23.2573,23.1099,23.1689,129397.0
2023-07-07 15:20:00,23.56,23.59,23.36,23.37,148084.0,23.1492,23.1787,22.9527,22.9625,148084.0
2023-07-07 15:30:00,23.36,23.43,23.31,23.33,61256.0,22.9527,23.0215,22.9036,22.9232,61256.0
2023-07-07 15:40:00,23.32,23.32,23.08,23.13,193288.0,22.9134,22.9134,22.6776,22.7267,193288.0
2023-07-07 15:50:00,23.14,23.18,22.9,22.95,644326.0,22.7365,22.7758,22.5007,22.5498,644326.0
2023-07-10 09:30:00,23.15,23.79,23.08,23.74,989157.0,22.7464,23.3752,22.6776,23.3261,989157.0
2023-07-10 09:40:00,23.75,23.84,23.56,23.62,429118.0,23.3359,23.4243,23.1492,23.2082,429118.0
2023-07-10 09:50:00,23.61,23.64,23.26,23.44,465759.0,23.1983,23.2278,22.8544,23.0313,465759.0
2023-07-10 10:00:00,23.44,23.63,23.37,23.62,316938.0,23.0313,23.218,22.9625,23.2082,316938.0
2023-07-10 10:10:00,23.63,23.68,23.52,23.65,178944.0,23.218,23.2671,23.1099,23.2376,178944.0
2023-07-10 10:20:00,23.66,23.79,23.63,23.64,165668.0,23.2475,23.3752,23.218,23.2278,165668.0
2023-07-10 10:30:00,23.63,23.74,23.45,23.74,286438.0,23.218,23.3261,23.0411,23.3261,286438.0
2023-07-10 10:40:00,23.75,23.83,23.69,23.76,165661.0,23.3359,23.4145,23.2769,23.3457,165661.0
2023-07-10 10:50:00,23.77,23.8,23.7,23.72,109915.0,23.3556,23.385,23.2868,23.3064,109915.0
2023-07-10 11:00:00,23.72,23.8,23.61,23.78,267303.0,23.3064,23.385,23.1983,23.3654,267303.0
2023-07-10 11:10:00,23.77,23.93,23.75,23.88,184370.0,23.3556,23.5128,23.3359,23.4636,184370.0
2023-07-10 11:20:00,23.88,24.02,23.86,24.02,219359.0,23.4636,23.6012,23.444,23.6012,219359.0
2023-07-10 11:30:00,24.01,24.08,23.98,24.0,135967.0,23.5914,23.6601,23.5619,23.5815,135967.0
2023-07-10 11:40:00,24.0,24.02,23.79,23.87,174848.0,23.5815,23.6012,23.3752,23.4538,174848.0
2023-07-10 11:50:00,23.88,24.0,23.87,23.9,119111.0,23.4636,23.5815,23.4538,23.4833,119111.0
2023-07-10 12:00:00,23.9,23.9,23.61,23.65,246981.0,23.4833,23.4833,23.1983,23.2376,246981.0
2023-07-10 12:10:00,23.65,23.71,23.59,23.69,110178.0,23.2376,23.2966,23.1787,23.2769,110178.0
2023-07-10 12:20:00,23.69,23.81,23.69,23.79,96719.0,23.2769,23.3949,23.2769,23.3752,96719.0
2023-07-10 12:30:00,23.79,23.86,23.74,23.84,73027.0,23.3752,23.444,23.3261,23.4243,73027.0
2023-07-10 12:40:00,23.85,23.96,23.85,23.96,75912.0,23.4342,23.5422,23.4342,23.5422,75912.0
2023-07-10 12:50:00,23.97,24.04,23.91,24.02,184239.0,23.5521,23.6208,23.4931,23.6012,184239.0
2023-07-10 13:00:00,24.0,24.05,24.0,24.01,116787.0,23.5815,23.6307,23.5815,23.5914,116787.0
2023-07-10 13:10:00,24.01,24.11,24.0,24.04,117358.0,23.5914,23.6896,23.5815,23.6208,117358.0
2023-07-10 13:20:00,24.04,24.14,24.03,24.14,110787.0,23.6208,23.7191,23.611,23.7191,110787.0
2023-07-10 13:30:00,24.14,24.19,24.04,24.08,167625.0,23.7191,23.7682,23.6208,23.6601,167625.0
2023-07-10 13:40:00,24.07,24.14,24.06,24.08,77206.0,23.6503,23.7191,23.6405,23.6601,77206.0
2023-07-10 13:50:00,24.07,24.09,24.02,24.09,51503.0,23.6503,23.67,23.6012,23.67,51503.0
2023-07-10 14:00:00,24.1,24.12,24.05,24.05,50813.0,23.6798,23.6994,23.6307,23.6307,50813.0
2023-07-10 14:10:00,24.05,24.22,24.05,24.21,95761.0,23.6307,23.7977,23.6307,23.7879,95761.0
2023-07-10 14:20:00,24.22,24.33,24.2,24.3,134411.0,23.7977,23.9058,23.7781,23.8763,134411.0
2023-07-10 14:30:00,24.3,24.32,24.26,24.27,77140.0,23.8763,23.896,23.837,23.8468,77140.0
2023-07-10 14:40:00,24.27,24.3,24.21,24.27,62821.0,23.8468,23.8763,23.7879,23.8468,62821.0
2023-07-10 14:50:00,24.27,24.37,24.27,24.37,97515.0,23.8468,23.9451,23.8468,23.9451,97515.0
2023-07-10 15:00:00,24.37,24.39,24.31,24.35,132289.0,23.9451,23.9647,23.8861,23.9254,132289.0
2023-07-10 15:10:00,24.35,24.4,24.33,24.4,106306.0,23.9254,23.9746,23.9058,23.9746,106306.0
2023-07-10 15:20:00,24.41,24.43,24.35,24.38,128741.0,23.9844,24.004,23.9254,23.9549,128741.0
2023-07-10 15:30:00,24.37,24.38,24.22,24.25,160702.0,23.9451,23.9549,23.7977,23.8272,160702.0
2023-07-10 15:40:00,24.24,24.26,24.14,24.15,137598.0,23.8174,23.837,23.7191,23.7289,137598.0
2023-07-10 15:50:00,24.14,24.34,24.05,24.34,366003.0,23.7191,23.9156,23.6307,23.9156,366003.0
2023-07-11 09:30:00,24.68,24.73,24.42,24.43,904361.0,24.2497,24.2988,23.9942,24.004,904361.0
2023-07-11 09:40:00,24.42,24.45,23.84,23.97,739834.0,23.9942,24.0237,23.4243,23.5521,739834.0
2023-07-11 09:50:00,23.96,24.06,23.89,24.05,301027.0,23.5422,23.6405,23.4735,23.6307,301027.0
2023-07-11 10:00:00,24.05,24.05,23.71,23.88,418195.0,23.6307,23.6307,23.2966,23.4636,418195.0
2023-07-11 10:10:00,23.89,23.89,23.61,23.86,379194.0,23.4735,23.4735,23.1983,23.444,379194.0
2023-07-11 10:20:00,23.86,24.02,23.84,23.97,183512.0,23.444,23.6012,23.4243,23.5521,183512.0
2023-07-11 10:30:00,23.97,24.06,23.89,24.06,165039.0,23.5521,23.6405,23.4735,23.6405,165039.0
2023-07-11 10:40:00,24.06,24.26,24.04,24.25,253485.0,23.6405,23.837,23.6208,23.8272,253485.0
2023-07-11 10:50:00,24.25,24.29,23.92,23.92,249299.0,23.8272,23.8665,23.5029,23.5029,249299.0
2023-07-11 11:00:00,23.93,24.06,23.78,23.78,172151.0,23.5128,23.6405,23.3654,23.3654,172151.0
2023-07-11 11:10:00,23.79,23.81,23.59,23.67,202479.0,23.3752,23.3949,23.1787,23.2573,202479.0
2023-07-11 11:20:00,23.67,23.73,23.44,23.52,239966.0,23.2573,23.3162,23.0313,23.1099,239966.0
2023-07-11 11:30:00,23.52,23.56,23.46,23.53,104237.0,23.1099,23.1492,23.051,23.1197,104237.0
2023-07-11 11:40:00,23.53,23.54,23.29,23.36,217524.0,23.1197,23.1296,22.8839,22.9527,217524.0
2023-07-11 11:50:00,23.34,23.63,23.29,23.61,228348.0,22.933,23.218,22.8839,23.1983,228348.0
2023-07-11 12:00:00,23.62,23.69,23.57,23.64,182403.0,23.2082,23.2769,23.159,23.2278,182403.0
2023-07-11 12:10:00,23.64,23.79,23.6,23.72,128091.0,23.2278,23.3752,23.1885,23.3064,128091.0
2023-07-11 12:20:00,23.72,23.77,23.48,23.57,197311.0,23.3064,23.3556,23.0706,23.159,197311.0
2023-07-11 12:30:00,23.58,23.72,23.58,23.66,159131.0,23.1689,23.3064,23.1689,23.2475,159131.0
2023-07-11 12:40:00,23.67,23.68,23.59,23.65,60267.0,23.2573,23.2671,23.1787,23.2376,60267.0
2023-07-11 12:50:00,23.66,23.73,23.65,23.73,51958.0,23.2475,23.3162,23.2376,23.3162,51958.0
2023-07-11 13:00:00,23.73,23.8,23.68,23.69,122430.0,23.3162,23.385,23.2671,23.2769,122430.0
2023-07-11 13:10:00,23.7,23.72,23.54,23.6,107620.0,23.2868,23.3064,23.1296,23.1885,107620.0
2023-07-11 13:20:00,23.6,23.61,23.5,23.59,75564.0,23.1885,23.1983,23.0903,23.1787,75564.0
2023-07-11 13:30:00,23.6,23.68,23.58,23.65,51584.0,23.1885,23.2671,23.1689,23.2376,51584.0
2023-07-11 13:40:00,23.64,23.65,23.49,23.59,82704.0,23.2278,23.2376,23.0804,23.1787,82704.0
2023-07-11 13:50:00,23.61,23.72,23.61,23.72,43708.0,23.1983,23.3064,23.1983,23.3064,43708.0
2023-07-11 14:00:00,23.72,23.84,23.68,23.81,90832.0,23.3064,23.4243,23.2671,23.3949,90832.0
2023-07-11 14:10:00,23.8,23.82,23.71,23.72,63623.0,23.385,23.4047,23.2966,23.3064,63623.0
2023-07-11 14:20:00,23.71,23.79,23.67,23.77,85112.0,23.2966,23.3752,23.2573,23.3556,85112.0
2023-07-11 14:30:00,23.77,23.78,23.68,23.76,39293.0,23.3556,23.3654,23.2671,23.3457,39293.0
2023-07-11 14:40:00,23.77,23.89,23.77,23.88,97490.0,23.3556,23.4735,23.3556,23.4636,97490.0
2023-07-11 14:50:00,23.89,24.01,23.87,23.98,150637.0,23.4735,23.5914,23.4538,23.5619,150637.0
2023-07-11 15:00:00,23.98,24.01,23.91,23.93,98696.0,23.5619,23.5914,23.4931,23.5128,98696.0
2023-07-11 15:10:00,23.92,24.09,23.91,24.09,76261.0,23.5029,23.67,23.4931,23.67,76261.0
2023-07-11 15:20:00,24.1,24.18,24.03,24.16,167962.0,23.6798,23.7584,23.611,23.7388,167962.0
2023-07-11 15:30:00,24.17,24.19,24.09,24.17,131007.0,23.7486,23.7682,23.67,23.7486,131007.0
2023-07-11 15:40:00,24.18,24.44,24.18,24.44,351910.0,23.7584,24.0139,23.7584,24.0139,351910.0
2023-07-11 15:50:00,24.44,24.45,24.32,24.36,570974.0,24.0139,24.0237,23.896,23.9353,570974.0
2023-07-12 09:30:00,25.43,25.57,25.18,25.42,1728586.0,24.9866,25.1242,24.741,24.9768,1728586.0
2023-07-12 09:40:00,25.42,25.57,25.3,25.5,736217.0,24.9768,25.1242,24.8589,25.0554,736217.0
2023-07-12 09:50:00,25.49,25.63,25.47,25.52,646948.0,25.0456,25.1831,25.0259,25.075,646948.0
2023-07-12 10:00:00,25.53,25.66,25.47,25.66,448679.0,25.0849,25.2126,25.0259,25.2126,448679.0
2023-07-12 10:10:00,25.65,25.68,25.46,25.55,369414.0,25.2028,25.2322,25.0161,25.1045,369414.0
2023-07-12 10:20:00,25.57,25.59,25.34,25.52,373941.0,25.1242,25.1438,24.8982,25.075,373941.0
2023-07-12 10:30:00,25.52,25.64,25.51,25.6,432867.0,25.075,25.1929,25.0652,25.1536,432867.0
2023-07-12 10:40:00,25.61,25.72,25.6,25.66,428521.0,25.1635,25.2716,25.1536,25.2126,428521.0
2023-07-12 10:50:00,25.67,25.71,25.54,25.62,248675.0,25.2224,25.2617,25.0947,25.1733,248675.0
2023-07-12 11:00:00,25.62,25.64,25.49,25.51,220713.0,25.1733,25.1929,25.0456,25.0652,220713.0
2023-07-12 11:10:00,25.51,25.72,25.49,25.69,257251.0,25.0652,25.2716,25.0456,25.2421,257251.0
2023-07-12 11:20:00,25.69,25.69,25.48,25.48,194545.0,25.2421,25.2421,25.0357,25.0357,194545.0
2023-07-12 11:30:00,25.48,25.58,25.31,25.31,370138.0,25.0357,25.134,24.8687,24.8687,370138.0
2023-07-12 11:40:00,25.31,25.31,25.0,25.22,800272.0,24.8687,24.8687,24.5641,24.7803,800272.0
2023-07-12 11:50:00,25.22,25.23,25.0,25.13,352456.0,24.7803,24.7901,24.5641,24.6918,352456.0
2023-07-12 12:00:00,25.12,25.23,25.08,25.22,276112.0,24.682,24.7901,24.6427,24.7803,276112.0
2023-07-12 12:10:00,25.21,25.32,25.18,25.27,236711.0,24.7704,24.8785,24.741,24.8294,236711.0
2023-07-12 12:20:00,25.28,25.37,25.25,25.35,245219.0,24.8392,24.9277,24.8097,24.908,245219.0
2023-07-12 12:30:00,25.35,25.48,25.32,25.47,170686.0,24.908,25.0357,24.8785,25.0259,170686.0
2023-07-12 12:40:00,25.47,25.54,25.4,25.54,174282.0,25.0259,25.0947,24.9571,25.0947,174282.0
2023-07-12 12:50:00,25.53,25.57,25.45,25.45,111233.0,25.0849,25.1242,25.0063,25.0063,111233.0
2023-07-12 13:00:00,25.45,25.5,25.4,25.43,128626.0,25.0063,25.0554,24.9571,24.9866,128626.0
2023-07-12 13:10:00,25.43,25.54,25.39,25.53,171979.0,24.9866,25.0947,24.9473,25.0849,171979.0
2023-07-12 13:20:00,25.54,25.61,25.5,25.61,138475.0,25.0947,25.1635,25.0554,25.1635,138475.0
2023-07-12 13:30:00,25.61,25.68,25.6,25.66,178487.0,25.1635,25.2322,25.1536,25.2126,178487.0
2023-07-12 13:40:00,25.67,25.72,25.65,25.7,194658.0,25.2224,25.2716,25.2028,25.2519,194658.0
2023-07-12 13:50:00,25.68,25.72,25.63,25.67,94033.0,25.2322,25.2716,25.1831,25.2224,94033.0
2023-07-12 14:00:00,25.68,25.7,25.59,25.7,146620.0,25.2322,25.2519,25.1438,25.2519,146620.0
2023-07-12 14:10:00,25.7,25.75,25.7,25.7,173647.0,25.2519,25.301,25.2519,25.2519,173647.0
2023-07-12 14:20:00,25.7,25.79,25.68,25.78,107763.0,25.2519,25.3403,25.2322,25.3305,107763.0
2023-07-12 14:30:00,25.77,25.78,25.74,25.74,97989.0,25.3207,25.3305,25.2912,25.2912,97989.0
2023-07-12 14:40:00,25.73,25.78,25.66,25.69,149764.0,25.2814,25.3305,25.2126,25.2421,149764.0
2023-07-12 14:50:00,25.69,25.7,25.63,25.69,116388.0,25.2421,25.2519,25.1831,25.2421,116388.0
2023-07-12 15:00:00,25.68,25.79,25.65,25.78,149924.0,25.2322,25.3403,25.2028,25.3305,149924.0
2023-07-12 15:10:00,25.78,25.84,25.73,25.73,245825.0,25.3305,25.3895,25.2814,25.2814,245825.0
2023-07-12 15:20:00,25.72,25.72,25.57,25.66,370299.0,25.2716,25.2716,25.1242,25.2126,370299.0
2023-07-12 15:30:00,25.66,25.75,25.62,25.75,202894.0,25.2126,25.301,25.1733,25.301,202894.0
2023-07-12 15:40:00,25.75,25.8,25.72,25.73,196041.0,25.301,25.3502,25.2716,25.2814,196041.0
2023-07-12 15:50:00,25.72,25.85,25.62,25.72,438141.0,25.2716,25.3993,25.1733,25.2716,438141.0
2023-07-13 09:30:00,26.51,26.51,26.22,26.43,920176.0,26.0478,26.0478,25.7628,25.9692,920176.0
2023-07-13 09:40:00,26.43,26.57,26.41,26.5,285415.0,25.9692,26.1067,25.9495,26.038,285415.0
2023-07-13 09:50:00,26.5,26.6,26.31,26.59,434962.0,26.038,26.1362,25.8513,26.1264,434962.0
2023-07-13 10:00:00,26.59,26.6,26.41,26.58,364687.0,26.1264,26.1362,25.9495,26.1166,364687.0
2023-07-13 10:10:00,26.58,26.6,26.42,26.43,270253.0,26.1166,26.1362,25.9593,25.9692,270253.0
2023-07-13 10:20:00,26.43,26.44,26.24,26.24,308621.0,25.9692,25.979,25.7825,25.7825,308621.0
2023-07-13 10:30:00,26.23,26.52,26.22,26.52,208875.0,25.7727,26.0576,25.7628,26.0576,208875.0
2023-07-13 10:40:00,26.52,26.53,26.39,26.45,230139.0,26.0576,26.0674,25.9299,25.9888,230139.0
2023-07-13 10:50:00,26.45,26.61,26.39,26.61,273633.0,25.9888,26.146,25.9299,26.146,273633.0
2023-07-13 11:00:00,26.61,26.68,26.59,26.64,241061.0,26.146,26.2148,26.1264,26.1755,241061.0
2023-07-13 11:10:00,26.65,26.65,26.41,26.47,196538.0,26.1853,26.1853,25.9495,26.0085,196538.0
2023-07-13 11:20:00,26.46,26.5,26.4,26.46,182264.0,25.9986,26.038,25.9397,25.9986,182264.0
2023-07-13 11:30:00,26.47,26.47,26.34,26.43,234215.0,26.0085,26.0085,25.8807,25.9692,234215.0
2023-07-13 11:40:00,26.43,26.62,26.43,26.52,285368.0,25.9692,26.1559,25.9692,26.0576,285368.0
2023-07-13 11:50:00,26.52,26.64,26.52,26.63,135923.0,26.0576,26.1755,26.0576,26.1657,135923.0
2023-07-13 12:00:00,26.63,26.67,26.59,26.67,133142.0,26.1657,26.205,26.1264,26.205,133142.0
2023-07-13 12:10:00,26.67,26.74,26.65,26.73,160921.0,26.205,26.2738,26.1853,26.2639,160921.0
2023-07-13 12:20:00,26.73,26.8,26.66,26.79,174263.0,26.2639,26.3327,26.1952,26.3229,174263.0
2023-07-13 12:30:00,26.78,26.82,26.7,26.75,242678.0,26.3131,26.3524,26.2345,26.2836,242678.0
2023-07-13 12:40:00,26.75,26.77,26.67,26.68,94698.0,26.2836,26.3032,26.205,26.2148,94698.0
2023-07-13 12:50:00,26.7,26.86,26.7,26.86,167891.0,26.2345,26.3917,26.2345,26.3917,167891.0
2023-07-13 13:00:00,26.86,26.91,26.81,26.86,254952.0,26.3917,26.4408,26.3425,26.3917,254952.0
2023-07-13 13:10:00,26.85,26.95,26.83,26.93,126357.0,26.3818,26.4801,26.3622,26.4605,126357.0
2023-07-13 13:20:00,26.94,27.0,26.92,26.98,136868.0,26.4703,26.5292,26.4506,26.5096,136868.0
2023-07-13 13:30:00,26.98,27.0,26.91,26.93,153128.0,26.5096,26.5292,26.4408,26.4605,153128.0
2023-07-13 13:40:00,26.93,27.0,26.93,26.97,241451.0,26.4605,26.5292,26.4605,26.4998,241451.0
2023-07-13 13:50:00,26.97,26.97,26.87,26.91,94952.0,26.4998,26.4998,26.4015,26.4408,94952.0
2023-07-13 14:00:00,26.92,27.0,26.9,26.98,147895.0,26.4506,26.5292,26.431,26.5096,147895.0
2023-07-13 14:10:00,26.98,27.02,26.95,26.97,66040.0,26.5096,26.5489,26.4801,26.4998,66040.0
2023-07-13 14:20:00,26.99,26.99,26.88,26.92,80104.0,26.5194,26.5194,26.4113,26.4506,80104.0
2023-07-13 14:30:00,26.92,26.98,26.91,26.93,51454.0,26.4506,26.5096,26.4408,26.4605,51454.0
2023-07-13 14:40:00,26.92,27.0,26.91,26.98,77383.0,26.4506,26.5292,26.4408,26.5096,77383.0
2023-07-13 14:50:00,26.98,27.05,26.96,27.05,82604.0,26.5096,26.5784,26.4899,26.5784,82604.0
2023-07-13 15:00:00,27.05,27.19,27.03,27.19,155987.0,26.5784,26.7159,26.5587,26.7159,155987.0
2023-07-13 15:10:00,27.2,27.34,27.2,27.32,200533.0,26.7257,26.8633,26.7257,26.8437,200533.0
2023-07-13 15:20:00,27.33,27.44,27.32,27.42,132910.0,26.8535,26.9616,26.8437,26.9419,132910.0
2023-07-13 15:30:00,27.41,27.43,27.25,27.32,158904.0,26.9321,26.9517,26.7749,26.8437,158904.0
2023-07-13 15:40:00,27.3,27.45,27.28,27.28,224348.0,26.824,26.9714,26.8044,26.8044,224348.0
2023-07-13 15:50:00,27.29,27.42,27.29,27.3,530255.0,26.8142,26.9419,26.8142,26.824,530255.0
2023-07-14 09:30:00,27.3,27.7,27.27,27.62,921185.0,26.824,27.217,26.7945,27.1384,921185.0
2023-07-14 09:40:00,27.63,27.72,27.28,27.52,596748.0,27.1482,27.2367,26.8044,27.0402,596748.0
2023-07-14 09:50:00,27.53,27.73,27.49,27.73,469007.0,27.05,27.2465,27.0107,27.2465,469007.0
2023-07-14 10:00:00,27.71,27.83,27.51,27.82,424970.0,27.2269,27.3448,27.0303,27.3349,424970.0
2023-07-14 10:10:00,27.82,28.02,27.82,27.95,504499.0,27.3349,27.5314,27.3349,27.4627,504499.0
2023-07-14 10:20:00,27.94,27.95,27.58,27.58,335938.0,27.4528,27.4627,27.0991,27.0991,335938.0
2023-07-14 10:30:00,27.58,27.81,27.29,27.48,498472.0,27.0991,27.3251,26.8142,27.0009,498472.0
2023-07-14 10:40:00,27.49,27.56,27.13,27.14,503044.0,27.0107,27.0795,26.657,26.6668,503044.0
2023-07-14 10:50:00,27.15,27.41,27.09,27.27,358205.0,26.6766,26.9321,26.6177,26.7945,358205.0
2023-07-14 11:00:00,27.28,27.52,27.24,27.42,232199.0,26.8044,27.0402,26.765,26.9419,232199.0
2023-07-14 11:10:00,27.42,27.52,27.33,27.49,204413.0,26.9419,27.0402,26.8535,27.0107,204413.0
2023-07-14 11:20:00,27.48,27.63,27.48,27.57,210249.0,27.0009,27.1482,27.0009,27.0893,210249.0
2023-07-14 11:30:00,27.57,27.74,27.57,27.71,157347.0,27.0893,27.2563,27.0893,27.2269,157347.0
2023-07-14 11:40:00,27.7,27.7,27.49,27.49,118766.0,27.217,27.217,27.0107,27.0107,118766.0
2023-07-14 11:50:00,27.5,27.53,27.42,27.48,96015.0,27.0205,27.05,26.9419,27.0009,96015.0
2023-07-14 12:00:00,27.48,27.49,27.23,27.27,173723.0,27.0009,27.0107,26.7552,26.7945,173723.0
2023-07-14 12:10:00,27.26,27.34,27.19,27.19,115375.0,26.7847,26.8633,26.7159,26.7159,115375.0
2023-07-14 12:20:00,27.18,27.25,27.11,27.22,179193.0,26.7061,26.7749,26.6373,26.7454,179193.0
2023-07-14 12:30:00,27.22,27.3,27.16,27.27,163430.0,26.7454,26.824,26.6864,26.7945,163430.0
2023-07-14 12:40:00,27.27,27.3,26.97,27.06,197285.0,26.7945,26.824,26.4998,26.5882,197285.0
2023-07-14 12:50:00,27.06,27.06,26.82,26.88,204780.0,26.5882,26.5882,26.3524,26.4113,204780.0
2023-07-14 13:00:00,26.88,26.88,26.57,26.66,407094.0,26.4113,26.4113,26.1067,26.1952,407094.0
2023-07-14 13:10:00,26.66,26.82,26.6,26.69,159107.0,26.1952,26.3524,26.1362,26.2246,159107.0
2023-07-14 13:20:00,26.69,26.85,26.65,26.82,125257.0,26.2246,26.3818,26.1853,26.3524,125257.0
2023-07-14 13:30:00,26.82,27.03,26.78,27.02,227772.0,26.3524,26.5587,26.3131,26.5489,227772.0
2023-07-14 13:40:00,27.02,27.04,26.87,26.92,220002.0,26.5489,26.5685,26.4015,26.4506,220002.0
2023-07-14 13:50:00,26.91,26.92,26.76,26.8,88519.0,26.4408,26.4506,26.2934,26.3327,88519.0
2023-07-14 14:00:00,26.79,26.95,26.79,26.95,72527.0,26.3229,26.4801,26.3229,26.4801,72527.0
2023-07-14 14:10:00,26.96,27.01,26.91,26.99,68607.0,26.4899,26.5391,26.4408,26.5194,68607.0
2023-07-14 14:20:00,27.0,27.01,26.58,26.65,169150.0,26.5292,26.5391,26.1166,26.1853,169150.0
2023-07-14 14:30:00,26.66,26.67,26.45,26.49,267472.0,26.1952,26.205,25.9888,26.0281,267472.0
2023-07-14 14:40:00,26.49,26.6,26.47,26.53,104799.0,26.0281,26.1362,26.0085,26.0674,104799.0
2023-07-14 14:50:00,26.53,26.63,26.36,26.36,113856.0,26.0674,26.1657,25.9004,25.9004,113856.0
2023-07-14 15:00:00,26.36,26.38,26.09,26.21,235803.0,25.9004,25.92,25.6351,25.753,235803.0
2023-07-14 15:10:00,26.21,26.27,26.07,26.1,225182.0,25.753,25.812,25.6154,25.6449,225182.0
2023-07-14 15:20:00,26.11,26.14,25.91,25.95,288254.0,25.6548,25.6842,25.4582,25.4975,288254.0
2023-07-14 15:30:00,25.96,26.13,25.91,26.1,159664.0,25.5074,25.6744,25.4582,25.6449,159664.0
2023-07-14 15:40:00,26.11,26.27,26.1,26.19,175943.0,25.6548,25.812,25.6449,25.7334,175943.0
2023-07-14 15:50:00,26.17,26.39,26.16,26.27,319991.0,25.7137,25.9299,25.7039,25.812,319991.0
2023-07-17 09:30:00,26.28,26.55,26.12,26.12,823164.0,25.8218,26.0871,25.6646,25.6646,823164.0
2023-07-17 09:40:00,26.11,26.21,25.77,26.14,436796.0,25.6548,25.753,25.3207,25.6842,436796.0
2023-07-17 09:50:00,26.14,26.41,26.13,26.38,301098.0,25.6842,25.9495,25.6744,25.92,301098.0
2023-07-17 10:00:00,26.39,26.54,26.29,26.54,187513.0,25.9299,26.0773,25.8316,26.0773,187513.0
2023-07-17 10:10:00,26.54,26.72,26.44,26.69,372816.0,26.0773,26.2541,25.979,26.2246,372816.0
2023-07-17 10:20:00,26.68,26.78,26.6,26.72,195980.0,26.2148,26.3131,26.1362,26.2541,195980.0
2023-07-17 10:30:00,26.73,26.79,26.65,26.68,176651.0,26.2639,26.3229,26.1853,26.2148,176651.0
2023-07-17 10:40:00,26.67,26.9,26.63,26.89,174616.0,26.205,26.431,26.1657,26.4212,174616.0
2023-07-17 10:50:00,26.88,26.96,26.8,26.89,199434.0,26.4113,26.4899,26.3327,26.4212,199434.0
2023-07-17 11:00:00,26.9,27.05,26.81,27.03,204038.0,26.431,26.5784,26.3425,26.5587,204038.0
2023-07-17 11:10:00,27.03,27.14,26.91,27.13,168950.0,26.5587,26.6668,26.4408,26.657,168950.0
2023-07-17 11:20:00,27.13,27.37,27.1,27.36,245383.0,26.657,26.8928,26.6275,26.883,245383.0
2023-07-17 11:30:00,27.37,27.52,27.32,27.49,237933.0,26.8928,27.0402,26.8437,27.0107,237933.0
2023-07-17 11:40:00,27.5,27.69,27.5,27.68,221902.0,27.0205,27.2072,27.0205,27.1974,221902.0
2023-07-17 11:50:00,27.68,27.82,27.65,27.74,336030.0,27.1974,27.3349,27.1679,27.2563,336030.0
2023-07-17 12:00:00,27.74,27.77,27.66,27.69,253140.0,27.2563,27.2858,27.1777,27.2072,253140.0
2023-07-17 12:10:00,27.69,27.75,27.65,27.69,176862.0,27.2072,27.2662,27.1679,27.2072,176862.0
2023-07-17 12:20:00,27.7,27.7,27.5,27.56,171345.0,27.217,27.217,27.0205,27.0795,171345.0
2023-07-17 12:30:00,27.56,27.57,27.44,27.46,187378.0,27.0795,27.0893,26.9616,26.9812,187378.0
2023-07-17 12:40:00,27.47,27.59,27.46,27.59,155002.0,26.991,27.1089,26.9812,27.1089,155002.0
2023-07-17 12:50:00,27.59,27.64,27.57,27.64,137571.0,27.1089,27.1581,27.0893,27.1581,137571.0
2023-07-17 13:00:00,27.65,27.68,27.55,27.56,147363.0,27.1679,27.1974,27.0696,27.0795,147363.0
2023-07-17 13:10:00,27.57,27.69,27.56,27.67,92713.0,27.0893,27.2072,27.0795,27.1876,92713.0
2023-07-17 13:20:00,27.65,27.65,27.58,27.59,93082.0,27.1679,27.1679,27.0991,27.1089,93082.0
2023-07-17 13:30:00,27.59,27.67,27.59,27.63,69522.0,27.1089,27.1876,27.1089,27.1482,69522.0
2023-07-17 13:40:00,27.63,27.79,27.63,27.79,116990.0,27.1482,27.3055,27.1482,27.3055,116990.0
2023-07-17 13:50:00,27.8,27.82,27.74,27.79,108671.0,27.3153,27.3349,27.2563,27.3055,108671.0
2023-07-17 14:00:00,27.79,27.79,27.64,27.7,109612.0,27.3055,27.3055,27.1581,27.217,109612.0
2023-07-17 14:10:00,27.7,27.72,27.66,27.72,70869.0,27.217,27.2367,27.1777,27.2367,70869.0
2023-07-17 14:20:00,27.73,27.82,27.73,27.8,142514.0,27.2465,27.3349,27.2465,27.3153,142514.0
2023-07-17 14:30:00,27.8,27.81,27.67,27.68,106326.0,27.3153,27.3251,27.1876,27.1974,106326.0
2023-07-17 14:40:00,27.69,27.81,27.66,27.8,99687.0,27.2072,27.3251,27.1777,27.3153,99687.0
2023-07-17 14:50:00,27.8,27.94,27.75,27.88,196817.0,27.3153,27.4528,27.2662,27.3939,196817.0
2023-07-17 15:00:00,27.89,28.16,27.88,28.11,363108.0,27.4037,27.669,27.3939,27.6199,363108.0
2023-07-17 15:10:00,28.11,28.48,28.11,28.44,410419.0,27.6199,27.9834,27.6199,27.9441,410419.0
2023-07-17 15:20:00,28.43,28.52,28.32,28.38,533198.0,27.9343,28.0227,27.8262,27.8852,533198.0
2023-07-17 15:30:00,28.38,28.38,28.17,28.19,238015.0,27.8852,27.8852,27.6788,27.6985,238015.0
2023-07-17 15:40:00,28.19,28.27,28.11,28.11,221002.0,27.6985,27.7771,27.6199,27.6199,221002.0
2023-07-17 15:50:00,28.1,28.24,28.02,28.09,492869.0,27.6101,27.7476,27.5314,27.6002,492869.0
2023-07-18 09:30:00,27.76,27.78,27.17,27.28,1204010.0,27.276,27.2956,26.6963,26.8044,1204010.0
2023-07-18 09:40:00,27.28,27.49,27.21,27.45,326778.0,26.8044,27.0107,26.7356,26.9714,326778.0
2023-07-18 09:50:00,27.45,27.53,27.15,27.53,401152.0,26.9714,27.05,26.6766,27.05,401152.0
2023-07-18 10:00:00,27.54,27.66,27.36,27.61,285818.0,27.0598,27.1777,26.883,27.1286,285818.0
2023-07-18 10:10:00,27.63,27.7,27.51,27.62,174357.0,27.1482,27.217,27.0303,27.1384,174357.0
2023-07-18 10:20:00,27.62,27.66,27.31,27.42,242291.0,27.1384,27.1777,26.8338,26.9419,242291.0
2023-07-18 10:30:00,27.41,27.45,27.2,27.25,206532.0,26.9321,26.9714,26.7257,26.7749,206532.0
2023-07-18 10:40:00,27.25,27.49,27.24,27.47,192724.0,26.7749,27.0107,26.765,26.991,192724.0
2023-07-18 10:50:00,27.46,27.46,27.28,27.33,113947.0,26.9812,26.9812,26.8044,26.8535,113947.0
2023-07-18 11:00:00,27.33,27.35,27.19,27.33,208398.0,26.8535,26.8731,26.7159,26.8535,208398.0
2023-07-18 11:10:00,27.32,27.47,27.32,27.43,130815.0,26.8437,26.991,26.8437,26.9517,130815.0
2023-07-18 11:20:00,27.43,27.46,27.27,27.27,173403.0,26.9517,26.9812,26.7945,26.7945,173403.0
2023-07-18 11:30:00,27.27,27.27,27.11,27.2,226496.0,26.7945,26.7945,26.6373,26.7257,226496.0
2023-07-18 11:40:00,27.19,27.37,27.09,27.37,220294.0,26.7159,26.8928,26.6177,26.8928,220294.0
2023-07-18 11:50:00,27.37,27.58,27.33,27.57,305916.0,26.8928,27.0991,26.8535,27.0893,305916.0
2023-07-18 12:00:00,27.58,27.59,27.38,27.44,183241.0,27.0991,27.1089,26.9026,26.9616,183241.0
2023-07-18 12:10:00,27.43,27.5,27.36,27.5,120433.0,26.9517,27.0205,26.883,27.0205,120433.0
2023-07-18 12:20:00,27.5,27.55,27.35,27.55,200635.0,27.0205,27.0696,26.8731,27.0696,200635.0
2023-07-18 12:30:00,27.55,27.68,27.5,27.65,170273.0,27.0696,27.1974,27.0205,27.1679,170273.0
2023-07-18 12:40:00,27.64,27.66,27.54,27.62,150129.0,27.1581,27.1777,27.0598,27.1384,150129.0
2023-07-18 12:50:00,27.62,27.63,27.46,27.56,121592.0,27.1384,27.1482,26.9812,27.0795,121592.0
2023-07-18 13:00:00,27.56,27.72,27.56,27.65,190746.0,27.0795,27.2367,27.0795,27.1679,190746.0
2023-07-18 13:10:00,27.66,27.77,27.64,27.65,150917.0,27.1777,27.2858,27.1581,27.1679,150917.0
2023-07-18 13:20:00,27.66,27.67,27.59,27.66,56357.0,27.1777,27.1876,27.1089,27.1777,56357.0
2023-07-18 13:30:00,27.66,27.71,27.63,27.68,91320.0,27.1777,27.2269,27.1482,27.1974,91320.0
2023-07-18 13:40:00,27.69,27.78,27.68,27.78,147872.0,27.2072,27.2956,27.1974,27.2956,147872.0
2023-07-18 13:50:00,27.78,27.83,27.75,27.83,95615.0,27.2956,27.3448,27.2662,27.3448,95615.0
2023-07-18 14:00:00,27.83,27.93,27.81,27.93,124541.0,27.3448,27.443,27.3251,27.443,124541.0
2023-07-18 14:10:00,27.93,28.04,27.93,28.0,146406.0,27.443,27.5511,27.443,27.5118,146406.0
2023-07-18 14:20:00,28.02,28.2,28.0,28.18,204292.0,27.5314,27.7083,27.5118,27.6887,204292.0
2023-07-18 14:30:00,28.18,28.18,28.04,28.07,129373.0,27.6887,27.6887,27.5511,27.5806,129373.0
2023-07-18 14:40:00,28.06,28.16,28.0,28.16,82161.0,27.5708,27.669,27.5118,27.669,82161.0
2023-07-18 14:50:00,28.16,28.16,28.07,28.14,73781.0,27.669,27.669,27.5806,27.6494,73781.0
2023-07-18 15:00:00,28.15,28.25,28.01,28.25,128222.0,27.6592,27.7574,27.5216,27.7574,128222.0
2023-07-18 15:10:00,28.25,28.46,28.24,28.44,199924.0,27.7574,27.9638,27.7476,27.9441,199924.0
2023-07-18 15:20:00,28.45,28.5,28.37,28.45,165463.0,27.954,28.0031,27.8753,27.954,165463.0
2023-07-18 15:30:00,28.44,28.46,28.3,28.35,227683.0,27.9441,27.9638,27.8066,27.8557,227683.0
2023-07-18 15:40:00,28.35,28.5,28.34,28.46,280903.0,27.8557,28.0031,27.8459,27.9638,280903.0
2023-07-18 15:50:00,28.46,28.55,28.22,28.25,474205.0,27.9638,28.0522,27.728,27.7574,474205.0
2023-07-19 09:30:00,28.42,28.44,27.94,28.13,1072111.0,27.9245,27.9441,27.4528,27.6395,1072111.0
2023-07-19 09:40:00,28.14,28.34,27.82,27.83,512199.0,27.6494,27.8459,27.3349,27.3448,512199.0
2023-07-19 09:50:00,27.82,27.84,27.63,27.84,408294.0,27.3349,27.3546,27.1482,27.3546,408294.0
2023-07-19 10:00:00,27.84,27.88,27.7,27.82,260704.0,27.3546,27.3939,27.217,27.3349,260704.0
2023-07-19 10:10:00,27.84,27.94,27.66,27.74,316057.0,27.3546,27.4528,27.1777,27.2563,316057.0
2023-07-19 10:20:00,27.74,27.94,27.74,27.75,278337.0,27.2563,27.4528,27.2563,27.2662,278337.0
2023-07-19 10:30:00,27.77,27.82,27.67,27.77,250112.0,27.2858,27.3349,27.1876,27.2858,250112.0
2023-07-19 10:40:00,27.77,28.04,27.72,27.95,385927.0,27.2858,27.5511,27.2367,27.4627,385927.0
2023-07-19 10:50:00,27.96,28.02,27.64,27.85,485259.0,27.4725,27.5314,27.1581,27.3644,485259.0
2023-07-19 11:00:00,27.85,28.04,27.79,27.98,285990.0,27.3644,27.5511,27.3055,27.4921,285990.0
2023-07-19 11:10:00,27.99,28.18,27.99,28.14,228234.0,27.502,27.6887,27.502,27.6494,228234.0
2023-07-19 11:20:00,28.12,28.13,27.98,28.06,263721.0,27.6297,27.6395,27.4921,27.5708,263721.0
2023-07-19 11:30:00,28.07,28.21,28.05,28.08,253395.0,27.5806,27.7181,27.5609,27.5904,253395.0
2023-07-19 11:40:00,28.07,28.11,28.04,28.1,103859.0,27.5806,27.6199,27.5511,27.6101,103859.0
2023-07-19 11:50:00,28.1,28.1,27.84,27.95,192247.0,27.6101,27.6101,27.3546,27.4627,192247.0
2023-07-19 12:00:00,27.95,28.17,27.92,28.14,368127.0,27.4627,27.6788,27.4332,27.6494,368127.0
2023-07-19 12:10:00,28.15,28.18,27.91,27.98,228129.0,27.6592,27.6887,27.4234,27.4921,228129.0
2023-07-19 12:20:00,27.97,27.99,27.57,27.62,391076.0,27.4823,27.502,27.0893,27.1384,391076.0
2023-07-19 12:30:00,27.61,27.66,27.42,27.49,353616.0,27.1286,27.1777,26.9419,27.0107,353616.0
2023-07-19 12:40:00,27.47,27.53,27.42,27.47,157010.0,26.991,27.05,26.9419,26.991,157010.0
2023-07-19 12:50:00,27.46,27.62,27.44,27.6,90738.0,26.9812,27.1384,26.9616,27.1188,90738.0
2023-07-19 13:00:00,27.6,27.61,27.23,27.3,245920.0,27.1188,27.1286,26.7552,26.824,245920.0
2023-07-19 13:10:00,27.3,27.35,27.24,27.3,121003.0,26.824,26.8731,26.765,26.824,121003.0
2023-07-19 13:20:00,27.3,27.41,27.29,27.4,92089.0,26.824,26.9321,26.8142,26.9223,92089.0
2023-07-19 13:30:00,27.39,27.46,27.25,27.26,154113.0,26.9124,26.9812,26.7749,26.7847,154113.0
2023-07-19 13:40:00,27.25,27.42,27.23,27.39,94152.0,26.7749,26.9419,26.7552,26.9124,94152.0
2023-07-19 13:50:00,27.4,27.44,27.33,27.37,95963.0,26.9223,26.9616,26.8535,26.8928,95963.0
2023-07-19 14:00:00,27.38,27.41,27.23,27.23,133100.0,26.9026,26.9321,26.7552,26.7552,133100.0
2023-07-19 14:10:00,27.23,27.28,27.11,27.13,171223.0,26.7552,26.8044,26.6373,26.657,171223.0
2023-07-19 14:20:00,27.13,27.18,27.05,27.1,195648.0,26.657,26.7061,26.5784,26.6275,195648.0
2023-07-19 14:30:00,27.1,27.3,27.09,27.26,110429.0,26.6275,26.824,26.6177,26.7847,110429.0
2023-07-19 14:40:00,27.26,27.35,27.19,27.21,95645.0,26.7847,26.8731,26.7159,26.7356,95645.0
2023-07-19 14:50:00,27.23,27.24,27.13,27.22,106779.0,26.7552,26.765,26.657,26.7454,106779.0
2023-07-19 15:00:00,27.22,27.36,27.22,27.34,121608.0,26.7454,26.883,26.7454,26.8633,121608.0
2023-07-19 15:10:00,27.34,27.46,27.34,27.45,108164.0,26.8633,26.9812,26.8633,26.9714,108164.0
2023-07-19 15:20:00,27.46,27.48,27.38,27.4,134456.0,26.9812,27.0009,26.9026,26.9223,134456.0
2023-07-19 15:30:00,27.39,27.41,27.22,27.24,173046.0,26.9124,26.9321,26.7454,26.765,173046.0
2023-07-19 15:40:00,27.26,27.35,27.26,27.34,147466.0,26.7847,26.8731,26.7847,26.8633,147466.0
2023-07-19 15:50:00,27.34,27.43,27.28,27.28,281552.0,26.8633,26.9517,26.8044,26.8044,281552.0
2023-07-20 09:30:00,25.8,26.05,25.52,25.58,2023074.0,25.3502,25.5958,25.075,25.134,2023074.0
2023-07-20 09:40:00,25.58,25.79,25.32,25.79,907956.0,25.134,25.3403,24.8785,25.3403,907956.0
2023-07-20 09:50:00,25.79,25.95,25.51,25.66,495763.0,25.3403,25.4975,25.0652,25.2126,495763.0
2023-07-20 10:00:00,25.66,25.7,25.29,25.41,860020.0,25.2126,25.2519,24.849,24.967,860020.0
2023-07-20 10:10:00,25.39,25.65,25.3,25.36,246035.0,24.9473,25.2028,24.8589,24.9178,246035.0
2023-07-20 10:20:00,25.37,25.48,25.16,25.25,550055.0,24.9277,25.0357,24.7213,24.8097,550055.0
2023-07-20 10:30:00,25.24,25.25,24.94,24.95,853135.0,24.7999,24.8097,24.5052,24.515,853135.0
2023-07-20 10:40:00,24.95,25.17,24.95,25.13,444294.0,24.515,24.7311,24.515,24.6918,444294.0
2023-07-20 10:50:00,25.14,25.27,25.07,25.15,460880.0,24.7017,24.8294,24.6329,24.7115,460880.0
2023-07-20 11:00:00,25.15,25.49,25.15,25.42,302801.0,24.7115,25.0456,24.7115,24.9768,302801.0
2023-07-20 11:10:00,25.43,25.51,25.3,25.36,317846.0,24.9866,25.0652,24.8589,24.9178,317846.0
2023-07-20 11:20:00,25.37,25.41,25.27,25.34,136467.0,24.9277,24.967,24.8294,24.8982,136467.0
2023-07-20 11:30:00,25.34,25.68,25.34,25.62,230977.0,24.8982,25.2322,24.8982,25.1733,230977.0
2023-07-20 11:40:00,25.61,25.62,25.35,25.35,227327.0,25.1635,25.1733,24.908,24.908,227327.0
2023-07-20 11:50:00,25.35,25.41,25.23,25.27,193820.0,24.908,24.967,24.7901,24.8294,193820.0
2023-07-20 12:00:00,25.26,25.41,25.23,25.38,159557.0,24.8196,24.967,24.7901,24.9375,159557.0
2023-07-20 12:10:00,25.37,25.5,25.32,25.32,171169.0,24.9277,25.0554,24.8785,24.8785,171169.0
2023-07-20 12:20:00,25.33,25.34,25.07,25.07,303854.0,24.8884,24.8982,24.6329,24.6329,303854.0
2023-07-20 12:30:00,25.07,25.11,24.91,24.98,370208.0,24.6329,24.6722,24.4757,24.5445,370208.0
2023-07-20 12:40:00,24.98,25.12,24.98,25.03,196159.0,24.5445,24.682,24.5445,24.5936,196159.0
2023-07-20 12:50:00,25.03,25.11,24.96,24.98,169104.0,24.5936,24.6722,24.5248,24.5445,169104.0
2023-07-20 13:00:00,24.97,25.1,24.91,25.02,152003.0,24.5346,24.6624,24.4757,24.5838,152003.0
2023-07-20 13:10:00,25.02,25.14,24.99,25.06,119084.0,24.5838,24.7017,24.5543,24.6231,119084.0
2023-07-20 13:20:00,25.06,25.3,25.05,25.29,132630.0,24.6231,24.8589,24.6132,24.849,132630.0
2023-07-20 13:30:00,25.28,25.34,25.21,25.22,109746.0,24.8392,24.8982,24.7704,24.7803,109746.0
2023-07-20 13:40:00,25.2,25.27,25.18,25.24,78665.0,24.7606,24.8294,24.741,24.7999,78665.0
2023-07-20 13:50:00,25.22,25.26,25.05,25.05,100651.0,24.7803,24.8196,24.6132,24.6132,100651.0
2023-07-20 14:00:00,25.05,25.05,24.88,24.92,211653.0,24.6132,24.6132,24.4462,24.4855,211653.0
2023-07-20 14:10:00,24.9,24.97,24.79,24.79,276237.0,24.4658,24.5346,24.3578,24.3578,276237.0
2023-07-20 14:20:00,24.78,24.82,24.61,24.61,298221.0,24.3479,24.3872,24.1809,24.1809,298221.0
2023-07-20 14:30:00,24.61,24.74,24.59,24.66,190229.0,24.1809,24.3086,24.1613,24.23,190229.0
2023-07-20 14:40:00,24.66,24.7,24.57,24.65,160414.0,24.23,24.2693,24.1416,24.2202,160414.0
2023-07-20 14:50:00,24.64,24.68,24.5,24.5,185226.0,24.2104,24.2497,24.0728,24.0728,185226.0
2023-07-20 15:00:00,24.5,24.55,24.12,24.12,709010.0,24.0728,24.122,23.6994,23.6994,709010.0
2023-07-20 15:10:00,24.13,24.23,24.0,24.0,348838.0,23.7093,23.8075,23.5815,23.5815,348838.0
2023-07-20 15:20:00,23.98,24.08,23.87,24.05,387483.0,23.5619,23.6601,23.4538,23.6307,387483.0
2023-07-20 15:30:00,24.05,24.45,24.05,24.31,432679.0,23.6307,24.0237,23.6307,23.8861,432679.0
2023-07-20 15:40:00,24.32,24.45,24.26,24.31,281884.0,23.896,24.0237,23.837,23.8861,281884.0
2023-07-20 15:50:00,24.32,24.5,24.23,24.25,560831.0,23.896,24.0728,23.8075,23.8272,560831.0
2023-07-21 09:30:00,25.0,25.48,24.9,25.02,1070354.0,24.5641,25.0357,24.4658,24.5838,1070354.0
2023-07-21 09:40:00,25.02,25.25,24.79,24.86,699559.0,24.5838,24.8097,24.3578,24.4265,699559.0
2023-07-21 09:50:00,24.86,24.89,24.65,24.74,395566.0,24.4265,24.456,24.2202,24.3086,395566.0
2023-07-21 10:00:00,24.74,24.79,24.5,24.78,401337.0,24.3086,24.3578,24.0728,24.3479,401337.0
2023-07-21 10:10:00,24.78,25.16,24.77,25.13,345209.0,24.3479,24.7213,24.3381,24.6918,345209.0
2023-07-21 10:20:00,25.13,25.13,24.6,24.6,269839.0,24.6918,24.6918,24.1711,24.1711,269839.0
2023-07-21 10:30:00,24.59,24.78,24.58,24.6,197262.0,24.1613,24.3479,24.1514,24.1711,197262.0
2023-07-21 10:40:00,24.6,24.93,24.6,24.85,287634.0,24.1711,24.4953,24.1711,24.4167,287634.0
2023-07-21 10:50:00,24.85,24.89,24.61,24.7,142342.0,24.4167,24.456,24.1809,24.2693,142342.0
2023-07-21 11:00:00,24.69,25.02,24.69,25.01,193071.0,24.2595,24.5838,24.2595,24.5739,193071.0
2023-07-21 11:10:00,25.02,25.12,24.96,25.03,143711.0,24.5838,24.682,24.5248,24.5936,143711.0
2023-07-21 11:20:00,25.02,25.19,25.01,25.14,181641.0,24.5838,24.7508,24.5739,24.7017,181641.0
2023-07-21 11:30:00,25.13,25.14,24.95,25.01,207249.0,24.6918,24.7017,24.515,24.5739,207249.0
2023-07-21 11:40:00,25.0,25.07,24.84,25.07,101024.0,24.5641,24.6329,24.4069,24.6329,101024.0
2023-07-21 11:50:00,25.07,25.16,24.94,25.12,115374.0,24.6329,24.7213,24.5052,24.682,115374.0
2023-07-21 12:00:00,25.12,25.19,25.02,25.05,105368.0,24.682,24.7508,24.5838,24.6132,105368.0
2023-07-21 12:10:00,25.06,25.25,25.03,25.23,187391.0,24.6231,24.8097,24.5936,24.7901,187391.0
2023-07-21 12:20:00,25.24,25.32,25.17,25.17,118755.0,24.7999,24.8785,24.7311,24.7311,118755.0
2023-07-21 12:30:00,25.17,25.23,25.07,25.13,104030.0,24.7311,24.7901,24.6329,24.6918,104030.0
2023-07-21 12:40:00,25.12,25.15,24.95,25.09,92204.0,24.682,24.7115,24.515,24.6525,92204.0
2023-07-21 12:50:00,25.09,25.16,25.07,25.15,83710.0,24.6525,24.7213,24.6329,24.7115,83710.0
2023-07-21 13:00:00,25.15,25.22,25.13,25.19,78015.0,24.7115,24.7803,24.6918,24.7508,78015.0
2023-07-21 13:10:00,25.19,25.27,25.19,25.25,93714.0,24.7508,24.8294,24.7508,24.8097,93714.0
2023-07-21 13:20:00,25.22,25.32,25.19,25.32,83083.0,24.7803,24.8785,24.7508,24.8785,83083.0
2023-07-21 13:30:00,25.32,25.39,25.3,25.39,100285.0,24.8785,24.9473,24.8589,24.9473,100285.0
2023-07-21 13:40:00,25.39,25.44,25.36,25.41,103490.0,24.9473,24.9964,24.9178,24.967,103490.0
2023-07-21 13:50:00,25.42,25.58,25.42,25.55,216773.0,24.9768,25.134,24.9768,25.1045,216773.0
2023-07-21 14:00:00,25.55,25.55,25.36,25.38,109056.0,25.1045,25.1045,24.9178,24.9375,109056.0
2023-07-21 14:10:00,25.38,25.38,25.16,25.22,116253.0,24.9375,24.9375,24.7213,24.7803,116253.0
2023-07-21 14:20:00,25.24,25.26,25.14,25.22,40857.0,24.7999,24.8196,24.7017,24.7803,40857.0
2023-07-21 14:30:00,25.21,25.24,25.13,25.18,58568.0,24.7704,24.7999,24.6918,24.741,58568.0
2023-07-21 14:40:00,25.19,25.31,25.19,25.28,76967.0,24.7508,24.8687,24.7508,24.8392,76967.0
2023-07-21 14:50:00,25.27,25.27,25.12,25.13,52140.0,24.8294,24.8294,24.682,24.6918,52140.0
2023-07-21 15:00:00,25.13,25.13,24.85,24.85,207850.0,24.6918,24.6918,24.4167,24.4167,207850.0
2023-07-21 15:10:00,24.85,24.97,24.81,24.97,120268.0,24.4167,24.5346,24.3774,24.5346,120268.0
2023-07-21 15:20:00,24.99,25.08,24.91,25.01,82773.0,24.5543,24.6427,24.4757,24.5739,82773.0
2023-07-21 15:30:00,25.02,25.08,24.96,25.03,94804.0,24.5838,24.6427,24.5248,24.5936,94804.0
2023-07-21 15:40:00,25.02,25.1,24.98,25.06,170593.0,24.5838,24.6624,24.5445,24.6231,170593.0
2023-07-21 15:50:00,25.05,25.28,24.89,24.94,525638.0,24.6132,24.8392,24.456,24.5052,525638.0
2023-07-24 09:30:00,24.92,25.34,24.91,25.21,693410.0,24.4855,24.8982,24.4757,24.7704,693410.0
2023-07-24 09:40:00,25.21,25.43,24.91,25.03,481979.0,24.7704,24.9866,24.4757,24.5936,481979.0
2023-07-24 09:50:00,25.03,25.03,24.52,24.69,520432.0,24.5936,24.5936,24.0925,24.2595,520432.0
2023-07-24 10:00:00,24.67,24.85,24.66,24.74,177194.0,24.2399,24.4167,24.23,24.3086,177194.0
2023-07-24 10:10:00,24.76,25.07,24.7,25.01,279128.0,24.3283,24.6329,24.2693,24.5739,279128.0
2023-07-24 10:20:00,24.98,25.11,24.87,25.01,137977.0,24.5445,24.6722,24.4364,24.5739,137977.0
2023-07-24 10:30:00,25.01,25.05,24.82,24.86,150408.0,24.5739,24.6132,24.3872,24.4265,150408.0
2023-07-24 10:40:00,24.88,24.98,24.82,24.87,98431.0,24.4462,24.5445,24.3872,24.4364,98431.0
2023-07-24 10:50:00,24.9,24.94,24.75,24.81,123132.0,24.4658,24.5052,24.3185,24.3774,123132.0
2023-07-24 11:00:00,24.81,24.86,24.56,24.61,195580.0,24.3774,24.4265,24.1318,24.1809,195580.0
2023-07-24 11:10:00,24.6,25.01,24.6,25.01,218533.0,24.1711,24.5739,24.1711,24.5739,218533.0
2023-07-24 11:20:00,25.01,25.02,24.84,24.84,103300.0,24.5739,24.5838,24.4069,24.4069,103300.0
2023-07-24 11:30:00,24.83,24.85,24.59,24.62,163745.0,24.3971,24.4167,24.1613,24.1907,163745.0
2023-07-24 11:40:00,24.62,24.73,24.55,24.72,136239.0,24.1907,24.2988,24.122,24.289,136239.0
2023-07-24 11:50:00,24.71,24.9,24.71,24.89,88222.0,24.2792,24.4658,24.2792,24.456,88222.0
2023-07-24 12:00:00,24.9,24.96,24.83,24.87,64485.0,24.4658,24.5248,24.3971,24.4364,64485.0
2023-07-24 12:10:00,24.87,24.96,24.79,24.81,66007.0,24.4364,24.5248,24.3578,24.3774,66007.0
2023-07-24 12:20:00,24.81,24.92,24.73,24.92,59761.0,24.3774,24.4855,24.2988,24.4855,59761.0
2023-07-24 12:30:00,24.92,24.97,24.87,24.89,59827.0,24.4855,24.5346,24.4364,24.456,59827.0
2023-07-24 12:40:00,24.88,24.91,24.8,24.81,38715.0,24.4462,24.4757,24.3676,24.3774,38715.0
2023-07-24 12:50:00,24.82,24.91,24.74,24.86,44833.0,24.3872,24.4757,24.3086,24.4265,44833.0
2023-07-24 13:00:00,24.85,24.85,24.71,24.81,48468.0,24.4167,24.4167,24.2792,24.3774,48468.0
2023-07-24 13:10:00,24.84,24.92,24.84,24.87,50305.0,24.4069,24.4855,24.4069,24.4364,50305.0
2023-07-24 13:20:00,24.86,24.94,24.84,24.9,65760.0,24.4265,24.5052,24.4069,24.4658,65760.0
2023-07-24 13:30:00,24.91,24.95,24.85,24.93,43761.0,24.4757,24.515,24.4167,24.4953,43761.0
2023-07-24 13:40:00,24.94,25.0,24.9,24.95,57867.0,24.5052,24.5641,24.4658,24.515,57867.0
2023-07-24 13:50:00,24.95,25.01,24.91,24.98,49612.0,24.515,24.5739,24.4757,24.5445,49612.0
2023-07-24 14:00:00,24.97,25.11,24.96,25.04,70767.0,24.5346,24.6722,24.5248,24.6034,70767.0
2023-07-24 14:10:00,25.05,25.05,24.98,25.01,66370.0,24.6132,24.6132,24.5445,24.5739,66370.0
2023-07-24 14:20:00,25.01,25.04,24.96,24.98,50001.0,24.5739,24.6034,24.5248,24.5445,50001.0
2023-07-24 14:30:00,24.97,24.98,24.89,24.9,41741.0,24.5346,24.5445,24.456,24.4658,41741.0
2023-07-24 14:40:00,24.9,24.93,24.78,24.87,83923.0,24.4658,24.4953,24.3479,24.4364,83923.0
2023-07-24 14:50:00,24.88,24.96,24.87,24.94,37970.0,24.4462,24.5248,24.4364,24.5052,37970.0
2023-07-24 15:00:00,24.94,24.95,24.85,24.85,39117.0,24.5052,24.515,24.4167,24.4167,39117.0
2023-07-24 15:10:00,24.86,24.89,24.81,24.87,67813.0,24.4265,24.456,24.3774,24.4364,67813.0
2023-07-24 15:20:00,24.87,24.87,24.66,24.67,109365.0,24.4364,24.4364,24.23,24.2399,109365.0
2023-07-24 15:30:00,24.68,24.77,24.68,24.71,96400.0,24.2497,24.3381,24.2497,24.2792,96400.0
2023-07-24 15:40:00,24.7,24.81,24.7,24.74,84154.0,24.2693,24.3774,24.2693,24.3086,84154.0
2023-07-24 15:50:00,24.74,24.9,24.66,24.9,339993.0,24.3086,24.4658,24.23,24.4658,339993.0
2023-07-25 09:30:00,25.31,25.89,25.31,25.69,849845.0,24.8687,25.4386,24.8687,25.2421,849845.0
2023-07-25 09:40:00,25.7,25.96,25.63,25.81,430582.0,25.2519,25.5074,25.1831,25.36,430582.0
2023-07-25 09:50:00,25.79,26.14,25.76,26.13,372999.0,25.3403,25.6842,25.3109,25.6744,372999.0
2023-07-25 10:00:00,26.14,26.19,26.02,26.06,308790.0,25.6842,25.7334,25.5663,25.6056,308790.0
2023-07-25 10:10:00,26.05,26.32,26.05,26.11,359702.0,25.5958,25.8611,25.5958,25.6548,359702.0
2023-07-25 10:20:00,26.1,26.37,26.09,26.14,283219.0,25.6449,25.9102,25.6351,25.6842,283219.0
2023-07-25 10:30:00,26.14,26.22,26.0,26.21,214687.0,25.6842,25.7628,25.5467,25.753,214687.0
2023-07-25 10:40:00,26.21,26.29,26.13,26.16,189328.0,25.753,25.8316,25.6744,25.7039,189328.0
2023-07-25 10:50:00,26.16,26.17,25.95,26.08,158599.0,25.7039,25.7137,25.4975,25.6253,158599.0
2023-07-25 11:00:00,26.08,26.1,25.98,26.1,128163.0,25.6253,25.6449,25.527,25.6449,128163.0
2023-07-25 11:10:00,26.1,26.25,26.09,26.24,117570.0,25.6449,25.7923,25.6351,25.7825,117570.0
2023-07-25 11:20:00,26.23,26.33,26.22,26.31,185158.0,25.7727,25.8709,25.7628,25.8513,185158.0
2023-07-25 11:30:00,26.32,26.42,26.29,26.39,217230.0,25.8611,25.9593,25.8316,25.9299,217230.0
2023-07-25 11:40:00,26.4,26.5,26.39,26.43,172338.0,25.9397,26.038,25.9299,25.9692,172338.0
2023-07-25 11:50:00,26.42,26.42,26.25,26.32,158113.0,25.9593,25.9593,25.7923,25.8611,158113.0
2023-07-25 12:00:00,26.32,26.32,26.18,26.27,147212.0,25.8611,25.8611,25.7235,25.812,147212.0
2023-07-25 12:10:00,26.27,26.36,26.23,26.35,89995.0,25.812,25.9004,25.7727,25.8906,89995.0
2023-07-25 12:20:00,26.35,26.35,26.17,26.24,110452.0,25.8906,25.8906,25.7137,25.7825,110452.0
2023-07-25 12:30:00,26.25,26.32,26.15,26.31,108620.0,25.7923,25.8611,25.6941,25.8513,108620.0
2023-07-25 12:40:00,26.32,26.32,26.23,26.26,62151.0,25.8611,25.8611,25.7727,25.8021,62151.0
2023-07-25 12:50:00,26.27,26.37,26.27,26.34,63355.0,25.812,25.9102,25.812,25.8807,63355.0
2023-07-25 13:00:00,26.33,26.38,26.23,26.28,248026.0,25.8709,25.92,25.7727,25.8218,248026.0
2023-07-25 13:10:00,26.28,26.36,26.28,26.32,94919.0,25.8218,25.9004,25.8218,25.8611,94919.0
2023-07-25 13:20:00,26.33,26.38,26.3,26.31,65388.0,25.8709,25.92,25.8414,25.8513,65388.0
2023-07-25 13:30:00,26.32,26.36,26.27,26.31,57044.0,25.8611,25.9004,25.812,25.8513,57044.0
2023-07-25 13:40:00,26.31,26.31,26.22,26.25,43697.0,25.8513,25.8513,25.7628,25.7923,43697.0
2023-07-25 13:50:00,26.25,26.29,26.21,26.22,69678.0,25.7923,25.8316,25.753,25.7628,69678.0
2023-07-25 14:00:00,26.21,26.25,26.17,26.18,77855.0,25.753,25.7923,25.7137,25.7235,77855.0
2023-07-25 14:10:00,26.17,26.26,26.16,26.25,44544.0,25.7137,25.8021,25.7039,25.7923,44544.0
2023-07-25 14:20:00,26.25,26.39,26.25,26.38,59871.0,25.7923,25.9299,25.7923,25.92,59871.0
2023-07-25 14:30:00,26.38,26.54,26.38,26.49,189270.0,25.92,26.0773,25.92,26.0281,189270.0
2023-07-25 14:40:00,26.49,26.58,26.45,26.45,101927.0,26.0281,26.1166,25.9888,25.9888,101927.0
2023-07-25 14:50:00,26.45,26.5,26.27,26.29,110052.0,25.9888,26.038,25.812,25.8316,110052.0
2023-07-25 15:00:00,26.3,26.48,26.29,26.48,119427.0,25.8414,26.0183,25.8316,26.0183,119427.0
2023-07-25 15:10:00,26.48,26.54,26.42,26.42,87281.0,26.0183,26.0773,25.9593,25.9593,87281.0
2023-07-25 15:20:00,26.42,26.45,26.27,26.28,93949.0,25.9593,25.9888,25.812,25.8218,93949.0
2023-07-25 15:30:00,26.28,26.39,26.21,26.35,133660.0,25.8218,25.9299,25.753,25.8906,133660.0
2023-07-25 15:40:00,26.35,26.38,26.19,26.3,167425.0,25.8906,25.92,25.7334,25.8414,167425.0
2023-07-25 15:50:00,26.3,26.32,26.13,26.16,445435.0,25.8414,25.8611,25.6744,25.7039,445435.0
2023-07-26 09:30:00,25.2,25.2,24.7,25.04,1078315.0,24.7606,24.7606,24.2693,24.6034,1078315.0
2023-07-26 09:40:00,25.06,25.37,24.98,25.05,328020.0,24.6231,24.9277,24.5445,24.6132,328020.0
2023-07-26 09:50:00,25.05,25.18,24.92,25.08,239105.0,24.6132,24.741,24.4855,24.6427,239105.0
2023-07-26 10:00:00,25.09,25.12,24.92,24.97,324503.0,24.6525,24.682,24.4855,24.5346,324503.0
2023-07-26 10:10:00,24.97,25.2,24.9,25.13,304986.0,24.5346,24.7606,24.4658,24.6918,304986.0
2023-07-26 10:20:00,25.13,25.18,24.93,25.05,235630.0,24.6918,24.741,24.4953,24.6132,235630.0
2023-07-26 10:30:00,25.05,25.17,24.95,24.98,156223.0,24.6132,24.7311,24.515,24.5445,156223.0
2023-07-26 10:40:00,24.99,25.0,24.79,24.8,204625.0,24.5543,24.5641,24.3578,24.3676,204625.0
2023-07-26 10:50:00,24.8,24.8,24.41,24.43,606306.0,24.3676,24.3676,23.9844,24.004,606306.0
2023-07-26 11:00:00,24.42,24.51,24.22,24.49,429655.0,23.9942,24.0826,23.7977,24.063,429655.0
2023-07-26 11:10:00,24.49,24.53,24.41,24.47,252511.0,24.063,24.1023,23.9844,24.0433,252511.0
2023-07-26 11:20:00,24.47,24.53,24.41,24.48,230256.0,24.0433,24.1023,23.9844,24.0532,230256.0
2023-07-26 11:30:00,24.48,24.73,24.47,24.7,205013.0,24.0532,24.2988,24.0433,24.2693,205013.0
2023-07-26 11:40:00,24.7,24.8,24.7,24.76,126698.0,24.2693,24.3676,24.2693,24.3283,126698.0
2023-07-26 11:50:00,24.76,24.84,24.71,24.77,114646.0,24.3283,24.4069,24.2792,24.3381,114646.0
2023-07-26 12:00:00,24.77,24.82,24.67,24.81,103598.0,24.3381,24.3872,24.2399,24.3774,103598.0
2023-07-26 12:10:00,24.82,24.9,24.79,24.84,103870.0,24.3872,24.4658,24.3578,24.4069,103870.0
2023-07-26 12:20:00,24.84,24.84,24.64,24.65,130772.0,24.4069,24.4069,24.2104,24.2202,130772.0
2023-07-26 12:30:00,24.65,24.74,24.63,24.66,73287.0,24.2202,24.3086,24.2006,24.23,73287.0
2023-07-26 12:40:00,24.66,24.73,24.59,24.62,96836.0,24.23,24.2988,24.1613,24.1907,96836.0
2023-07-26 12:50:00,24.63,24.67,24.52,24.61,75588.0,24.2006,24.2399,24.0925,24.1809,75588.0
2023-07-26 13:00:00,24.61,24.74,24.6,24.74,87154.0,24.1809,24.3086,24.1711,24.3086,87154.0
2023-07-26 13:10:00,24.74,24.79,24.7,24.76,65874.0,24.3086,24.3578,24.2693,24.3283,65874.0
2023-07-26 13:20:00,24.76,24.79,24.69,24.79,53720.0,24.3283,24.3578,24.2595,24.3578,53720.0
2023-07-26 13:30:00,24.8,24.85,24.74,24.84,61612.0,24.3676,24.4167,24.3086,24.4069,61612.0
2023-07-26 13:40:00,24.84,24.89,24.78,24.89,62370.0,24.4069,24.456,24.3479,24.456,62370.0
2023-07-26 13:50:00,24.89,24.9,24.82,24.82,67355.0,24.456,24.4658,24.3872,24.3872,67355.0
2023-07-26 14:00:00,24.81,25.02,24.71,25.02,264153.0,24.3774,24.5838,24.2792,24.5838,264153.0
2023-07-26 14:10:00,25.02,25.11,24.96,25.01,173373.0,24.5838,24.6722,24.5248,24.5739,173373.0
2023-07-26 14:20:00,25.0,25.04,24.75,24.83,134828.0,24.5641,24.6034,24.3185,24.3971,134828.0
2023-07-26 14:30:00,24.85,25.57,24.83,25.55,520578.0,24.4167,25.1242,24.3971,25.1045,520578.0
2023-07-26 14:40:00,25.55,25.72,25.33,25.36,639443.0,25.1045,25.2716,24.8884,24.9178,639443.0
2023-07-26 14:50:00,25.35,25.58,25.28,25.37,248424.0,24.908,25.134,24.8392,24.9277,248424.0
2023-07-26 15:00:00,25.38,25.46,24.73,24.8,457485.0,24.9375,25.0161,24.2988,24.3676,457485.0
2023-07-26 15:10:00,24.79,24.91,24.62,24.77,470238.0,24.3578,24.4757,24.1907,24.3381,470238.0
2023-07-26 15:20:00,24.74,24.99,24.74,24.91,263780.0,24.3086,24.5543,24.3086,24.4757,263780.0
2023-07-26 15:30:00,24.91,25.06,24.82,25.05,236307.0,24.4757,24.6231,24.3872,24.6132,236307.0
2023-07-26 15:40:00,25.06,25.34,25.06,25.18,364531.0,24.6231,24.8982,24.6231,24.741,364531.0
2023-07-26 15:50:00,25.18,25.19,24.87,25.04,463940.0,24.741,24.7508,24.4364,24.6034,463940.0
2023-07-27 09:30:00,27.0,27.54,26.87,27.39,2220553.0,26.5292,27.0598,26.4015,26.9124,2220553.0
2023-07-27 09:40:00,27.4,27.62,27.37,27.56,898792.0,26.9223,27.1384,26.8928,27.0795,898792.0
2023-07-27 09:50:00,27.56,27.64,27.35,27.49,564141.0,27.0795,27.1581,26.8731,27.0107,564141.0
2023-07-27 10:00:00,27.49,27.64,27.23,27.27,491398.0,27.0107,27.1581,26.7552,26.7945,491398.0
2023-07-27 10:10:00,27.29,27.36,27.12,27.27,588755.0,26.8142,26.883,26.6471,26.7945,588755.0
2023-07-27 10:20:00,27.27,27.31,26.74,26.75,837167.0,26.7945,26.8338,26.2738,26.2836,837167.0
2023-07-27 10:30:00,26.76,27.13,26.72,27.13,449299.0,26.2934,26.657,26.2541,26.657,449299.0
2023-07-27 10:40:00,27.12,27.44,27.09,27.33,370087.0,26.6471,26.9616,26.6177,26.8535,370087.0
2023-07-27 10:50:00,27.32,27.33,27.04,27.1,333217.0,26.8437,26.8535,26.5685,26.6275,333217.0
2023-07-27 11:00:00,27.11,27.41,27.11,27.33,244879.0,26.6373,26.9321,26.6373,26.8535,244879.0
2023-07-27 11:10:00,27.33,27.42,27.21,27.42,291796.0,26.8535,26.9419,26.7356,26.9419,291796.0
2023-07-27 11:20:00,27.41,27.55,27.34,27.54,444037.0,26.9321,27.0696,26.8633,27.0598,444037.0
2023-07-27 11:30:00,27.55,27.68,27.55,27.68,573152.0,27.0696,27.1974,27.0696,27.1974,573152.0
2023-07-27 11:40:00,27.68,27.68,27.41,27.44,274948.0,27.1974,27.1974,26.9321,26.9616,274948.0
2023-07-27 11:50:00,27.45,27.57,27.43,27.49,227513.0,26.9714,27.0893,26.9517,27.0107,227513.0
2023-07-27 12:00:00,27.49,27.77,27.49,27.77,346556.0,27.0107,27.2858,27.0107,27.2858,346556.0
2023-07-27 12:10:00,27.78,27.87,27.76,27.8,312737.0,27.2956,27.3841,27.276,27.3153,312737.0
2023-07-27 12:20:00,27.81,27.96,27.78,27.95,279209.0,27.3251,27.4725,27.2956,27.4627,279209.0
2023-07-27 12:30:00,27.94,27.99,27.87,27.95,376722.0,27.4528,27.502,27.3841,27.4627,376722.0
2023-07-27 12:40:00,27.95,28.01,27.92,27.96,443145.0,27.4627,27.5216,27.4332,27.4725,443145.0
2023-07-27 12:50:00,27.97,27.97,27.84,27.93,228554.0,27.4823,27.4823,27.3546,27.443,228554.0
2023-07-27 13:00:00,27.94,28.05,27.54,27.77,552749.0,27.4528,27.5609,27.0598,27.2858,552749.0
2023-07-27 13:10:00,27.76,27.86,27.53,27.57,427051.0,27.276,27.3742,27.05,27.0893,427051.0
2023-07-27 13:20:00,27.57,27.63,27.39,27.47,281081.0,27.0893,27.1482,26.9124,26.991,281081.0
2023-07-27 13:30:00,27.46,27.48,27.3,27.31,313994.0,26.9812,27.0009,26.824,26.8338,313994.0
2023-07-27 13:40:00,27.3,27.5,27.3,27.37,223204.0,26.824,27.0205,26.824,26.8928,223204.0
2023-07-27 13:50:00,27.37,27.44,27.25,27.37,191294.0,26.8928,26.9616,26.7749,26.8928,191294.0
2023-07-27 14:00:00,27.36,27.43,27.07,27.11,230073.0,26.883,26.9517,26.598,26.6373,230073.0
2023-07-27 14:10:00,27.1,27.1,26.81,26.95,443963.0,26.6275,26.6275,26.3425,26.4801,443963.0
2023-07-27 14:20:00,26.96,27.03,26.52,26.52,430347.0,26.4899,26.5587,26.0576,26.0576,430347.0
2023-07-27 14:30:00,26.52,26.64,26.09,26.23,630321.0,26.0576,26.1755,25.6351,25.7727,630321.0
2023-07-27 14:40:00,26.22,26.44,26.2,26.33,416009.0,25.7628,25.979,25.7432,25.8709,416009.0
2023-07-27 14:50:00,26.33,26.35,26.03,26.04,370612.0,25.8709,25.8906,25.5761,25.586,370612.0
2023-07-27 15:00:00,26.02,26.23,26.0,26.23,263535.0,25.5663,25.7727,25.5467,25.7727,263535.0
2023-07-27 15:10:00,26.24,26.58,26.24,26.54,204443.0,25.7825,26.1166,25.7825,26.0773,204443.0
2023-07-27 15:20:00,26.53,26.55,26.29,26.32,204455.0,26.0674,26.0871,25.8316,25.8611,204455.0
2023-07-27 15:30:00,26.32,26.45,26.2,26.26,213120.0,25.8611,25.9888,25.7432,25.8021,213120.0
2023-07-27 15:40:00,26.26,26.3,26.01,26.14,301967.0,25.8021,25.8414,25.5565,25.6842,301967.0
2023-07-27 15:50:00,26.15,26.5,26.15,26.44,537444.0,25.6941,26.038,25.6941,25.979,537444.0
2023-07-28 09:30:00,27.99,27.99,27.16,27.43,1171940.0,27.502,27.502,26.6864,26.9517,1171940.0
2023-07-28 09:40:00,27.44,27.7,27.36,27.62,505648.0,26.9616,27.217,26.883,27.1384,505648.0
2023-07-28 09:50:00,27.62,27.73,27.54,27.63,308546.0,27.1384,27.2465,27.0598,27.1482,308546.0
2023-07-28 10:00:00,27.63,27.95,27.63,27.83,354279.0,27.1482,27.4627,27.1482,27.3448,354279.0
2023-07-28 10:10:00,27.83,28.04,27.81,28.01,435200.0,27.3448,27.5511,27.3251,27.5216,435200.0
2023-07-28 10:20:00,28.01,28.01,27.6,27.69,401023.0,27.5216,27.5216,27.1188,27.2072,401023.0
2023-07-28 10:30:00,27.72,28.08,27.72,27.91,578670.0,27.2367,27.5904,27.2367,27.4234,578670.0
2023-07-28 10:40:00,27.91,28.03,27.79,27.97,287290.0,27.4234,27.5413,27.3055,27.4823,287290.0
2023-07-28 10:50:00,27.97,28.0,27.75,27.88,323544.0,27.4823,27.5118,27.2662,27.3939,323544.0
2023-07-28 11:00:00,27.89,28.02,27.85,28.01,253227.0,27.4037,27.5314,27.3644,27.5216,253227.0
2023-07-28 11:10:00,28.01,28.23,27.94,28.21,430779.0,27.5216,27.7378,27.4528,27.7181,430779.0
2023-07-28 11:20:00,28.22,28.36,28.19,28.31,312073.0,27.728,27.8655,27.6985,27.8164,312073.0
2023-07-28 11:30:00,28.31,28.34,28.25,28.3,209554.0,27.8164,27.8459,27.7574,27.8066,209554.0
2023-07-28 11:40:00,28.29,28.39,28.16,28.27,279923.0,27.7967,27.895,27.669,27.7771,279923.0
2023-07-28 11:50:00,28.27,28.38,28.26,28.38,205680.0,27.7771,27.8852,27.7673,27.8852,205680.0
2023-07-28 12:00:00,28.37,28.37,28.14,28.21,289234.0,27.8753,27.8753,27.6494,27.7181,289234.0
2023-07-28 12:10:00,28.21,28.38,28.21,28.32,145113.0,27.7181,27.8852,27.7181,27.8262,145113.0
2023-07-28 12:20:00,28.32,28.43,28.31,28.34,212921.0,27.8262,27.9343,27.8164,27.8459,212921.0
2023-07-28 12:30:00,28.34,28.34,28.18,28.2,148265.0,27.8459,27.8459,27.6887,27.7083,148265.0
2023-07-28 12:40:00,28.21,28.29,28.2,28.25,149688.0,27.7181,27.7967,27.7083,27.7574,149688.0
2023-07-28 12:50:00,28.26,28.29,28.07,28.13,162487.0,27.7673,27.7967,27.5806,27.6395,162487.0
2023-07-28 13:00:00,28.12,28.12,27.96,27.97,410311.0,27.6297,27.6297,27.4725,27.4823,410311.0
2023-07-28 13:10:00,27.96,28.04,27.9,27.94,175049.0,27.4725,27.5511,27.4135,27.4528,175049.0
2023-07-28 13:20:00,27.92,27.92,27.81,27.88,147442.0,27.4332,27.4332,27.3251,27.3939,147442.0
2023-07-28 13:30:00,27.87,27.97,27.69,27.79,259974.0,27.3841,27.4823,27.2072,27.3055,259974.0
2023-07-28 13:40:00,27.79,27.79,27.5,27.64,252602.0,27.3055,27.3055,27.0205,27.1581,252602.0
2023-07-28 13:50:00,27.66,28.0,27.66,28.0,164234.0,27.1777,27.5118,27.1777,27.5118,164234.0
2023-07-28 14:00:00,27.99,28.07,27.98,28.02,136251.0,27.502,27.5806,27.4921,27.5314,136251.0
2023-07-28 14:10:00,28.02,28.02,27.85,27.91,76840.0,27.5314,27.5314,27.3644,27.4234,76840.0
2023-07-28 14:20:00,27.91,28.04,27.88,28.03,79078.0,27.4234,27.5511,27.3939,27.5413,79078.0
2023-07-28 14:30:00,28.03,28.05,27.86,27.91,116313.0,27.5413,27.5609,27.3742,27.4234,116313.0
2023-07-28 14:40:00,27.89,28.12,27.88,28.08,117450.0,27.4037,27.6297,27.3939,27.5904,117450.0
2023-07-28 14:50:00,28.08,28.18,28.02,28.07,129094.0,27.5904,27.6887,27.5314,27.5806,129094.0
2023-07-28 15:00:00,28.08,28.25,27.98,28.24,200246.0,27.5904,27.7574,27.4921,27.7476,200246.0
2023-07-28 15:10:00,28.23,28.31,28.19,28.28,182736.0,27.7378,27.8164,27.6985,27.7869,182736.0
2023-07-28 15:20:00,28.27,28.28,28.11,28.11,291929.0,27.7771,27.7869,27.6199,27.6199,291929.0
2023-07-28 15:30:00,28.11,28.29,28.09,28.17,192290.0,27.6199,27.7967,27.6002,27.6788,192290.0
2023-07-28 15:40:00,28.18,28.21,28.09,28.16,160526.0,27.6887,27.7181,27.6002,27.669,160526.0
2023-07-28 15:50:00,28.15,28.36,28.08,28.17,510605.0,27.6592,27.8655,27.5904,27.6788,510605.0
2023-07-31 09:30:00,28.53,28.69,28.38,28.48,701383.0,28.0326,28.1898,27.8852,27.9834,701383.0
2023-07-31 09:40:00,28.47,28.74,28.42,28.48,418617.0,27.9736,28.2389,27.9245,27.9834,418617.0
2023-07-31 09:50:00,28.49,28.59,27.96,28.21,464073.0,27.9933,28.0915,27.4725,27.7181,464073.0
2023-07-31 10:00:00,28.22,28.54,28.11,28.53,210270.0,27.728,28.0424,27.6199,28.0326,210270.0
2023-07-31 10:10:00,28.53,28.73,28.46,28.66,336997.0,28.0326,28.2291,27.9638,28.1603,336997.0
2023-07-31 10:20:00,28.68,28.75,28.61,28.64,209901.0,28.1799,28.2487,28.1112,28.1406,209901.0
2023-07-31 10:30:00,28.65,28.69,28.36,28.55,193365.0,28.1505,28.1898,27.8655,28.0522,193365.0
2023-07-31 10:40:00,28.54,28.58,28.35,28.56,171860.0,28.0424,28.0817,27.8557,28.062,171860.0
2023-07-31 10:50:00,28.55,28.63,28.43,28.45,144531.0,28.0522,28.1308,27.9343,27.954,144531.0
2023-07-31 11:00:00,28.47,28.62,28.45,28.58,100957.0,27.9736,28.121,27.954,28.0817,100957.0
2023-07-31 11:10:00,28.58,28.62,28.49,28.56,78321.0,28.0817,28.121,27.9933,28.062,78321.0
2023-07-31 11:20:00,28.57,28.57,28.37,28.47,125223.0,28.0719,28.0719,27.8753,27.9736,125223.0
2023-07-31 11:30:00,28.47,28.5,28.27,28.43,245478.0,27.9736,28.0031,27.7771,27.9343,245478.0
2023-07-31 11:40:00,28.43,28.49,28.4,28.47,109869.0,27.9343,27.9933,27.9048,27.9736,109869.0
2023-07-31 11:50:00,28.46,28.46,28.24,28.39,214327.0,27.9638,27.9638,27.7476,27.895,214327.0
2023-07-31 12:00:00,28.4,28.46,28.37,28.44,76767.0,27.9048,27.9638,27.8753,27.9441,76767.0
2023-07-31 12:10:00,28.44,28.49,28.34,28.48,68658.0,27.9441,27.9933,27.8459,27.9834,68658.0
2023-07-31 12:20:00,28.48,28.55,28.44,28.54,80172.0,27.9834,28.0522,27.9441,28.0424,80172.0
2023-07-31 12:30:00,28.53,28.59,28.47,28.57,78274.0,28.0326,28.0915,27.9736,28.0719,78274.0
2023-07-31 12:40:00,28.56,28.56,28.44,28.5,74751.0,28.062,28.062,27.9441,28.0031,74751.0
2023-07-31 12:50:00,28.5,28.5,28.29,28.3,74032.0,28.0031,28.0031,27.7967,27.8066,74032.0
2023-07-31 13:00:00,28.29,28.41,28.16,28.41,163490.0,27.7967,27.9146,27.669,27.9146,163490.0
2023-07-31 13:10:00,28.39,28.41,28.18,28.19,61198.0,27.895,27.9146,27.6887,27.6985,61198.0
2023-07-31 13:20:00,28.18,28.31,28.18,28.27,71318.0,27.6887,27.8164,27.6887,27.7771,71318.0
2023-07-31 13:30:00,28.29,28.47,28.29,28.47,56617.0,27.7967,27.9736,27.7967,27.9736,56617.0
2023-07-31 13:40:00,28.48,28.48,28.37,28.47,73875.0,27.9834,27.9834,27.8753,27.9736,73875.0
2023-07-31 13:50:00,28.47,28.47,28.35,28.39,46625.0,27.9736,27.9736,27.8557,27.895,46625.0
2023-07-31 14:00:00,28.4,28.49,28.37,28.38,63892.0,27.9048,27.9933,27.8753,27.8852,63892.0
2023-07-31 14:10:00,28.39,28.44,28.34,28.44,59131.0,27.895,27.9441,27.8459,27.9441,59131.0
2023-07-31 14:20:00,28.43,28.43,28.28,28.37,99816.0,27.9343,27.9343,27.7869,27.8753,99816.0
2023-07-31 14:30:00,28.37,28.44,28.31,28.39,62507.0,27.8753,27.9441,27.8164,27.895,62507.0
2023-07-31 14:40:00,28.39,28.45,28.37,28.45,70585.0,27.895,27.954,27.8753,27.954,70585.0
2023-07-31 14:50:00,28.45,28.55,28.42,28.52,121128.0,27.954,28.0522,27.9245,28.0227,121128.0
2023-07-31 15:00:00,28.53,28.53,28.31,28.31,93895.0,28.0326,28.0326,27.8164,27.8164,93895.0
2023-07-31 15:10:00,28.3,28.39,28.28,28.38,87883.0,27.8066,27.895,27.7869,27.8852,87883.0
2023-07-31 15:20:00,28.38,28.4,28.25,28.31,81566.0,27.8852,27.9048,27.7574,27.8164,81566.0
2023-07-31 15:30:00,28.32,28.32,28.18,28.2,99224.0,27.8262,27.8262,27.6887,27.7083,99224.0
2023-07-31 15:40:00,28.2,28.28,28.1,28.13,178265.0,27.7083,27.7869,27.6101,27.6395,178265.0
2023-07-31 15:50:00,28.12,28.45,28.12,28.45,433281.0,27.6297,27.954,27.6297,27.954,433281.0
2023-08-01 09:30:00,27.82,27.92,27.44,27.91,1001410.0,27.3349,27.4332,26.9616,27.4234,1001410.0
2023-08-01 09:40:00,27.89,27.94,27.73,27.88,199927.0,27.4037,27.4528,27.2465,27.3939,199927.0
2023-08-01 09:50:00,27.86,27.91,27.67,27.71,144524.0,27.3742,27.4234,27.1876,27.2269,144524.0
2023-08-01 10:00:00,27.72,28.14,27.68,28.14,277011.0,27.2367,27.6494,27.1974,27.6494,277011.0
2023-08-01 10:10:00,28.13,28.14,27.58,27.65,314205.0,27.6395,27.6494,27.0991,27.1679,314205.0
2023-08-01 10:20:00,27.62,28.04,27.61,28.02,203282.0,27.1384,27.5511,27.1286,27.5314,203282.0
2023-08-01 10:30:00,28.02,28.3,28.01,28.25,217661.0,27.5314,27.8066,27.5216,27.7574,217661.0
2023-08-01 10:40:00,28.28,28.35,28.18,28.3,213690.0,27.7869,27.8557,27.6887,27.8066,213690.0
2023-08-01 10:50:00,28.29,28.45,28.25,28.35,207054.0,27.7967,27.954,27.7574,27.8557,207054.0
2023-08-01 11:00:00,28.36,28.39,28.2,28.3,187906.0,27.8655,27.895,27.7083,27.8066,187906.0
2023-08-01 11:10:00,28.3,28.3,28.07,28.16,101394.0,27.8066,27.8066,27.5806,27.669,101394.0
2023-08-01 11:20:00,28.15,28.28,28.09,28.23,110386.0,27.6592,27.7869,27.6002,27.7378,110386.0
2023-08-01 11:30:00,28.23,28.35,28.14,28.35,106251.0,27.7378,27.8557,27.6494,27.8557,106251.0
2023-08-01 11:40:00,28.35,28.35,28.19,28.27,103321.0,27.8557,27.8557,27.6985,27.7771,103321.0
2023-08-01 11:50:00,28.27,28.45,28.25,28.42,135728.0,27.7771,27.954,27.7574,27.9245,135728.0
2023-08-01 12:00:00,28.42,28.43,28.29,28.33,52242.0,27.9245,27.9343,27.7967,27.836,52242.0
2023-08-01 12:10:00,28.34,28.46,28.34,28.4,86326.0,27.8459,27.9638,27.8459,27.9048,86326.0
2023-08-01 12:20:00,28.41,28.45,28.3,28.38,82778.0,27.9146,27.954,27.8066,27.8852,82778.0
2023-08-01 12:30:00,28.34,28.44,28.26,28.41,59403.0,27.8459,27.9441,27.7673,27.9146,59403.0
2023-08-01 12:40:00,28.41,28.48,28.38,28.44,109004.0,27.9146,27.9834,27.8852,27.9441,109004.0
2023-08-01 12:50:00,28.43,28.49,28.4,28.49,51276.0,27.9343,27.9933,27.9048,27.9933,51276.0
2023-08-01 13:00:00,28.5,28.55,28.47,28.51,97086.0,28.0031,28.0522,27.9736,28.0129,97086.0
2023-08-01 13:10:00,28.51,28.51,28.34,28.35,59918.0,28.0129,28.0129,27.8459,27.8557,59918.0
2023-08-01 13:20:00,28.36,28.4,28.35,28.36,62767.0,27.8655,27.9048,27.8557,27.8655,62767.0
2023-08-01 13:30:00,28.36,28.39,28.29,28.32,57766.0,27.8655,27.895,27.7967,27.8262,57766.0
2023-08-01 13:40:00,28.31,28.41,28.31,28.39,42217.0,27.8164,27.9146,27.8164,27.895,42217.0
2023-08-01 13:50:00,28.4,28.54,28.4,28.52,49150.0,27.9048,28.0424,27.9048,28.0227,49150.0
2023-08-01 14:00:00,28.53,28.61,28.52,28.6,179108.0,28.0326,28.1112,28.0227,28.1013,179108.0
2023-08-01 14:10:00,28.59,28.64,28.54,28.64,83606.0,28.0915,28.1406,28.0424,28.1406,83606.0
2023-08-01 14:20:00,28.64,28.64,28.54,28.59,150580.0,28.1406,28.1406,28.0424,28.0915,150580.0
2023-08-01 14:30:00,28.6,28.61,28.52,28.57,49191.0,28.1013,28.1112,28.0227,28.0719,49191.0
2023-08-01 14:40:00,28.57,28.67,28.55,28.67,89604.0,28.0719,28.1701,28.0522,28.1701,89604.0
2023-08-01 14:50:00,28.67,28.67,28.55,28.6,104537.0,28.1701,28.1701,28.0522,28.1013,104537.0
2023-08-01 15:00:00,28.61,28.71,28.61,28.71,115639.0,28.1112,28.2094,28.1112,28.2094,115639.0
2023-08-01 15:10:00,28.71,28.71,28.66,28.66,84046.0,28.2094,28.2094,28.1603,28.1603,84046.0
2023-08-01 15:20:00,28.67,28.67,28.57,28.61,121112.0,28.1701,28.1701,28.0719,28.1112,121112.0
2023-08-01 15:30:00,28.62,28.69,28.5,28.52,102238.0,28.121,28.1898,28.0031,28.0227,102238.0
2023-08-01 15:40:00,28.52,28.59,28.48,28.57,115086.0,28.0227,28.0915,27.9834,28.0719,115086.0
2023-08-01 15:50:00,28.58,28.65,28.52,28.53,216017.0,28.0817,28.1505,28.0227,28.0326,216017.0
2023-08-02 09:30:00,27.5,27.5,26.65,26.99,1672885.0,27.0205,27.0205,26.1853,26.5194,1672885.0
2023-08-02 09:40:00,26.98,27.05,26.69,26.9,612143.0,26.5096,26.5784,26.2246,26.431,612143.0
2023-08-02 09:50:00,26.9,26.91,26.42,26.48,759295.0,26.431,26.4408,25.9593,26.0183,759295.0
2023-08-02 10:00:00,26.49,26.55,26.1,26.16,614994.0,26.0281,26.0871,25.6449,25.7039,614994.0
2023-08-02 10:10:00,26.15,26.18,25.91,26.12,1006375.0,25.6941,25.7235,25.4582,25.6646,1006375.0
2023-08-02 10:20:00,26.13,26.44,26.08,26.34,467009.0,25.6744,25.979,25.6253,25.8807,467009.0
2023-08-02 10:30:00,26.34,26.45,26.29,26.38,401816.0,25.8807,25.9888,25.8316,25.92,401816.0
2023-08-02 10:40:00,26.37,26.4,25.97,25.98,590528.0,25.9102,25.9397,25.5172,25.527,590528.0
2023-08-02 10:50:00,25.98,26.1,25.75,25.81,834408.0,25.527,25.6449,25.301,25.36,834408.0
2023-08-02 11:00:00,25.81,25.99,25.78,25.96,425058.0,25.36,25.5368,25.3305,25.5074,425058.0
2023-08-02 11:10:00,25.96,25.98,25.73,25.81,624046.0,25.5074,25.527,25.2814,25.36,624046.0
2023-08-02 11:20:00,25.8,25.81,25.63,25.7,598919.0,25.3502,25.36,25.1831,25.2519,598919.0
2023-08-02 11:30:00,25.7,25.8,25.63,25.7,296955.0,25.2519,25.3502,25.1831,25.2519,296955.0
2023-08-02 11:40:00,25.7,25.7,25.3,25.33,536253.0,25.2519,25.2519,24.8589,24.8884,536253.0
2023-08-02 11:50:00,25.33,25.37,25.05,25.05,648077.0,24.8884,24.9277,24.6132,24.6132,648077.0
2023-08-02 12:00:00,25.05,25.09,24.9,24.98,644681.0,24.6132,24.6525,24.4658,24.5445,644681.0
2023-08-02 12:10:00,24.98,25.05,24.79,25.02,702443.0,24.5445,24.6132,24.3578,24.5838,702443.0
2023-08-02 12:20:00,25.03,25.05,24.89,24.97,241521.0,24.5936,24.6132,24.456,24.5346,241521.0
2023-08-02 12:30:00,24.97,25.36,24.94,25.33,412827.0,24.5346,24.9178,24.5052,24.8884,412827.0
2023-08-02 12:40:00,25.33,25.5,25.27,25.39,341674.0,24.8884,25.0554,24.8294,24.9473,341674.0
2023-08-02 12:50:00,25.4,25.42,25.23,25.42,256566.0,24.9571,24.9768,24.7901,24.9768,256566.0
2023-08-02 13:00:00,25.42,25.54,25.4,25.51,215216.0,24.9768,25.0947,24.9571,25.0652,215216.0
2023-08-02 13:10:00,25.52,25.62,25.52,25.62,278487.0,25.075,25.1733,25.075,25.1733,278487.0
2023-08-02 13:20:00,25.61,25.61,25.41,25.53,180354.0,25.1635,25.1635,24.967,25.0849,180354.0
2023-08-02 13:30:00,25.52,25.66,25.48,25.57,144228.0,25.075,25.2126,25.0357,25.1242,144228.0
2023-08-02 13:40:00,25.59,25.62,25.36,25.37,142241.0,25.1438,25.1733,24.9178,24.9277,142241.0
2023-08-02 13:50:00,25.38,25.4,25.23,25.27,148296.0,24.9375,24.9571,24.7901,24.8294,148296.0
2023-08-02 14:00:00,25.26,25.56,25.26,25.55,133784.0,24.8196,25.1143,24.8196,25.1045,133784.0
2023-08-02 14:10:00,25.55,25.71,25.47,25.71,132949.0,25.1045,25.2617,25.0259,25.2617,132949.0
2023-08-02 14:20:00,25.71,25.71,25.52,25.59,97183.0,25.2617,25.2617,25.075,25.1438,97183.0
2023-08-02 14:30:00,25.59,25.72,25.57,25.58,148467.0,25.1438,25.2716,25.1242,25.134,148467.0
2023-08-02 14:40:00,25.58,25.73,25.52,25.67,191145.0,25.134,25.2814,25.075,25.2224,191145.0
2023-08-02 14:50:00,25.67,25.71,25.64,25.69,105122.0,25.2224,25.2617,25.1929,25.2421,105122.0
2023-08-02 15:00:00,25.69,25.87,25.47,25.47,216714.0,25.2421,25.4189,25.0259,25.0259,216714.0
2023-08-02 15:10:00,25.46,25.47,25.18,25.27,303411.0,25.0161,25.0259,24.741,24.8294,303411.0
2023-08-02 15:20:00,25.27,25.33,25.05,25.1,227496.0,24.8294,24.8884,24.6132,24.6624,227496.0
2023-08-02 15:30:00,25.12,25.32,25.11,25.25,82955.0,24.682,24.8785,24.6722,24.8097,82955.0
2023-08-02 15:40:00,25.25,25.46,25.16,25.45,192819.0,24.8097,25.0161,24.7213,25.0063,192819.0
2023-08-02 15:50:00,25.46,25.46,25.14,25.25,625632.0,25.0161,25.0161,24.7017,24.8097,625632.0
2023-08-03 09:30:00,24.3,24.87,24.1,24.79,1176413.0,23.8763,24.4364,23.6798,24.3578,1176413.0
2023-08-03 09:40:00,24.79,24.88,24.34,24.79,881244.0,24.3578,24.4462,23.9156,24.3578,881244.0
2023-08-03 09:50:00,24.78,24.89,24.52,24.6,574876.0,24.3479,24.456,24.0925,24.1711,574876.0
2023-08-03 10:00:00,24.59,24.76,24.46,24.46,334676.0,24.1613,24.3283,24.0335,24.0335,334676.0
2023-08-03 10:10:00,24.47,24.51,24.3,24.43,337650.0,24.0433,24.0826,23.8763,24.004,337650.0
2023-08-03 10:20:00,24.45,24.45,24.08,24.09,758436.0,24.0237,24.0237,23.6601,23.67,758436.0
2023-08-03 10:30:00,24.09,24.56,24.08,24.46,280668.0,23.67,24.1318,23.6601,24.0335,280668.0
2023-08-03 10:40:00,24.46,24.5,24.32,24.44,162859.0,24.0335,24.0728,23.896,24.0139,162859.0
2023-08-03 10:50:00,24.42,24.58,24.27,24.58,279085.0,23.9942,24.1514,23.8468,24.1514,279085.0
2023-08-03 11:00:00,24.59,24.62,24.42,24.44,126606.0,24.1613,24.1907,23.9942,24.0139,126606.0
2023-08-03 11:10:00,24.45,24.8,24.41,24.74,180593.0,24.0237,24.3676,23.9844,24.3086,180593.0
2023-08-03 11:20:00,24.71,24.87,24.69,24.83,157156.0,24.2792,24.4364,24.2595,24.3971,157156.0
2023-08-03 11:30:00,24.83,24.89,24.76,24.84,185955.0,24.3971,24.456,24.3283,24.4069,185955.0
2023-08-03 11:40:00,24.84,24.95,24.78,24.91,139118.0,24.4069,24.515,24.3479,24.4757,139118.0
2023-08-03 11:50:00,24.91,25.09,24.89,24.95,312008.0,24.4757,24.6525,24.456,24.515,312008.0
2023-08-03 12:00:00,24.94,25.1,24.88,25.09,106231.0,24.5052,24.6624,24.4462,24.6525,106231.0
2023-08-03 12:10:00,25.1,25.18,25.05,25.17,107370.0,24.6624,24.741,24.6132,24.7311,107370.0
2023-08-03 12:20:00,25.17,25.22,25.15,25.19,146015.0,24.7311,24.7803,24.7115,24.7508,146015.0
2023-08-03 12:30:00,25.2,25.27,25.17,25.23,154749.0,24.7606,24.8294,24.7311,24.7901,154749.0
2023-08-03 12:40:00,25.25,25.57,25.25,25.57,387296.0,24.8097,25.1242,24.8097,25.1242,387296.0
2023-08-03 12:50:00,25.58,25.59,25.42,25.46,342816.0,25.134,25.1438,24.9768,25.0161,342816.0
2023-08-03 13:00:00,25.45,25.51,25.33,25.36,185069.0,25.0063,25.0652,24.8884,24.9178,185069.0
2023-08-03 13:10:00,25.35,25.39,25.27,25.34,135993.0,24.908,24.9473,24.8294,24.8982,135993.0
2023-08-03 13:20:00,25.35,25.44,25.32,25.34,73635.0,24.908,24.9964,24.8785,24.8982,73635.0
2023-08-03 13:30:00,25.35,25.41,25.24,25.3,100206.0,24.908,24.967,24.7999,24.8589,100206.0
2023-08-03 13:40:00,25.29,25.3,25.14,25.22,92187.0,24.849,24.8589,24.7017,24.7803,92187.0
2023-08-03 13:50:00,25.21,25.25,25.01,25.02,108171.0,24.7704,24.8097,24.5739,24.5838,108171.0
2023-08-03 14:00:00,25.01,25.1,24.92,24.99,110254.0,24.5739,24.6624,24.4855,24.5543,110254.0
2023-08-03 14:10:00,24.98,25.23,24.95,25.23,62621.0,24.5445,24.7901,24.515,24.7901,62621.0
2023-08-03 14:20:00,25.23,25.25,25.12,25.13,48744.0,24.7901,24.8097,24.682,24.6918,48744.0
2023-08-03 14:30:00,25.14,25.17,24.96,25.0,106796.0,24.7017,24.7311,24.5248,24.5641,106796.0
2023-08-03 14:40:00,25.01,25.14,25.0,25.01,39106.0,24.5739,24.7017,24.5641,24.5739,39106.0
2023-08-03 14:50:00,25.01,25.13,24.99,25.13,70658.0,24.5739,24.6918,24.5543,24.6918,70658.0
2023-08-03 15:00:00,25.14,25.17,24.99,25.04,70521.0,24.7017,24.7311,24.5543,24.6034,70521.0
2023-08-03 15:10:00,25.04,25.04,24.8,24.94,158681.0,24.6034,24.6034,24.3676,24.5052,158681.0
2023-08-03 15:20:00,24.94,25.05,24.92,24.99,84189.0,24.5052,24.6132,24.4855,24.5543,84189.0
2023-08-03 15:30:00,24.99,25.08,24.94,24.95,130833.0,24.5543,24.6427,24.5052,24.515,130833.0
2023-08-03 15:40:00,24.95,25.02,24.94,25.02,83789.0,24.515,24.5838,24.5052,24.5838,83789.0
2023-08-03 15:50:00,25.03,25.21,25.0,25.1,333323.0,24.5936,24.7704,24.5641,24.6624,333323.0
2023-08-04 09:30:00,24.81,25.29,24.64,25.05,1258564.0,24.3774,24.849,24.2104,24.6132,1258564.0
2023-08-04 09:40:00,25.05,25.06,24.63,24.72,428042.0,24.6132,24.6231,24.2006,24.289,428042.0
2023-08-04 09:50:00,24.74,24.79,24.32,24.42,561377.0,24.3086,24.3578,23.896,23.9942,561377.0
2023-08-04 10:00:00,24.41,24.45,24.08,24.32,564019.0,23.9844,24.0237,23.6601,23.896,564019.0
2023-08-04 10:10:00,24.33,24.74,24.3,24.73,417620.0,23.9058,24.3086,23.8763,24.2988,417620.0
2023-08-04 10:20:00,24.72,24.82,24.59,24.72,217486.0,24.289,24.3872,24.1613,24.289,217486.0
2023-08-04 10:30:00,24.72,25.05,24.69,24.92,307029.0,24.289,24.6132,24.2595,24.4855,307029.0
2023-08-04 10:40:00,24.92,24.99,24.82,24.97,185228.0,24.4855,24.5543,24.3872,24.5346,185228.0
2023-08-04 10:50:00,24.97,25.17,24.93,25.09,240849.0,24.5346,24.7311,24.4953,24.6525,240849.0
2023-08-04 11:00:00,25.1,25.23,25.06,25.17,221050.0,24.6624,24.7901,24.6231,24.7311,221050.0
2023-08-04 11:10:00,25.17,25.18,25.04,25.1,141758.0,24.7311,24.741,24.6034,24.6624,141758.0
2023-08-04 11:20:00,25.14,25.21,25.04,25.19,189365.0,24.7017,24.7704,24.6034,24.7508,189365.0
2023-08-04 11:30:00,25.2,25.26,25.08,25.14,139815.0,24.7606,24.8196,24.6427,24.7017,139815.0
2023-08-04 11:40:00,25.13,25.48,25.12,25.48,198323.0,24.6918,25.0357,24.682,25.0357,198323.0
2023-08-04 11:50:00,25.49,25.59,25.45,25.49,242700.0,25.0456,25.1438,25.0063,25.0456,242700.0
2023-08-04 12:00:00,25.48,25.53,25.42,25.44,100228.0,25.0357,25.0849,24.9768,24.9964,100228.0
2023-08-04 12:10:00,25.43,25.6,25.43,25.56,122447.0,24.9866,25.1536,24.9866,25.1143,122447.0
2023-08-04 12:20:00,25.57,25.78,25.51,25.77,222152.0,25.1242,25.3305,25.0652,25.3207,222152.0
2023-08-04 12:30:00,25.78,25.85,25.71,25.85,184097.0,25.3305,25.3993,25.2617,25.3993,184097.0
2023-08-04 12:40:00,25.86,25.95,25.8,25.82,170927.0,25.4091,25.4975,25.3502,25.3698,170927.0
2023-08-04 12:50:00,25.82,25.89,25.77,25.84,80602.0,25.3698,25.4386,25.3207,25.3895,80602.0
2023-08-04 13:00:00,25.84,25.86,25.64,25.72,138984.0,25.3895,25.4091,25.1929,25.2716,138984.0
2023-08-04 13:10:00,25.72,25.74,25.64,25.7,95342.0,25.2716,25.2912,25.1929,25.2519,95342.0
2023-08-04 13:20:00,25.71,25.71,25.43,25.55,223251.0,25.2617,25.2617,24.9866,25.1045,223251.0
2023-08-04 13:30:00,25.55,25.62,25.51,25.54,91994.0,25.1045,25.1733,25.0652,25.0947,91994.0
2023-08-04 13:40:00,25.52,25.71,25.46,25.68,162984.0,25.075,25.2617,25.0161,25.2322,162984.0
2023-08-04 13:50:00,25.67,25.67,25.32,25.38,175050.0,25.2224,25.2224,24.8785,24.9375,175050.0
2023-08-04 14:00:00,25.37,25.37,25.04,25.22,453817.0,24.9277,24.9277,24.6034,24.7803,453817.0
2023-08-04 14:10:00,25.21,25.3,24.96,25.02,167985.0,24.7704,24.8589,24.5248,24.5838,167985.0
2023-08-04 14:20:00,25.0,25.02,24.84,24.9,265159.0,24.5641,24.5838,24.4069,24.4658,265159.0
2023-08-04 14:30:00,24.89,24.97,24.61,24.62,357708.0,24.456,24.5346,24.1809,24.1907,357708.0
2023-08-04 14:40:00,24.62,24.7,24.54,24.64,278353.0,24.1907,24.2693,24.1121,24.2104,278353.0
2023-08-04 14:50:00,24.66,24.82,24.51,24.59,435648.0,24.23,24.3872,24.0826,24.1613,435648.0
2023-08-04 15:00:00,24.58,24.71,24.58,24.6,218048.0,24.1514,24.2792,24.1514,24.1711,218048.0
2023-08-04 15:10:00,24.6,24.84,24.6,24.72,185309.0,24.1711,24.4069,24.1711,24.289,185309.0
2023-08-04 15:20:00,24.7,24.8,24.63,24.73,122848.0,24.2693,24.3676,24.2006,24.2988,122848.0
2023-08-04 15:30:00,24.76,24.8,24.57,24.59,200968.0,24.3283,24.3676,24.1416,24.1613,200968.0
2023-08-04 15:40:00,24.6,24.71,24.56,24.67,172284.0,24.1711,24.2792,24.1318,24.2399,172284.0
2023-08-04 15:50:00,24.67,24.91,24.59,24.89,365958.0,24.2399,24.4757,24.1613,24.456,365958.0
2023-08-07 09:30:00,25.5,25.77,25.41,25.44,1066073.0,25.0554,25.3207,24.967,24.9964,1066073.0
2023-08-07 09:40:00,25.44,25.58,25.21,25.24,522473.0,24.9964,25.134,24.7704,24.7999,522473.0
2023-08-07 09:50:00,25.25,25.61,25.25,25.32,333825.0,24.8097,25.1635,24.8097,24.8785,333825.0
2023-08-07 10:00:00,25.3,25.46,25.05,25.45,329179.0,24.8589,25.0161,24.6132,25.0063,329179.0
2023-08-07 10:10:00,25.46,25.52,25.28,25.45,188787.0,25.0161,25.075,24.8392,25.0063,188787.0
2023-08-07 10:20:00,25.46,25.64,25.36,25.58,208324.0,25.0161,25.1929,24.9178,25.134,208324.0
2023-08-07 10:30:00,25.57,25.62,25.44,25.55,129148.0,25.1242,25.1733,24.9964,25.1045,129148.0
2023-08-07 10:40:00,25.54,25.7,25.46,25.66,202849.0,25.0947,25.2519,25.0161,25.2126,202849.0
2023-08-07 10:50:00,25.66,25.67,25.46,25.5,187134.0,25.2126,25.2224,25.0161,25.0554,187134.0
2023-08-07 11:00:00,25.5,25.52,25.16,25.22,252518.0,25.0554,25.075,24.7213,24.7803,252518.0
2023-08-07 11:10:00,25.23,25.42,25.06,25.09,173930.0,24.7901,24.9768,24.6231,24.6525,173930.0
2023-08-07 11:20:00,25.08,25.23,25.05,25.16,162128.0,24.6427,24.7901,24.6132,24.7213,162128.0
2023-08-07 11:30:00,25.16,25.19,24.99,25.15,185806.0,24.7213,24.7508,24.5543,24.7115,185806.0
2023-08-07 11:40:00,25.17,25.25,25.14,25.25,131791.0,24.7311,24.8097,24.7017,24.8097,131791.0
2023-08-07 11:50:00,25.25,25.52,25.22,25.51,169908.0,24.8097,25.075,24.7803,25.0652,169908.0
2023-08-07 12:00:00,25.52,25.52,25.37,25.41,85034.0,25.075,25.075,24.9277,24.967,85034.0
2023-08-07 12:10:00,25.41,25.47,25.28,25.34,112808.0,24.967,25.0259,24.8392,24.8982,112808.0
2023-08-07 12:20:00,25.33,25.39,25.22,25.35,95337.0,24.8884,24.9473,24.7803,24.908,95337.0
2023-08-07 12:30:00,25.37,25.38,25.17,25.17,117267.0,24.9277,24.9375,24.7311,24.7311,117267.0
2023-08-07 12:40:00,25.16,25.23,25.13,25.22,65126.0,24.7213,24.7901,24.6918,24.7803,65126.0
2023-08-07 12:50:00,25.21,25.32,25.19,25.3,125570.0,24.7704,24.8785,24.7508,24.8589,125570.0
2023-08-07 13:00:00,25.3,25.32,25.19,25.22,71218.0,24.8589,24.8785,24.7508,24.7803,71218.0
2023-08-07 13:10:00,25.23,25.28,25.14,25.25,52815.0,24.7901,24.8392,24.7017,24.8097,52815.0
2023-08-07 13:20:00,25.26,25.29,25.16,25.18,72013.0,24.8196,24.849,24.7213,24.741,72013.0
2023-08-07 13:30:00,25.2,25.26,25.16,25.19,52374.0,24.7606,24.8196,24.7213,24.7508,52374.0
2023-08-07 13:40:00,25.19,25.24,25.0,25.17,144565.0,24.7508,24.7999,24.5641,24.7311,144565.0
2023-08-07 13:50:00,25.13,25.24,25.08,25.24,75270.0,24.6918,24.7999,24.6427,24.7999,75270.0
2023-08-07 14:00:00,25.24,25.33,25.24,25.31,107056.0,24.7999,24.8884,24.7999,24.8687,107056.0
2023-08-07 14:10:00,25.3,25.38,25.26,25.38,50452.0,24.8589,24.9375,24.8196,24.9375,50452.0
2023-08-07 14:20:00,25.38,25.39,25.18,25.21,122838.0,24.9375,24.9473,24.741,24.7704,122838.0
2023-08-07 14:30:00,25.21,25.41,25.21,25.34,87802.0,24.7704,24.967,24.7704,24.8982,87802.0
2023-08-07 14:40:00,25.34,25.34,25.27,25.33,50914.0,24.8982,24.8982,24.8294,24.8884,50914.0
2023-08-07 14:50:00,25.34,25.38,25.27,25.33,109700.0,24.8982,24.9375,24.8294,24.8884,109700.0
2023-08-07 15:00:00,25.33,25.41,25.3,25.32,99883.0,24.8884,24.967,24.8589,24.8785,99883.0
2023-08-07 15:10:00,25.31,25.35,25.24,25.27,79681.0,24.8687,24.908,24.7999,24.8294,79681.0
2023-08-07 15:20:00,25.26,25.31,25.21,25.21,111655.0,24.8196,24.8687,24.7704,24.7704,111655.0
2023-08-07 15:30:00,25.21,25.35,25.16,25.35,157193.0,24.7704,24.908,24.7213,24.908,157193.0
2023-08-07 15:40:00,25.36,25.52,25.36,25.5,234702.0,24.9178,25.075,24.9178,25.0554,234702.0
2023-08-07 15:50:00,25.5,25.69,25.48,25.69,713140.0,25.0554,25.2421,25.0357,25.2421,713140.0
2023-08-08 09:30:00,24.5,24.52,24.18,24.33,832173.0,24.0728,24.0925,23.7584,23.9058,832173.0
2023-08-08 09:40:00,24.34,24.35,23.82,23.84,982523.0,23.9156,23.9254,23.4047,23.4243,982523.0
2023-08-08 09:50:00,23.84,23.97,23.74,23.86,520033.0,23.4243,23.5521,23.3261,23.444,520033.0
2023-08-08 10:00:00,23.84,23.87,23.65,23.67,587939.0,23.4243,23.4538,23.2376,23.2573,587939.0
2023-08-08 10:10:00,23.68,23.71,23.51,23.65,444810.0,23.2671,23.2966,23.1001,23.2376,444810.0
2023-08-08 10:20:00,23.64,23.92,23.58,23.91,330607.0,23.2278,23.5029,23.1689,23.4931,330607.0
2023-08-08 10:30:00,23.9,23.91,23.63,23.78,305560.0,23.4833,23.4931,23.218,23.3654,305560.0
2023-08-08 10:40:00,23.82,23.89,23.72,23.78,232369.0,23.4047,23.4735,23.3064,23.3654,232369.0
2023-08-08 10:50:00,23.77,23.83,23.53,23.53,293809.0,23.3556,23.4145,23.1197,23.1197,293809.0
2023-08-08 11:00:00,23.53,23.62,23.49,23.57,642186.0,23.1197,23.2082,23.0804,23.159,642186.0
2023-08-08 11:10:00,23.55,23.65,23.5,23.56,164620.0,23.1394,23.2376,23.0903,23.1492,164620.0
2023-08-08 11:20:00,23.56,23.76,23.49,23.71,163552.0,23.1492,23.3457,23.0804,23.2966,163552.0
2023-08-08 11:30:00,23.7,23.84,23.65,23.79,228460.0,23.2868,23.4243,23.2376,23.3752,228460.0
2023-08-08 11:40:00,23.79,23.79,23.43,23.44,313632.0,23.3752,23.3752,23.0215,23.0313,313632.0
2023-08-08 11:50:00,23.45,23.64,23.45,23.6,112299.0,23.0411,23.2278,23.0411,23.1885,112299.0
2023-08-08 12:00:00,23.59,23.76,23.56,23.76,117287.0,23.1787,23.3457,23.1492,23.3457,117287.0
2023-08-08 12:10:00,23.76,23.84,23.71,23.83,174805.0,23.3457,23.4243,23.2966,23.4145,174805.0
2023-08-08 12:20:00,23.82,23.82,23.69,23.75,167696.0,23.4047,23.4047,23.2769,23.3359,167696.0
2023-08-08 12:30:00,23.76,23.91,23.75,23.78,269581.0,23.3457,23.4931,23.3359,23.3654,269581.0
2023-08-08 12:40:00,23.8,23.8,23.66,23.71,78330.0,23.385,23.385,23.2475,23.2966,78330.0
2023-08-08 12:50:00,23.71,23.73,23.66,23.73,74646.0,23.2966,23.3162,23.2475,23.3162,74646.0
2023-08-08 13:00:00,23.72,23.83,23.67,23.69,115718.0,23.3064,23.4145,23.2573,23.2769,115718.0
2023-08-08 13:10:00,23.69,23.95,23.65,23.92,145695.0,23.2769,23.5324,23.2376,23.5029,145695.0
2023-08-08 13:20:00,23.92,23.95,23.79,23.9,92873.0,23.5029,23.5324,23.3752,23.4833,92873.0
2023-08-08 13:30:00,23.89,24.04,23.85,23.98,164044.0,23.4735,23.6208,23.4342,23.5619,164044.0
2023-08-08 13:40:00,23.99,24.06,23.93,23.97,86919.0,23.5717,23.6405,23.5128,23.5521,86919.0
2023-08-08 13:50:00,23.96,24.15,23.95,24.13,115374.0,23.5422,23.7289,23.5324,23.7093,115374.0
2023-08-08 14:00:00,24.13,24.16,24.03,24.1,72605.0,23.7093,23.7388,23.611,23.6798,72605.0
2023-08-08 14:10:00,24.12,24.32,24.06,24.27,135903.0,23.6994,23.896,23.6405,23.8468,135903.0
2023-08-08 14:20:00,24.26,24.29,24.16,24.21,73704.0,23.837,23.8665,23.7388,23.7879,73704.0
2023-08-08 14:30:00,24.22,24.27,24.16,24.23,72506.0,23.7977,23.8468,23.7388,23.8075,72506.0
2023-08-08 14:40:00,24.23,24.23,24.13,24.19,66344.0,23.8075,23.8075,23.7093,23.7682,66344.0
2023-08-08 14:50:00,24.19,24.41,24.17,24.36,128474.0,23.7682,23.9844,23.7486,23.9353,128474.0
2023-08-08 15:00:00,24.36,24.43,24.27,24.27,116410.0,23.9353,24.004,23.8468,23.8468,116410.0
2023-08-08 15:10:00,24.27,24.39,24.26,24.3,87217.0,23.8468,23.9647,23.837,23.8763,87217.0
2023-08-08 15:20:00,24.31,24.44,24.31,24.41,100758.0,23.8861,24.0139,23.8861,23.9844,100758.0
2023-08-08 15:30:00,24.41,24.42,24.24,24.35,134383.0,23.9844,23.9942,23.8174,23.9254,134383.0
2023-08-08 15:40:00,24.36,24.54,24.35,24.42,524697.0,23.9353,24.1121,23.9254,23.9942,524697.0
2023-08-08 15:50:00,24.41,24.49,24.34,24.43,316064.0,23.9844,24.063,23.9156,24.004,316064.0
2023-08-09 09:30:00,24.4,24.44,23.89,23.93,645494.0,23.9746,24.0139,23.4735,23.5128,645494.0
2023-08-09 09:40:00,23.92,24.12,23.8,23.92,386523.0,23.5029,23.6994,23.385,23.5029,386523.0
2023-08-09 09:50:00,23.91,23.97,23.68,23.91,545078.0,23.4931,23.5521,23.2671,23.4931,545078.0
2023-08-09 10:00:00,23.91,24.06,23.84,23.86,232637.0,23.4931,23.6405,23.4243,23.444,232637.0
2023-08-09 10:10:00,23.85,24.0,23.85,23.89,352819.0,23.4342,23.5815,23.4342,23.4735,352819.0
2023-08-09 10:20:00,23.89,23.89,23.68,23.85,267293.0,23.4735,23.4735,23.2671,23.4342,267293.0
2023-08-09 10:30:00,23.84,23.93,23.72,23.74,279915.0,23.4243,23.5128,23.3064,23.3261,279915.0
2023-08-09 10:40:00,23.73,23.79,23.57,23.69,285100.0,23.3162,23.3752,23.159,23.2769,285100.0
2023-08-09 10:50:00,23.67,23.7,23.35,23.36,536558.0,23.2573,23.2868,22.9429,22.9527,536558.0
2023-08-09 11:00:00,23.36,23.46,23.27,23.38,292612.0,22.9527,23.051,22.8643,22.9724,292612.0
2023-08-09 11:10:00,23.37,23.39,23.03,23.08,455119.0,22.9625,22.9822,22.6285,22.6776,455119.0
2023-08-09 11:20:00,23.08,23.21,22.96,23.19,585730.0,22.6776,22.8053,22.5597,22.7857,585730.0
2023-08-09 11:30:00,23.2,23.37,23.14,23.33,251837.0,22.7955,22.9625,22.7365,22.9232,251837.0
2023-08-09 11:40:00,23.34,23.4,23.2,23.22,132821.0,22.933,22.992,22.7955,22.8151,132821.0
2023-08-09 11:50:00,23.23,23.28,23.1,23.23,203436.0,22.825,22.8741,22.6972,22.825,203436.0
2023-08-09 12:00:00,23.22,23.36,23.21,23.3,143625.0,22.8151,22.9527,22.8053,22.8937,143625.0
2023-08-09 12:10:00,23.3,23.44,23.22,23.36,145917.0,22.8937,23.0313,22.8151,22.9527,145917.0
2023-08-09 12:20:00,23.37,23.5,23.27,23.45,130570.0,22.9625,23.0903,22.8643,23.0411,130570.0
2023-08-09 12:30:00,23.44,23.53,23.38,23.4,130566.0,23.0313,23.1197,22.9724,22.992,130566.0
2023-08-09 12:40:00,23.4,23.43,23.29,23.38,117596.0,22.992,23.0215,22.8839,22.9724,117596.0
2023-08-09 12:50:00,23.41,23.41,23.22,23.26,75103.0,23.0018,23.0018,22.8151,22.8544,75103.0
2023-08-09 13:00:00,23.24,23.45,23.22,23.44,174076.0,22.8348,23.0411,22.8151,23.0313,174076.0
2023-08-09 13:10:00,23.44,23.66,23.43,23.55,179805.0,23.0313,23.2475,23.0215,23.1394,179805.0
2023-08-09 13:20:00,23.56,23.59,23.48,23.56,72908.0,23.1492,23.1787,23.0706,23.1492,72908.0
2023-08-09 13:30:00,23.58,23.63,23.52,23.63,95843.0,23.1689,23.218,23.1099,23.218,95843.0
2023-08-09 13:40:00,23.64,23.65,23.53,23.53,125449.0,23.2278,23.2376,23.1197,23.1197,125449.0
2023-08-09 13:50:00,23.54,23.62,23.53,23.55,60846.0,23.1296,23.2082,23.1197,23.1394,60846.0
2023-08-09 14:00:00,23.54,23.67,23.5,23.63,119018.0,23.1296,23.2573,23.0903,23.218,119018.0
2023-08-09 14:10:00,23.63,23.76,23.6,23.75,113109.0,23.218,23.3457,23.1885,23.3359,113109.0
2023-08-09 14:20:00,23.75,23.81,23.69,23.81,134796.0,23.3359,23.3949,23.2769,23.3949,134796.0
2023-08-09 14:30:00,23.82,23.89,23.77,23.86,97359.0,23.4047,23.4735,23.3556,23.444,97359.0
2023-08-09 14:40:00,23.86,23.86,23.77,23.84,123497.0,23.444,23.444,23.3556,23.4243,123497.0
2023-08-09 14:50:00,23.84,23.84,23.68,23.71,116375.0,23.4243,23.4243,23.2671,23.2966,116375.0
2023-08-09 15:00:00,23.72,23.74,23.5,23.5,133964.0,23.3064,23.3261,23.0903,23.0903,133964.0
2023-08-09 15:10:00,23.48,23.48,23.38,23.46,195167.0,23.0706,23.0706,22.9724,23.051,195167.0
2023-08-09 15:20:00,23.45,23.56,23.43,23.46,286158.0,23.0411,23.1492,23.0215,23.051,286158.0
2023-08-09 15:30:00,23.46,23.53,23.4,23.4,156346.0,23.051,23.1197,22.992,22.992,156346.0
2023-08-09 15:40:00,23.41,23.47,23.21,23.29,253727.0,23.0018,23.0608,22.8053,22.8839,253727.0
2023-08-09 15:50:00,23.29,23.33,23.03,23.07,551866.0,22.8839,22.9232,22.6285,22.6678,551866.0
2023-08-10 09:30:00,23.67,23.94,23.42,23.78,910543.0,23.2573,23.5226,23.0117,23.3654,910543.0
2023-08-10 09:40:00,23.78,24.11,23.64,24.06,570183.0,23.3654,23.6896,23.2278,23.6405,570183.0
2023-08-10 09:50:00,24.05,24.31,24.0,24.29,578608.0,23.6307,23.8861,23.5815,23.8665,578608.0
2023-08-10 10:00:00,24.3,24.37,24.26,24.31,464574.0,23.8763,23.9451,23.837,23.8861,464574.0
2023-08-10 10:10:00,24.31,24.4,24.18,24.25,334380.0,23.8861,23.9746,23.7584,23.8272,334380.0
2023-08-10 10:20:00,24.25,24.25,24.04,24.12,228140.0,23.8272,23.8272,23.6208,23.6994,228140.0
2023-08-10 10:30:00,24.12,24.22,23.78,23.82,409046.0,23.6994,23.7977,23.3654,23.4047,409046.0
2023-08-10 10:40:00,23.81,23.81,23.45,23.66,498575.0,23.3949,23.3949,23.0411,23.2475,498575.0
2023-08-10 10:50:00,23.65,23.77,23.52,23.62,305464.0,23.2376,23.3556,23.1099,23.2082,305464.0
2023-08-10 11:00:00,23.63,23.66,23.29,23.51,632316.0,23.218,23.2475,22.8839,23.1001,632316.0
2023-08-10 11:10:00,23.51,23.59,23.34,23.36,242274.0,23.1001,23.1787,22.933,22.9527,242274.0
2023-08-10 11:20:00,23.36,23.37,23.23,23.35,274112.0,22.9527,22.9625,22.825,22.9429,274112.0
2023-08-10 11:30:00,23.36,23.56,23.3,23.55,349863.0,22.9527,23.1492,22.8937,23.1394,349863.0
2023-08-10 11:40:00,23.55,23.55,23.06,23.07,409719.0,23.1394,23.1394,22.6579,22.6678,409719.0
2023-08-10 11:50:00,23.07,23.07,22.84,22.94,423403.0,22.6678,22.6678,22.4418,22.54,423403.0
2023-08-10 12:00:00,22.94,23.04,22.82,22.95,210188.0,22.54,22.6383,22.4221,22.5498,210188.0
2023-08-10 12:10:00,22.95,23.01,22.86,22.89,135649.0,22.5498,22.6088,22.4614,22.4909,135649.0
2023-08-10 12:20:00,22.88,23.02,22.73,22.97,326936.0,22.4811,22.6186,22.3337,22.5695,326936.0
2023-08-10 12:30:00,22.96,23.1,22.93,23.08,181611.0,22.5597,22.6972,22.5302,22.6776,181611.0
2023-08-10 12:40:00,23.09,23.18,23.01,23.13,246307.0,22.6874,22.7758,22.6088,22.7267,246307.0
2023-08-10 12:50:00,23.12,23.13,22.72,22.81,290121.0,22.7169,22.7267,22.3239,22.4123,290121.0
2023-08-10 13:00:00,22.8,22.93,22.76,22.91,173143.0,22.4025,22.5302,22.3632,22.5105,173143.0
2023-08-10 13:10:00,22.91,22.91,22.8,22.86,128757.0,22.5105,22.5105,22.4025,22.4614,128757.0
2023-08-10 13:20:00,22.84,22.85,22.7,22.78,208294.0,22.4418,22.4516,22.3042,22.3828,208294.0
2023-08-10 13:30:00,22.77,22.78,22.65,22.69,204348.0,22.373,22.3828,22.2551,22.2944,204348.0
2023-08-10 13:40:00,22.69,22.7,22.47,22.66,438276.0,22.2944,22.3042,22.0782,22.2649,438276.0
2023-08-10 13:50:00,22.65,22.72,22.32,22.38,370928.0,22.2551,22.3239,21.9308,21.9898,370928.0
2023-08-10 14:00:00,22.38,22.69,22.37,22.63,197008.0,21.9898,22.2944,21.98,22.2354,197008.0
2023-08-10 14:10:00,22.63,22.86,22.62,22.73,243445.0,22.2354,22.4614,22.2256,22.3337,243445.0
2023-08-10 14:20:00,22.72,22.86,22.72,22.79,220426.0,22.3239,22.4614,22.3239,22.3926,220426.0
2023-08-10 14:30:00,22.8,22.87,22.73,22.82,99525.0,22.4025,22.4712,22.3337,22.4221,99525.0
2023-08-10 14:40:00,22.85,22.92,22.71,22.86,132523.0,22.4516,22.5204,22.314,22.4614,132523.0
2023-08-10 14:50:00,22.86,23.03,22.82,23.03,205538.0,22.4614,22.6285,22.4221,22.6285,205538.0
2023-08-10 15:00:00,23.03,23.03,22.8,22.88,147872.0,22.6285,22.6285,22.4025,22.4811,147872.0
2023-08-10 15:10:00,22.89,23.08,22.89,23.05,223015.0,22.4909,22.6776,22.4909,22.6481,223015.0
2023-08-10 15:20:00,23.03,23.05,22.79,22.82,379017.0,22.6285,22.6481,22.3926,22.4221,379017.0
2023-08-10 15:30:00,22.83,22.86,22.74,22.79,255298.0,22.4319,22.4614,22.3435,22.3926,255298.0
2023-08-10 15:40:00,22.79,22.92,22.7,22.78,275571.0,22.3926,22.5204,22.3042,22.3828,275571.0
2023-08-10 15:50:00,22.78,22.88,22.7,22.78,385893.0,22.3828,22.4811,22.3042,22.3828,385893.0
2023-08-11 09:30:00,22.0,22.0,21.55,21.75,1780740.0,21.6164,21.6164,21.1743,21.3708,1780740.0
2023-08-11 09:40:00,21.74,21.79,21.45,21.68,798699.0,21.3609,21.4101,21.076,21.302,798699.0
2023-08-11 09:50:00,21.69,21.74,21.5,21.56,395579.0,21.3118,21.3609,21.1251,21.1841,395579.0
2023-08-11 10:00:00,21.58,21.93,21.58,21.78,508700.0,21.2037,21.5476,21.2037,21.4002,508700.0
2023-08-11 10:10:00,21.8,21.94,21.57,21.82,530874.0,21.4199,21.5575,21.1939,21.4396,530874.0
2023-08-11 10:20:00,21.81,21.98,21.8,21.83,460766.0,21.4297,21.5968,21.4199,21.4494,460766.0
2023-08-11 10:30:00,21.84,21.91,21.62,21.76,292886.0,21.4592,21.528,21.243,21.3806,292886.0
2023-08-11 10:40:00,21.76,21.84,21.62,21.67,255088.0,21.3806,21.4592,21.243,21.2922,255088.0
2023-08-11 10:50:00,21.65,21.65,21.46,21.49,484534.0,21.2725,21.2725,21.0858,21.1153,484534.0
2023-08-11 11:00:00,21.5,21.56,21.35,21.39,420832.0,21.1251,21.1841,20.9777,21.017,420832.0
2023-08-11 11:10:00,21.39,21.39,21.19,21.24,449558.0,21.017,21.017,20.8205,20.8697,449558.0
2023-08-11 11:20:00,21.23,21.34,21.16,21.17,387066.0,20.8598,20.9679,20.7911,20.8009,387066.0
2023-08-11 11:30:00,21.18,21.25,21.02,21.19,363111.0,20.8107,20.8795,20.6535,20.8205,363111.0
2023-08-11 11:40:00,21.19,21.28,21.13,21.15,264983.0,20.8205,20.909,20.7616,20.7812,264983.0
2023-08-11 11:50:00,21.15,21.35,21.09,21.34,338781.0,20.7812,20.9777,20.7223,20.9679,338781.0
2023-08-11 12:00:00,21.34,21.44,21.32,21.36,180658.0,20.9679,21.0662,20.9483,20.9876,180658.0
2023-08-11 12:10:00,21.37,21.49,21.31,21.37,255665.0,20.9974,21.1153,20.9384,20.9974,255665.0
2023-08-11 12:20:00,21.36,21.39,21.18,21.26,148016.0,20.9876,21.017,20.8107,20.8893,148016.0
2023-08-11 12:30:00,21.27,21.35,21.16,21.16,149030.0,20.8991,20.9777,20.7911,20.7911,149030.0
2023-08-11 12:40:00,21.15,21.18,21.07,21.07,170336.0,20.7812,20.8107,20.7026,20.7026,170336.0
2023-08-11 12:50:00,21.06,21.11,21.01,21.08,222452.0,20.6928,20.7419,20.6437,20.7125,222452.0
2023-08-11 13:00:00,21.09,21.2,21.03,21.05,205172.0,20.7223,20.8304,20.6633,20.683,205172.0
2023-08-11 13:10:00,21.04,21.14,21.03,21.13,154897.0,20.6732,20.7714,20.6633,20.7616,154897.0
2023-08-11 13:20:00,21.12,21.29,21.11,21.27,107119.0,20.7518,20.9188,20.7419,20.8991,107119.0
2023-08-11 13:30:00,21.28,21.3,21.2,21.23,196194.0,20.909,20.9286,20.8304,20.8598,196194.0
2023-08-11 13:40:00,21.24,21.26,21.07,21.11,140856.0,20.8697,20.8893,20.7026,20.7419,140856.0
2023-08-11 13:50:00,21.11,21.2,21.08,21.19,77519.0,20.7419,20.8304,20.7125,20.8205,77519.0
2023-08-11 14:00:00,21.18,21.29,21.17,21.18,149667.0,20.8107,20.9188,20.8009,20.8107,149667.0
2023-08-11 14:10:00,21.19,21.27,21.15,21.24,113550.0,20.8205,20.8991,20.7812,20.8697,113550.0
2023-08-11 14:20:00,21.23,21.3,21.16,21.21,124725.0,20.8598,20.9286,20.7911,20.8402,124725.0
2023-08-11 14:30:00,21.21,21.33,21.17,21.29,119250.0,20.8402,20.9581,20.8009,20.9188,119250.0
2023-08-11 14:40:00,21.3,21.32,21.21,21.3,93764.0,20.9286,20.9483,20.8402,20.9286,93764.0
2023-08-11 14:50:00,21.3,21.35,21.27,21.3,128308.0,20.9286,20.9777,20.8991,20.9286,128308.0
2023-08-11 15:00:00,21.3,21.3,21.07,21.08,204472.0,20.9286,20.9286,20.7026,20.7125,204472.0
2023-08-11 15:10:00,21.08,21.14,21.04,21.12,186518.0,20.7125,20.7714,20.6732,20.7518,186518.0
2023-08-11 15:20:00,21.11,21.21,21.08,21.18,140032.0,20.7419,20.8402,20.7125,20.8107,140032.0
2023-08-11 15:30:00,21.18,21.24,21.11,21.12,205480.0,20.8107,20.8697,20.7419,20.7518,205480.0
2023-08-11 15:40:00,21.12,21.21,21.09,21.17,156487.0,20.7518,20.8402,20.7223,20.8009,156487.0
2023-08-11 15:50:00,21.17,21.2,21.09,21.15,455781.0,20.8009,20.8304,20.7223,20.7812,455781.0
2023-08-14 09:30:00,20.89,21.05,20.66,21.03,1029635.0,20.5258,20.683,20.2998,20.6633,1029635.0
2023-08-14 09:40:00,21.03,21.41,21.03,21.26,641230.0,20.6633,21.0367,20.6633,20.8893,641230.0
2023-08-14 09:50:00,21.26,21.53,21.21,21.53,343680.0,20.8893,21.1546,20.8402,21.1546,343680.0
2023-08-14 10:00:00,21.53,21.64,21.35,21.59,430312.0,21.1546,21.2627,20.9777,21.2136,430312.0
2023-08-14 10:10:00,21.6,21.79,21.53,21.72,391119.0,21.2234,21.4101,21.1546,21.3413,391119.0
2023-08-14 10:20:00,21.72,21.84,21.64,21.69,263936.0,21.3413,21.4592,21.2627,21.3118,263936.0
2023-08-14 10:30:00,21.69,22.09,21.67,22.03,328800.0,21.3118,21.7048,21.2922,21.6459,328800.0
2023-08-14 10:40:00,22.02,22.19,21.98,22.19,367497.0,21.6361,21.8031,21.5968,21.8031,367497.0
2023-08-14 10:50:00,22.19,22.3,22.16,22.25,420447.0,21.8031,21.9112,21.7736,21.8621,420447.0
2023-08-14 11:00:00,22.26,22.31,22.16,22.26,404327.0,21.8719,21.921,21.7736,21.8719,404327.0
2023-08-14 11:10:00,22.27,22.27,22.18,22.21,273732.0,21.8817,21.8817,21.7933,21.8228,273732.0
2023-08-14 11:20:00,22.22,22.26,22.11,22.26,227024.0,21.8326,21.8719,21.7245,21.8719,227024.0
2023-08-14 11:30:00,22.27,22.29,22.14,22.2,252228.0,21.8817,21.9014,21.754,21.8129,252228.0
2023-08-14 11:40:00,22.19,22.43,22.16,22.42,256656.0,21.8031,22.0389,21.7736,22.0291,256656.0
2023-08-14 11:50:00,22.44,22.49,22.28,22.3,355669.0,22.0487,22.0979,21.8915,21.9112,355669.0
2023-08-14 12:00:00,22.31,22.44,22.27,22.4,175539.0,21.921,22.0487,21.8817,22.0094,175539.0
2023-08-14 12:10:00,22.4,22.4,22.26,22.36,207336.0,22.0094,22.0094,21.8719,21.9701,207336.0
2023-08-14 12:20:00,22.36,22.4,22.23,22.33,313841.0,21.9701,22.0094,21.8424,21.9407,313841.0
2023-08-14 12:30:00,22.32,22.45,22.31,22.34,151742.0,21.9308,22.0586,21.921,21.9505,151742.0
2023-08-14 12:40:00,22.34,22.43,22.3,22.41,167679.0,21.9505,22.0389,21.9112,22.0193,167679.0
2023-08-14 12:50:00,22.42,22.48,22.39,22.48,202213.0,22.0291,22.088,21.9996,22.088,202213.0
2023-08-14 13:00:00,22.48,22.6,22.45,22.6,292543.0,22.088,22.206,22.0586,22.206,292543.0
2023-08-14 13:10:00,22.6,22.64,22.58,22.61,148478.0,22.206,22.2453,22.1863,22.2158,148478.0
2023-08-14 13:20:00,22.61,22.67,22.57,22.62,190338.0,22.2158,22.2747,22.1765,22.2256,190338.0
2023-08-14 13:30:00,22.63,22.64,22.51,22.59,188607.0,22.2354,22.2453,22.1175,22.1961,188607.0
2023-08-14 13:40:00,22.59,22.61,22.53,22.56,180516.0,22.1961,22.2158,22.1372,22.1666,180516.0
2023-08-14 13:50:00,22.55,22.62,22.5,22.62,194765.0,22.1568,22.2256,22.1077,22.2256,194765.0
2023-08-14 14:00:00,22.63,22.65,22.52,22.53,239104.0,22.2354,22.2551,22.1273,22.1372,239104.0
2023-08-14 14:10:00,22.52,22.6,22.45,22.51,199331.0,22.1273,22.206,22.0586,22.1175,199331.0
2023-08-14 14:20:00,22.51,22.59,22.51,22.58,149428.0,22.1175,22.1961,22.1175,22.1863,149428.0
2023-08-14 14:30:00,22.58,22.61,22.45,22.54,211457.0,22.1863,22.2158,22.0586,22.147,211457.0
2023-08-14 14:40:00,22.53,22.6,22.49,22.6,140718.0,22.1372,22.206,22.0979,22.206,140718.0
2023-08-14 14:50:00,22.6,22.68,22.58,22.64,203770.0,22.206,22.2846,22.1863,22.2453,203770.0
2023-08-14 15:00:00,22.63,22.7,22.59,22.68,236091.0,22.2354,22.3042,22.1961,22.2846,236091.0
2023-08-14 15:10:00,22.68,22.75,22.65,22.75,190561.0,22.2846,22.3533,22.2551,22.3533,190561.0
2023-08-14 15:20:00,22.76,22.8,22.7,22.74,252489.0,22.3632,22.4025,22.3042,22.3435,252489.0
2023-08-14 15:30:00,22.73,22.86,22.73,22.82,269310.0,22.3337,22.4614,22.3337,22.4221,269310.0
2023-08-14 15:40:00,22.83,22.93,22.83,22.85,331442.0,22.4319,22.5302,22.4319,22.4516,331442.0
2023-08-14 15:50:00,22.85,22.96,22.82,22.96,528009.0,22.4516,22.5597,22.4221,22.5597,528009.0
2023-08-15 09:30:00,22.62,22.81,22.33,22.81,1266075.0,22.2256,22.4123,21.9407,22.4123,1266075.0
2023-08-15 09:40:00,22.8,22.82,22.23,22.4,607059.0,22.4025,22.4221,21.8424,22.0094,607059.0
2023-08-15 09:50:00,22.4,22.5,22.17,22.19,410835.0,22.0094,22.1077,21.7834,21.8031,410835.0
2023-08-15 10:00:00,22.18,22.21,21.88,21.97,661563.0,21.7933,21.8228,21.4985,21.5869,661563.0
2023-08-15 10:10:00,21.97,22.17,21.97,22.11,250339.0,21.5869,21.7834,21.5869,21.7245,250339.0
2023-08-15 10:20:00,22.1,22.26,21.96,22.14,322293.0,21.7147,21.8719,21.5771,21.754,322293.0
2023-08-15 10:30:00,22.13,22.16,21.91,22.09,303577.0,21.7441,21.7736,21.528,21.7048,303577.0
2023-08-15 10:40:00,22.07,22.23,21.98,22.17,164168.0,21.6852,21.8424,21.5968,21.7834,164168.0
2023-08-15 10:50:00,22.17,22.22,22.09,22.09,120932.0,21.7834,21.8326,21.7048,21.7048,120932.0
2023-08-15 11:00:00,22.09,22.32,22.09,22.26,239837.0,21.7048,21.9308,21.7048,21.8719,239837.0
2023-08-15 11:10:00,22.28,22.33,22.19,22.28,148041.0,21.8915,21.9407,21.8031,21.8915,148041.0
2023-08-15 11:20:00,22.28,22.28,22.08,22.22,101913.0,21.8915,21.8915,21.695,21.8326,101913.0
2023-08-15 11:30:00,22.21,22.3,22.18,22.29,90949.0,21.8228,21.9112,21.7933,21.9014,90949.0
2023-08-15 11:40:00,22.29,22.34,22.16,22.24,109992.0,21.9014,21.9505,21.7736,21.8522,109992.0
2023-08-15 11:50:00,22.25,22.34,22.23,22.33,99254.0,21.8621,21.9505,21.8424,21.9407,99254.0
2023-08-15 12:00:00,22.34,22.42,22.18,22.2,328526.0,21.9505,22.0291,21.7933,21.8129,328526.0
2023-08-15 12:10:00,22.19,22.29,22.18,22.28,94459.0,21.8031,21.9014,21.7933,21.8915,94459.0
2023-08-15 12:20:00,22.28,22.33,22.22,22.28,76850.0,21.8915,21.9407,21.8326,21.8915,76850.0
2023-08-15 12:30:00,22.29,22.3,22.14,22.18,111257.0,21.9014,21.9112,21.754,21.7933,111257.0
2023-08-15 12:40:00,22.18,22.2,22.02,22.05,147640.0,21.7933,21.8129,21.6361,21.6655,147640.0
2023-08-15 12:50:00,22.05,22.1,22.0,22.09,157837.0,21.6655,21.7147,21.6164,21.7048,157837.0
2023-08-15 13:00:00,22.1,22.1,21.98,22.01,111698.0,21.7147,21.7147,21.5968,21.6262,111698.0
2023-08-15 13:10:00,22.02,22.2,22.02,22.19,96875.0,21.6361,21.8129,21.6361,21.8031,96875.0
2023-08-15 13:20:00,22.18,22.22,22.15,22.19,72388.0,21.7933,21.8326,21.7638,21.8031,72388.0
2023-08-15 13:30:00,22.18,22.2,22.04,22.09,84008.0,21.7933,21.8129,21.6557,21.7048,84008.0
2023-08-15 13:40:00,22.08,22.09,22.01,22.06,62366.0,21.695,21.7048,21.6262,21.6754,62366.0
2023-08-15 13:50:00,22.07,22.13,22.05,22.12,49536.0,21.6852,21.7441,21.6655,21.7343,49536.0
2023-08-15 14:00:00,22.11,22.17,22.08,22.15,50565.0,21.7245,21.7834,21.695,21.7638,50565.0
2023-08-15 14:10:00,22.15,22.18,22.09,22.13,70693.0,21.7638,21.7933,21.7048,21.7441,70693.0
2023-08-15 14:20:00,22.13,22.14,22.03,22.06,79663.0,21.7441,21.754,21.6459,21.6754,79663.0
2023-08-15 14:30:00,22.05,22.19,22.05,22.18,92260.0,21.6655,21.8031,21.6655,21.7933,92260.0
2023-08-15 14:40:00,22.17,22.2,22.15,22.17,108357.0,21.7834,21.8129,21.7638,21.7834,108357.0
2023-08-15 14:50:00,22.17,22.19,22.09,22.16,82528.0,21.7834,21.8031,21.7048,21.7736,82528.0
2023-08-15 15:00:00,22.18,22.2,22.06,22.07,98857.0,21.7933,21.8129,21.6754,21.6852,98857.0
2023-08-15 15:10:00,22.08,22.14,21.96,22.01,130217.0,21.695,21.754,21.5771,21.6262,130217.0
2023-08-15 15:20:00,22.01,22.01,21.75,21.75,368674.0,21.6262,21.6262,21.3708,21.3708,368674.0
2023-08-15 15:30:00,21.74,21.86,21.71,21.74,246405.0,21.3609,21.4789,21.3315,21.3609,246405.0
2023-08-15 15:40:00,21.73,21.78,21.7,21.77,183841.0,21.3511,21.4002,21.3216,21.3904,183841.0
2023-08-15 15:50:00,21.76,21.84,21.73,21.77,537448.0,21.3806,21.4592,21.3511,21.3904,537448.0
2023-08-16 09:30:00,21.72,21.77,21.42,21.63,918783.0,21.3413,21.3904,21.0465,21.2529,918783.0
2023-08-16 09:40:00,21.64,21.75,21.45,21.7,613519.0,21.2627,21.3708,21.076,21.3216,613519.0
2023-08-16 09:50:00,21.7,21.7,21.45,21.55,358515.0,21.3216,21.3216,21.076,21.1743,358515.0
2023-08-16 10:00:00,21.55,21.55,21.22,21.46,547606.0,21.1743,21.1743,20.85,21.0858,547606.0
2023-08-16 10:10:00,21.45,21.62,21.43,21.61,349657.0,21.076,21.243,21.0564,21.2332,349657.0
2023-08-16 10:20:00,21.61,21.65,21.37,21.41,295114.0,21.2332,21.2725,20.9974,21.0367,295114.0
2023-08-16 10:30:00,21.4,21.52,21.38,21.52,240006.0,21.0269,21.1448,21.0072,21.1448,240006.0
2023-08-16 10:40:00,21.51,21.62,21.39,21.4,232985.0,21.135,21.243,21.017,21.0269,232985.0
2023-08-16 10:50:00,21.4,21.57,21.4,21.56,166236.0,21.0269,21.1939,21.0269,21.1841,166236.0
2023-08-16 11:00:00,21.56,21.65,21.49,21.57,284227.0,21.1841,21.2725,21.1153,21.1939,284227.0
2023-08-16 11:10:00,21.57,21.58,21.44,21.47,174748.0,21.1939,21.2037,21.0662,21.0957,174748.0
2023-08-16 11:20:00,21.46,21.53,21.37,21.42,173952.0,21.0858,21.1546,20.9974,21.0465,173952.0
2023-08-16 11:30:00,21.41,21.42,21.28,21.28,183883.0,21.0367,21.0465,20.909,20.909,183883.0
2023-08-16 11:40:00,21.27,21.34,21.12,21.12,276183.0,20.8991,20.9679,20.7518,20.7518,276183.0
2023-08-16 11:50:00,21.11,21.14,20.89,20.92,588710.0,20.7419,20.7714,20.5258,20.5552,588710.0
2023-08-16 12:00:00,20.91,21.06,20.88,20.91,317230.0,20.5454,20.6928,20.5159,20.5454,317230.0
2023-08-16 12:10:00,20.92,20.92,20.67,20.7,582946.0,20.5552,20.5552,20.3096,20.3391,582946.0
2023-08-16 12:20:00,20.7,20.73,20.65,20.72,275382.0,20.3391,20.3686,20.29,20.3587,275382.0
2023-08-16 12:30:00,20.72,20.88,20.71,20.85,291724.0,20.3587,20.5159,20.3489,20.4865,291724.0
2023-08-16 12:40:00,20.84,20.89,20.79,20.82,144487.0,20.4766,20.5258,20.4275,20.457,144487.0
2023-08-16 12:50:00,20.83,20.83,20.74,20.79,162300.0,20.4668,20.4668,20.3784,20.4275,162300.0
2023-08-16 13:00:00,20.79,20.84,20.68,20.7,185083.0,20.4275,20.4766,20.3194,20.3391,185083.0
2023-08-16 13:10:00,20.71,20.8,20.66,20.77,178180.0,20.3489,20.4373,20.2998,20.4079,178180.0
2023-08-16 13:20:00,20.78,20.84,20.77,20.81,125631.0,20.4177,20.4766,20.4079,20.4472,125631.0
2023-08-16 13:30:00,20.8,20.87,20.79,20.84,122944.0,20.4373,20.5061,20.4275,20.4766,122944.0
2023-08-16 13:40:00,20.84,21.11,20.84,21.07,168034.0,20.4766,20.7419,20.4766,20.7026,168034.0
2023-08-16 13:50:00,21.08,21.1,20.99,20.99,106705.0,20.7125,20.7321,20.624,20.624,106705.0
2023-08-16 14:00:00,20.98,20.99,20.77,20.89,265515.0,20.6142,20.624,20.4079,20.5258,265515.0
2023-08-16 14:10:00,20.87,20.99,20.69,20.97,260261.0,20.5061,20.624,20.3293,20.6044,260261.0
2023-08-16 14:20:00,20.98,21.16,20.96,21.12,280658.0,20.6142,20.7911,20.5945,20.7518,280658.0
2023-08-16 14:30:00,21.12,21.22,21.1,21.12,252587.0,20.7518,20.85,20.7321,20.7518,252587.0
2023-08-16 14:40:00,21.12,21.13,20.91,20.92,196046.0,20.7518,20.7616,20.5454,20.5552,196046.0
2023-08-16 14:50:00,20.92,20.95,20.85,20.92,230058.0,20.5552,20.5847,20.4865,20.5552,230058.0
2023-08-16 15:00:00,20.9,20.91,20.7,20.72,269389.0,20.5356,20.5454,20.3391,20.3587,269389.0
2023-08-16 15:10:00,20.71,20.75,20.48,20.57,419669.0,20.3489,20.3882,20.1229,20.2113,419669.0
2023-08-16 15:20:00,20.56,20.63,20.52,20.61,242266.0,20.2015,20.2703,20.1622,20.2506,242266.0
2023-08-16 15:30:00,20.62,20.73,20.59,20.62,215062.0,20.2605,20.3686,20.231,20.2605,215062.0
2023-08-16 15:40:00,20.62,20.68,20.57,20.65,294319.0,20.2605,20.3194,20.2113,20.29,294319.0
2023-08-16 15:50:00,20.64,20.73,20.49,20.49,797425.0,20.2801,20.3686,20.1327,20.1327,797425.0
2023-08-17 09:30:00,20.62,20.75,20.37,20.44,1878218.0,20.2605,20.3882,20.0148,20.0836,1878218.0
2023-08-17 09:40:00,20.44,20.55,20.23,20.39,402265.0,20.0836,20.1917,19.8773,20.0345,402265.0
2023-08-17 09:50:00,20.4,20.46,20.2,20.3,499898.0,20.0443,20.1033,19.8478,19.9461,499898.0
2023-08-17 10:00:00,20.29,20.42,20.26,20.39,303845.0,19.9362,20.064,19.9068,20.0345,303845.0
2023-08-17 10:10:00,20.4,20.4,20.12,20.15,490465.0,20.0443,20.0443,19.7692,19.7987,490465.0
2023-08-17 10:20:00,20.15,20.24,20.03,20.03,283790.0,19.7987,19.8871,19.6808,19.6808,283790.0
2023-08-17 10:30:00,20.03,20.14,19.94,20.06,636330.0,19.6808,19.7888,19.5923,19.7102,636330.0
2023-08-17 10:40:00,20.05,20.15,19.94,20.14,332339.0,19.7004,19.7987,19.5923,19.7888,332339.0
2023-08-17 10:50:00,20.14,20.33,20.14,20.17,248800.0,19.7888,19.9755,19.7888,19.8183,248800.0
2023-08-17 11:00:00,20.18,20.18,20.01,20.02,198149.0,19.8281,19.8281,19.6611,19.6709,198149.0
2023-08-17 11:10:00,20.02,20.12,20.0,20.04,253854.0,19.6709,19.7692,19.6513,19.6906,253854.0
2023-08-17 11:20:00,20.04,20.11,19.98,19.99,182466.0,19.6906,19.7594,19.6316,19.6415,182466.0
2023-08-17 11:30:00,19.99,20.05,19.93,20.01,258582.0,19.6415,19.7004,19.5825,19.6611,258582.0
2023-08-17 11:40:00,20.0,20.11,19.99,20.0,178178.0,19.6513,19.7594,19.6415,19.6513,178178.0
2023-08-17 11:50:00,20.0,20.22,20.0,20.22,204963.0,19.6513,19.8674,19.6513,19.8674,204963.0
2023-08-17 12:00:00,20.23,20.23,20.06,20.12,123635.0,19.8773,19.8773,19.7102,19.7692,123635.0
2023-08-17 12:10:00,20.12,20.24,20.12,20.21,139912.0,19.7692,19.8871,19.7692,19.8576,139912.0
2023-08-17 12:20:00,20.21,20.41,20.18,20.4,161900.0,19.8576,20.0541,19.8281,20.0443,161900.0
2023-08-17 12:30:00,20.41,20.43,20.3,20.3,145951.0,20.0541,20.0738,19.9461,19.9461,145951.0
2023-08-17 12:40:00,20.29,20.37,20.29,20.36,140190.0,19.9362,20.0148,19.9362,20.005,140190.0
2023-08-17 12:50:00,20.37,20.53,20.37,20.51,193831.0,20.0148,20.172,20.0148,20.1524,193831.0
2023-08-17 13:00:00,20.52,20.54,20.45,20.47,118050.0,20.1622,20.1819,20.0934,20.1131,118050.0
2023-08-17 13:10:00,20.46,20.51,20.42,20.43,72729.0,20.1033,20.1524,20.064,20.0738,72729.0
2023-08-17 13:20:00,20.42,20.42,20.32,20.33,129145.0,20.064,20.064,19.9657,19.9755,129145.0
2023-08-17 13:30:00,20.32,20.34,20.26,20.32,112503.0,19.9657,19.9854,19.9068,19.9657,112503.0
2023-08-17 13:40:00,20.3,20.32,20.16,20.25,172157.0,19.9461,19.9657,19.8085,19.8969,172157.0
2023-08-17 13:50:00,20.25,20.32,20.24,20.31,90206.0,19.8969,19.9657,19.8871,19.9559,90206.0
2023-08-17 14:00:00,20.31,20.33,20.15,20.23,167677.0,19.9559,19.9755,19.7987,19.8773,167677.0
2023-08-17 14:10:00,20.23,20.24,20.14,20.18,100819.0,19.8773,19.8871,19.7888,19.8281,100819.0
2023-08-17 14:20:00,20.17,20.25,20.12,20.22,128265.0,19.8183,19.8969,19.7692,19.8674,128265.0
2023-08-17 14:30:00,20.22,20.23,20.09,20.16,144007.0,19.8674,19.8773,19.7397,19.8085,144007.0
2023-08-17 14:40:00,20.16,20.16,20.02,20.07,142494.0,19.8085,19.8085,19.6709,19.7201,142494.0
2023-08-17 14:50:00,20.09,20.14,19.95,19.99,375801.0,19.7397,19.7888,19.6022,19.6415,375801.0
2023-08-17 15:00:00,19.98,20.04,19.84,19.84,215776.0,19.6316,19.6906,19.4941,19.4941,215776.0
2023-08-17 15:10:00,19.84,19.84,19.72,19.84,259197.0,19.4941,19.4941,19.3762,19.4941,259197.0
2023-08-17 15:20:00,19.84,19.96,19.75,19.96,242261.0,19.4941,19.612,19.4056,19.612,242261.0
2023-08-17 15:30:00,19.98,20.0,19.82,19.89,202034.0,19.6316,19.6513,19.4744,19.5432,202034.0
2023-08-17 15:40:00,19.9,19.96,19.82,19.88,155629.0,19.553,19.612,19.4744,19.5334,155629.0
2023-08-17 15:50:00,19.89,20.02,19.86,19.89,365084.0,19.5432,19.6709,19.5137,19.5432,365084.0
2023-08-18 09:30:00,19.22,19.52,19.11,19.48,1444205.0,18.8849,19.1797,18.7768,19.1404,1444205.0
2023-08-18 09:40:00,19.49,19.76,19.36,19.74,620771.0,19.1502,19.4155,19.0224,19.3958,620771.0
2023-08-18 09:50:00,19.74,19.83,19.34,19.37,718618.0,19.3958,19.4842,19.0028,19.0323,718618.0
2023-08-18 10:00:00,19.37,19.44,19.24,19.41,541452.0,19.0323,19.101,18.9045,19.0716,541452.0
2023-08-18 10:10:00,19.4,19.55,19.28,19.53,396274.0,19.0617,19.2091,18.9438,19.1895,396274.0
2023-08-18 10:20:00,19.52,19.67,19.52,19.52,468237.0,19.1797,19.327,19.1797,19.1797,468237.0
2023-08-18 10:30:00,19.51,19.82,19.5,19.72,504703.0,19.1698,19.4744,19.16,19.3762,504703.0
2023-08-18 10:40:00,19.73,19.75,19.61,19.66,432153.0,19.386,19.4056,19.2681,19.3172,432153.0
2023-08-18 10:50:00,19.66,19.68,19.49,19.65,376425.0,19.3172,19.3369,19.1502,19.3074,376425.0
2023-08-18 11:00:00,19.66,19.86,19.65,19.73,489116.0,19.3172,19.5137,19.3074,19.386,489116.0
2023-08-18 11:10:00,19.73,19.86,19.73,19.75,473445.0,19.386,19.5137,19.386,19.4056,473445.0
2023-08-18 11:20:00,19.76,19.8,19.63,19.63,312679.0,19.4155,19.4548,19.2877,19.2877,312679.0
2023-08-18 11:30:00,19.62,19.69,19.59,19.59,296588.0,19.2779,19.3467,19.2484,19.2484,296588.0
2023-08-18 11:40:00,19.6,19.69,19.47,19.67,252911.0,19.2583,19.3467,19.1305,19.327,252911.0
2023-08-18 11:50:00,19.68,19.9,19.67,19.88,451786.0,19.3369,19.553,19.327,19.5334,451786.0
2023-08-18 12:00:00,19.88,19.94,19.82,19.93,350178.0,19.5334,19.5923,19.4744,19.5825,350178.0
2023-08-18 12:10:00,19.92,19.95,19.82,19.83,179532.0,19.5727,19.6022,19.4744,19.4842,179532.0
2023-08-18 12:20:00,19.83,19.87,19.78,19.79,117787.0,19.4842,19.5236,19.4351,19.4449,117787.0
2023-08-18 12:30:00,19.79,19.89,19.75,19.86,154485.0,19.4449,19.5432,19.4056,19.5137,154485.0
2023-08-18 12:40:00,19.87,20.02,19.86,19.96,185870.0,19.5236,19.6709,19.5137,19.612,185870.0
2023-08-18 12:50:00,19.96,19.98,19.82,19.83,151389.0,19.612,19.6316,19.4744,19.4842,151389.0
2023-08-18 13:00:00,19.84,19.96,19.81,19.87,140865.0,19.4941,19.612,19.4646,19.5236,140865.0
2023-08-18 13:10:00,19.86,19.94,19.8,19.86,142580.0,19.5137,19.5923,19.4548,19.5137,142580.0
2023-08-18 13:20:00,19.85,19.92,19.7,19.91,190144.0,19.5039,19.5727,19.3565,19.5629,190144.0
2023-08-18 13:30:00,19.92,19.94,19.82,19.84,216718.0,19.5727,19.5923,19.4744,19.4941,216718.0
2023-08-18 13:40:00,19.84,19.98,19.81,19.94,151553.0,19.4941,19.6316,19.4646,19.5923,151553.0
2023-08-18 13:50:00,19.93,19.97,19.89,19.96,146113.0,19.5825,19.6218,19.5432,19.612,146113.0
2023-08-18 14:00:00,19.96,20.05,19.95,20.0,170743.0,19.612,19.7004,19.6022,19.6513,170743.0
2023-08-18 14:10:00,20.0,20.12,19.95,20.09,239723.0,19.6513,19.7692,19.6022,19.7397,239723.0
2023-08-18 14:20:00,20.09,20.18,20.08,20.15,298430.0,19.7397,19.8281,19.7299,19.7987,298430.0
2023-08-18 14:30:00,20.15,20.35,20.15,20.34,394629.0,19.7987,19.9952,19.7987,19.9854,394629.0
2023-08-18 14:40:00,20.35,20.42,20.3,20.39,409611.0,19.9952,20.064,19.9461,20.0345,409611.0
2023-08-18 14:50:00,20.38,20.38,20.23,20.25,236042.0,20.0247,20.0247,19.8773,19.8969,236042.0
2023-08-18 15:00:00,20.25,20.27,20.14,20.2,287691.0,19.8969,19.9166,19.7888,19.8478,287691.0
2023-08-18 15:10:00,20.19,20.2,20.08,20.14,223872.0,19.838,19.8478,19.7299,19.7888,223872.0
2023-08-18 15:20:00,20.15,20.22,20.11,20.21,223173.0,19.7987,19.8674,19.7594,19.8576,223173.0
2023-08-18 15:30:00,20.21,20.22,20.13,20.17,192245.0,19.8576,19.8674,19.779,19.8183,192245.0
2023-08-18 15:40:00,20.18,20.41,20.18,20.34,296276.0,19.8281,20.0541,19.8281,19.9854,296276.0
2023-08-18 15:50:00,20.35,20.36,20.1,20.18,481111.0,19.9952,20.005,19.7495,19.8281,481111.0
2023-08-21 09:30:00,20.49,20.86,20.39,20.82,1387077.0,20.1327,20.4963,20.0345,20.457,1387077.0
2023-08-21 09:40:00,20.82,20.93,20.76,20.86,597586.0,20.457,20.5651,20.398,20.4963,597586.0
2023-08-21 09:50:00,20.86,21.06,20.8,21.06,350873.0,20.4963,20.6928,20.4373,20.6928,350873.0
2023-08-21 10:00:00,21.07,21.14,20.97,21.14,363860.0,20.7026,20.7714,20.6044,20.7714,363860.0
2023-08-21 10:10:00,21.13,21.16,20.87,20.93,587130.0,20.7616,20.7911,20.5061,20.5651,587130.0
2023-08-21 10:20:00,20.93,20.98,20.62,20.66,386164.0,20.5651,20.6142,20.2605,20.2998,386164.0
2023-08-21 10:30:00,20.67,20.82,20.63,20.82,402419.0,20.3096,20.457,20.2703,20.457,402419.0
2023-08-21 10:40:00,20.82,20.93,20.81,20.86,269857.0,20.457,20.5651,20.4472,20.4963,269857.0
2023-08-21 10:50:00,20.87,20.88,20.71,20.71,189233.0,20.5061,20.5159,20.3489,20.3489,189233.0
2023-08-21 11:00:00,20.71,20.82,20.63,20.67,196183.0,20.3489,20.457,20.2703,20.3096,196183.0
2023-08-21 11:10:00,20.67,20.68,20.52,20.64,318068.0,20.3096,20.3194,20.1622,20.2801,318068.0
2023-08-21 11:20:00,20.64,20.71,20.64,20.68,117478.0,20.2801,20.3489,20.2801,20.3194,117478.0
2023-08-21 11:30:00,20.68,20.77,20.66,20.71,134807.0,20.3194,20.4079,20.2998,20.3489,134807.0
2023-08-21 11:40:00,20.71,20.73,20.59,20.71,148509.0,20.3489,20.3686,20.231,20.3489,148509.0
2023-08-21 11:50:00,20.7,20.73,20.64,20.67,122385.0,20.3391,20.3686,20.2801,20.3096,122385.0
2023-08-21 12:00:00,20.66,20.74,20.66,20.69,104039.0,20.2998,20.3784,20.2998,20.3293,104039.0
2023-08-21 12:10:00,20.69,20.85,20.65,20.84,130087.0,20.3293,20.4865,20.29,20.4766,130087.0
2023-08-21 12:20:00,20.84,21.0,20.84,21.0,161240.0,20.4766,20.6338,20.4766,20.6338,161240.0
2023-08-21 12:30:00,21.0,21.03,20.93,21.0,249376.0,20.6338,20.6633,20.5651,20.6338,249376.0
2023-08-21 12:40:00,21.0,21.08,21.0,21.08,193333.0,20.6338,20.7125,20.6338,20.7125,193333.0
2023-08-21 12:50:00,21.08,21.13,21.05,21.12,180512.0,20.7125,20.7616,20.683,20.7518,180512.0
2023-08-21 13:00:00,21.12,21.2,21.11,21.2,199668.0,20.7518,20.8304,20.7419,20.8304,199668.0
2023-08-21 13:10:00,21.21,21.34,21.18,21.34,255201.0,20.8402,20.9679,20.8107,20.9679,255201.0
2023-08-21 13:20:00,21.34,21.46,21.33,21.43,367863.0,20.9679,21.0858,20.9581,21.0564,367863.0
2023-08-21 13:30:00,21.44,21.51,21.41,21.45,298580.0,21.0662,21.135,21.0367,21.076,298580.0
2023-08-21 13:40:00,21.46,21.59,21.46,21.57,322144.0,21.0858,21.2136,21.0858,21.1939,322144.0
2023-08-21 13:50:00,21.58,21.58,21.48,21.54,223143.0,21.2037,21.2037,21.1055,21.1644,223143.0
2023-08-21 14:00:00,21.55,21.57,21.5,21.55,208882.0,21.1743,21.1939,21.1251,21.1743,208882.0
2023-08-21 14:10:00,21.55,21.66,21.55,21.63,208683.0,21.1743,21.2823,21.1743,21.2529,208683.0
2023-08-21 14:20:00,21.64,21.67,21.57,21.64,183255.0,21.2627,21.2922,21.1939,21.2627,183255.0
2023-08-21 14:30:00,21.65,21.67,21.6,21.65,144358.0,21.2725,21.2922,21.2234,21.2725,144358.0
2023-08-21 14:40:00,21.65,21.76,21.64,21.76,275051.0,21.2725,21.3806,21.2627,21.3806,275051.0
2023-08-21 14:50:00,21.76,21.79,21.73,21.77,253322.0,21.3806,21.4101,21.3511,21.3904,253322.0
2023-08-21 15:00:00,21.77,21.9,21.77,21.87,322912.0,21.3904,21.5182,21.3904,21.4887,322912.0
2023-08-21 15:10:00,21.86,22.01,21.85,21.98,444208.0,21.4789,21.6262,21.469,21.5968,444208.0
2023-08-21 15:20:00,21.98,22.01,21.91,21.93,282766.0,21.5968,21.6262,21.528,21.5476,282766.0
2023-08-21 15:30:00,21.92,22.0,21.84,21.97,257991.0,21.5378,21.6164,21.4592,21.5869,257991.0
2023-08-21 15:40:00,21.96,22.02,21.94,21.94,271969.0,21.5771,21.6361,21.5575,21.5575,271969.0
2023-08-21 15:50:00,21.94,22.02,21.86,21.93,621785.0,21.5575,21.6361,21.4789,21.5476,621785.0
2023-08-22 09:30:00,22.71,22.82,22.27,22.3,1537476.0,22.314,22.4221,21.8817,21.9112,1537476.0
2023-08-22 09:40:00,22.3,22.39,22.13,22.23,774007.0,21.9112,21.9996,21.7441,21.8424,774007.0
2023-08-22 09:50:00,22.24,22.26,21.9,21.95,718418.0,21.8522,21.8719,21.5182,21.5673,718418.0
2023-08-22 10:00:00,21.96,22.21,21.95,22.05,400473.0,21.5771,21.8228,21.5673,21.6655,400473.0
2023-08-22 10:10:00,22.05,22.36,22.02,22.26,370632.0,21.6655,21.9701,21.6361,21.8719,370632.0
2023-08-22 10:20:00,22.25,22.29,21.86,21.88,351111.0,21.8621,21.9014,21.4789,21.4985,351111.0
2023-08-22 10:30:00,21.88,21.89,21.62,21.85,478414.0,21.4985,21.5083,21.243,21.469,478414.0
2023-08-22 10:40:00,21.85,21.96,21.79,21.92,218918.0,21.469,21.5771,21.4101,21.5378,218918.0
2023-08-22 10:50:00,21.91,22.15,21.9,22.12,221469.0,21.528,21.7638,21.5182,21.7343,221469.0
2023-08-22 11:00:00,22.12,22.15,21.93,21.95,284217.0,21.7343,21.7638,21.5476,21.5673,284217.0
2023-08-22 11:10:00,21.96,22.09,21.85,21.95,219283.0,21.5771,21.7048,21.469,21.5673,219283.0
2023-08-22 11:20:00,21.95,22.05,21.91,21.93,118696.0,21.5673,21.6655,21.528,21.5476,118696.0
2023-08-22 11:30:00,21.92,21.99,21.82,21.82,146703.0,21.5378,21.6066,21.4396,21.4396,146703.0
2023-08-22 11:40:00,21.82,21.83,21.68,21.77,217616.0,21.4396,21.4494,21.302,21.3904,217616.0
2023-08-22 11:50:00,21.78,21.78,21.44,21.54,300082.0,21.4002,21.4002,21.0662,21.1644,300082.0
2023-08-22 12:00:00,21.55,21.57,21.43,21.43,211309.0,21.1743,21.1939,21.0564,21.0564,211309.0
2023-08-22 12:10:00,21.43,21.45,21.2,21.26,366584.0,21.0564,21.076,20.8304,20.8893,366584.0
2023-08-22 12:20:00,21.25,21.3,21.18,21.29,239269.0,20.8795,20.9286,20.8107,20.9188,239269.0
2023-08-22 12:30:00,21.29,21.38,21.16,21.38,224666.0,20.9188,21.0072,20.7911,21.0072,224666.0
2023-08-22 12:40:00,21.38,21.45,21.35,21.38,176155.0,21.0072,21.076,20.9777,21.0072,176155.0
2023-08-22 12:50:00,21.38,21.5,21.33,21.34,183292.0,21.0072,21.1251,20.9581,20.9679,183292.0
2023-08-22 13:00:00,21.34,21.37,21.18,21.3,217468.0,20.9679,20.9974,20.8107,20.9286,217468.0
2023-08-22 13:10:00,21.3,21.33,21.13,21.21,195304.0,20.9286,20.9581,20.7616,20.8402,195304.0
2023-08-22 13:20:00,21.22,21.31,21.2,21.31,93949.0,20.85,20.9384,20.8304,20.9384,93949.0
2023-08-22 13:30:00,21.32,21.36,21.23,21.26,151472.0,20.9483,20.9876,20.8598,20.8893,151472.0
2023-08-22 13:40:00,21.27,21.3,21.16,21.19,89654.0,20.8991,20.9286,20.7911,20.8205,89654.0
2023-08-22 13:50:00,21.2,21.31,21.1,21.3,139165.0,20.8304,20.9384,20.7321,20.9286,139165.0
2023-08-22 14:00:00,21.3,21.3,21.15,21.25,135700.0,20.9286,20.9286,20.7812,20.8795,135700.0
2023-08-22 14:10:00,21.24,21.28,21.17,21.23,124490.0,20.8697,20.909,20.8009,20.8598,124490.0
2023-08-22 14:20:00,21.23,21.43,21.21,21.4,149681.0,20.8598,21.0564,20.8402,21.0269,149681.0
2023-08-22 14:30:00,21.41,21.51,21.39,21.43,221968.0,21.0367,21.135,21.017,21.0564,221968.0
2023-08-22 14:40:00,21.43,21.43,21.28,21.35,174065.0,21.0564,21.0564,20.909,20.9777,174065.0
2023-08-22 14:50:00,21.35,21.4,21.32,21.4,84800.0,20.9777,21.0269,20.9483,21.0269,84800.0
2023-08-22 15:00:00,21.4,21.53,21.4,21.51,129961.0,21.0269,21.1546,21.0269,21.135,129961.0
2023-08-22 15:10:00,21.52,21.64,21.49,21.53,166479.0,21.1448,21.2627,21.1153,21.1546,166479.0
2023-08-22 15:20:00,21.54,21.56,21.38,21.43,227263.0,21.1644,21.1841,21.0072,21.0564,227263.0
2023-08-22 15:30:00,21.42,21.44,21.23,21.23,321249.0,21.0465,21.0662,20.8598,20.8598,321249.0
2023-08-22 15:40:00,21.23,21.24,21.18,21.2,152009.0,20.8598,20.8697,20.8107,20.8304,152009.0
2023-08-22 15:50:00,21.2,21.39,21.2,21.33,400400.0,20.8304,21.017,20.8304,20.9581,400400.0
2023-08-23 09:30:00,20.95,21.25,20.9,21.0,1311071.0,20.5847,20.8795,20.5356,20.6338,1311071.0
2023-08-23 09:40:00,21.0,21.63,20.98,21.58,821088.0,20.6338,21.2529,20.6142,21.2037,821088.0
2023-08-23 09:50:00,21.57,21.84,21.51,21.78,665412.0,21.1939,21.4592,21.135,21.4002,665412.0
2023-08-23 10:00:00,21.79,21.98,21.74,21.96,435265.0,21.4101,21.5968,21.3609,21.5771,435265.0
2023-08-23 10:10:00,21.94,22.17,21.91,22.09,615836.0,21.5575,21.7834,21.528,21.7048,615836.0
2023-08-23 10:20:00,22.09,22.27,22.02,22.16,487515.0,21.7048,21.8817,21.6361,21.7736,487515.0
2023-08-23 10:30:00,22.17,22.24,22.12,22.19,290924.0,21.7834,21.8522,21.7343,21.8031,290924.0
2023-08-23 10:40:00,22.18,22.36,22.17,22.35,422372.0,21.7933,21.9701,21.7834,21.9603,422372.0
2023-08-23 10:50:00,22.36,22.47,22.32,22.41,295865.0,21.9701,22.0782,21.9308,22.0193,295865.0
2023-08-23 11:00:00,22.41,22.54,22.37,22.51,325057.0,22.0193,22.147,21.98,22.1175,325057.0
2023-08-23 11:10:00,22.51,22.57,22.48,22.53,231563.0,22.1175,22.1765,22.088,22.1372,231563.0
2023-08-23 11:20:00,22.53,22.56,22.44,22.45,160179.0,22.1372,22.1666,22.0487,22.0586,160179.0
2023-08-23 11:30:00,22.46,22.5,22.4,22.46,317166.0,22.0684,22.1077,22.0094,22.0684,317166.0
2023-08-23 11:40:00,22.46,22.46,22.32,22.37,357505.0,22.0684,22.0684,21.9308,21.98,357505.0
2023-08-23 11:50:00,22.38,22.56,22.38,22.54,233679.0,21.9898,22.1666,21.9898,22.147,233679.0
2023-08-23 12:00:00,22.53,22.55,22.39,22.41,112187.0,22.1372,22.1568,21.9996,22.0193,112187.0
2023-08-23 12:10:00,22.42,22.45,22.37,22.39,154238.0,22.0291,22.0586,21.98,21.9996,154238.0
2023-08-23 12:20:00,22.38,22.46,22.37,22.43,181961.0,21.9898,22.0684,21.98,22.0389,181961.0
2023-08-23 12:30:00,22.44,22.46,22.37,22.45,140052.0,22.0487,22.0684,21.98,22.0586,140052.0
2023-08-23 12:40:00,22.46,22.49,22.42,22.48,147287.0,22.0684,22.0979,22.0291,22.088,147287.0
2023-08-23 12:50:00,22.48,22.5,22.35,22.35,170178.0,22.088,22.1077,21.9603,21.9603,170178.0
2023-08-23 13:00:00,22.34,22.45,22.31,22.43,175350.0,21.9505,22.0586,21.921,22.0389,175350.0
2023-08-23 13:10:00,22.43,22.51,22.39,22.51,218349.0,22.0389,22.1175,21.9996,22.1175,218349.0
2023-08-23 13:20:00,22.5,22.55,22.48,22.55,132913.0,22.1077,22.1568,22.088,22.1568,132913.0
2023-08-23 13:30:00,22.55,22.61,22.51,22.53,236926.0,22.1568,22.2158,22.1175,22.1372,236926.0
2023-08-23 13:40:00,22.54,22.65,22.54,22.65,169764.0,22.147,22.2551,22.147,22.2551,169764.0
2023-08-23 13:50:00,22.65,22.67,22.63,22.65,186856.0,22.2551,22.2747,22.2354,22.2551,186856.0
2023-08-23 14:00:00,22.65,22.67,22.63,22.64,160651.0,22.2551,22.2747,22.2354,22.2453,160651.0
2023-08-23 14:10:00,22.63,22.63,22.55,22.57,132686.0,22.2354,22.2354,22.1568,22.1765,132686.0
2023-08-23 14:20:00,22.57,22.6,22.52,22.56,141675.0,22.1765,22.206,22.1273,22.1666,141675.0
2023-08-23 14:30:00,22.55,22.55,22.36,22.4,245158.0,22.1568,22.1568,21.9701,22.0094,245158.0
2023-08-23 14:40:00,22.4,22.51,22.39,22.5,164002.0,22.0094,22.1175,21.9996,22.1077,164002.0
2023-08-23 14:50:00,22.5,22.61,22.48,22.6,122648.0,22.1077,22.2158,22.088,22.206,122648.0
2023-08-23 15:00:00,22.59,22.8,22.53,22.79,259976.0,22.1961,22.4025,22.1372,22.3926,259976.0
2023-08-23 15:10:00,22.79,22.85,22.79,22.83,227899.0,22.3926,22.4516,22.3926,22.4319,227899.0
2023-08-23 15:20:00,22.83,22.88,22.79,22.88,202225.0,22.4319,22.4811,22.3926,22.4811,202225.0
2023-08-23 15:30:00,22.87,22.87,22.79,22.82,216638.0,22.4712,22.4712,22.3926,22.4221,216638.0
2023-08-23 15:40:00,22.82,22.88,22.8,22.82,360748.0,22.4221,22.4811,22.4025,22.4221,360748.0
2023-08-23 15:50:00,22.81,22.81,22.57,22.66,672711.0,22.4123,22.4123,22.1765,22.2649,672711.0
2023-08-24 09:30:00,23.83,23.92,22.95,23.01,3208526.0,23.4145,23.5029,22.5498,22.6088,3208526.0
2023-08-24 09:40:00,23.03,23.1,22.57,22.72,1257185.0,22.6285,22.6972,22.1765,22.3239,1257185.0
2023-08-24 09:50:00,22.73,22.79,22.53,22.67,796943.0,22.3337,22.3926,22.1372,22.2747,796943.0
2023-08-24 10:00:00,22.7,22.77,22.33,22.4,614312.0,22.3042,22.373,21.9407,22.0094,614312.0
2023-08-24 10:10:00,22.39,22.48,22.21,22.29,463990.0,21.9996,22.088,21.8228,21.9014,463990.0
2023-08-24 10:20:00,22.31,22.41,21.89,21.89,657475.0,21.921,22.0193,21.5083,21.5083,657475.0
2023-08-24 10:30:00,21.89,22.05,21.82,21.96,633083.0,21.5083,21.6655,21.4396,21.5771,633083.0
2023-08-24 10:40:00,21.97,21.99,21.64,21.69,483004.0,21.5869,21.6066,21.2627,21.3118,483004.0
2023-08-24 10:50:00,21.69,21.79,21.49,21.52,632151.0,21.3118,21.4101,21.1153,21.1448,632151.0
2023-08-24 11:00:00,21.51,21.51,21.25,21.33,593524.0,21.135,21.135,20.8795,20.9581,593524.0
2023-08-24 11:10:00,21.32,21.39,21.17,21.38,380249.0,20.9483,21.017,20.8009,21.0072,380249.0
2023-08-24 11:20:00,21.37,21.45,21.15,21.32,436372.0,20.9974,21.076,20.7812,20.9483,436372.0
2023-08-24 11:30:00,21.31,21.34,20.98,21.01,471547.0,20.9384,20.9679,20.6142,20.6437,471547.0
2023-08-24 11:40:00,21.02,21.07,20.91,20.98,371121.0,20.6535,20.7026,20.5454,20.6142,371121.0
2023-08-24 11:50:00,20.98,20.98,20.79,20.88,486719.0,20.6142,20.6142,20.4275,20.5159,486719.0
2023-08-24 12:00:00,20.89,20.97,20.84,20.94,341329.0,20.5258,20.6044,20.4766,20.5749,341329.0
2023-08-24 12:10:00,20.93,21.18,20.92,21.12,382460.0,20.5651,20.8107,20.5552,20.7518,382460.0
2023-08-24 12:20:00,21.12,21.27,21.11,21.15,269596.0,20.7518,20.8991,20.7419,20.7812,269596.0
2023-08-24 12:30:00,21.15,21.37,21.14,21.36,234457.0,20.7812,20.9974,20.7714,20.9876,234457.0
2023-08-24 12:40:00,21.37,21.52,21.35,21.44,333277.0,20.9974,21.1448,20.9777,21.0662,333277.0
2023-08-24 12:50:00,21.46,21.48,21.25,21.29,264628.0,21.0858,21.1055,20.8795,20.9188,264628.0
2023-08-24 13:00:00,21.3,21.33,21.18,21.32,333448.0,20.9286,20.9581,20.8107,20.9483,333448.0
2023-08-24 13:10:00,21.31,21.36,21.1,21.15,315337.0,20.9384,20.9876,20.7321,20.7812,315337.0
2023-08-24 13:20:00,21.14,21.18,20.95,21.03,222330.0,20.7714,20.8107,20.5847,20.6633,222330.0
2023-08-24 13:30:00,21.03,21.13,21.0,21.11,199890.0,20.6633,20.7616,20.6338,20.7419,199890.0
2023-08-24 13:40:00,21.11,21.13,21.02,21.06,143652.0,20.7419,20.7616,20.6535,20.6928,143652.0
2023-08-24 13:50:00,21.06,21.08,21.01,21.07,95634.0,20.6928,20.7125,20.6437,20.7026,95634.0
2023-08-24 14:00:00,21.08,21.22,21.08,21.19,151471.0,20.7125,20.85,20.7125,20.8205,151471.0
2023-08-24 14:10:00,21.18,21.29,21.12,21.13,129544.0,20.8107,20.9188,20.7518,20.7616,129544.0
2023-08-24 14:20:00,21.11,21.25,21.11,21.16,131199.0,20.7419,20.8795,20.7419,20.7911,131199.0
2023-08-24 14:30:00,21.16,21.24,21.06,21.09,187806.0,20.7911,20.8697,20.6928,20.7223,187806.0
2023-08-24 14:40:00,21.08,21.08,20.89,20.93,345842.0,20.7125,20.7125,20.5258,20.5651,345842.0
2023-08-24 14:50:00,20.93,20.98,20.8,20.93,260689.0,20.5651,20.6142,20.4373,20.5651,260689.0
2023-08-24 15:00:00,20.92,20.97,20.65,20.65,419195.0,20.5552,20.6044,20.29,20.29,419195.0
2023-08-24 15:10:00,20.65,20.73,20.61,20.63,322349.0,20.29,20.3686,20.2506,20.2703,322349.0
2023-08-24 15:20:00,20.64,20.73,20.54,20.56,281844.0,20.2801,20.3686,20.1819,20.2015,281844.0
2023-08-24 15:30:00,20.56,20.63,20.39,20.43,477212.0,20.2015,20.2703,20.0345,20.0738,477212.0
2023-08-24 15:40:00,20.43,20.46,20.24,20.34,499477.0,20.0738,20.1033,19.8871,19.9854,499477.0
2023-08-24 15:50:00,20.34,20.54,20.32,20.4,504921.0,19.9854,20.1819,19.9657,20.0443,504921.0
2023-08-25 09:30:00,20.34,20.54,20.27,20.4,747912.0,19.9854,20.1819,19.9166,20.0443,747912.0
2023-08-25 09:40:00,20.39,20.65,20.33,20.5,593624.0,20.0345,20.29,19.9755,20.1426,593624.0
2023-08-25 09:50:00,20.5,20.59,20.41,20.51,315283.0,20.1426,20.231,20.0541,20.1524,315283.0
2023-08-25 10:00:00,20.48,20.84,20.16,20.19,789444.0,20.1229,20.4766,19.8085,19.838,789444.0
2023-08-25 10:10:00,20.2,21.16,20.2,20.58,801854.0,19.8478,20.7911,19.8478,20.2212,801854.0
2023-08-25 10:20:00,20.58,20.63,20.1,20.23,760364.0,20.2212,20.2703,19.7495,19.8773,760364.0
2023-08-25 10:30:00,20.21,20.32,19.86,19.97,505786.0,19.8576,19.9657,19.5137,19.6218,505786.0
2023-08-25 10:40:00,19.99,20.1,19.48,19.54,492971.0,19.6415,19.7495,19.1404,19.1993,492971.0
2023-08-25 10:50:00,19.54,19.66,19.41,19.42,305255.0,19.1993,19.3172,19.0716,19.0814,305255.0
2023-08-25 11:00:00,19.42,19.84,19.42,19.84,401573.0,19.0814,19.4941,19.0814,19.4941,401573.0
2023-08-25 11:10:00,19.84,19.95,19.6,19.73,354968.0,19.4941,19.6022,19.2583,19.386,354968.0
2023-08-25 11:20:00,19.75,20.04,19.64,20.04,344476.0,19.4056,19.6906,19.2976,19.6906,344476.0
2023-08-25 11:30:00,20.04,20.17,19.8,20.15,372676.0,19.6906,19.8183,19.4548,19.7987,372676.0
2023-08-25 11:40:00,20.15,20.17,19.91,20.02,261439.0,19.7987,19.8183,19.5629,19.6709,261439.0
2023-08-25 11:50:00,20.01,20.07,19.61,19.68,380439.0,19.6611,19.7201,19.2681,19.3369,380439.0
2023-08-25 12:00:00,19.67,19.88,19.67,19.86,121533.0,19.327,19.5334,19.327,19.5137,121533.0
2023-08-25 12:10:00,19.86,19.93,19.75,19.87,92594.0,19.5137,19.5825,19.4056,19.5236,92594.0
2023-08-25 12:20:00,19.86,20.14,19.8,20.14,158182.0,19.5137,19.7888,19.4548,19.7888,158182.0
2023-08-25 12:30:00,20.14,20.28,20.06,20.26,181731.0,19.7888,19.9264,19.7102,19.9068,181731.0
2023-08-25 12:40:00,20.25,20.29,20.11,20.17,114994.0,19.8969,19.9362,19.7594,19.8183,114994.0
2023-08-25 12:50:00,20.16,20.18,19.99,20.17,138374.0,19.8085,19.8281,19.6415,19.8183,138374.0
2023-08-25 13:00:00,20.15,20.27,20.12,20.2,111685.0,19.7987,19.9166,19.7692,19.8478,111685.0
2023-08-25 13:10:00,20.17,20.33,20.1,20.18,238163.0,19.8183,19.9755,19.7495,19.8281,238163.0
2023-08-25 13:20:00,20.19,20.19,19.98,20.1,245753.0,19.838,19.838,19.6316,19.7495,245753.0
2023-08-25 13:30:00,20.09,20.09,19.93,19.94,84140.0,19.7397,19.7397,19.5825,19.5923,84140.0
2023-08-25 13:40:00,19.93,20.1,19.93,20.07,96838.0,19.5825,19.7495,19.5825,19.7201,96838.0
2023-08-25 13:50:00,20.07,20.22,20.07,20.19,350144.0,19.7201,19.8674,19.7201,19.838,350144.0
2023-08-25 14:00:00,20.18,20.26,20.13,20.25,106139.0,19.8281,19.9068,19.779,19.8969,106139.0
2023-08-25 14:10:00,20.22,20.46,20.21,20.42,184430.0,19.8674,20.1033,19.8576,20.064,184430.0
2023-08-25 14:20:00,20.43,20.64,20.43,20.64,418644.0,20.0738,20.2801,20.0738,20.2801,418644.0
2023-08-25 14:30:00,20.65,20.8,20.61,20.63,434310.0,20.29,20.4373,20.2506,20.2703,434310.0
2023-08-25 14:40:00,20.63,20.68,20.53,20.62,181106.0,20.2703,20.3194,20.172,20.2605,181106.0
2023-08-25 14:50:00,20.63,20.77,20.6,20.76,139017.0,20.2703,20.4079,20.2408,20.398,139017.0
2023-08-25 15:00:00,20.76,20.86,20.64,20.8,361830.0,20.398,20.4963,20.2801,20.4373,361830.0
2023-08-25 15:10:00,20.81,20.88,20.76,20.87,175397.0,20.4472,20.5159,20.398,20.5061,175397.0
2023-08-25 15:20:00,20.86,20.93,20.82,20.82,212364.0,20.4963,20.5651,20.457,20.457,212364.0
2023-08-25 15:30:00,20.82,20.85,20.68,20.72,156288.0,20.457,20.4865,20.3194,20.3587,156288.0
2023-08-25 15:40:00,20.73,20.85,20.64,20.65,158523.0,20.3686,20.4865,20.2801,20.29,158523.0
2023-08-25 15:50:00,20.62,20.73,20.54,20.65,354049.0,20.2605,20.3686,20.1819,20.29,354049.0
2023-08-28 09:30:00,21.25,21.59,21.16,21.3,1572125.0,20.8795,21.2136,20.7911,20.9286,1572125.0
2023-08-28 09:40:00,21.3,21.37,21.11,21.23,932423.0,20.9286,20.9974,20.7419,20.8598,932423.0
2023-08-28 09:50:00,21.22,21.26,20.82,21.21,628641.0,20.85,20.8893,20.457,20.8402,628641.0
2023-08-28 10:00:00,21.21,21.31,21.13,21.28,508171.0,20.8402,20.9384,20.7616,20.909,508171.0
2023-08-28 10:10:00,21.27,21.31,21.11,21.18,496623.0,20.8991,20.9384,20.7419,20.8107,496623.0
2023-08-28 10:20:00,21.18,21.37,21.18,21.37,422448.0,20.8107,20.9974,20.8107,20.9974,422448.0
2023-08-28 10:30:00,21.38,21.41,21.18,21.18,372478.0,21.0072,21.0367,20.8107,20.8107,372478.0
2023-08-28 10:40:00,21.18,21.2,20.94,21.03,449172.0,20.8107,20.8304,20.5749,20.6633,449172.0
2023-08-28 10:50:00,21.01,21.05,20.81,21.04,402995.0,20.6437,20.683,20.4472,20.6732,402995.0
2023-08-28 11:00:00,21.05,21.15,20.97,21.14,393605.0,20.683,20.7812,20.6044,20.7714,393605.0
2023-08-28 11:10:00,21.13,21.14,21.01,21.03,230365.0,20.7616,20.7714,20.6437,20.6633,230365.0
2023-08-28 11:20:00,21.04,21.2,21.03,21.07,262126.0,20.6732,20.8304,20.6633,20.7026,262126.0
2023-08-28 11:30:00,21.06,21.12,21.04,21.09,218047.0,20.6928,20.7518,20.6732,20.7223,218047.0
2023-08-28 11:40:00,21.1,21.12,20.82,20.88,349634.0,20.7321,20.7518,20.457,20.5159,349634.0
2023-08-28 11:50:00,20.88,20.94,20.76,20.94,228323.0,20.5159,20.5749,20.398,20.5749,228323.0
2023-08-28 12:00:00,20.94,20.94,20.83,20.88,157088.0,20.5749,20.5749,20.4668,20.5159,157088.0
2023-08-28 12:10:00,20.89,20.93,20.85,20.89,121266.0,20.5258,20.5651,20.4865,20.5258,121266.0
2023-08-28 12:20:00,20.88,20.91,20.84,20.88,125772.0,20.5159,20.5454,20.4766,20.5159,125772.0
2023-08-28 12:30:00,20.88,21.04,20.87,21.04,78603.0,20.5159,20.6732,20.5061,20.6732,78603.0
2023-08-28 12:40:00,21.04,21.19,21.02,21.14,159124.0,20.6732,20.8205,20.6535,20.7714,159124.0
2023-08-28 12:50:00,21.15,21.35,21.15,21.35,145300.0,20.7812,20.9777,20.7812,20.9777,145300.0
2023-08-28 13:00:00,21.35,21.48,21.34,21.38,267629.0,20.9777,21.1055,20.9679,21.0072,267629.0
2023-08-28 13:10:00,21.38,21.4,21.29,21.37,213906.0,21.0072,21.0269,20.9188,20.9974,213906.0
2023-08-28 13:20:00,21.37,21.48,21.36,21.38,228573.0,20.9974,21.1055,20.9876,21.0072,228573.0
2023-08-28 13:30:00,21.38,21.42,21.2,21.26,258591.0,21.0072,21.0465,20.8304,20.8893,258591.0
2023-08-28 13:40:00,21.25,21.28,21.17,21.21,101047.0,20.8795,20.909,20.8009,20.8402,101047.0
2023-08-28 13:50:00,21.2,21.2,20.88,20.95,336792.0,20.8304,20.8304,20.5159,20.5847,336792.0
2023-08-28 14:00:00,20.94,21.11,20.94,21.11,145874.0,20.5749,20.7419,20.5749,20.7419,145874.0
2023-08-28 14:10:00,21.09,21.1,20.97,20.97,88747.0,20.7223,20.7321,20.6044,20.6044,88747.0
2023-08-28 14:20:00,20.97,21.09,20.97,21.09,83371.0,20.6044,20.7223,20.6044,20.7223,83371.0
2023-08-28 14:30:00,21.09,21.16,21.02,21.07,160720.0,20.7223,20.7911,20.6535,20.7026,160720.0
2023-08-28 14:40:00,21.07,21.14,21.07,21.13,170394.0,20.7026,20.7714,20.7026,20.7616,170394.0
2023-08-28 14:50:00,21.12,21.17,21.1,21.13,145862.0,20.7518,20.8009,20.7321,20.7616,145862.0
2023-08-28 15:00:00,21.14,21.25,21.08,21.24,130729.0,20.7714,20.8795,20.7125,20.8697,130729.0
2023-08-28 15:10:00,21.24,21.24,21.11,21.13,233290.0,20.8697,20.8697,20.7419,20.7616,233290.0
2023-08-28 15:20:00,21.14,21.14,21.03,21.11,195450.0,20.7714,20.7714,20.6633,20.7419,195450.0
2023-08-28 15:30:00,21.1,21.23,21.07,21.18,191909.0,20.7321,20.8598,20.7026,20.8107,191909.0
2023-08-28 15:40:00,21.19,21.45,21.18,21.29,350301.0,20.8205,21.076,20.8107,20.9188,350301.0
2023-08-28 15:50:00,21.29,21.43,21.27,21.41,484575.0,20.9188,21.0564,20.8991,21.0367,484575.0
2023-08-29 09:30:00,21.1,21.38,20.97,21.1,729420.0,20.7321,21.0072,20.6044,20.7321,729420.0
2023-08-29 09:40:00,21.09,21.76,21.08,21.76,569009.0,20.7223,21.3806,20.7125,21.3806,569009.0
2023-08-29 09:50:00,21.76,21.77,21.55,21.62,372563.0,21.3806,21.3904,21.1743,21.243,372563.0
2023-08-29 10:00:00,21.63,22.04,21.63,21.98,864396.0,21.2529,21.6557,21.2529,21.5968,864396.0
2023-08-29 10:10:00,21.98,22.23,21.91,22.22,450982.0,21.5968,21.8424,21.528,21.8326,450982.0
2023-08-29 10:20:00,22.22,22.41,22.2,22.38,409231.0,21.8326,22.0193,21.8129,21.9898,409231.0
2023-08-29 10:30:00,22.38,22.64,22.38,22.52,590398.0,21.9898,22.2453,21.9898,22.1273,590398.0
2023-08-29 10:40:00,22.52,22.59,22.44,22.55,481386.0,22.1273,22.1961,22.0487,22.1568,481386.0
2023-08-29 10:50:00,22.55,22.68,22.45,22.48,400022.0,22.1568,22.2846,22.0586,22.088,400022.0
2023-08-29 11:00:00,22.49,22.61,22.47,22.57,275342.0,22.0979,22.2158,22.0782,22.1765,275342.0
2023-08-29 11:10:00,22.57,22.78,22.57,22.77,370920.0,22.1765,22.3828,22.1765,22.373,370920.0
2023-08-29 11:20:00,22.77,22.85,22.71,22.8,403696.0,22.373,22.4516,22.314,22.4025,403696.0
2023-08-29 11:30:00,22.8,22.96,22.79,22.94,304889.0,22.4025,22.5597,22.3926,22.54,304889.0
2023-08-29 11:40:00,22.95,22.98,22.81,22.87,243686.0,22.5498,22.5793,22.4123,22.4712,243686.0
2023-08-29 11:50:00,22.86,22.91,22.82,22.84,248730.0,22.4614,22.5105,22.4221,22.4418,248730.0
2023-08-29 12:00:00,22.84,22.91,22.77,22.89,286446.0,22.4418,22.5105,22.373,22.4909,286446.0
2023-08-29 12:10:00,22.88,22.95,22.84,22.95,206029.0,22.4811,22.5498,22.4418,22.5498,206029.0
2023-08-29 12:20:00,22.95,23.09,22.93,23.04,342440.0,22.5498,22.6874,22.5302,22.6383,342440.0
2023-08-29 12:30:00,23.05,23.06,22.93,23.0,236593.0,22.6481,22.6579,22.5302,22.599,236593.0
2023-08-29 12:40:00,22.99,23.04,22.96,22.99,264260.0,22.5892,22.6383,22.5597,22.5892,264260.0
2023-08-29 12:50:00,23.0,23.13,22.96,23.12,216697.0,22.599,22.7267,22.5597,22.7169,216697.0
2023-08-29 13:00:00,23.12,23.2,23.07,23.18,135440.0,22.7169,22.7955,22.6678,22.7758,135440.0
2023-08-29 13:10:00,23.19,23.19,23.1,23.15,140278.0,22.7857,22.7857,22.6972,22.7464,140278.0
2023-08-29 13:20:00,23.15,23.2,23.12,23.12,91023.0,22.7464,22.7955,22.7169,22.7169,91023.0
2023-08-29 13:30:00,23.13,23.27,23.12,23.25,223386.0,22.7267,22.8643,22.7169,22.8446,223386.0
2023-08-29 13:40:00,23.25,23.25,23.17,23.22,164977.0,22.8446,22.8446,22.766,22.8151,164977.0
2023-08-29 13:50:00,23.22,23.24,23.05,23.14,419442.0,22.8151,22.8348,22.6481,22.7365,419442.0
2023-08-29 14:00:00,23.15,23.18,23.09,23.17,155995.0,22.7464,22.7758,22.6874,22.766,155995.0
2023-08-29 14:10:00,23.18,23.22,23.11,23.18,197488.0,22.7758,22.8151,22.7071,22.7758,197488.0
2023-08-29 14:20:00,23.18,23.21,23.11,23.18,213199.0,22.7758,22.8053,22.7071,22.7758,213199.0
2023-08-29 14:30:00,23.18,23.24,23.14,23.16,141830.0,22.7758,22.8348,22.7365,22.7562,141830.0
2023-08-29 14:40:00,23.17,23.25,23.16,23.18,133890.0,22.766,22.8446,22.7562,22.7758,133890.0
2023-08-29 14:50:00,23.19,23.28,23.18,23.22,231484.0,22.7857,22.8741,22.7758,22.8151,231484.0
2023-08-29 15:00:00,23.22,23.26,23.12,23.26,398630.0,22.8151,22.8544,22.7169,22.8544,398630.0
2023-08-29 15:10:00,23.27,23.31,23.25,23.31,221079.0,22.8643,22.9036,22.8446,22.9036,221079.0
2023-08-29 15:20:00,23.3,23.3,23.2,23.26,160952.0,22.8937,22.8937,22.7955,22.8544,160952.0
2023-08-29 15:30:00,23.26,23.26,23.18,23.18,88760.0,22.8544,22.8544,22.7758,22.7758,88760.0
2023-08-29 15:40:00,23.18,23.24,23.07,23.09,119007.0,22.7758,22.8348,22.6678,22.6874,119007.0
2023-08-29 15:50:00,23.1,23.12,23.06,23.09,486935.0,22.6972,22.7169,22.6579,22.6874,486935.0
2023-08-30 09:30:00,22.92,22.94,22.38,22.78,1529063.0,22.5204,22.54,21.9898,22.3828,1529063.0
2023-08-30 09:40:00,22.78,22.79,22.52,22.62,529100.0,22.3828,22.3926,22.1273,22.2256,529100.0
2023-08-30 09:50:00,22.63,23.07,22.62,22.99,446003.0,22.2354,22.6678,22.2256,22.5892,446003.0
2023-08-30 10:00:00,23.0,23.22,22.99,23.16,371536.0,22.599,22.8151,22.5892,22.7562,371536.0
2023-08-30 10:10:00,23.17,23.29,22.97,22.99,385882.0,22.766,22.8839,22.5695,22.5892,385882.0
2023-08-30 10:20:00,23.0,23.0,22.51,22.73,476638.0,22.599,22.599,22.1175,22.3337,476638.0
2023-08-30 10:30:00,22.73,23.09,22.73,23.07,505028.0,22.3337,22.6874,22.3337,22.6678,505028.0
2023-08-30 10:40:00,23.07,23.13,22.93,22.98,330477.0,22.6678,22.7267,22.5302,22.5793,330477.0
2023-08-30 10:50:00,22.97,23.24,22.95,23.2,425603.0,22.5695,22.8348,22.5498,22.7955,425603.0
2023-08-30 11:00:00,23.2,23.27,23.0,23.17,458846.0,22.7955,22.8643,22.599,22.766,458846.0
2023-08-30 11:10:00,23.17,23.29,23.17,23.28,272682.0,22.766,22.8839,22.766,22.8741,272682.0
2023-08-30 11:20:00,23.28,23.3,23.14,23.19,293999.0,22.8741,22.8937,22.7365,22.7857,293999.0
2023-08-30 11:30:00,23.18,23.43,23.18,23.38,282974.0,22.7758,23.0215,22.7758,22.9724,282974.0
2023-08-30 11:40:00,23.37,23.42,23.37,23.4,207419.0,22.9625,23.0117,22.9625,22.992,207419.0
2023-08-30 11:50:00,23.4,23.52,23.33,23.52,269102.0,22.992,23.1099,22.9232,23.1099,269102.0
2023-08-30 12:00:00,23.52,23.61,23.5,23.61,213345.0,23.1099,23.1983,23.0903,23.1983,213345.0
2023-08-30 12:10:00,23.61,23.66,23.56,23.63,246552.0,23.1983,23.2475,23.1492,23.218,246552.0
2023-08-30 12:20:00,23.64,23.64,23.56,23.6,128193.0,23.2278,23.2278,23.1492,23.1885,128193.0
2023-08-30 12:30:00,23.61,23.69,23.52,23.56,153460.0,23.1983,23.2769,23.1099,23.1492,153460.0
2023-08-30 12:40:00,23.57,23.69,23.57,23.62,132429.0,23.159,23.2769,23.159,23.2082,132429.0
2023-08-30 12:50:00,23.61,23.61,23.53,23.59,93510.0,23.1983,23.1983,23.1197,23.1787,93510.0
2023-08-30 13:00:00,23.59,23.59,23.49,23.52,116652.0,23.1787,23.1787,23.0804,23.1099,116652.0
2023-08-30 13:10:00,23.53,23.6,23.52,23.57,97105.0,23.1197,23.1885,23.1099,23.159,97105.0
2023-08-30 13:20:00,23.57,23.58,23.48,23.51,119777.0,23.159,23.1689,23.0706,23.1001,119777.0
2023-08-30 13:30:00,23.51,23.66,23.51,23.64,185202.0,23.1001,23.2475,23.1001,23.2278,185202.0
2023-08-30 13:40:00,23.63,23.63,23.55,23.59,195574.0,23.218,23.218,23.1394,23.1787,195574.0
2023-08-30 13:50:00,23.59,23.59,23.28,23.39,230187.0,23.1787,23.1787,22.8741,22.9822,230187.0
2023-08-30 14:00:00,23.38,23.41,23.25,23.28,200724.0,22.9724,23.0018,22.8446,22.8741,200724.0
2023-08-30 14:10:00,23.28,23.41,23.21,23.32,299148.0,22.8741,23.0018,22.8053,22.9134,299148.0
2023-08-30 14:20:00,23.34,23.36,23.16,23.18,219843.0,22.933,22.9527,22.7562,22.7758,219843.0
2023-08-30 14:30:00,23.18,23.39,23.18,23.36,173205.0,22.7758,22.9822,22.7758,22.9527,173205.0
2023-08-30 14:40:00,23.37,23.52,23.37,23.47,139735.0,22.9625,23.1099,22.9625,23.0608,139735.0
2023-08-30 14:50:00,23.47,23.57,23.47,23.55,119941.0,23.0608,23.159,23.0608,23.1394,119941.0
2023-08-30 15:00:00,23.55,23.64,23.55,23.57,207762.0,23.1394,23.2278,23.1394,23.159,207762.0
2023-08-30 15:10:00,23.56,23.6,23.5,23.55,145459.0,23.1492,23.1885,23.0903,23.1394,145459.0
2023-08-30 15:20:00,23.55,23.55,23.42,23.43,120014.0,23.1394,23.1394,23.0117,23.0215,120014.0
2023-08-30 15:30:00,23.45,23.53,23.39,23.46,134671.0,23.0411,23.1197,22.9822,23.051,134671.0
2023-08-30 15:40:00,23.48,23.51,23.39,23.39,233420.0,23.0706,23.1001,22.9822,22.9822,233420.0
2023-08-30 15:50:00,23.38,23.42,23.32,23.4,401769.0,22.9724,23.0117,22.9134,22.992,401769.0
2023-08-31 09:30:00,23.23,23.56,23.15,23.49,996724.0,22.825,23.1492,22.7464,23.0804,996724.0
2023-08-31 09:40:00,23.5,23.61,23.29,23.47,546176.0,23.0903,23.1983,22.8839,23.0608,546176.0
2023-08-31 09:50:00,23.48,23.92,23.44,23.92,562351.0,23.0706,23.5029,23.0313,23.5029,562351.0
2023-08-31 10:00:00,23.93,23.95,23.73,23.85,344683.0,23.5128,23.5324,23.3162,23.4342,344683.0
2023-08-31 10:10:00,23.82,23.96,23.7,23.91,233371.0,23.4047,23.5422,23.2868,23.4931,233371.0
2023-08-31 10:20:00,23.91,24.01,23.82,24.01,322226.0,23.4931,23.5914,23.4047,23.5914,322226.0
2023-08-31 10:30:00,24.02,24.23,23.97,24.23,313032.0,23.6012,23.8075,23.5521,23.8075,313032.0
2023-08-31 10:40:00,24.23,24.28,24.1,24.13,296431.0,23.8075,23.8567,23.6798,23.7093,296431.0
2023-08-31 10:50:00,24.13,24.14,23.92,24.09,410966.0,23.7093,23.7191,23.5029,23.67,410966.0
2023-08-31 11:00:00,24.09,24.09,23.92,23.98,140821.0,23.67,23.67,23.5029,23.5619,140821.0
2023-08-31 11:10:00,23.99,24.07,23.97,24.04,229403.0,23.5717,23.6503,23.5521,23.6208,229403.0
2023-08-31 11:20:00,24.03,24.03,23.77,23.96,267118.0,23.611,23.611,23.3556,23.5422,267118.0
2023-08-31 11:30:00,23.94,23.98,23.74,23.83,158654.0,23.5226,23.5619,23.3261,23.4145,158654.0
2023-08-31 11:40:00,23.84,23.88,23.78,23.84,108868.0,23.4243,23.4636,23.3654,23.4243,108868.0
2023-08-31 11:50:00,23.84,23.9,23.78,23.86,105145.0,23.4243,23.4833,23.3654,23.444,105145.0
2023-08-31 12:00:00,23.85,23.98,23.77,23.98,136570.0,23.4342,23.5619,23.3556,23.5619,136570.0
2023-08-31 12:10:00,23.99,24.0,23.74,23.78,232911.0,23.5717,23.5815,23.3261,23.3654,232911.0
2023-08-31 12:20:00,23.77,23.79,23.54,23.64,326000.0,23.3556,23.3752,23.1296,23.2278,326000.0
2023-08-31 12:30:00,23.62,23.71,23.61,23.68,117514.0,23.2082,23.2966,23.1983,23.2671,117514.0
2023-08-31 12:40:00,23.69,23.74,23.46,23.46,183631.0,23.2769,23.3261,23.051,23.051,183631.0
2023-08-31 12:50:00,23.47,23.64,23.47,23.63,252394.0,23.0608,23.2278,23.0608,23.218,252394.0
2023-08-31 13:00:00,23.64,23.73,23.61,23.72,110222.0,23.2278,23.3162,23.1983,23.3064,110222.0
2023-08-31 13:10:00,23.73,23.93,23.73,23.93,183280.0,23.3162,23.5128,23.3162,23.5128,183280.0
2023-08-31 13:20:00,23.94,24.05,23.92,24.0,343411.0,23.5226,23.6307,23.5029,23.5815,343411.0
2023-08-31 13:30:00,24.0,24.02,23.91,23.96,193021.0,23.5815,23.6012,23.4931,23.5422,193021.0
2023-08-31 13:40:00,23.96,24.02,23.82,23.84,183995.0,23.5422,23.6012,23.4047,23.4243,183995.0
2023-08-31 13:50:00,23.84,23.88,23.78,23.88,124839.0,23.4243,23.4636,23.3654,23.4636,124839.0
2023-08-31 14:00:00,23.88,24.05,23.88,24.04,182307.0,23.4636,23.6307,23.4636,23.6208,182307.0
2023-08-31 14:10:00,24.03,24.12,24.02,24.08,141469.0,23.611,23.6994,23.6012,23.6601,141469.0
2023-08-31 14:20:00,24.08,24.11,24.0,24.01,129496.0,23.6601,23.6896,23.5815,23.5914,129496.0
2023-08-31 14:30:00,24.01,24.02,23.91,23.92,149268.0,23.5914,23.6012,23.4931,23.5029,149268.0
2023-08-31 14:40:00,23.92,23.94,23.84,23.91,125127.0,23.5029,23.5226,23.4243,23.4931,125127.0
2023-08-31 14:50:00,23.91,23.93,23.85,23.88,125855.0,23.4931,23.5128,23.4342,23.4636,125855.0
2023-08-31 15:00:00,23.87,23.97,23.87,23.95,135916.0,23.4538,23.5521,23.4538,23.5324,135916.0
2023-08-31 15:10:00,23.97,24.0,23.95,23.97,160621.0,23.5521,23.5815,23.5324,23.5521,160621.0
2023-08-31 15:20:00,23.97,24.02,23.93,23.96,168671.0,23.5521,23.6012,23.5128,23.5422,168671.0
2023-08-31 15:30:00,23.95,23.99,23.9,23.95,107915.0,23.5324,23.5717,23.4833,23.5324,107915.0
2023-08-31 15:40:00,23.94,24.0,23.89,23.91,300364.0,23.5226,23.5815,23.4735,23.4931,300364.0
2023-08-31 15:50:00,23.91,24.02,23.85,23.85,981212.0,23.4931,23.6012,23.4342,23.4342,981212.0
2023-09-01 09:30:00,24.33,24.5,23.89,23.89,1576318.0,23.9058,24.0728,23.4735,23.4735,1576318.0
2023-09-01 09:40:00,23.89,24.05,23.52,23.62,811863.0,23.4735,23.6307,23.1099,23.2082,811863.0
2023-09-01 09:50:00,23.61,23.99,23.54,23.99,529631.0,23.1983,23.5717,23.1296,23.5717,529631.0
2023-09-01 10:00:00,23.95,24.06,23.6,24.03,586164.0,23.5324,23.6405,23.1885,23.611,586164.0
2023-09-01 10:10:00,24.01,24.16,24.0,24.16,488367.0,23.5914,23.7388,23.5815,23.7388,488367.0
2023-09-01 10:20:00,24.16,24.16,23.93,24.12,431309.0,23.7388,23.7388,23.5128,23.6994,431309.0
2023-09-01 10:30:00,24.11,24.11,23.76,23.98,395611.0,23.6896,23.6896,23.3457,23.5619,395611.0
2023-09-01 10:40:00,23.98,24.01,23.79,23.82,360541.0,23.5619,23.5914,23.3752,23.4047,360541.0
2023-09-01 10:50:00,23.81,23.91,23.64,23.7,387349.0,23.3949,23.4931,23.2278,23.2868,387349.0
2023-09-01 11:00:00,23.7,23.78,23.63,23.65,209303.0,23.2868,23.3654,23.218,23.2376,209303.0
2023-09-01 11:10:00,23.66,23.86,23.62,23.86,214265.0,23.2475,23.444,23.2082,23.444,214265.0
2023-09-01 11:20:00,23.85,23.94,23.75,23.79,274012.0,23.4342,23.5226,23.3359,23.3752,274012.0
2023-09-01 11:30:00,23.79,23.84,23.71,23.79,200797.0,23.3752,23.4243,23.2966,23.3752,200797.0
2023-09-01 11:40:00,23.78,23.82,23.66,23.68,239593.0,23.3654,23.4047,23.2475,23.2671,239593.0
2023-09-01 11:50:00,23.69,23.7,23.62,23.66,231208.0,23.2769,23.2868,23.2082,23.2475,231208.0
2023-09-01 12:00:00,23.65,23.71,23.56,23.7,254689.0,23.2376,23.2966,23.1492,23.2868,254689.0
2023-09-01 12:10:00,23.69,23.82,23.68,23.81,147802.0,23.2769,23.4047,23.2671,23.3949,147802.0
2023-09-01 12:20:00,23.8,23.96,23.79,23.9,204085.0,23.385,23.5422,23.3752,23.4833,204085.0
2023-09-01 12:30:00,23.89,23.97,23.86,23.88,150868.0,23.4735,23.5521,23.444,23.4636,150868.0
2023-09-01 12:40:00,23.88,23.91,23.81,23.91,155929.0,23.4636,23.4931,23.3949,23.4931,155929.0
2023-09-01 12:50:00,23.91,24.1,23.91,24.09,278599.0,23.4931,23.6798,23.4931,23.67,278599.0
2023-09-01 13:00:00,24.09,24.12,24.0,24.02,164891.0,23.67,23.6994,23.5815,23.6012,164891.0
2023-09-01 13:10:00,24.02,24.09,24.01,24.09,137260.0,23.6012,23.67,23.5914,23.67,137260.0
2023-09-01 13:20:00,24.09,24.12,23.98,23.98,149673.0,23.67,23.6994,23.5619,23.5619,149673.0
2023-09-01 13:30:00,23.98,24.08,23.97,24.05,138776.0,23.5619,23.6601,23.5521,23.6307,138776.0
2023-09-01 13:40:00,24.04,24.06,23.91,23.96,101465.0,23.6208,23.6405,23.4931,23.5422,101465.0
2023-09-01 13:50:00,23.96,24.09,23.94,24.09,93093.0,23.5422,23.67,23.5226,23.67,93093.0
2023-09-01 14:00:00,24.09,24.16,24.05,24.16,187625.0,23.67,23.7388,23.6307,23.7388,187625.0
2023-09-01 14:10:00,24.16,24.16,24.04,24.04,90006.0,23.7388,23.7388,23.6208,23.6208,90006.0
2023-09-01 14:20:00,24.04,24.06,23.9,23.93,184612.0,23.6208,23.6405,23.4833,23.5128,184612.0
2023-09-01 14:30:00,23.93,23.94,23.84,23.89,122874.0,23.5128,23.5226,23.4243,23.4735,122874.0
2023-09-01 14:40:00,23.89,23.97,23.88,23.93,103930.0,23.4735,23.5521,23.4636,23.5128,103930.0
2023-09-01 14:50:00,23.93,24.02,23.93,24.02,113128.0,23.5128,23.6012,23.5128,23.6012,113128.0
2023-09-01 15:00:00,24.03,24.04,23.96,24.03,112483.0,23.611,23.6208,23.5422,23.611,112483.0
2023-09-01 15:10:00,24.03,24.09,23.97,23.98,186458.0,23.611,23.67,23.5521,23.5619,186458.0
2023-09-01 15:20:00,23.99,24.07,23.95,24.07,160490.0,23.5717,23.6503,23.5324,23.6503,160490.0
2023-09-01 15:30:00,24.07,24.09,23.97,23.99,156960.0,23.6503,23.67,23.5521,23.5717,156960.0
2023-09-01 15:40:00,23.99,24.01,23.93,23.98,136891.0,23.5717,23.5914,23.5128,23.5619,136891.0
2023-09-01 15:50:00,23.95,24.08,23.92,24.04,505788.0,23.5324,23.6601,23.5029,23.6208,505788.0
2023-09-05 09:30:00,23.79,23.84,23.51,23.81,766064.0,23.3752,23.4243,23.1001,23.3949,766064.0
2023-09-05 09:40:00,23.81,23.95,23.68,23.82,313608.0,23.3949,23.5324,23.2671,23.4047,313608.0
2023-09-05 09:50:00,23.83,23.85,23.4,23.5,366032.0,23.4145,23.4342,22.992,23.0903,366032.0
2023-09-05 10:00:00,23.51,23.61,23.38,23.59,218893.0,23.1001,23.1983,22.9724,23.1787,218893.0
2023-09-05 10:10:00,23.6,23.73,23.53,23.73,164529.0,23.1885,23.3162,23.1197,23.3162,164529.0
2023-09-05 10:20:00,23.72,23.92,23.68,23.73,238658.0,23.3064,23.5029,23.2671,23.3162,238658.0
2023-09-05 10:30:00,23.72,23.83,23.7,23.79,219693.0,23.3064,23.4145,23.2868,23.3752,219693.0
2023-09-05 10:40:00,23.79,24.01,23.74,23.99,275349.0,23.3752,23.5914,23.3261,23.5717,275349.0
2023-09-05 10:50:00,23.98,24.12,23.96,24.0,278335.0,23.5619,23.6994,23.5422,23.5815,278335.0
2023-09-05 11:00:00,24.0,24.38,24.0,24.36,352725.0,23.5815,23.9549,23.5815,23.9353,352725.0
2023-09-05 11:10:00,24.35,24.37,24.3,24.32,221712.0,23.9254,23.9451,23.8763,23.896,221712.0
2023-09-05 11:20:00,24.32,24.33,24.06,24.06,176160.0,23.896,23.9058,23.6405,23.6405,176160.0
2023-09-05 11:30:00,24.05,24.08,23.88,23.94,153281.0,23.6307,23.6601,23.4636,23.5226,153281.0
2023-09-05 11:40:00,23.93,24.06,23.89,24.05,148442.0,23.5128,23.6405,23.4735,23.6307,148442.0
2023-09-05 11:50:00,24.06,24.15,23.93,24.1,217781.0,23.6405,23.7289,23.5128,23.6798,217781.0
2023-09-05 12:00:00,24.1,24.25,24.04,24.11,206401.0,23.6798,23.8272,23.6208,23.6896,206401.0
2023-09-05 12:10:00,24.12,24.26,24.11,24.24,128761.0,23.6994,23.837,23.6896,23.8174,128761.0
2023-09-05 12:20:00,24.25,24.28,24.19,24.22,126467.0,23.8272,23.8567,23.7682,23.7977,126467.0
2023-09-05 12:30:00,24.23,24.34,24.22,24.34,123602.0,23.8075,23.9156,23.7977,23.9156,123602.0
2023-09-05 12:40:00,24.34,24.41,24.3,24.36,157843.0,23.9156,23.9844,23.8763,23.9353,157843.0
2023-09-05 12:50:00,24.36,24.44,24.32,24.43,136880.0,23.9353,24.0139,23.896,24.004,136880.0
2023-09-05 13:00:00,24.42,24.45,24.26,24.27,106765.0,23.9942,24.0237,23.837,23.8468,106765.0
2023-09-05 13:10:00,24.26,24.33,24.23,24.23,90300.0,23.837,23.9058,23.8075,23.8075,90300.0
2023-09-05 13:20:00,24.23,24.31,24.18,24.22,73999.0,23.8075,23.8861,23.7584,23.7977,73999.0
2023-09-05 13:30:00,24.24,24.28,24.18,24.25,66858.0,23.8174,23.8567,23.7584,23.8272,66858.0
2023-09-05 13:40:00,24.25,24.31,24.21,24.23,59498.0,23.8272,23.8861,23.7879,23.8075,59498.0
2023-09-05 13:50:00,24.23,24.32,24.23,24.31,60519.0,23.8075,23.896,23.8075,23.8861,60519.0
2023-09-05 14:00:00,24.32,24.35,24.28,24.31,46571.0,23.896,23.9254,23.8567,23.8861,46571.0
2023-09-05 14:10:00,24.3,24.51,24.29,24.51,165946.0,23.8763,24.0826,23.8665,24.0826,165946.0
2023-09-05 14:20:00,24.52,24.57,24.5,24.56,133196.0,24.0925,24.1416,24.0728,24.1318,133196.0
2023-09-05 14:30:00,24.57,24.57,24.38,24.41,81888.0,24.1416,24.1416,23.9549,23.9844,81888.0
2023-09-05 14:40:00,24.41,24.48,24.4,24.46,54137.0,23.9844,24.0532,23.9746,24.0335,54137.0
2023-09-05 14:50:00,24.45,24.5,24.4,24.48,79710.0,24.0237,24.0728,23.9746,24.0532,79710.0
2023-09-05 15:00:00,24.47,24.47,24.29,24.3,125368.0,24.0433,24.0433,23.8665,23.8763,125368.0
2023-09-05 15:10:00,24.28,24.29,24.14,24.18,101868.0,23.8567,23.8665,23.7191,23.7584,101868.0
2023-09-05 15:20:00,24.19,24.27,24.17,24.22,67687.0,23.7682,23.8468,23.7486,23.7977,67687.0
2023-09-05 15:30:00,24.24,24.31,24.22,24.31,73787.0,23.8174,23.8861,23.7977,23.8861,73787.0
2023-09-05 15:40:00,24.3,24.32,24.12,24.14,74386.0,23.8763,23.896,23.6994,23.7191,74386.0
2023-09-05 15:50:00,24.15,24.21,24.01,24.02,266400.0,23.7289,23.7879,23.5914,23.6012,266400.0
2023-09-06 09:30:00,23.85,24.11,23.8,24.07,610731.0,23.4342,23.6896,23.385,23.6503,610731.0
2023-09-06 09:40:00,24.09,24.28,23.99,24.0,418854.0,23.67,23.8567,23.5717,23.5815,418854.0
2023-09-06 09:50:00,23.99,24.22,23.97,23.99,207911.0,23.5717,23.7977,23.5521,23.5717,207911.0
2023-09-06 10:00:00,23.98,23.98,23.48,23.65,618765.0,23.5619,23.5619,23.0706,23.2376,618765.0
2023-09-06 10:10:00,23.65,23.8,23.52,23.78,332012.0,23.2376,23.385,23.1099,23.3654,332012.0
2023-09-06 10:20:00,23.79,23.84,23.59,23.59,237600.0,23.3752,23.4243,23.1787,23.1787,237600.0
2023-09-06 10:30:00,23.58,23.74,23.55,23.72,127670.0,23.1689,23.3261,23.1394,23.3064,127670.0
2023-09-06 10:40:00,23.73,23.74,23.51,23.51,166384.0,23.3162,23.3261,23.1001,23.1001,166384.0
2023-09-06 10:50:00,23.51,23.55,23.27,23.27,399738.0,23.1001,23.1394,22.8643,22.8643,399738.0
2023-09-06 11:00:00,23.26,23.29,23.02,23.02,466931.0,22.8544,22.8839,22.6186,22.6186,466931.0
2023-09-06 11:10:00,23.04,23.23,23.0,23.21,343300.0,22.6383,22.825,22.599,22.8053,343300.0
2023-09-06 11:20:00,23.21,23.37,23.2,23.32,143754.0,22.8053,22.9625,22.7955,22.9134,143754.0
2023-09-06 11:30:00,23.31,23.35,23.17,23.23,157175.0,22.9036,22.9429,22.766,22.825,157175.0
2023-09-06 11:40:00,23.23,23.27,23.15,23.17,116120.0,22.825,22.8643,22.7464,22.766,116120.0
2023-09-06 11:50:00,23.17,23.22,23.1,23.13,73334.0,22.766,22.8151,22.6972,22.7267,73334.0
2023-09-06 12:00:00,23.13,23.14,23.03,23.03,111546.0,22.7267,22.7365,22.6285,22.6285,111546.0
2023-09-06 12:10:00,23.04,23.16,23.02,23.02,110859.0,22.6383,22.7562,22.6186,22.6186,110859.0
2023-09-06 12:20:00,23.03,23.09,22.93,22.93,164412.0,22.6285,22.6874,22.5302,22.5302,164412.0
2023-09-06 12:30:00,22.92,22.95,22.83,22.92,217891.0,22.5204,22.5498,22.4319,22.5204,217891.0
2023-09-06 12:40:00,22.92,22.94,22.8,22.81,138911.0,22.5204,22.54,22.4025,22.4123,138911.0
2023-09-06 12:50:00,22.8,22.84,22.67,22.79,192602.0,22.4025,22.4418,22.2747,22.3926,192602.0
2023-09-06 13:00:00,22.78,22.9,22.75,22.9,154497.0,22.3828,22.5007,22.3533,22.5007,154497.0
2023-09-06 13:10:00,22.9,23.06,22.9,23.06,200218.0,22.5007,22.6579,22.5007,22.6579,200218.0
2023-09-06 13:20:00,23.07,23.11,23.0,23.08,104142.0,22.6678,22.7071,22.599,22.6776,104142.0
2023-09-06 13:30:00,23.08,23.19,23.08,23.18,119069.0,22.6776,22.7857,22.6776,22.7758,119069.0
2023-09-06 13:40:00,23.18,23.27,23.14,23.26,190586.0,22.7758,22.8643,22.7365,22.8544,190586.0
2023-09-06 13:50:00,23.26,23.29,23.21,23.21,93179.0,22.8544,22.8839,22.8053,22.8053,93179.0
2023-09-06 14:00:00,23.2,23.26,23.13,23.26,106987.0,22.7955,22.8544,22.7267,22.8544,106987.0
2023-09-06 14:10:00,23.25,23.25,23.18,23.24,74641.0,22.8446,22.8446,22.7758,22.8348,74641.0
2023-09-06 14:20:00,23.23,23.35,23.16,23.35,65293.0,22.825,22.9429,22.7562,22.9429,65293.0
2023-09-06 14:30:00,23.35,23.44,23.35,23.41,141342.0,22.9429,23.0313,22.9429,23.0018,141342.0
2023-09-06 14:40:00,23.41,23.49,23.4,23.45,150611.0,23.0018,23.0804,22.992,23.0411,150611.0
2023-09-06 14:50:00,23.46,23.5,23.4,23.41,133886.0,23.051,23.0903,22.992,23.0018,133886.0
2023-09-06 15:00:00,23.41,23.41,23.21,23.24,107296.0,23.0018,23.0018,22.8053,22.8348,107296.0
2023-09-06 15:10:00,23.23,23.41,23.23,23.4,118162.0,22.825,23.0018,22.825,22.992,118162.0
2023-09-06 15:20:00,23.41,23.43,23.23,23.25,141494.0,23.0018,23.0215,22.825,22.8446,141494.0
2023-09-06 15:30:00,23.25,23.34,23.23,23.32,152213.0,22.8446,22.933,22.825,22.9134,152213.0
2023-09-06 15:40:00,23.32,23.37,23.29,23.29,164933.0,22.9134,22.9625,22.8839,22.8839,164933.0
2023-09-06 15:50:00,23.3,23.47,23.27,23.47,466786.0,22.8937,23.0608,22.8643,23.0608,466786.0
2023-09-07 09:30:00,21.86,21.87,21.37,21.61,2073441.0,21.4789,21.4887,20.9974,21.2332,2073441.0
2023-09-07 09:40:00,21.61,21.75,21.45,21.45,1013247.0,21.2332,21.3708,21.076,21.076,1013247.0
2023-09-07 09:50:00,21.45,21.56,21.15,21.22,1016749.0,21.076,21.1841,20.7812,20.85,1016749.0
2023-09-07 10:00:00,21.21,21.27,21.0,21.24,629862.0,20.8402,20.8991,20.6338,20.8697,629862.0
2023-09-07 10:10:00,21.25,21.45,21.25,21.45,304982.0,20.8795,21.076,20.8795,21.076,304982.0
2023-09-07 10:20:00,21.46,21.62,21.46,21.52,202063.0,21.0858,21.243,21.0858,21.1448,202063.0
2023-09-07 10:30:00,21.51,21.54,21.26,21.46,257937.0,21.135,21.1644,20.8893,21.0858,257937.0
2023-09-07 10:40:00,21.48,21.84,21.48,21.71,445565.0,21.1055,21.4592,21.1055,21.3315,445565.0
2023-09-07 10:50:00,21.7,21.71,21.48,21.53,246311.0,21.3216,21.3315,21.1055,21.1546,246311.0
2023-09-07 11:00:00,21.54,21.7,21.52,21.52,304416.0,21.1644,21.3216,21.1448,21.1448,304416.0
2023-09-07 11:10:00,21.54,21.63,21.46,21.49,223145.0,21.1644,21.2529,21.0858,21.1153,223145.0
2023-09-07 11:20:00,21.49,21.52,21.32,21.36,166238.0,21.1153,21.1448,20.9483,20.9876,166238.0
2023-09-07 11:30:00,21.36,21.6,21.31,21.56,143075.0,20.9876,21.2234,20.9384,21.1841,143075.0
2023-09-07 11:40:00,21.55,21.55,21.34,21.35,173075.0,21.1743,21.1743,20.9679,20.9777,173075.0
2023-09-07 11:50:00,21.35,21.36,21.21,21.23,210126.0,20.9777,20.9876,20.8402,20.8598,210126.0
2023-09-07 12:00:00,21.22,21.39,21.2,21.36,301458.0,20.85,21.017,20.8304,20.9876,301458.0
2023-09-07 12:10:00,21.35,21.56,21.31,21.55,98741.0,20.9777,21.1841,20.9384,21.1743,98741.0
2023-09-07 12:20:00,21.54,21.74,21.49,21.7,222239.0,21.1644,21.3609,21.1153,21.3216,222239.0
2023-09-07 12:30:00,21.7,21.8,21.7,21.77,160058.0,21.3216,21.4199,21.3216,21.3904,160058.0
2023-09-07 12:40:00,21.77,21.78,21.61,21.61,150033.0,21.3904,21.4002,21.2332,21.2332,150033.0
2023-09-07 12:50:00,21.61,21.65,21.52,21.53,108715.0,21.2332,21.2725,21.1448,21.1546,108715.0
2023-09-07 13:00:00,21.54,21.6,21.49,21.52,99719.0,21.1644,21.2234,21.1153,21.1448,99719.0
2023-09-07 13:10:00,21.53,21.63,21.49,21.62,75947.0,21.1546,21.2529,21.1153,21.243,75947.0
2023-09-07 13:20:00,21.63,21.68,21.6,21.68,56118.0,21.2529,21.302,21.2234,21.302,56118.0
2023-09-07 13:30:00,21.69,21.73,21.57,21.61,87760.0,21.3118,21.3511,21.1939,21.2332,87760.0
2023-09-07 13:40:00,21.6,21.72,21.56,21.67,60415.0,21.2234,21.3413,21.1841,21.2922,60415.0
2023-09-07 13:50:00,21.68,21.84,21.68,21.74,106894.0,21.302,21.4592,21.302,21.3609,106894.0
2023-09-07 14:00:00,21.74,21.8,21.7,21.73,97494.0,21.3609,21.4199,21.3216,21.3511,97494.0
2023-09-07 14:10:00,21.75,21.84,21.75,21.81,120883.0,21.3708,21.4592,21.3708,21.4297,120883.0
2023-09-07 14:20:00,21.81,21.81,21.65,21.65,100120.0,21.4297,21.4297,21.2725,21.2725,100120.0
2023-09-07 14:30:00,21.64,21.72,21.62,21.66,124421.0,21.2627,21.3413,21.243,21.2823,124421.0
2023-09-07 14:40:00,21.66,21.84,21.66,21.84,97441.0,21.2823,21.4592,21.2823,21.4592,97441.0
2023-09-07 14:50:00,21.83,21.95,21.79,21.91,129110.0,21.4494,21.5673,21.4101,21.528,129110.0
2023-09-07 15:00:00,21.91,21.98,21.76,21.79,227821.0,21.528,21.5968,21.3806,21.4101,227821.0
2023-09-07 15:10:00,21.79,21.91,21.79,21.88,170203.0,21.4101,21.528,21.4101,21.4985,170203.0
2023-09-07 15:20:00,21.88,21.9,21.82,21.9,65965.0,21.4985,21.5182,21.4396,21.5182,65965.0
2023-09-07 15:30:00,21.91,21.93,21.8,21.8,165507.0,21.528,21.5476,21.4199,21.4199,165507.0
2023-09-07 15:40:00,21.81,21.95,21.81,21.91,195178.0,21.4297,21.5673,21.4297,21.528,195178.0
2023-09-07 15:50:00,21.92,22.05,21.77,21.85,452404.0,21.5378,21.6655,21.3904,21.469,452404.0
2023-09-08 09:30:00,21.73,22.18,21.69,21.95,672144.0,21.3511,21.7933,21.3118,21.5673,672144.0
2023-09-08 09:40:00,21.96,22.06,21.8,21.94,591559.0,21.5771,21.6754,21.4199,21.5575,591559.0
2023-09-08 09:50:00,21.93,22.0,21.63,21.76,780427.0,21.5476,21.6164,21.2529,21.3806,780427.0
2023-09-08 10:00:00,21.77,22.04,21.71,21.86,509329.0,21.3904,21.6557,21.3315,21.4789,509329.0
2023-09-08 10:10:00,21.86,22.0,21.86,21.93,133011.0,21.4789,21.6164,21.4789,21.5476,133011.0
2023-09-08 10:20:00,21.92,21.99,21.87,21.91,90260.0,21.5378,21.6066,21.4887,21.528,90260.0
2023-09-08 10:30:00,21.92,21.96,21.73,21.74,215016.0,21.5378,21.5771,21.3511,21.3609,215016.0
2023-09-08 10:40:00,21.73,21.74,21.52,21.6,325665.0,21.3511,21.3609,21.1448,21.2234,325665.0
2023-09-08 10:50:00,21.61,21.67,21.36,21.36,270549.0,21.2332,21.2922,20.9876,20.9876,270549.0
2023-09-08 11:00:00,21.35,21.48,21.32,21.4,257951.0,20.9777,21.1055,20.9483,21.0269,257951.0
2023-09-08 11:10:00,21.39,21.63,21.37,21.61,160434.0,21.017,21.2529,20.9974,21.2332,160434.0
2023-09-08 11:20:00,21.62,21.75,21.59,21.7,96022.0,21.243,21.3708,21.2136,21.3216,96022.0
2023-09-08 11:30:00,21.7,21.7,21.63,21.64,59201.0,21.3216,21.3216,21.2529,21.2627,59201.0
2023-09-08 11:40:00,21.62,21.62,21.53,21.59,56706.0,21.243,21.243,21.1546,21.2136,56706.0
2023-09-08 11:50:00,21.58,21.66,21.57,21.6,55780.0,21.2037,21.2823,21.1939,21.2234,55780.0
2023-09-08 12:00:00,21.61,21.62,21.55,21.58,61367.0,21.2332,21.243,21.1743,21.2037,61367.0
2023-09-08 12:10:00,21.59,21.75,21.59,21.74,63602.0,21.2136,21.3708,21.2136,21.3609,63602.0
2023-09-08 12:20:00,21.74,21.75,21.68,21.69,65039.0,21.3609,21.3708,21.302,21.3118,65039.0
2023-09-08 12:30:00,21.69,21.69,21.6,21.6,54353.0,21.3118,21.3118,21.2234,21.2234,54353.0
2023-09-08 12:40:00,21.6,21.66,21.55,21.55,58052.0,21.2234,21.2823,21.1743,21.1743,58052.0
2023-09-08 12:50:00,21.54,21.56,21.49,21.56,89637.0,21.1644,21.1841,21.1153,21.1841,89637.0
2023-09-08 13:00:00,21.56,21.56,21.43,21.45,87774.0,21.1841,21.1841,21.0564,21.076,87774.0
2023-09-08 13:10:00,21.45,21.5,21.4,21.5,108867.0,21.076,21.1251,21.0269,21.1251,108867.0
2023-09-08 13:20:00,21.51,21.57,21.49,21.54,54534.0,21.135,21.1939,21.1153,21.1644,54534.0
2023-09-08 13:30:00,21.53,21.57,21.5,21.54,38395.0,21.1546,21.1939,21.1251,21.1644,38395.0
2023-09-08 13:40:00,21.53,21.57,21.51,21.54,26580.0,21.1546,21.1939,21.135,21.1644,26580.0
2023-09-08 13:50:00,21.54,21.54,21.46,21.53,43014.0,21.1644,21.1644,21.0858,21.1546,43014.0
2023-09-08 14:00:00,21.53,21.61,21.53,21.6,37507.0,21.1546,21.2332,21.1546,21.2234,37507.0
2023-09-08 14:10:00,21.6,21.6,21.33,21.36,170994.0,21.2234,21.2234,20.9581,20.9876,170994.0
2023-09-08 14:20:00,21.36,21.41,21.35,21.41,95747.0,20.9876,21.0367,20.9777,21.0367,95747.0
2023-09-08 14:30:00,21.41,21.41,21.33,21.33,56269.0,21.0367,21.0367,20.9581,20.9581,56269.0
2023-09-08 14:40:00,21.33,21.45,21.33,21.38,74986.0,20.9581,21.076,20.9581,21.0072,74986.0
2023-09-08 14:50:00,21.41,21.44,21.34,21.34,84851.0,21.0367,21.0662,20.9679,20.9679,84851.0
2023-09-08 15:00:00,21.33,21.36,21.25,21.35,165044.0,20.9581,20.9876,20.8795,20.9777,165044.0
2023-09-08 15:10:00,21.35,21.36,21.28,21.29,77987.0,20.9777,20.9876,20.909,20.9188,77987.0
2023-09-08 15:20:00,21.28,21.31,21.23,21.25,66444.0,20.909,20.9384,20.8598,20.8795,66444.0
2023-09-08 15:30:00,21.25,21.34,21.24,21.25,51803.0,20.8795,20.9679,20.8697,20.8795,51803.0
2023-09-08 15:40:00,21.25,21.38,21.23,21.38,113168.0,20.8795,21.0072,20.8598,21.0072,113168.0
2023-09-08 15:50:00,21.38,21.5,21.34,21.48,337332.0,21.0072,21.1251,20.9679,21.1055,337332.0
2023-09-11 09:30:00,22.24,22.31,21.52,21.55,1266596.0,21.8522,21.921,21.1448,21.1743,1266596.0
2023-09-11 09:40:00,21.55,21.59,21.07,21.3,825426.0,21.1743,21.2136,20.7026,20.9286,825426.0
2023-09-11 09:50:00,21.3,21.36,21.03,21.08,638005.0,20.9286,20.9876,20.6633,20.7125,638005.0
2023-09-11 10:00:00,21.07,21.11,20.84,20.92,711100.0,20.7026,20.7419,20.4766,20.5552,711100.0
2023-09-11 10:10:00,20.93,20.96,20.68,20.74,638092.0,20.5651,20.5945,20.3194,20.3784,638092.0
2023-09-11 10:20:00,20.74,20.93,20.7,20.92,535208.0,20.3784,20.5651,20.3391,20.5552,535208.0
2023-09-11 10:30:00,20.92,20.92,20.71,20.82,371642.0,20.5552,20.5552,20.3489,20.457,371642.0
2023-09-11 10:40:00,20.82,21.01,20.8,20.98,412800.0,20.457,20.6437,20.4373,20.6142,412800.0
2023-09-11 10:50:00,20.99,21.02,20.76,20.77,237083.0,20.624,20.6535,20.398,20.4079,237083.0
2023-09-11 11:00:00,20.76,20.79,20.71,20.75,207030.0,20.398,20.4275,20.3489,20.3882,207030.0
2023-09-11 11:10:00,20.74,20.86,20.73,20.84,205965.0,20.3784,20.4963,20.3686,20.4766,205965.0
2023-09-11 11:20:00,20.85,20.94,20.77,20.89,200318.0,20.4865,20.5749,20.4079,20.5258,200318.0
2023-09-11 11:30:00,20.88,20.89,20.8,20.81,118515.0,20.5159,20.5258,20.4373,20.4472,118515.0
2023-09-11 11:40:00,20.81,20.83,20.59,20.69,358721.0,20.4472,20.4668,20.231,20.3293,358721.0
2023-09-11 11:50:00,20.68,20.75,20.67,20.72,118250.0,20.3194,20.3882,20.3096,20.3587,118250.0
2023-09-11 12:00:00,20.72,20.84,20.68,20.82,228617.0,20.3587,20.4766,20.3194,20.457,228617.0
2023-09-11 12:10:00,20.82,20.84,20.72,20.74,131591.0,20.457,20.4766,20.3587,20.3784,131591.0
2023-09-11 12:20:00,20.74,20.84,20.71,20.82,159195.0,20.3784,20.4766,20.3489,20.457,159195.0
2023-09-11 12:30:00,20.82,20.84,20.77,20.81,128195.0,20.457,20.4766,20.4079,20.4472,128195.0
2023-09-11 12:40:00,20.8,20.9,20.79,20.9,128836.0,20.4373,20.5356,20.4275,20.5356,128836.0
2023-09-11 12:50:00,20.89,20.92,20.85,20.91,122133.0,20.5258,20.5552,20.4865,20.5454,122133.0
2023-09-11 13:00:00,20.91,21.07,20.88,21.07,191359.0,20.5454,20.7026,20.5159,20.7026,191359.0
2023-09-11 13:10:00,21.08,21.09,21.03,21.06,159825.0,20.7125,20.7223,20.6633,20.6928,159825.0
2023-09-11 13:20:00,21.06,21.18,21.05,21.18,176029.0,20.6928,20.8107,20.683,20.8107,176029.0
2023-09-11 13:30:00,21.19,21.34,21.18,21.32,268409.0,20.8205,20.9679,20.8107,20.9483,268409.0
2023-09-11 13:40:00,21.32,21.38,21.25,21.28,178245.0,20.9483,21.0072,20.8795,20.909,178245.0
2023-09-11 13:50:00,21.29,21.39,21.29,21.38,176586.0,20.9188,21.017,20.9188,21.0072,176586.0
2023-09-11 14:00:00,21.38,21.38,21.25,21.28,149491.0,21.0072,21.0072,20.8795,20.909,149491.0
2023-09-11 14:10:00,21.29,21.37,21.28,21.34,117269.0,20.9188,20.9974,20.909,20.9679,117269.0
2023-09-11 14:20:00,21.35,21.38,21.29,21.34,132663.0,20.9777,21.0072,20.9188,20.9679,132663.0
2023-09-11 14:30:00,21.34,21.39,21.31,21.34,97926.0,20.9679,21.017,20.9384,20.9679,97926.0
2023-09-11 14:40:00,21.34,21.43,21.29,21.41,131494.0,20.9679,21.0564,20.9188,21.0367,131494.0
2023-09-11 14:50:00,21.42,21.43,21.34,21.37,101823.0,21.0465,21.0564,20.9679,20.9974,101823.0
2023-09-11 15:00:00,21.37,21.39,21.33,21.39,91152.0,20.9974,21.017,20.9581,21.017,91152.0
2023-09-11 15:10:00,21.38,21.38,21.3,21.38,93508.0,21.0072,21.0072,20.9286,21.0072,93508.0
2023-09-11 15:20:00,21.37,21.53,21.37,21.52,215542.0,20.9974,21.1546,20.9974,21.1448,215542.0
2023-09-11 15:30:00,21.52,21.54,21.46,21.47,114729.0,21.1448,21.1644,21.0858,21.0957,114729.0
2023-09-11 15:40:00,21.47,21.49,21.42,21.46,160228.0,21.0957,21.1153,21.0465,21.0858,160228.0
2023-09-11 15:50:00,21.45,21.48,21.39,21.45,357946.0,21.076,21.1055,21.017,21.076,357946.0
2023-09-12 09:30:00,21.0,21.59,20.85,21.52,881005.0,20.6338,21.2136,20.4865,21.1448,881005.0
2023-09-12 09:40:00,21.52,21.82,21.5,21.68,656999.0,21.1448,21.4396,21.1251,21.302,656999.0
2023-09-12 09:50:00,21.69,21.87,21.66,21.85,361937.0,21.3118,21.4887,21.2823,21.469,361937.0
2023-09-12 10:00:00,21.85,21.98,21.81,21.91,474491.0,21.469,21.5968,21.4297,21.528,474491.0
2023-09-12 10:10:00,21.9,21.94,21.82,21.88,283047.0,21.5182,21.5575,21.4396,21.4985,283047.0
2023-09-12 10:20:00,21.87,21.87,21.38,21.46,466745.0,21.4887,21.4887,21.0072,21.0858,466745.0
2023-09-12 10:30:00,21.45,21.51,21.35,21.41,356485.0,21.076,21.135,20.9777,21.0367,356485.0
2023-09-12 10:40:00,21.41,21.5,21.31,21.42,206725.0,21.0367,21.1251,20.9384,21.0465,206725.0
2023-09-12 10:50:00,21.41,21.41,21.25,21.29,231563.0,21.0367,21.0367,20.8795,20.9188,231563.0
2023-09-12 11:00:00,21.29,21.4,21.16,21.18,237303.0,20.9188,21.0269,20.7911,20.8107,237303.0
2023-09-12 11:10:00,21.19,21.24,21.11,21.21,219252.0,20.8205,20.8697,20.7419,20.8402,219252.0
2023-09-12 11:20:00,21.22,21.29,21.18,21.29,137638.0,20.85,20.9188,20.8107,20.9188,137638.0
2023-09-12 11:30:00,21.29,21.39,21.29,21.35,188905.0,20.9188,21.017,20.9188,20.9777,188905.0
2023-09-12 11:40:00,21.35,21.4,21.3,21.38,127078.0,20.9777,21.0269,20.9286,21.0072,127078.0
2023-09-12 11:50:00,21.38,21.41,21.34,21.36,70605.0,21.0072,21.0367,20.9679,20.9876,70605.0
2023-09-12 12:00:00,21.37,21.47,21.36,21.46,124038.0,20.9974,21.0957,20.9876,21.0858,124038.0
2023-09-12 12:10:00,21.46,21.46,21.41,21.42,57081.0,21.0858,21.0858,21.0367,21.0465,57081.0
2023-09-12 12:20:00,21.43,21.45,21.37,21.4,72155.0,21.0564,21.076,20.9974,21.0269,72155.0
2023-09-12 12:30:00,21.39,21.41,21.29,21.29,68785.0,21.017,21.0367,20.9188,20.9188,68785.0
2023-09-12 12:40:00,21.3,21.41,21.27,21.4,80498.0,20.9286,21.0367,20.8991,21.0269,80498.0
2023-09-12 12:50:00,21.4,21.41,21.29,21.32,71276.0,21.0269,21.0367,20.9188,20.9483,71276.0
2023-09-12 13:00:00,21.32,21.38,21.28,21.3,103556.0,20.9483,21.0072,20.909,20.9286,103556.0
2023-09-12 13:10:00,21.3,21.4,21.29,21.39,86502.0,20.9286,21.0269,20.9188,21.017,86502.0
2023-09-12 13:20:00,21.4,21.59,21.4,21.58,165532.0,21.0269,21.2136,21.0269,21.2037,165532.0
2023-09-12 13:30:00,21.57,21.68,21.57,21.59,229590.0,21.1939,21.302,21.1939,21.2136,229590.0
2023-09-12 13:40:00,21.59,21.6,21.37,21.43,197010.0,21.2136,21.2234,20.9974,21.0564,197010.0
2023-09-12 13:50:00,21.43,21.46,21.37,21.41,165521.0,21.0564,21.0858,20.9974,21.0367,165521.0
2023-09-12 14:00:00,21.39,21.4,21.32,21.34,192490.0,21.017,21.0269,20.9483,20.9679,192490.0
2023-09-12 14:10:00,21.34,21.39,21.29,21.33,122916.0,20.9679,21.017,20.9188,20.9581,122916.0
2023-09-12 14:20:00,21.33,21.4,21.29,21.37,141076.0,20.9581,21.0269,20.9188,20.9974,141076.0
2023-09-12 14:30:00,21.36,21.37,21.25,21.3,102589.0,20.9876,20.9974,20.8795,20.9286,102589.0
2023-09-12 14:40:00,21.3,21.34,21.27,21.28,94313.0,20.9286,20.9679,20.8991,20.909,94313.0
2023-09-12 14:50:00,21.28,21.28,21.13,21.14,184990.0,20.909,20.909,20.7616,20.7714,184990.0
2023-09-12 15:00:00,21.13,21.14,21.06,21.06,128203.0,20.7616,20.7714,20.6928,20.6928,128203.0
2023-09-12 15:10:00,21.06,21.1,20.98,20.98,172491.0,20.6928,20.7321,20.6142,20.6142,172491.0
2023-09-12 15:20:00,20.98,21.02,20.96,20.97,162917.0,20.6142,20.6535,20.5945,20.6044,162917.0
2023-09-12 15:30:00,20.98,21.02,20.93,20.95,304600.0,20.6142,20.6535,20.5651,20.5847,304600.0
2023-09-12 15:40:00,20.96,21.03,20.93,20.95,275667.0,20.5945,20.6633,20.5651,20.5847,275667.0
2023-09-12 15:50:00,20.96,21.03,20.91,20.91,634053.0,20.5945,20.6633,20.5454,20.5454,634053.0
2023-09-13 09:30:00,20.87,21.22,20.8,21.13,999207.0,20.5061,20.85,20.4373,20.7616,999207.0
2023-09-13 09:40:00,21.13,21.26,21.03,21.17,482385.0,20.7616,20.8893,20.6633,20.8009,482385.0
2023-09-13 09:50:00,21.17,21.28,21.05,21.23,292009.0,20.8009,20.909,20.683,20.8598,292009.0
2023-09-13 10:00:00,21.24,21.25,20.85,20.97,375289.0,20.8697,20.8795,20.4865,20.6044,375289.0
2023-09-13 10:10:00,20.99,21.07,20.96,21.05,275634.0,20.624,20.7026,20.5945,20.683,275634.0
2023-09-13 10:20:00,21.05,21.41,21.04,21.36,396997.0,20.683,21.0367,20.6732,20.9876,396997.0
2023-09-13 10:30:00,21.37,21.57,21.36,21.56,425789.0,20.9974,21.1939,20.9876,21.1841,425789.0
2023-09-13 10:40:00,21.56,21.63,21.38,21.41,364719.0,21.1841,21.2529,21.0072,21.0367,364719.0
2023-09-13 10:50:00,21.41,21.45,21.3,21.42,243296.0,21.0367,21.076,20.9286,21.0465,243296.0
2023-09-13 11:00:00,21.42,21.63,21.41,21.62,248723.0,21.0465,21.2529,21.0367,21.243,248723.0
2023-09-13 11:10:00,21.62,21.68,21.55,21.56,173161.0,21.243,21.302,21.1743,21.1841,173161.0
2023-09-13 11:20:00,21.55,21.73,21.52,21.7,260650.0,21.1743,21.3511,21.1448,21.3216,260650.0
2023-09-13 11:30:00,21.71,21.77,21.63,21.68,188830.0,21.3315,21.3904,21.2529,21.302,188830.0
2023-09-13 11:40:00,21.68,21.71,21.6,21.66,187909.0,21.302,21.3315,21.2234,21.2823,187909.0
2023-09-13 11:50:00,21.65,21.82,21.47,21.81,386122.0,21.2725,21.4396,21.0957,21.4297,386122.0
2023-09-13 12:00:00,21.82,21.82,21.67,21.69,151372.0,21.4396,21.4396,21.2922,21.3118,151372.0
2023-09-13 12:10:00,21.69,21.69,21.57,21.66,163932.0,21.3118,21.3118,21.1939,21.2823,163932.0
2023-09-13 12:20:00,21.68,21.75,21.67,21.75,88270.0,21.302,21.3708,21.2922,21.3708,88270.0
2023-09-13 12:30:00,21.76,21.8,21.66,21.66,115154.0,21.3806,21.4199,21.2823,21.2823,115154.0
2023-09-13 12:40:00,21.65,21.76,21.64,21.75,97776.0,21.2725,21.3806,21.2627,21.3708,97776.0
2023-09-13 12:50:00,21.74,21.87,21.72,21.77,197313.0,21.3609,21.4887,21.3413,21.3904,197313.0
2023-09-13 13:00:00,21.78,21.8,21.7,21.71,116461.0,21.4002,21.4199,21.3216,21.3315,116461.0
2023-09-13 13:10:00,21.71,21.82,21.71,21.8,135355.0,21.3315,21.4396,21.3315,21.4199,135355.0
2023-09-13 13:20:00,21.8,21.83,21.73,21.77,75270.0,21.4199,21.4494,21.3511,21.3904,75270.0
2023-09-13 13:30:00,21.77,21.84,21.73,21.81,95421.0,21.3904,21.4592,21.3511,21.4297,95421.0
2023-09-13 13:40:00,21.81,21.84,21.77,21.77,77885.0,21.4297,21.4592,21.3904,21.3904,77885.0
2023-09-13 13:50:00,21.77,21.8,21.73,21.74,88952.0,21.3904,21.4199,21.3511,21.3609,88952.0
2023-09-13 14:00:00,21.74,21.77,21.61,21.63,134244.0,21.3609,21.3904,21.2332,21.2529,134244.0
2023-09-13 14:10:00,21.64,21.65,21.53,21.55,86549.0,21.2627,21.2725,21.1546,21.1743,86549.0
2023-09-13 14:20:00,21.55,21.57,21.51,21.57,107908.0,21.1743,21.1939,21.135,21.1939,107908.0
2023-09-13 14:30:00,21.57,21.59,21.45,21.51,283793.0,21.1939,21.2136,21.076,21.135,283793.0
2023-09-13 14:40:00,21.51,21.54,21.42,21.44,113795.0,21.135,21.1644,21.0465,21.0662,113795.0
2023-09-13 14:50:00,21.44,21.44,21.19,21.3,363122.0,21.0662,21.0662,20.8205,20.9286,363122.0
2023-09-13 15:00:00,21.3,21.3,21.05,21.06,363588.0,20.9286,20.9286,20.683,20.6928,363588.0
2023-09-13 15:10:00,21.06,21.12,21.0,21.08,299724.0,20.6928,20.7518,20.6338,20.7125,299724.0
2023-09-13 15:20:00,21.08,21.15,21.04,21.15,156805.0,20.7125,20.7812,20.6732,20.7812,156805.0
2023-09-13 15:30:00,21.16,21.24,21.16,21.2,185952.0,20.7911,20.8697,20.7911,20.8304,185952.0
2023-09-13 15:40:00,21.2,21.27,21.19,21.2,161100.0,20.8304,20.8991,20.8205,20.8304,161100.0
2023-09-13 15:50:00,21.19,21.26,21.14,21.25,322027.0,20.8205,20.8893,20.7714,20.8795,322027.0
2023-09-14 09:30:00,21.88,21.89,21.55,21.65,850807.0,21.4985,21.5083,21.1743,21.2725,850807.0
2023-09-14 09:40:00,21.65,21.68,21.28,21.28,598195.0,21.2725,21.302,20.909,20.909,598195.0
2023-09-14 09:50:00,21.29,21.33,21.05,21.33,644746.0,20.9188,20.9581,20.683,20.9581,644746.0
2023-09-14 10:00:00,21.34,21.36,21.18,21.2,377411.0,20.9679,20.9876,20.8107,20.8304,377411.0
2023-09-14 10:10:00,21.2,21.32,21.09,21.16,299593.0,20.8304,20.9483,20.7223,20.7911,299593.0
2023-09-14 10:20:00,21.14,21.37,21.12,21.37,229760.0,20.7714,20.9974,20.7518,20.9974,229760.0
2023-09-14 10:30:00,21.38,21.61,21.36,21.58,375811.0,21.0072,21.2332,20.9876,21.2037,375811.0
2023-09-14 10:40:00,21.58,21.78,21.57,21.75,440877.0,21.2037,21.4002,21.1939,21.3708,440877.0
2023-09-14 10:50:00,21.75,21.84,21.75,21.78,403118.0,21.3708,21.4592,21.3708,21.4002,403118.0
2023-09-14 11:00:00,21.78,21.93,21.78,21.88,287859.0,21.4002,21.5476,21.4002,21.4985,287859.0
2023-09-14 11:10:00,21.87,21.91,21.71,21.74,311749.0,21.4887,21.528,21.3315,21.3609,311749.0
2023-09-14 11:20:00,21.74,21.75,21.63,21.63,200804.0,21.3609,21.3708,21.2529,21.2529,200804.0
2023-09-14 11:30:00,21.63,21.69,21.51,21.53,215420.0,21.2529,21.3118,21.135,21.1546,215420.0
2023-09-14 11:40:00,21.53,21.53,21.43,21.52,234032.0,21.1546,21.1546,21.0564,21.1448,234032.0
2023-09-14 11:50:00,21.51,21.65,21.5,21.64,189369.0,21.135,21.2725,21.1251,21.2627,189369.0
2023-09-14 12:00:00,21.65,21.67,21.48,21.48,155712.0,21.2725,21.2922,21.1055,21.1055,155712.0
2023-09-14 12:10:00,21.47,21.65,21.45,21.63,176442.0,21.0957,21.2725,21.076,21.2529,176442.0
2023-09-14 12:20:00,21.63,21.63,21.48,21.58,159939.0,21.2529,21.2529,21.1055,21.2037,159939.0
2023-09-14 12:30:00,21.58,21.64,21.5,21.54,187948.0,21.2037,21.2627,21.1251,21.1644,187948.0
2023-09-14 12:40:00,21.56,21.66,21.56,21.66,104324.0,21.1841,21.2823,21.1841,21.2823,104324.0
2023-09-14 12:50:00,21.66,21.83,21.65,21.81,200212.0,21.2823,21.4494,21.2725,21.4297,200212.0
2023-09-14 13:00:00,21.81,21.81,21.73,21.75,146589.0,21.4297,21.4297,21.3511,21.3708,146589.0
2023-09-14 13:10:00,21.74,21.82,21.73,21.79,89355.0,21.3609,21.4396,21.3511,21.4101,89355.0
2023-09-14 13:20:00,21.8,21.86,21.75,21.8,181524.0,21.4199,21.4789,21.3708,21.4199,181524.0
2023-09-14 13:30:00,21.81,21.86,21.77,21.81,109936.0,21.4297,21.4789,21.3904,21.4297,109936.0
2023-09-14 13:40:00,21.81,21.81,21.73,21.73,140589.0,21.4297,21.4297,21.3511,21.3511,140589.0
2023-09-14 13:50:00,21.73,21.75,21.6,21.61,148705.0,21.3511,21.3708,21.2234,21.2332,148705.0
2023-09-14 14:00:00,21.6,21.64,21.57,21.57,115926.0,21.2234,21.2627,21.1939,21.1939,115926.0
2023-09-14 14:10:00,21.57,21.58,21.51,21.51,100462.0,21.1939,21.2037,21.135,21.135,100462.0
2023-09-14 14:20:00,21.51,21.61,21.51,21.56,81229.0,21.135,21.2332,21.135,21.1841,81229.0
2023-09-14 14:30:00,21.55,21.63,21.5,21.58,139808.0,21.1743,21.2529,21.1251,21.2037,139808.0
2023-09-14 14:40:00,21.58,21.66,21.57,21.66,69578.0,21.2037,21.2823,21.1939,21.2823,69578.0
2023-09-14 14:50:00,21.66,21.68,21.64,21.66,83904.0,21.2823,21.302,21.2627,21.2823,83904.0
2023-09-14 15:00:00,21.67,21.83,21.67,21.83,131342.0,21.2922,21.4494,21.2922,21.4494,131342.0
2023-09-14 15:10:00,21.82,21.84,21.75,21.77,100621.0,21.4396,21.4592,21.3708,21.3904,100621.0
2023-09-14 15:20:00,21.76,21.77,21.68,21.71,80559.0,21.3806,21.3904,21.302,21.3315,80559.0
2023-09-14 15:30:00,21.7,21.72,21.64,21.7,82881.0,21.3216,21.3413,21.2627,21.3216,82881.0
2023-09-14 15:40:00,21.71,21.75,21.66,21.69,153890.0,21.3315,21.3708,21.2823,21.3118,153890.0
2023-09-14 15:50:00,21.7,21.75,21.6,21.66,357843.0,21.3216,21.3708,21.2234,21.2823,357843.0
2023-09-15 09:30:00,21.24,21.26,20.8,20.84,1361370.0,20.8697,20.8893,20.4373,20.4766,1361370.0
2023-09-15 09:40:00,20.85,20.88,20.68,20.75,823744.0,20.4865,20.5159,20.3194,20.3882,823744.0
2023-09-15 09:50:00,20.76,20.84,20.54,20.65,661106.0,20.398,20.4766,20.1819,20.29,661106.0
2023-09-15 10:00:00,20.65,20.81,20.56,20.57,733116.0,20.29,20.4472,20.2015,20.2113,733116.0
2023-09-15 10:10:00,20.58,20.66,20.45,20.57,565917.0,20.2212,20.2998,20.0934,20.2113,565917.0
2023-09-15 10:20:00,20.56,20.58,20.37,20.43,432925.0,20.2015,20.2212,20.0148,20.0738,432925.0
2023-09-15 10:30:00,20.42,20.46,20.34,20.35,380612.0,20.064,20.1033,19.9854,19.9952,380612.0
2023-09-15 10:40:00,20.35,20.36,20.19,20.23,448426.0,19.9952,20.005,19.838,19.8773,448426.0
2023-09-15 10:50:00,20.23,20.23,20.02,20.02,577430.0,19.8773,19.8773,19.6709,19.6709,577430.0
2023-09-15 11:00:00,20.02,20.16,20.02,20.13,405975.0,19.6709,19.8085,19.6709,19.779,405975.0
2023-09-15 11:10:00,20.13,20.2,20.1,20.15,245631.0,19.779,19.8478,19.7495,19.7987,245631.0
2023-09-15 11:20:00,20.15,20.16,20.01,20.06,378442.0,19.7987,19.8085,19.6611,19.7102,378442.0
2023-09-15 11:30:00,20.05,20.14,20.0,20.08,568006.0,19.7004,19.7888,19.6513,19.7299,568006.0
2023-09-15 11:40:00,20.08,20.2,20.08,20.16,234036.0,19.7299,19.8478,19.7299,19.8085,234036.0
2023-09-15 11:50:00,20.16,20.18,19.98,20.1,433970.0,19.8085,19.8281,19.6316,19.7495,433970.0
2023-09-15 12:00:00,20.1,20.23,20.1,20.17,197618.0,19.7495,19.8773,19.7495,19.8183,197618.0
2023-09-15 12:10:00,20.17,20.23,20.11,20.2,209866.0,19.8183,19.8773,19.7594,19.8478,209866.0
2023-09-15 12:20:00,20.2,20.23,20.15,20.17,157065.0,19.8478,19.8773,19.7987,19.8183,157065.0
2023-09-15 12:30:00,20.16,20.21,20.14,20.2,118394.0,19.8085,19.8576,19.7888,19.8478,118394.0
2023-09-15 12:40:00,20.2,20.2,20.11,20.16,105072.0,19.8478,19.8478,19.7594,19.8085,105072.0
2023-09-15 12:50:00,20.16,20.19,20.11,20.18,107942.0,19.8085,19.838,19.7594,19.8281,107942.0
2023-09-15 13:00:00,20.18,20.19,20.0,20.01,235250.0,19.8281,19.838,19.6513,19.6611,235250.0
2023-09-15 13:10:00,20.02,20.02,19.89,19.89,255552.0,19.6709,19.6709,19.5432,19.5432,255552.0
2023-09-15 13:20:00,19.88,19.88,19.76,19.79,367216.0,19.5334,19.5334,19.4155,19.4449,367216.0
2023-09-15 13:30:00,19.78,19.83,19.71,19.83,359404.0,19.4351,19.4842,19.3663,19.4842,359404.0
2023-09-15 13:40:00,19.84,19.86,19.79,19.83,235640.0,19.4941,19.5137,19.4449,19.4842,235640.0
2023-09-15 13:50:00,19.82,19.82,19.77,19.81,125678.0,19.4744,19.4744,19.4253,19.4646,125678.0
2023-09-15 14:00:00,19.81,19.81,19.7,19.7,346333.0,19.4646,19.4646,19.3565,19.3565,346333.0
2023-09-15 14:10:00,19.7,19.77,19.61,19.63,421916.0,19.3565,19.4253,19.2681,19.2877,421916.0
2023-09-15 14:20:00,19.64,19.64,19.56,19.63,244687.0,19.2976,19.2976,19.219,19.2877,244687.0
2023-09-15 14:30:00,19.62,19.63,19.54,19.59,225718.0,19.2779,19.2877,19.1993,19.2484,225718.0
2023-09-15 14:40:00,19.6,19.68,19.56,19.68,161192.0,19.2583,19.3369,19.219,19.3369,161192.0
2023-09-15 14:50:00,19.69,19.69,19.46,19.52,352634.0,19.3467,19.3467,19.1207,19.1797,352634.0
2023-09-15 15:00:00,19.51,19.55,19.45,19.53,161030.0,19.1698,19.2091,19.1109,19.1895,161030.0
2023-09-15 15:10:00,19.53,19.69,19.53,19.68,110792.0,19.1895,19.3467,19.1895,19.3369,110792.0
2023-09-15 15:20:00,19.68,19.82,19.64,19.81,131529.0,19.3369,19.4744,19.2976,19.4646,131529.0
2023-09-15 15:30:00,19.82,19.92,19.77,19.77,141968.0,19.4744,19.5727,19.4253,19.4253,141968.0
2023-09-15 15:40:00,19.77,19.81,19.72,19.74,93134.0,19.4253,19.4646,19.3762,19.3958,93134.0
2023-09-15 15:50:00,19.74,19.85,19.7,19.75,503474.0,19.3958,19.5039,19.3565,19.4056,503474.0
2023-09-18 09:30:00,19.29,19.8,19.2,19.64,1047510.0,18.9537,19.4548,18.8652,19.2976,1047510.0
2023-09-18 09:40:00,19.63,19.92,19.43,19.88,532531.0,19.2877,19.5727,19.0912,19.5334,532531.0
2023-09-18 09:50:00,19.89,20.02,19.79,19.89,461601.0,19.5432,19.6709,19.4449,19.5432,461601.0
2023-09-18 10:00:00,19.88,20.01,19.82,20.01,404524.0,19.5334,19.6611,19.4744,19.6611,404524.0
2023-09-18 10:10:00,20.01,20.12,19.96,20.06,381614.0,19.6611,19.7692,19.612,19.7102,381614.0
2023-09-18 10:20:00,20.05,20.12,19.84,19.85,325813.0,19.7004,19.7692,19.4941,19.5039,325813.0
2023-09-18 10:30:00,19.85,19.92,19.68,19.73,297917.0,19.5039,19.5727,19.3369,19.386,297917.0
2023-09-18 10:40:00,19.73,19.75,19.65,19.69,188076.0,19.386,19.4056,19.3074,19.3467,188076.0
2023-09-18 10:50:00,19.68,19.82,19.56,19.82,187887.0,19.3369,19.4744,19.219,19.4744,187887.0
2023-09-18 11:00:00,19.82,19.93,19.8,19.84,176891.0,19.4744,19.5825,19.4548,19.4941,176891.0
2023-09-18 11:10:00,19.84,19.91,19.79,19.86,63214.0,19.4941,19.5629,19.4449,19.5137,63214.0
2023-09-18 11:20:00,19.85,19.89,19.8,19.85,68711.0,19.5039,19.5432,19.4548,19.5039,68711.0
2023-09-18 11:30:00,19.85,19.98,19.85,19.92,172074.0,19.5039,19.6316,19.5039,19.5727,172074.0
2023-09-18 11:40:00,19.91,20.0,19.9,19.98,106976.0,19.5629,19.6513,19.553,19.6316,106976.0
2023-09-18 11:50:00,19.97,20.09,19.97,20.05,73719.0,19.6218,19.7397,19.6218,19.7004,73719.0
2023-09-18 12:00:00,20.06,20.06,19.98,20.0,63498.0,19.7102,19.7102,19.6316,19.6513,63498.0
2023-09-18 12:10:00,19.99,20.02,19.96,20.02,62790.0,19.6415,19.6709,19.612,19.6709,62790.0
2023-09-18 12:20:00,20.02,20.14,19.99,20.12,110009.0,19.6709,19.7888,19.6415,19.7692,110009.0
2023-09-18 12:30:00,20.13,20.17,20.09,20.12,122356.0,19.779,19.8183,19.7397,19.7692,122356.0
2023-09-18 12:40:00,20.13,20.16,20.1,20.16,93733.0,19.779,19.8085,19.7495,19.8085,93733.0
2023-09-18 12:50:00,20.16,20.16,20.02,20.03,189723.0,19.8085,19.8085,19.6709,19.6808,189723.0
2023-09-18 13:00:00,20.03,20.11,19.97,19.97,104517.0,19.6808,19.7594,19.6218,19.6218,104517.0
2023-09-18 13:10:00,19.98,20.03,19.96,20.01,54604.0,19.6316,19.6808,19.612,19.6611,54604.0
2023-09-18 13:20:00,20.03,20.1,20.03,20.03,46700.0,19.6808,19.7495,19.6808,19.6808,46700.0
2023-09-18 13:30:00,20.04,20.12,20.04,20.07,58107.0,19.6906,19.7692,19.6906,19.7201,58107.0
2023-09-18 13:40:00,20.05,20.07,20.04,20.06,29925.0,19.7004,19.7201,19.6906,19.7102,29925.0
2023-09-18 13:50:00,20.04,20.05,19.96,19.96,45605.0,19.6906,19.7004,19.612,19.612,45605.0
2023-09-18 14:00:00,19.97,20.05,19.97,20.01,77559.0,19.6218,19.7004,19.6218,19.6611,77559.0
2023-09-18 14:10:00,19.99,20.04,19.96,19.96,41845.0,19.6415,19.6906,19.612,19.612,41845.0
2023-09-18 14:20:00,19.97,19.98,19.91,19.93,46081.0,19.6218,19.6316,19.5629,19.5825,46081.0
2023-09-18 14:30:00,19.92,19.96,19.91,19.92,38196.0,19.5727,19.612,19.5629,19.5727,38196.0
2023-09-18 14:40:00,19.91,19.92,19.86,19.86,61020.0,19.5629,19.5727,19.5137,19.5137,61020.0
2023-09-18 14:50:00,19.86,19.86,19.68,19.75,148117.0,19.5137,19.5137,19.3369,19.4056,148117.0
2023-09-18 15:00:00,19.74,19.81,19.72,19.8,88452.0,19.3958,19.4646,19.3762,19.4548,88452.0
2023-09-18 15:10:00,19.81,19.86,19.78,19.82,71884.0,19.4646,19.5137,19.4351,19.4744,71884.0
2023-09-18 15:20:00,19.82,19.83,19.75,19.83,49926.0,19.4744,19.4842,19.4056,19.4842,49926.0
2023-09-18 15:30:00,19.83,19.83,19.73,19.73,57915.0,19.4842,19.4842,19.386,19.386,57915.0
2023-09-18 15:40:00,19.72,19.86,19.72,19.83,74586.0,19.3762,19.5137,19.3762,19.4842,74586.0
2023-09-18 15:50:00,19.81,19.96,19.78,19.96,365237.0,19.4646,19.612,19.4351,19.612,365237.0
2023-09-19 09:30:00,19.76,19.81,19.44,19.65,929680.0,19.4481,19.4974,19.1332,19.3399,929680.0
2023-09-19 09:40:00,19.64,19.76,19.34,19.48,482094.0,19.33,19.4481,19.0348,19.1726,482094.0
2023-09-19 09:50:00,19.48,19.5,19.23,19.23,454296.0,19.1726,19.1922,18.9265,18.9265,454296.0
2023-09-19 10:00:00,19.23,19.31,19.13,19.31,516668.0,18.9265,19.0052,18.8281,19.0052,516668.0
2023-09-19 10:10:00,19.3,19.47,19.29,19.47,425680.0,18.9954,19.1627,18.9856,19.1627,425680.0
2023-09-19 10:20:00,19.47,19.54,19.34,19.39,343086.0,19.1627,19.2316,19.0348,19.084,343086.0
2023-09-19 10:30:00,19.38,19.38,19.09,19.12,587095.0,19.0741,19.0741,18.7887,18.8182,587095.0
2023-09-19 10:40:00,19.12,19.2,19.09,19.17,458806.0,18.8182,18.897,18.7887,18.8675,458806.0
2023-09-19 10:50:00,19.17,19.25,19.11,19.2,240260.0,18.8675,18.9462,18.8084,18.897,240260.0
2023-09-19 11:00:00,19.19,19.39,19.19,19.39,341247.0,18.8871,19.084,18.8871,19.084,341247.0
2023-09-19 11:10:00,19.39,19.4,19.27,19.32,179895.0,19.084,19.0938,18.9659,19.0151,179895.0
2023-09-19 11:20:00,19.33,19.43,19.33,19.41,129364.0,19.0249,19.1234,19.0249,19.1037,129364.0
2023-09-19 11:30:00,19.41,19.48,19.38,19.42,113140.0,19.1037,19.1726,19.0741,19.1135,113140.0
2023-09-19 11:40:00,19.42,19.43,19.32,19.33,125194.0,19.1135,19.1234,19.0151,19.0249,125194.0
2023-09-19 11:50:00,19.33,19.4,19.3,19.4,140955.0,19.0249,19.0938,18.9954,19.0938,140955.0
2023-09-19 12:00:00,19.4,19.4,19.11,19.17,279236.0,19.0938,19.0938,18.8084,18.8675,279236.0
2023-09-19 12:10:00,19.17,19.27,19.17,19.27,128751.0,18.8675,18.9659,18.8675,18.9659,128751.0
2023-09-19 12:20:00,19.26,19.29,19.23,19.26,73181.0,18.956,18.9856,18.9265,18.956,73181.0
2023-09-19 12:30:00,19.25,19.27,19.21,19.21,58783.0,18.9462,18.9659,18.9068,18.9068,58783.0
2023-09-19 12:40:00,19.21,19.25,19.15,19.22,110576.0,18.9068,18.9462,18.8478,18.9167,110576.0
2023-09-19 12:50:00,19.23,19.38,19.23,19.38,121691.0,18.9265,19.0741,18.9265,19.0741,121691.0
2023-09-19 13:00:00,19.38,19.42,19.36,19.42,124071.0,19.0741,19.1135,19.0545,19.1135,124071.0
2023-09-19 13:10:00,19.42,19.5,19.41,19.48,90508.0,19.1135,19.1922,19.1037,19.1726,90508.0
2023-09-19 13:20:00,19.48,19.5,19.41,19.41,83971.0,19.1726,19.1922,19.1037,19.1037,83971.0
2023-09-19 13:30:00,19.41,19.51,19.41,19.49,81114.0,19.1037,19.2021,19.1037,19.1824,81114.0
2023-09-19 13:40:00,19.49,19.69,19.45,19.65,231306.0,19.1824,19.3792,19.143,19.3399,231306.0
2023-09-19 13:50:00,19.65,19.68,19.6,19.6,90368.0,19.3399,19.3694,19.2907,19.2907,90368.0
2023-09-19 14:00:00,19.6,19.62,19.5,19.52,86890.0,19.2907,19.3104,19.1922,19.2119,86890.0
2023-09-19 14:10:00,19.52,19.58,19.5,19.58,141327.0,19.2119,19.271,19.1922,19.271,141327.0
2023-09-19 14:20:00,19.59,19.61,19.5,19.51,64946.0,19.2808,19.3005,19.1922,19.2021,64946.0
2023-09-19 14:30:00,19.5,19.73,19.5,19.69,216681.0,19.1922,19.4186,19.1922,19.3792,216681.0
2023-09-19 14:40:00,19.69,19.71,19.58,19.61,119775.0,19.3792,19.3989,19.271,19.3005,119775.0
2023-09-19 14:50:00,19.61,19.61,19.44,19.44,135476.0,19.3005,19.3005,19.1332,19.1332,135476.0
2023-09-19 15:00:00,19.43,19.47,19.36,19.36,125982.0,19.1234,19.1627,19.0545,19.0545,125982.0
2023-09-19 15:10:00,19.36,19.4,19.28,19.36,234966.0,19.0545,19.0938,18.9757,19.0545,234966.0
2023-09-19 15:20:00,19.37,19.39,19.3,19.37,151278.0,19.0643,19.084,18.9954,19.0643,151278.0
2023-09-19 15:30:00,19.37,19.38,19.27,19.33,202501.0,19.0643,19.0741,18.9659,19.0249,202501.0
2023-09-19 15:40:00,19.33,19.47,19.33,19.46,142611.0,19.0249,19.1627,19.0249,19.1529,142611.0
2023-09-19 15:50:00,19.47,19.49,19.37,19.41,296132.0,19.1627,19.1824,19.0643,19.1037,296132.0
2023-09-20 09:30:00,19.66,19.74,19.38,19.74,1008365.0,19.3497,19.4285,19.0741,19.4285,1008365.0
2023-09-20 09:40:00,19.75,19.91,19.71,19.78,886969.0,19.4383,19.5958,19.3989,19.4678,886969.0
2023-09-20 09:50:00,19.79,19.85,19.66,19.67,294234.0,19.4777,19.5367,19.3497,19.3596,294234.0
2023-09-20 10:00:00,19.66,19.67,19.56,19.61,233504.0,19.3497,19.3596,19.2513,19.3005,233504.0
2023-09-20 10:10:00,19.61,19.64,19.36,19.42,336185.0,19.3005,19.33,19.0545,19.1135,336185.0
2023-09-20 10:20:00,19.42,19.44,19.3,19.35,265010.0,19.1135,19.1332,18.9954,19.0446,265010.0
2023-09-20 10:30:00,19.35,19.47,19.3,19.43,227357.0,19.0446,19.1627,18.9954,19.1234,227357.0
2023-09-20 10:40:00,19.43,19.47,19.36,19.36,149803.0,19.1234,19.1627,19.0545,19.0545,149803.0
2023-09-20 10:50:00,19.36,19.48,19.35,19.43,96116.0,19.0545,19.1726,19.0446,19.1234,96116.0
2023-09-20 11:00:00,19.43,19.5,19.39,19.47,108127.0,19.1234,19.1922,19.084,19.1627,108127.0
2023-09-20 11:10:00,19.47,19.49,19.34,19.34,105889.0,19.1627,19.1824,19.0348,19.0348,105889.0
2023-09-20 11:20:00,19.34,19.39,19.32,19.38,68375.0,19.0348,19.084,19.0151,19.0741,68375.0
2023-09-20 11:30:00,19.37,19.49,19.37,19.41,150861.0,19.0643,19.1824,19.0643,19.1037,150861.0
2023-09-20 11:40:00,19.41,19.51,19.41,19.51,62399.0,19.1037,19.2021,19.1037,19.2021,62399.0
2023-09-20 11:50:00,19.51,19.59,19.5,19.59,78645.0,19.2021,19.2808,19.1922,19.2808,78645.0
2023-09-20 12:00:00,19.59,19.59,19.48,19.5,65209.0,19.2808,19.2808,19.1726,19.1922,65209.0
2023-09-20 12:10:00,19.51,19.56,19.51,19.53,42188.0,19.2021,19.2513,19.2021,19.2218,42188.0
2023-09-20 12:20:00,19.52,19.56,19.47,19.56,38011.0,19.2119,19.2513,19.1627,19.2513,38011.0
2023-09-20 12:30:00,19.56,19.56,19.52,19.55,41906.0,19.2513,19.2513,19.2119,19.2415,41906.0
2023-09-20 12:40:00,19.55,19.56,19.51,19.52,82390.0,19.2415,19.2513,19.2021,19.2119,82390.0
2023-09-20 12:50:00,19.52,19.54,19.5,19.51,48905.0,19.2119,19.2316,19.1922,19.2021,48905.0
2023-09-20 13:00:00,19.5,19.5,19.43,19.45,119769.0,19.1922,19.1922,19.1234,19.143,119769.0
2023-09-20 13:10:00,19.45,19.45,19.37,19.43,65448.0,19.143,19.143,19.0643,19.1234,65448.0
2023-09-20 13:20:00,19.42,19.44,19.38,19.38,72615.0,19.1135,19.1332,19.0741,19.0741,72615.0
2023-09-20 13:30:00,19.37,19.4,19.33,19.34,105775.0,19.0643,19.0938,19.0249,19.0348,105775.0
2023-09-20 13:40:00,19.33,19.39,19.32,19.38,61489.0,19.0249,19.084,19.0151,19.0741,61489.0
2023-09-20 13:50:00,19.37,19.49,19.37,19.45,43556.0,19.0643,19.1824,19.0643,19.143,43556.0
2023-09-20 14:00:00,19.42,19.45,19.14,19.22,861926.0,19.1135,19.143,18.8379,18.9167,861926.0
2023-09-20 14:10:00,19.21,19.3,19.16,19.28,319015.0,18.9068,18.9954,18.8576,18.9757,319015.0
2023-09-20 14:20:00,19.27,19.41,19.23,19.33,206774.0,18.9659,19.1037,18.9265,19.0249,206774.0
2023-09-20 14:30:00,19.32,19.59,19.27,19.47,645628.0,19.0151,19.2808,18.9659,19.1627,645628.0
2023-09-20 14:40:00,19.44,19.52,19.26,19.28,239889.0,19.1332,19.2119,18.956,18.9757,239889.0
2023-09-20 14:50:00,19.27,19.32,19.13,19.18,291821.0,18.9659,19.0151,18.8281,18.8773,291821.0
2023-09-20 15:00:00,19.17,19.29,19.11,19.11,221967.0,18.8675,18.9856,18.8084,18.8084,221967.0
2023-09-20 15:10:00,19.12,19.14,18.82,18.85,715493.0,18.8182,18.8379,18.523,18.5525,715493.0
2023-09-20 15:20:00,18.85,18.95,18.77,18.93,404161.0,18.5525,18.6509,18.4738,18.6312,404161.0
2023-09-20 15:30:00,18.95,18.96,18.62,18.63,593779.0,18.6509,18.6608,18.3261,18.336,593779.0
2023-09-20 15:40:00,18.63,18.7,18.57,18.68,453076.0,18.336,18.4049,18.2769,18.3852,453076.0
2023-09-20 15:50:00,18.68,18.7,18.44,18.44,950237.0,18.3852,18.4049,18.149,18.149,950237.0
2023-09-21 09:30:00,17.77,18.09,17.68,17.96,2258581.0,17.4896,17.8045,17.401,17.6766,2258581.0
2023-09-21 09:40:00,17.97,18.05,17.78,17.82,486374.0,17.6864,17.7651,17.4994,17.5388,486374.0
2023-09-21 09:50:00,17.82,17.83,17.69,17.7,640241.0,17.5388,17.5486,17.4108,17.4207,640241.0
2023-09-21 10:00:00,17.7,17.96,17.64,17.93,515031.0,17.4207,17.6766,17.3616,17.647,515031.0
2023-09-21 10:10:00,17.93,17.98,17.77,17.88,450421.0,17.647,17.6962,17.4896,17.5978,450421.0
2023-09-21 10:20:00,17.87,17.98,17.84,17.94,342265.0,17.588,17.6962,17.5584,17.6569,342265.0
2023-09-21 10:30:00,17.93,18.11,17.88,18.1,426490.0,17.647,17.8242,17.5978,17.8143,426490.0
2023-09-21 10:40:00,18.11,18.13,17.96,17.99,342780.0,17.8242,17.8439,17.6766,17.7061,342780.0
2023-09-21 10:50:00,17.99,18.07,17.89,17.9,203108.0,17.7061,17.7848,17.6077,17.6175,203108.0
2023-09-21 11:00:00,17.9,18.02,17.85,17.99,263285.0,17.6175,17.7356,17.5683,17.7061,263285.0
2023-09-21 11:10:00,17.99,18.03,17.79,17.83,293850.0,17.7061,17.7454,17.5092,17.5486,293850.0
2023-09-21 11:20:00,17.82,17.88,17.68,17.7,220764.0,17.5388,17.5978,17.401,17.4207,220764.0
2023-09-21 11:30:00,17.7,17.88,17.68,17.88,190754.0,17.4207,17.5978,17.401,17.5978,190754.0
2023-09-21 11:40:00,17.88,17.96,17.82,17.91,200520.0,17.5978,17.6766,17.5388,17.6273,200520.0
2023-09-21 11:50:00,17.91,17.92,17.73,17.76,189243.0,17.6273,17.6372,17.4502,17.4797,189243.0
2023-09-21 12:00:00,17.76,17.76,17.64,17.7,185681.0,17.4797,17.4797,17.3616,17.4207,185681.0
2023-09-21 12:10:00,17.69,17.83,17.61,17.83,375056.0,17.4108,17.5486,17.3321,17.5486,375056.0
2023-09-21 12:20:00,17.82,17.85,17.76,17.79,178815.0,17.5388,17.5683,17.4797,17.5092,178815.0
2023-09-21 12:30:00,17.79,17.86,17.71,17.72,140837.0,17.5092,17.5781,17.4305,17.4403,140837.0
2023-09-21 12:40:00,17.72,17.79,17.71,17.79,159766.0,17.4403,17.5092,17.4305,17.5092,159766.0
2023-09-21 12:50:00,17.79,17.85,17.73,17.74,204127.0,17.5092,17.5683,17.4502,17.46,204127.0
2023-09-21 13:00:00,17.74,17.88,17.74,17.85,144048.0,17.46,17.5978,17.46,17.5683,144048.0
2023-09-21 13:10:00,17.86,18.0,17.86,17.97,354001.0,17.5781,17.7159,17.5781,17.6864,354001.0
2023-09-21 13:20:00,17.97,18.0,17.93,17.96,138527.0,17.6864,17.7159,17.647,17.6766,138527.0
2023-09-21 13:30:00,17.95,18.01,17.9,17.9,146644.0,17.6667,17.7258,17.6175,17.6175,146644.0
2023-09-21 13:40:00,17.89,17.93,17.84,17.86,106739.0,17.6077,17.647,17.5584,17.5781,106739.0
2023-09-21 13:50:00,17.87,17.9,17.84,17.84,78965.0,17.588,17.6175,17.5584,17.5584,78965.0
2023-09-21 14:00:00,17.85,17.85,17.72,17.73,219251.0,17.5683,17.5683,17.4403,17.4502,219251.0
2023-09-21 14:10:00,17.72,17.8,17.71,17.79,103877.0,17.4403,17.5191,17.4305,17.5092,103877.0
2023-09-21 14:20:00,17.79,17.81,17.72,17.72,95273.0,17.5092,17.5289,17.4403,17.4403,95273.0
2023-09-21 14:30:00,17.72,17.79,17.7,17.75,144946.0,17.4403,17.5092,17.4207,17.4699,144946.0
2023-09-21 14:40:00,17.75,17.81,17.75,17.75,60216.0,17.4699,17.5289,17.4699,17.4699,60216.0
2023-09-21 14:50:00,17.74,17.75,17.68,17.7,79246.0,17.46,17.4699,17.401,17.4207,79246.0
2023-09-21 15:00:00,17.71,17.75,17.55,17.57,288145.0,17.4305,17.4699,17.273,17.2927,288145.0
2023-09-21 15:10:00,17.57,17.57,17.45,17.49,450842.0,17.2927,17.2927,17.1746,17.214,450842.0
2023-09-21 15:20:00,17.49,17.56,17.46,17.47,157165.0,17.214,17.2829,17.1844,17.1943,157165.0
2023-09-21 15:30:00,17.47,17.53,17.41,17.5,379225.0,17.1943,17.2533,17.1352,17.2238,379225.0
2023-09-21 15:40:00,17.49,17.55,17.47,17.52,349372.0,17.214,17.273,17.1943,17.2435,349372.0
2023-09-21 15:50:00,17.51,17.52,17.39,17.41,650487.0,17.2337,17.2435,17.1155,17.1352,650487.0
2023-09-22 09:30:00,17.89,17.98,17.71,17.74,1427738.0,17.6077,17.6962,17.4305,17.46,1427738.0
2023-09-22 09:40:00,17.75,18.0,17.63,17.98,1089118.0,17.4699,17.7159,17.3518,17.6962,1089118.0
2023-09-22 09:50:00,17.99,18.0,17.84,17.97,608546.0,17.7061,17.7159,17.5584,17.6864,608546.0
2023-09-22 10:00:00,17.96,18.06,17.84,17.96,536416.0,17.6766,17.775,17.5584,17.6766,536416.0
2023-09-22 10:10:00,17.95,17.97,17.78,17.89,791225.0,17.6667,17.6864,17.4994,17.6077,791225.0
2023-09-22 10:20:00,17.89,18.01,17.85,18.01,432914.0,17.6077,17.7258,17.5683,17.7258,432914.0
2023-09-22 10:30:00,18.0,18.32,18.0,18.25,675324.0,17.7159,18.0309,17.7159,17.962,675324.0
2023-09-22 10:40:00,18.25,18.29,18.18,18.22,301367.0,17.962,18.0013,17.8931,17.9324,301367.0
2023-09-22 10:50:00,18.22,18.26,18.15,18.23,392540.0,17.9324,17.9718,17.8636,17.9423,392540.0
2023-09-22 11:00:00,18.23,18.28,18.15,18.15,349615.0,17.9423,17.9915,17.8636,17.8636,349615.0
2023-09-22 11:10:00,18.15,18.25,18.12,18.19,261346.0,17.8636,17.962,17.834,17.9029,261346.0
2023-09-22 11:20:00,18.19,18.24,18.13,18.23,165367.0,17.9029,17.9521,17.8439,17.9423,165367.0
2023-09-22 11:30:00,18.23,18.36,18.22,18.36,246907.0,17.9423,18.0702,17.9324,18.0702,246907.0
2023-09-22 11:40:00,18.36,18.36,18.21,18.22,175081.0,18.0702,18.0702,17.9226,17.9324,175081.0
2023-09-22 11:50:00,18.23,18.27,18.17,18.17,187576.0,17.9423,17.9817,17.8832,17.8832,187576.0
2023-09-22 12:00:00,18.15,18.24,18.14,18.23,160817.0,17.8636,17.9521,17.8537,17.9423,160817.0
2023-09-22 12:10:00,18.23,18.32,18.2,18.32,170119.0,17.9423,18.0309,17.9128,18.0309,170119.0
2023-09-22 12:20:00,18.33,18.34,18.26,18.29,101063.0,18.0407,18.0506,17.9718,18.0013,101063.0
2023-09-22 12:30:00,18.3,18.32,18.26,18.32,78389.0,18.0112,18.0309,17.9718,18.0309,78389.0
2023-09-22 12:40:00,18.32,18.36,18.27,18.27,167771.0,18.0309,18.0702,17.9817,17.9817,167771.0
2023-09-22 12:50:00,18.27,18.34,18.26,18.29,176013.0,17.9817,18.0506,17.9718,18.0013,176013.0
2023-09-22 13:00:00,18.3,18.31,18.27,18.28,124297.0,18.0112,18.021,17.9817,17.9915,124297.0
2023-09-22 13:10:00,18.29,18.34,18.21,18.21,134714.0,18.0013,18.0506,17.9226,17.9226,134714.0
2023-09-22 13:20:00,18.21,18.21,18.08,18.13,357204.0,17.9226,17.9226,17.7947,17.8439,357204.0
2023-09-22 13:30:00,18.12,18.14,18.0,18.05,265270.0,17.834,17.8537,17.7159,17.7651,265270.0
2023-09-22 13:40:00,18.05,18.07,17.99,18.03,139380.0,17.7651,17.7848,17.7061,17.7454,139380.0
2023-09-22 13:50:00,18.02,18.09,18.01,18.02,251799.0,17.7356,17.8045,17.7258,17.7356,251799.0
2023-09-22 14:00:00,18.01,18.04,17.95,17.96,138997.0,17.7258,17.7553,17.6667,17.6766,138997.0
2023-09-22 14:10:00,17.96,17.96,17.74,17.79,432847.0,17.6766,17.6766,17.46,17.5092,432847.0
2023-09-22 14:20:00,17.8,17.94,17.8,17.87,177587.0,17.5191,17.6569,17.5191,17.588,177587.0
2023-09-22 14:30:00,17.86,17.92,17.82,17.87,101361.0,17.5781,17.6372,17.5388,17.588,101361.0
2023-09-22 14:40:00,17.87,17.89,17.8,17.89,97218.0,17.588,17.6077,17.5191,17.6077,97218.0
2023-09-22 14:50:00,17.89,17.9,17.84,17.87,116273.0,17.6077,17.6175,17.5584,17.588,116273.0
2023-09-22 15:00:00,17.86,18.16,17.84,18.15,362772.0,17.5781,17.8734,17.5584,17.8636,362772.0
2023-09-22 15:10:00,18.16,18.18,18.09,18.16,316714.0,17.8734,17.8931,17.8045,17.8734,316714.0
2023-09-22 15:20:00,18.16,18.25,18.12,18.14,132851.0,17.8734,17.962,17.834,17.8537,132851.0
2023-09-22 15:30:00,18.14,18.18,18.05,18.08,152839.0,17.8537,17.8931,17.7651,17.7947,152839.0
2023-09-22 15:40:00,18.08,18.09,17.86,17.89,263753.0,17.7947,17.8045,17.5781,17.6077,263753.0
2023-09-22 15:50:00,17.88,17.88,17.76,17.86,592067.0,17.5978,17.5978,17.4797,17.5781,592067.0
2023-09-25 09:30:00,17.59,17.8,17.34,17.8,1182265.0,17.3124,17.5191,17.0663,17.5191,1182265.0
2023-09-25 09:40:00,17.8,18.16,17.8,18.03,768930.0,17.5191,17.8734,17.5191,17.7454,768930.0
2023-09-25 09:50:00,18.03,18.13,17.93,17.97,533077.0,17.7454,17.8439,17.647,17.6864,533077.0
2023-09-25 10:00:00,17.96,17.98,17.71,17.76,486434.0,17.6766,17.6962,17.4305,17.4797,486434.0
2023-09-25 10:10:00,17.76,17.94,17.74,17.82,566201.0,17.4797,17.6569,17.46,17.5388,566201.0
2023-09-25 10:20:00,17.81,17.88,17.71,17.76,436780.0,17.5289,17.5978,17.4305,17.4797,436780.0
2023-09-25 10:30:00,17.76,17.86,17.71,17.78,345473.0,17.4797,17.5781,17.4305,17.4994,345473.0
2023-09-25 10:40:00,17.79,17.89,17.72,17.85,313534.0,17.5092,17.6077,17.4403,17.5683,313534.0
2023-09-25 10:50:00,17.85,17.85,17.75,17.75,393609.0,17.5683,17.5683,17.4699,17.4699,393609.0
2023-09-25 11:00:00,17.75,17.97,17.75,17.97,339981.0,17.4699,17.6864,17.4699,17.6864,339981.0
2023-09-25 11:10:00,17.97,18.23,17.96,18.21,846385.0,17.6864,17.9423,17.6766,17.9226,846385.0
2023-09-25 11:20:00,18.21,18.23,18.14,18.15,312268.0,17.9226,17.9423,17.8537,17.8636,312268.0
2023-09-25 11:30:00,18.16,18.21,18.14,18.16,289159.0,17.8734,17.9226,17.8537,17.8734,289159.0
2023-09-25 11:40:00,18.16,18.24,18.1,18.13,328308.0,17.8734,17.9521,17.8143,17.8439,328308.0
2023-09-25 11:50:00,18.13,18.15,18.05,18.07,237655.0,17.8439,17.8636,17.7651,17.7848,237655.0
2023-09-25 12:00:00,18.07,18.08,18.0,18.05,309812.0,17.7848,17.7947,17.7159,17.7651,309812.0
2023-09-25 12:10:00,18.04,18.24,18.04,18.22,243740.0,17.7553,17.9521,17.7553,17.9324,243740.0
2023-09-25 12:20:00,18.22,18.27,18.2,18.25,286505.0,17.9324,17.9817,17.9128,17.962,286505.0
2023-09-25 12:30:00,18.25,18.26,18.05,18.05,227887.0,17.962,17.9718,17.7651,17.7651,227887.0
2023-09-25 12:40:00,18.04,18.09,18.01,18.03,300705.0,17.7553,17.8045,17.7258,17.7454,300705.0
2023-09-25 12:50:00,18.02,18.03,17.93,17.99,277964.0,17.7356,17.7454,17.647,17.7061,277964.0
2023-09-25 13:00:00,17.97,18.09,17.97,18.09,159827.0,17.6864,17.8045,17.6864,17.8045,159827.0
2023-09-25 13:10:00,18.09,18.15,18.07,18.07,195800.0,17.8045,17.8636,17.7848,17.7848,195800.0
2023-09-25 13:20:00,18.08,18.1,17.97,18.03,310542.0,17.7947,17.8143,17.6864,17.7454,310542.0
2023-09-25 13:30:00,18.04,18.07,17.99,18.07,184238.0,17.7553,17.7848,17.7061,17.7848,184238.0
2023-09-25 13:40:00,18.06,18.06,17.93,17.99,152777.0,17.775,17.775,17.647,17.7061,152777.0
2023-09-25 13:50:00,17.99,18.04,17.99,18.04,95184.0,17.7061,17.7553,17.7061,17.7553,95184.0
2023-09-25 14:00:00,18.05,18.08,18.0,18.0,128971.0,17.7651,17.7947,17.7159,17.7159,128971.0
2023-09-25 14:10:00,17.98,18.02,17.98,18.02,141142.0,17.6962,17.7356,17.6962,17.7356,141142.0
2023-09-25 14:20:00,18.02,18.03,17.95,17.97,153372.0,17.7356,17.7454,17.6667,17.6864,153372.0
2023-09-25 14:30:00,17.96,18.07,17.94,18.01,191262.0,17.6766,17.7848,17.6569,17.7258,191262.0
2023-09-25 14:40:00,18.02,18.05,17.94,17.94,203742.0,17.7356,17.7651,17.6569,17.6569,203742.0
2023-09-25 14:50:00,17.94,17.97,17.86,17.91,129969.0,17.6569,17.6864,17.5781,17.6273,129969.0
2023-09-25 15:00:00,17.9,17.91,17.78,17.79,241399.0,17.6175,17.6273,17.4994,17.5092,241399.0
2023-09-25 15:10:00,17.78,18.0,17.78,18.0,329969.0,17.4994,17.7159,17.4994,17.7159,329969.0
2023-09-25 15:20:00,18.0,18.02,17.92,17.98,197752.0,17.7159,17.7356,17.6372,17.6962,197752.0
2023-09-25 15:30:00,17.98,18.06,17.94,18.06,285566.0,17.6962,17.775,17.6569,17.775,285566.0
2023-09-25 15:40:00,18.07,18.07,17.98,18.05,364983.0,17.7848,17.7848,17.6962,17.7651,364983.0
2023-09-25 15:50:00,18.05,18.24,17.96,18.22,785086.0,17.7651,17.9521,17.6766,17.9324,785086.0
2023-09-26 09:30:00,17.74,17.84,17.52,17.76,1594821.0,17.46,17.5584,17.2435,17.4797,1594821.0
2023-09-26 09:40:00,17.75,17.91,17.69,17.7,762624.0,17.4699,17.6273,17.4108,17.4207,762624.0
2023-09-26 09:50:00,17.7,17.73,17.61,17.66,545841.0,17.4207,17.4502,17.3321,17.3813,545841.0
2023-09-26 10:00:00,17.66,17.74,17.57,17.67,695986.0,17.3813,17.46,17.2927,17.3911,695986.0
2023-09-26 10:10:00,17.68,17.76,17.51,17.52,911799.0,17.401,17.4797,17.2337,17.2435,911799.0
2023-09-26 10:20:00,17.53,17.77,17.51,17.75,498338.0,17.2533,17.4896,17.2337,17.4699,498338.0
2023-09-26 10:30:00,17.75,17.87,17.73,17.78,516802.0,17.4699,17.588,17.4502,17.4994,516802.0
2023-09-26 10:40:00,17.78,17.91,17.71,17.72,540027.0,17.4994,17.6273,17.4305,17.4403,540027.0
2023-09-26 10:50:00,17.72,17.74,17.57,17.69,659709.0,17.4403,17.46,17.2927,17.4108,659709.0
2023-09-26 11:00:00,17.68,17.73,17.61,17.63,531957.0,17.401,17.4502,17.3321,17.3518,531957.0
2023-09-26 11:10:00,17.63,17.64,17.59,17.59,217278.0,17.3518,17.3616,17.3124,17.3124,217278.0
2023-09-26 11:20:00,17.59,17.61,17.48,17.48,403089.0,17.3124,17.3321,17.2041,17.2041,403089.0
2023-09-26 11:30:00,17.48,17.61,17.45,17.59,393119.0,17.2041,17.3321,17.1746,17.3124,393119.0
2023-09-26 11:40:00,17.58,17.65,17.55,17.59,352884.0,17.3025,17.3714,17.273,17.3124,352884.0
2023-09-26 11:50:00,17.6,17.61,17.45,17.5,353597.0,17.3222,17.3321,17.1746,17.2238,353597.0
2023-09-26 12:00:00,17.5,17.52,17.42,17.51,304503.0,17.2238,17.2435,17.1451,17.2337,304503.0
2023-09-26 12:10:00,17.51,17.59,17.5,17.51,250482.0,17.2337,17.3124,17.2238,17.2337,250482.0
2023-09-26 12:20:00,17.51,17.59,17.5,17.57,214288.0,17.2337,17.3124,17.2238,17.2927,214288.0
2023-09-26 12:30:00,17.56,17.58,17.52,17.56,130577.0,17.2829,17.3025,17.2435,17.2829,130577.0
2023-09-26 12:40:00,17.56,17.58,17.49,17.54,285044.0,17.2829,17.3025,17.214,17.2632,285044.0
2023-09-26 12:50:00,17.54,17.6,17.48,17.49,232476.0,17.2632,17.3222,17.2041,17.214,232476.0
2023-09-26 13:00:00,17.5,17.59,17.47,17.58,367182.0,17.2238,17.3124,17.1943,17.3025,367182.0
2023-09-26 13:10:00,17.59,17.63,17.54,17.55,140649.0,17.3124,17.3518,17.2632,17.273,140649.0
2023-09-26 13:20:00,17.54,17.55,17.46,17.46,184849.0,17.2632,17.273,17.1844,17.1844,184849.0
2023-09-26 13:30:00,17.46,17.52,17.35,17.37,282233.0,17.1844,17.2435,17.0762,17.0959,282233.0
2023-09-26 13:40:00,17.37,17.38,17.3,17.31,239714.0,17.0959,17.1057,17.027,17.0368,239714.0
2023-09-26 13:50:00,17.32,17.5,17.32,17.5,186010.0,17.0467,17.2238,17.0467,17.2238,186010.0
2023-09-26 14:00:00,17.49,17.49,17.38,17.38,166811.0,17.214,17.214,17.1057,17.1057,166811.0
2023-09-26 14:10:00,17.37,17.39,17.2,17.2,284995.0,17.0959,17.1155,16.9285,16.9285,284995.0
2023-09-26 14:20:00,17.2,17.34,17.2,17.25,141199.0,16.9285,17.0663,16.9285,16.9778,141199.0
2023-09-26 14:30:00,17.25,17.31,17.2,17.2,165222.0,16.9778,17.0368,16.9285,16.9285,165222.0
2023-09-26 14:40:00,17.21,17.22,17.16,17.2,200978.0,16.9384,16.9482,16.8892,16.9285,200978.0
2023-09-26 14:50:00,17.2,17.23,17.16,17.23,168717.0,16.9285,16.9581,16.8892,16.9581,168717.0
2023-09-26 15:00:00,17.23,17.25,17.16,17.19,244385.0,16.9581,16.9778,16.8892,16.9187,244385.0
2023-09-26 15:10:00,17.19,17.2,17.04,17.06,468776.0,16.9187,16.9285,16.7711,16.7908,468776.0
2023-09-26 15:20:00,17.05,17.08,17.0,17.02,316982.0,16.7809,16.8104,16.7317,16.7514,316982.0
2023-09-26 15:30:00,17.02,17.07,16.99,17.04,455646.0,16.7514,16.8006,16.7219,16.7711,455646.0
2023-09-26 15:40:00,17.05,17.17,17.05,17.11,350918.0,16.7809,16.899,16.7809,16.84,350918.0
2023-09-26 15:50:00,17.11,17.27,17.06,17.24,840411.0,16.84,16.9974,16.7908,16.9679,840411.0
2023-09-27 09:30:00,17.64,17.79,17.61,17.64,918920.0,17.3616,17.5092,17.3321,17.3616,918920.0
2023-09-27 09:40:00,17.64,17.73,17.54,17.64,526293.0,17.3616,17.4502,17.2632,17.3616,526293.0
2023-09-27 09:50:00,17.65,17.79,17.62,17.69,426041.0,17.3714,17.5092,17.3419,17.4108,426041.0
2023-09-27 10:00:00,17.69,17.72,17.51,17.55,379750.0,17.4108,17.4403,17.2337,17.273,379750.0
2023-09-27 10:10:00,17.54,17.62,17.49,17.62,277365.0,17.2632,17.3419,17.214,17.3419,277365.0
2023-09-27 10:20:00,17.63,17.81,17.62,17.8,765892.0,17.3518,17.5289,17.3419,17.5191,765892.0
2023-09-27 10:30:00,17.79,17.81,17.67,17.67,650349.0,17.5092,17.5289,17.3911,17.3911,650349.0
2023-09-27 10:40:00,17.66,17.75,17.59,17.71,320024.0,17.3813,17.4699,17.3124,17.4305,320024.0
2023-09-27 10:50:00,17.7,17.7,17.41,17.45,504060.0,17.4207,17.4207,17.1352,17.1746,504060.0
2023-09-27 11:00:00,17.44,17.73,17.43,17.73,331733.0,17.1648,17.4502,17.1549,17.4502,331733.0
2023-09-27 11:10:00,17.73,17.76,17.57,17.57,324535.0,17.4502,17.4797,17.2927,17.2927,324535.0
2023-09-27 11:20:00,17.57,17.66,17.55,17.62,234366.0,17.2927,17.3813,17.273,17.3419,234366.0
2023-09-27 11:30:00,17.63,17.63,17.46,17.48,345861.0,17.3518,17.3518,17.1844,17.2041,345861.0
2023-09-27 11:40:00,17.48,17.49,17.26,17.32,393393.0,17.2041,17.214,16.9876,17.0467,393393.0
2023-09-27 11:50:00,17.32,17.38,17.28,17.3,184751.0,17.0467,17.1057,17.0073,17.027,184751.0
2023-09-27 12:00:00,17.3,17.3,17.11,17.11,577231.0,17.027,17.027,16.84,16.84,577231.0
2023-09-27 12:10:00,17.11,17.16,17.05,17.07,294203.0,16.84,16.8892,16.7809,16.8006,294203.0
2023-09-27 12:20:00,17.07,17.14,17.05,17.13,307254.0,16.8006,16.8695,16.7809,16.8597,307254.0
2023-09-27 12:30:00,17.13,17.18,17.11,17.14,393101.0,16.8597,16.9089,16.84,16.8695,393101.0
2023-09-27 12:40:00,17.13,17.24,17.12,17.22,282659.0,16.8597,16.9679,16.8498,16.9482,282659.0
2023-09-27 12:50:00,17.22,17.22,17.09,17.11,100483.0,16.9482,16.9482,16.8203,16.84,100483.0
2023-09-27 13:00:00,17.12,17.25,17.12,17.23,186721.0,16.8498,16.9778,16.8498,16.9581,186721.0
2023-09-27 13:10:00,17.22,17.24,17.09,17.15,473426.0,16.9482,16.9679,16.8203,16.8793,473426.0
2023-09-27 13:20:00,17.15,17.15,17.04,17.05,238317.0,16.8793,16.8793,16.7711,16.7809,238317.0
2023-09-27 13:30:00,17.04,17.11,17.03,17.04,258857.0,16.7711,16.84,16.7612,16.7711,258857.0
2023-09-27 13:40:00,17.04,17.04,16.9,17.04,481166.0,16.7711,16.7711,16.6333,16.7711,481166.0
2023-09-27 13:50:00,17.04,17.16,17.02,17.15,128727.0,16.7711,16.8892,16.7514,16.8793,128727.0
2023-09-27 14:00:00,17.16,17.18,17.09,17.13,173014.0,16.8892,16.9089,16.8203,16.8597,173014.0
2023-09-27 14:10:00,17.12,17.22,17.11,17.17,139678.0,16.8498,16.9482,16.84,16.899,139678.0
2023-09-27 14:20:00,17.18,17.38,17.17,17.38,371274.0,16.9089,17.1057,16.899,17.1057,371274.0
2023-09-27 14:30:00,17.39,17.68,17.39,17.68,663260.0,17.1155,17.401,17.1155,17.401,663260.0
2023-09-27 14:40:00,17.68,17.74,17.61,17.65,522075.0,17.401,17.46,17.3321,17.3714,522075.0
2023-09-27 14:50:00,17.65,17.7,17.59,17.68,502717.0,17.3714,17.4207,17.3124,17.401,502717.0
2023-09-27 15:00:00,17.68,17.94,17.66,17.91,695917.0,17.401,17.6569,17.3813,17.6273,695917.0
2023-09-27 15:10:00,17.91,18.07,17.78,17.8,663802.0,17.6273,17.7848,17.4994,17.5191,663802.0
2023-09-27 15:20:00,17.81,17.84,17.77,17.8,354211.0,17.5289,17.5584,17.4896,17.5191,354211.0
2023-09-27 15:30:00,17.8,17.81,17.62,17.65,329662.0,17.5191,17.5289,17.3419,17.3714,329662.0
2023-09-27 15:40:00,17.64,17.64,17.52,17.57,626480.0,17.3616,17.3616,17.2435,17.2927,626480.0
2023-09-27 15:50:00,17.57,17.71,17.57,17.69,612306.0,17.2927,17.4305,17.2927,17.4108,612306.0
2023-09-28 09:30:00,17.56,17.65,17.34,17.62,1168791.0,17.2829,17.3714,17.0663,17.3419,1168791.0
2023-09-28 09:40:00,17.63,17.76,17.57,17.64,485351.0,17.3518,17.4797,17.2927,17.3616,485351.0
2023-09-28 09:50:00,17.64,18.02,17.64,18.02,731077.0,17.3616,17.7356,17.3616,17.7356,731077.0
2023-09-28 10:00:00,18.03,18.2,18.01,18.18,731180.0,17.7454,17.9128,17.7258,17.8931,731180.0
2023-09-28 10:10:00,18.18,18.19,17.91,18.06,879627.0,17.8931,17.9029,17.6273,17.775,879627.0
2023-09-28 10:20:00,18.07,18.12,17.99,18.07,599644.0,17.7848,17.834,17.7061,17.7848,599644.0
2023-09-28 10:30:00,18.08,18.13,17.86,18.13,636750.0,17.7947,17.8439,17.5781,17.8439,636750.0
2023-09-28 10:40:00,18.12,18.38,18.06,18.37,525882.0,17.834,18.0899,17.775,18.0801,525882.0
2023-09-28 10:50:00,18.37,18.41,18.29,18.38,612666.0,18.0801,18.1194,18.0013,18.0899,612666.0
2023-09-28 11:00:00,18.38,18.44,18.29,18.39,603692.0,18.0899,18.149,18.0013,18.0998,603692.0
2023-09-28 11:10:00,18.39,18.42,18.3,18.38,469572.0,18.0998,18.1293,18.0112,18.0899,469572.0
2023-09-28 11:20:00,18.38,18.63,18.36,18.62,607864.0,18.0899,18.336,18.0702,18.3261,607864.0
2023-09-28 11:30:00,18.63,18.84,18.63,18.79,592013.0,18.336,18.5427,18.336,18.4935,592013.0
2023-09-28 11:40:00,18.8,18.95,18.8,18.95,432887.0,18.5033,18.6509,18.5033,18.6509,432887.0
2023-09-28 11:50:00,18.95,19.14,18.95,19.14,586692.0,18.6509,18.8379,18.6509,18.8379,586692.0
2023-09-28 12:00:00,19.14,19.18,18.94,18.94,710540.0,18.8379,18.8773,18.6411,18.6411,710540.0
2023-09-28 12:10:00,18.94,19.05,18.93,19.03,417242.0,18.6411,18.7493,18.6312,18.7297,417242.0
2023-09-28 12:20:00,19.03,19.21,19.0,19.19,318132.0,18.7297,18.9068,18.7001,18.8871,318132.0
2023-09-28 12:30:00,19.2,19.2,19.05,19.06,374189.0,18.897,18.897,18.7493,18.7592,374189.0
2023-09-28 12:40:00,19.07,19.09,18.93,18.93,263790.0,18.769,18.7887,18.6312,18.6312,263790.0
2023-09-28 12:50:00,18.93,19.0,18.83,18.87,282115.0,18.6312,18.7001,18.5328,18.5722,282115.0
2023-09-28 13:00:00,18.87,18.96,18.78,18.93,333098.0,18.5722,18.6608,18.4836,18.6312,333098.0
2023-09-28 13:10:00,18.93,18.96,18.86,18.87,163177.0,18.6312,18.6608,18.5623,18.5722,163177.0
2023-09-28 13:20:00,18.87,18.95,18.76,18.77,234469.0,18.5722,18.6509,18.4639,18.4738,234469.0
2023-09-28 13:30:00,18.77,18.79,18.63,18.64,430925.0,18.4738,18.4935,18.336,18.3458,430925.0
2023-09-28 13:40:00,18.64,18.71,18.53,18.69,290549.0,18.3458,18.4147,18.2376,18.395,290549.0
2023-09-28 13:50:00,18.68,18.73,18.62,18.63,258396.0,18.3852,18.4344,18.3261,18.336,258396.0
2023-09-28 14:00:00,18.63,18.65,18.55,18.63,182836.0,18.336,18.3557,18.2572,18.336,182836.0
2023-09-28 14:10:00,18.62,18.77,18.57,18.72,284280.0,18.3261,18.4738,18.2769,18.4246,284280.0
2023-09-28 14:20:00,18.71,18.76,18.68,18.72,152162.0,18.4147,18.4639,18.3852,18.4246,152162.0
2023-09-28 14:30:00,18.73,18.73,18.41,18.55,622730.0,18.4344,18.4344,18.1194,18.2572,622730.0
2023-09-28 14:40:00,18.55,18.63,18.5,18.5,218360.0,18.2572,18.336,18.208,18.208,218360.0
2023-09-28 14:50:00,18.51,18.58,18.43,18.58,238419.0,18.2179,18.2868,18.1391,18.2868,238419.0
2023-09-28 15:00:00,18.58,18.72,18.57,18.72,277983.0,18.2868,18.4246,18.2769,18.4246,277983.0
2023-09-28 15:10:00,18.73,18.98,18.73,18.93,339592.0,18.4344,18.6805,18.4344,18.6312,339592.0
2023-09-28 15:20:00,18.93,19.03,18.92,19.0,207846.0,18.6312,18.7297,18.6214,18.7001,207846.0
2023-09-28 15:30:00,19.0,19.01,18.67,18.67,394719.0,18.7001,18.71,18.3753,18.3753,394719.0
2023-09-28 15:40:00,18.67,18.76,18.65,18.65,423810.0,18.3753,18.4639,18.3557,18.3557,423810.0
2023-09-28 15:50:00,18.65,18.72,18.62,18.64,564474.0,18.3557,18.4246,18.3261,18.3458,564474.0
2023-09-29 09:30:00,19.41,19.56,19.25,19.32,1522553.0,19.1037,19.2513,18.9462,19.0151,1522553.0
2023-09-29 09:40:00,19.31,19.59,19.18,19.48,1002109.0,19.0052,19.2808,18.8773,19.1726,1002109.0
2023-09-29 09:50:00,19.48,19.64,19.48,19.56,523487.0,19.1726,19.33,19.1726,19.2513,523487.0
2023-09-29 10:00:00,19.56,19.65,19.45,19.48,629240.0,19.2513,19.3399,19.143,19.1726,629240.0
2023-09-29 10:10:00,19.48,19.59,19.38,19.45,702359.0,19.1726,19.2808,19.0741,19.143,702359.0
2023-09-29 10:20:00,19.46,19.5,19.2,19.23,595180.0,19.1529,19.1922,18.897,18.9265,595180.0
2023-09-29 10:30:00,19.23,19.45,19.22,19.42,330354.0,18.9265,19.143,18.9167,19.1135,330354.0
2023-09-29 10:40:00,19.43,19.48,19.34,19.47,283949.0,19.1234,19.1726,19.0348,19.1627,283949.0
2023-09-29 10:50:00,19.47,19.57,19.34,19.35,313962.0,19.1627,19.2611,19.0348,19.0446,313962.0
2023-09-29 11:00:00,19.35,19.38,19.28,19.36,392824.0,19.0446,19.0741,18.9757,19.0545,392824.0
2023-09-29 11:10:00,19.36,19.4,19.2,19.28,335032.0,19.0545,19.0938,18.897,18.9757,335032.0
2023-09-29 11:20:00,19.27,19.4,19.14,19.15,271155.0,18.9659,19.0938,18.8379,18.8478,271155.0
2023-09-29 11:30:00,19.15,19.19,19.02,19.07,384576.0,18.8478,18.8871,18.7198,18.769,384576.0
2023-09-29 11:40:00,19.07,19.13,18.98,19.02,414249.0,18.769,18.8281,18.6805,18.7198,414249.0
2023-09-29 11:50:00,19.02,19.12,18.93,19.1,271489.0,18.7198,18.8182,18.6312,18.7986,271489.0
2023-09-29 12:00:00,19.09,19.17,19.05,19.14,129154.0,18.7887,18.8675,18.7493,18.8379,129154.0
2023-09-29 12:10:00,19.14,19.16,18.97,19.12,230835.0,18.8379,18.8576,18.6706,18.8182,230835.0
2023-09-29 12:20:00,19.12,19.23,19.11,19.14,141282.0,18.8182,18.9265,18.8084,18.8379,141282.0
2023-09-29 12:30:00,19.14,19.19,19.07,19.11,121656.0,18.8379,18.8871,18.769,18.8084,121656.0
2023-09-29 12:40:00,19.11,19.16,18.92,18.95,261549.0,18.8084,18.8576,18.6214,18.6509,261549.0
2023-09-29 12:50:00,18.96,18.98,18.87,18.91,226730.0,18.6608,18.6805,18.5722,18.6116,226730.0
2023-09-29 13:00:00,18.9,18.9,18.69,18.75,394550.0,18.6017,18.6017,18.395,18.4541,394550.0
2023-09-29 13:10:00,18.75,18.79,18.7,18.77,188791.0,18.4541,18.4935,18.4049,18.4738,188791.0
2023-09-29 13:20:00,18.76,18.9,18.75,18.9,220045.0,18.4639,18.6017,18.4541,18.6017,220045.0
2023-09-29 13:30:00,18.9,18.96,18.86,18.9,177288.0,18.6017,18.6608,18.5623,18.6017,177288.0
2023-09-29 13:40:00,18.91,18.96,18.8,18.82,278141.0,18.6116,18.6608,18.5033,18.523,278141.0
2023-09-29 13:50:00,18.82,18.85,18.68,18.68,161738.0,18.523,18.5525,18.3852,18.3852,161738.0
2023-09-29 14:00:00,18.68,18.83,18.67,18.75,232149.0,18.3852,18.5328,18.3753,18.4541,232149.0
2023-09-29 14:10:00,18.75,18.83,18.72,18.76,127523.0,18.4541,18.5328,18.4246,18.4639,127523.0
2023-09-29 14:20:00,18.75,18.89,18.71,18.73,348838.0,18.4541,18.5919,18.4147,18.4344,348838.0
2023-09-29 14:30:00,18.73,18.84,18.72,18.84,260566.0,18.4344,18.5427,18.4246,18.5427,260566.0
2023-09-29 14:40:00,18.84,19.04,18.84,18.94,240845.0,18.5427,18.7395,18.5427,18.6411,240845.0
2023-09-29 14:50:00,18.94,19.1,18.92,19.1,243400.0,18.6411,18.7986,18.6214,18.7986,243400.0
2023-09-29 15:00:00,19.11,19.13,18.91,18.97,362924.0,18.8084,18.8281,18.6116,18.6706,362924.0
2023-09-29 15:10:00,18.97,19.07,18.93,19.01,267930.0,18.6706,18.769,18.6312,18.71,267930.0
2023-09-29 15:20:00,19.01,19.02,18.91,18.98,276621.0,18.71,18.7198,18.6116,18.6805,276621.0
2023-09-29 15:30:00,18.97,18.98,18.88,18.96,298218.0,18.6706,18.6805,18.582,18.6608,298218.0
2023-09-29 15:40:00,18.95,19.0,18.87,18.99,419327.0,18.6509,18.7001,18.5722,18.6903,419327.0
2023-09-29 15:50:00,18.99,19.15,18.79,18.88,934740.0,18.6903,18.8478,18.4935,18.582,934740.0
2023-10-02 09:30:00,18.95,19.44,18.86,19.43,1432755.0,18.6509,19.1332,18.5623,19.1234,1432755.0
2023-10-02 09:40:00,19.44,19.49,19.25,19.27,668099.0,19.1332,19.1824,18.9462,18.9659,668099.0
2023-10-02 09:50:00,19.28,19.36,19.17,19.27,391140.0,18.9757,19.0545,18.8675,18.9659,391140.0
2023-10-02 10:00:00,19.27,19.57,19.21,19.36,872877.0,18.9659,19.2611,18.9068,19.0545,872877.0
2023-10-02 10:10:00,19.36,19.39,19.17,19.18,584338.0,19.0545,19.084,18.8675,18.8773,584338.0
2023-10-02 10:20:00,19.18,19.28,19.02,19.05,630049.0,18.8773,18.9757,18.7198,18.7493,630049.0
2023-10-02 10:30:00,19.06,19.14,18.95,19.03,495124.0,18.7592,18.8379,18.6509,18.7297,495124.0
2023-10-02 10:40:00,19.03,19.08,18.91,19.07,345745.0,18.7297,18.7789,18.6116,18.769,345745.0
2023-10-02 10:50:00,19.07,19.17,18.93,18.95,275508.0,18.769,18.8675,18.6312,18.6509,275508.0
2023-10-02 11:00:00,18.95,19.17,18.95,19.08,267698.0,18.6509,18.8675,18.6509,18.7789,267698.0
2023-10-02 11:10:00,19.08,19.34,19.07,19.34,324771.0,18.7789,19.0348,18.769,19.0348,324771.0
2023-10-02 11:20:00,19.35,19.51,19.33,19.49,475638.0,19.0446,19.2021,19.0249,19.1824,475638.0
2023-10-02 11:30:00,19.5,19.53,19.19,19.23,334583.0,19.1922,19.2218,18.8871,18.9265,334583.0
2023-10-02 11:40:00,19.23,19.27,19.01,19.05,412537.0,18.9265,18.9659,18.71,18.7493,412537.0
2023-10-02 11:50:00,19.05,19.15,18.92,18.98,350886.0,18.7493,18.8478,18.6214,18.6805,350886.0
2023-10-02 12:00:00,18.97,19.0,18.81,18.83,280037.0,18.6706,18.7001,18.5131,18.5328,280037.0
2023-10-02 12:10:00,18.82,19.0,18.8,18.89,197537.0,18.523,18.7001,18.5033,18.5919,197537.0
2023-10-02 12:20:00,18.88,18.95,18.82,18.86,196651.0,18.582,18.6509,18.523,18.5623,196651.0
2023-10-02 12:30:00,18.85,18.95,18.82,18.88,177178.0,18.5525,18.6509,18.523,18.582,177178.0
2023-10-02 12:40:00,18.89,18.91,18.76,18.77,211985.0,18.5919,18.6116,18.4639,18.4738,211985.0
2023-10-02 12:50:00,18.78,18.85,18.75,18.84,184813.0,18.4836,18.5525,18.4541,18.5427,184813.0
2023-10-02 13:00:00,18.84,18.89,18.76,18.8,143990.0,18.5427,18.5919,18.4639,18.5033,143990.0
2023-10-02 13:10:00,18.8,18.88,18.71,18.85,238982.0,18.5033,18.582,18.4147,18.5525,238982.0
2023-10-02 13:20:00,18.85,18.93,18.84,18.9,122753.0,18.5525,18.6312,18.5427,18.6017,122753.0
2023-10-02 13:30:00,18.91,18.95,18.86,18.86,70428.0,18.6116,18.6509,18.5623,18.5623,70428.0
2023-10-02 13:40:00,18.87,18.97,18.87,18.93,138787.0,18.5722,18.6706,18.5722,18.6312,138787.0
2023-10-02 13:50:00,18.93,18.99,18.89,18.89,161962.0,18.6312,18.6903,18.5919,18.5919,161962.0
2023-10-02 14:00:00,18.89,18.91,18.62,18.62,363064.0,18.5919,18.6116,18.3261,18.3261,363064.0
2023-10-02 14:10:00,18.62,18.92,18.62,18.75,371189.0,18.3261,18.6214,18.3261,18.4541,371189.0
2023-10-02 14:20:00,18.75,18.76,18.55,18.55,321118.0,18.4541,18.4639,18.2572,18.2572,321118.0
2023-10-02 14:30:00,18.55,18.59,18.52,18.52,258212.0,18.2572,18.2966,18.2277,18.2277,258212.0
2023-10-02 14:40:00,18.51,18.56,18.44,18.55,284383.0,18.2179,18.2671,18.149,18.2572,284383.0
2023-10-02 14:50:00,18.57,18.65,18.54,18.62,273612.0,18.2769,18.3557,18.2474,18.3261,273612.0
2023-10-02 15:00:00,18.61,18.64,18.48,18.64,188067.0,18.3163,18.3458,18.1883,18.3458,188067.0
2023-10-02 15:10:00,18.63,18.7,18.56,18.64,213210.0,18.336,18.4049,18.2671,18.3458,213210.0
2023-10-02 15:20:00,18.62,18.8,18.61,18.76,287526.0,18.3261,18.5033,18.3163,18.4639,287526.0
2023-10-02 15:30:00,18.75,18.89,18.75,18.84,272740.0,18.4541,18.5919,18.4541,18.5427,272740.0
2023-10-02 15:40:00,18.84,18.93,18.81,18.87,243536.0,18.5427,18.6312,18.5131,18.5722,243536.0
2023-10-02 15:50:00,18.87,19.11,18.82,19.11,751222.0,18.5722,18.8084,18.523,18.8084,751222.0
2023-10-03 09:30:00,18.59,19.06,18.58,19.0,1168787.0,18.2966,18.7592,18.2868,18.7001,1168787.0
2023-10-03 09:40:00,18.99,19.21,18.92,19.19,724628.0,18.6903,18.9068,18.6214,18.8871,724628.0
2023-10-03 09:50:00,19.2,19.38,19.18,19.18,578400.0,18.897,19.0741,18.8773,18.8773,578400.0
2023-10-03 10:00:00,19.19,19.2,18.7,18.71,998996.0,18.8871,18.897,18.4049,18.4147,998996.0
2023-10-03 10:10:00,18.72,18.93,18.54,18.63,782273.0,18.4246,18.6312,18.2474,18.336,782273.0
2023-10-03 10:20:00,18.62,18.74,18.57,18.6,476784.0,18.3261,18.4442,18.2769,18.3065,476784.0
2023-10-03 10:30:00,18.6,18.75,18.45,18.46,574677.0,18.3065,18.4541,18.1588,18.1687,574677.0
2023-10-03 10:40:00,18.46,18.58,18.33,18.38,681704.0,18.1687,18.2868,18.0407,18.0899,681704.0
2023-10-03 10:50:00,18.37,18.39,18.17,18.17,587857.0,18.0801,18.0998,17.8832,17.8832,587857.0
2023-10-03 11:00:00,18.16,18.16,17.98,18.11,829184.0,17.8734,17.8734,17.6962,17.8242,829184.0
2023-10-03 11:10:00,18.11,18.19,18.07,18.19,352795.0,17.8242,17.9029,17.7848,17.9029,352795.0
2023-10-03 11:20:00,18.17,18.27,18.17,18.24,286376.0,17.8832,17.9817,17.8832,17.9521,286376.0
2023-10-03 11:30:00,18.23,18.31,18.08,18.13,238646.0,17.9423,18.021,17.7947,17.8439,238646.0
2023-10-03 11:40:00,18.14,18.23,18.14,18.21,240607.0,17.8537,17.9423,17.8537,17.9226,240607.0
2023-10-03 11:50:00,18.2,18.2,18.0,18.11,317848.0,17.9128,17.9128,17.7159,17.8242,317848.0
2023-10-03 12:00:00,18.12,18.26,18.09,18.19,387967.0,17.834,17.9718,17.8045,17.9029,387967.0
2023-10-03 12:10:00,18.19,18.36,18.19,18.34,239922.0,17.9029,18.0702,17.9029,18.0506,239922.0
2023-10-03 12:20:00,18.35,18.41,18.27,18.38,303529.0,18.0604,18.1194,17.9817,18.0899,303529.0
2023-10-03 12:30:00,18.38,18.41,18.27,18.36,191066.0,18.0899,18.1194,17.9817,18.0702,191066.0
2023-10-03 12:40:00,18.35,18.39,18.27,18.31,100886.0,18.0604,18.0998,17.9817,18.021,100886.0
2023-10-03 12:50:00,18.3,18.36,18.26,18.32,135176.0,18.0112,18.0702,17.9718,18.0309,135176.0
2023-10-03 13:00:00,18.33,18.42,18.24,18.25,204959.0,18.0407,18.1293,17.9521,17.962,204959.0
2023-10-03 13:10:00,18.25,18.25,18.11,18.13,151583.0,17.962,17.962,17.8242,17.8439,151583.0
2023-10-03 13:20:00,18.12,18.12,17.98,18.02,276615.0,17.834,17.834,17.6962,17.7356,276615.0
2023-10-03 13:30:00,18.01,18.02,17.91,17.91,286031.0,17.7258,17.7356,17.6273,17.6273,286031.0
2023-10-03 13:40:00,17.91,18.0,17.9,17.9,144936.0,17.6273,17.7159,17.6175,17.6175,144936.0
2023-10-03 13:50:00,17.93,17.93,17.82,17.86,199101.0,17.647,17.647,17.5388,17.5781,199101.0
2023-10-03 14:00:00,17.85,17.89,17.76,17.77,215843.0,17.5683,17.6077,17.4797,17.4896,215843.0
2023-10-03 14:10:00,17.77,17.8,17.64,17.7,379310.0,17.4896,17.5191,17.3616,17.4207,379310.0
2023-10-03 14:20:00,17.71,17.76,17.67,17.72,243362.0,17.4305,17.4797,17.3911,17.4403,243362.0
2023-10-03 14:30:00,17.72,17.91,17.71,17.91,258432.0,17.4403,17.6273,17.4305,17.6273,258432.0
2023-10-03 14:40:00,17.9,17.93,17.86,17.91,114734.0,17.6175,17.647,17.5781,17.6273,114734.0
2023-10-03 14:50:00,17.91,17.93,17.73,17.75,212037.0,17.6273,17.647,17.4502,17.4699,212037.0
2023-10-03 15:00:00,17.75,17.89,17.63,17.66,391840.0,17.4699,17.6077,17.3518,17.3813,391840.0
2023-10-03 15:10:00,17.67,17.74,17.58,17.73,281945.0,17.3911,17.46,17.3025,17.4502,281945.0
2023-10-03 15:20:00,17.73,17.77,17.62,17.63,211972.0,17.4502,17.4896,17.3419,17.3518,211972.0
2023-10-03 15:30:00,17.63,17.68,17.54,17.58,236208.0,17.3518,17.401,17.2632,17.3025,236208.0
2023-10-03 15:40:00,17.58,17.78,17.58,17.78,275155.0,17.3025,17.4994,17.3025,17.4994,275155.0
2023-10-03 15:50:00,17.77,17.9,17.75,17.9,700945.0,17.4896,17.6175,17.4699,17.6175,700945.0
2023-10-04 09:30:00,18.18,18.27,17.99,18.25,1104534.0,17.8931,17.9817,17.7061,17.962,1104534.0
2023-10-04 09:40:00,18.25,18.41,18.2,18.34,1049746.0,17.962,18.1194,17.9128,18.0506,1049746.0
2023-10-04 09:50:00,18.33,18.38,18.17,18.31,518556.0,18.0407,18.0899,17.8832,18.021,518556.0
2023-10-04 10:00:00,18.3,18.34,18.0,18.07,993824.0,18.0112,18.0506,17.7159,17.7848,993824.0
2023-10-04 10:10:00,18.08,18.22,18.02,18.15,538728.0,17.7947,17.9324,17.7356,17.8636,538728.0
2023-10-04 10:20:00,18.16,18.17,17.78,17.78,766380.0,17.8734,17.8832,17.4994,17.4994,766380.0
2023-10-04 10:30:00,17.8,18.15,17.8,18.12,516100.0,17.5191,17.8636,17.5191,17.834,516100.0
2023-10-04 10:40:00,18.13,18.32,17.97,17.97,536131.0,17.8439,18.0309,17.6864,17.6864,536131.0
2023-10-04 10:50:00,17.97,18.08,17.94,18.0,375422.0,17.6864,17.7947,17.6569,17.7159,375422.0
2023-10-04 11:00:00,18.0,18.08,17.92,18.03,199736.0,17.7159,17.7947,17.6372,17.7454,199736.0
2023-10-04 11:10:00,18.04,18.29,18.04,18.29,369218.0,17.7553,18.0013,17.7553,18.0013,369218.0
2023-10-04 11:20:00,18.3,18.38,18.27,18.38,335721.0,18.0112,18.0899,17.9817,18.0899,335721.0
2023-10-04 11:30:00,18.38,18.51,18.34,18.5,420916.0,18.0899,18.2179,18.0506,18.208,420916.0
2023-10-04 11:40:00,18.5,18.57,18.38,18.51,372617.0,18.208,18.2769,18.0899,18.2179,372617.0
2023-10-04 11:50:00,18.51,18.62,18.43,18.6,338713.0,18.2179,18.3261,18.1391,18.3065,338713.0
2023-10-04 12:00:00,18.59,18.6,18.37,18.42,279991.0,18.2966,18.3065,18.0801,18.1293,279991.0
2023-10-04 12:10:00,18.42,18.47,18.33,18.43,248130.0,18.1293,18.1785,18.0407,18.1391,248130.0
2023-10-04 12:20:00,18.44,18.49,18.36,18.45,206514.0,18.149,18.1982,18.0702,18.1588,206514.0
2023-10-04 12:30:00,18.46,18.51,18.41,18.45,167176.0,18.1687,18.2179,18.1194,18.1588,167176.0
2023-10-04 12:40:00,18.42,18.51,18.38,18.51,128072.0,18.1293,18.2179,18.0899,18.2179,128072.0
2023-10-04 12:50:00,18.5,18.54,18.45,18.48,149773.0,18.208,18.2474,18.1588,18.1883,149773.0
2023-10-04 13:00:00,18.47,18.48,18.4,18.45,118107.0,18.1785,18.1883,18.1096,18.1588,118107.0
2023-10-04 13:10:00,18.45,18.45,18.37,18.39,100956.0,18.1588,18.1588,18.0801,18.0998,100956.0
2023-10-04 13:20:00,18.39,18.41,18.23,18.23,177793.0,18.0998,18.1194,17.9423,17.9423,177793.0
2023-10-04 13:30:00,18.23,18.27,18.19,18.27,274847.0,17.9423,17.9817,17.9029,17.9817,274847.0
2023-10-04 13:40:00,18.27,18.33,18.22,18.33,255148.0,17.9817,18.0407,17.9324,18.0407,255148.0
2023-10-04 13:50:00,18.32,18.32,18.13,18.15,150336.0,18.0309,18.0309,17.8439,17.8636,150336.0
2023-10-04 14:00:00,18.14,18.25,18.07,18.15,156475.0,17.8537,17.962,17.7848,17.8636,156475.0
2023-10-04 14:10:00,18.15,18.29,18.15,18.29,60562.0,17.8636,18.0013,17.8636,18.0013,60562.0
2023-10-04 14:20:00,18.28,18.28,18.09,18.24,104130.0,17.9915,17.9915,17.8045,17.9521,104130.0
2023-10-04 14:30:00,18.25,18.33,18.21,18.33,144676.0,17.962,18.0407,17.9226,18.0407,144676.0
2023-10-04 14:40:00,18.33,18.41,18.33,18.35,121797.0,18.0407,18.1194,18.0407,18.0604,121797.0
2023-10-04 14:50:00,18.34,18.41,18.32,18.39,147586.0,18.0506,18.1194,18.0309,18.0998,147586.0
2023-10-04 15:00:00,18.39,18.47,18.37,18.46,142748.0,18.0998,18.1785,18.0801,18.1687,142748.0
2023-10-04 15:10:00,18.46,18.67,18.45,18.61,434439.0,18.1687,18.3753,18.1588,18.3163,434439.0
2023-10-04 15:20:00,18.61,18.71,18.59,18.66,266937.0,18.3163,18.4147,18.2966,18.3655,266937.0
2023-10-04 15:30:00,18.66,18.8,18.66,18.75,441828.0,18.3655,18.5033,18.3655,18.4541,441828.0
2023-10-04 15:40:00,18.75,18.76,18.64,18.64,316898.0,18.4541,18.4639,18.3458,18.3458,316898.0
2023-10-04 15:50:00,18.63,18.7,18.56,18.64,827917.0,18.336,18.4049,18.2671,18.3458,827917.0
2023-10-05 09:30:00,18.58,18.86,18.58,18.63,882058.0,18.2868,18.5623,18.2868,18.336,882058.0
2023-10-05 09:40:00,18.62,18.63,18.38,18.38,691480.0,18.3261,18.336,18.0899,18.0899,691480.0
2023-10-05 09:50:00,18.37,18.4,18.16,18.32,990748.0,18.0801,18.1096,17.8734,18.0309,990748.0
2023-10-05 10:00:00,18.32,18.32,17.98,18.09,854221.0,18.0309,18.0309,17.6962,17.8045,854221.0
2023-10-05 10:10:00,18.09,18.15,18.04,18.1,617867.0,17.8045,17.8636,17.7553,17.8143,617867.0
2023-10-05 10:20:00,18.09,18.28,18.0,18.24,454772.0,17.8045,17.9915,17.7159,17.9521,454772.0
2023-10-05 10:30:00,18.24,18.27,17.89,17.9,525446.0,17.9521,17.9817,17.6077,17.6175,525446.0
2023-10-05 10:40:00,17.9,17.96,17.82,17.89,418425.0,17.6175,17.6766,17.5388,17.6077,418425.0
2023-10-05 10:50:00,17.89,18.07,17.86,17.99,395127.0,17.6077,17.7848,17.5781,17.7061,395127.0
2023-10-05 11:00:00,17.99,18.07,17.91,17.99,308679.0,17.7061,17.7848,17.6273,17.7061,308679.0
2023-10-05 11:10:00,18.0,18.05,17.93,17.93,313141.0,17.7159,17.7651,17.647,17.647,313141.0
2023-10-05 11:20:00,17.93,18.05,17.93,17.99,289736.0,17.647,17.7651,17.647,17.7061,289736.0
2023-10-05 11:30:00,17.99,18.09,17.9,18.07,336114.0,17.7061,17.8045,17.6175,17.7848,336114.0
2023-10-05 11:40:00,18.08,18.1,18.0,18.04,304305.0,17.7947,17.8143,17.7159,17.7553,304305.0
2023-10-05 11:50:00,18.03,18.17,17.98,18.01,299405.0,17.7454,17.8832,17.6962,17.7258,299405.0
2023-10-05 12:00:00,18.02,18.16,17.99,18.15,231736.0,17.7356,17.8734,17.7061,17.8636,231736.0
2023-10-05 12:10:00,18.15,18.27,18.15,18.23,235714.0,17.8636,17.9817,17.8636,17.9423,235714.0
2023-10-05 12:20:00,18.23,18.32,18.19,18.3,148188.0,17.9423,18.0309,17.9029,18.0112,148188.0
2023-10-05 12:30:00,18.31,18.36,18.27,18.29,219599.0,18.021,18.0702,17.9817,18.0013,219599.0
2023-10-05 12:40:00,18.28,18.28,18.16,18.19,115410.0,17.9915,17.9915,17.8734,17.9029,115410.0
2023-10-05 12:50:00,18.19,18.26,18.19,18.26,110091.0,17.9029,17.9718,17.9029,17.9718,110091.0
2023-10-05 13:00:00,18.27,18.29,18.13,18.14,131495.0,17.9817,18.0013,17.8439,17.8537,131495.0
2023-10-05 13:10:00,18.14,18.28,18.14,18.23,87129.0,17.8537,17.9915,17.8537,17.9423,87129.0
2023-10-05 13:20:00,18.23,18.32,18.22,18.31,103368.0,17.9423,18.0309,17.9324,18.021,103368.0
2023-10-05 13:30:00,18.31,18.46,18.21,18.45,820719.0,18.021,18.1687,17.9226,18.1588,820719.0
2023-10-05 13:40:00,18.46,18.52,18.45,18.5,220012.0,18.1687,18.2277,18.1588,18.208,220012.0
2023-10-05 13:50:00,18.5,18.52,18.39,18.46,149335.0,18.208,18.2277,18.0998,18.1687,149335.0
2023-10-05 14:00:00,18.46,18.55,18.46,18.48,183324.0,18.1687,18.2572,18.1687,18.1883,183324.0
2023-10-05 14:10:00,18.48,18.53,18.41,18.5,96458.0,18.1883,18.2376,18.1194,18.208,96458.0
2023-10-05 14:20:00,18.5,18.5,18.37,18.43,165229.0,18.208,18.208,18.0801,18.1391,165229.0
2023-10-05 14:30:00,18.43,18.63,18.41,18.62,263301.0,18.1391,18.336,18.1194,18.3261,263301.0
2023-10-05 14:40:00,18.6,18.64,18.54,18.54,245287.0,18.3065,18.3458,18.2474,18.2474,245287.0
2023-10-05 14:50:00,18.55,18.58,18.51,18.57,190133.0,18.2572,18.2868,18.2179,18.2769,190133.0
2023-10-05 15:00:00,18.57,18.61,18.5,18.5,172384.0,18.2769,18.3163,18.208,18.208,172384.0
2023-10-05 15:10:00,18.52,18.52,18.41,18.44,247358.0,18.2277,18.2277,18.1194,18.149,247358.0
2023-10-05 15:20:00,18.44,18.51,18.39,18.51,269379.0,18.149,18.2179,18.0998,18.2179,269379.0
2023-10-05 15:30:00,18.52,18.53,18.47,18.49,194098.0,18.2277,18.2376,18.1785,18.1982,194098.0
2023-10-05 15:40:00,18.48,18.52,18.43,18.48,197291.0,18.1883,18.2277,18.1391,18.1883,197291.0
2023-10-05 15:50:00,18.49,18.55,18.33,18.36,601281.0,18.1982,18.2572,18.0407,18.0702,601281.0
2023-10-06 09:30:00,18.02,18.27,17.78,17.83,1865718.0,17.7356,17.9817,17.4994,17.5486,1865718.0
2023-10-06 09:40:00,17.82,18.06,17.66,17.76,1259658.0,17.5388,17.775,17.3813,17.4797,1259658.0
2023-10-06 09:50:00,17.77,17.9,17.72,17.87,835295.0,17.4896,17.6175,17.4403,17.588,835295.0
2023-10-06 10:00:00,17.87,17.9,17.73,17.9,856138.0,17.588,17.6175,17.4502,17.6175,856138.0
2023-10-06 10:10:00,17.89,18.16,17.89,18.04,572766.0,17.6077,17.8734,17.6077,17.7553,572766.0
2023-10-06 10:20:00,18.04,18.48,17.94,18.47,834465.0,17.7553,18.1883,17.6569,18.1785,834465.0
2023-10-06 10:30:00,18.47,18.68,18.47,18.61,945124.0,18.1785,18.3852,18.1785,18.3163,945124.0
2023-10-06 10:40:00,18.61,18.75,18.5,18.69,471912.0,18.3163,18.4541,18.208,18.395,471912.0
2023-10-06 10:50:00,18.7,18.75,18.55,18.66,474792.0,18.4049,18.4541,18.2572,18.3655,474792.0
2023-10-06 11:00:00,18.66,18.84,18.64,18.82,692523.0,18.3655,18.5427,18.3458,18.523,692523.0
2023-10-06 11:10:00,18.82,18.88,18.74,18.75,964130.0,18.523,18.582,18.4442,18.4541,964130.0
2023-10-06 11:20:00,18.74,19.02,18.73,18.9,957292.0,18.4442,18.7198,18.4344,18.6017,957292.0
2023-10-06 11:30:00,18.91,19.25,18.91,19.21,562600.0,18.6116,18.9462,18.6116,18.9068,562600.0
2023-10-06 11:40:00,19.21,19.34,19.21,19.3,586722.0,18.9068,19.0348,18.9068,18.9954,586722.0
2023-10-06 11:50:00,19.31,19.46,19.25,19.45,495539.0,19.0052,19.1529,18.9462,19.143,495539.0
2023-10-06 12:00:00,19.46,19.53,19.4,19.43,724913.0,19.1529,19.2218,19.0938,19.1234,724913.0
2023-10-06 12:10:00,19.44,19.45,19.34,19.37,446453.0,19.1332,19.143,19.0348,19.0643,446453.0
2023-10-06 12:20:00,19.38,19.38,19.26,19.34,393636.0,19.0741,19.0741,18.956,19.0348,393636.0
2023-10-06 12:30:00,19.34,19.35,19.24,19.32,204068.0,19.0348,19.0446,18.9364,19.0151,204068.0
2023-10-06 12:40:00,19.32,19.46,19.32,19.41,272580.0,19.0151,19.1529,19.0151,19.1037,272580.0
2023-10-06 12:50:00,19.41,19.43,19.33,19.37,318065.0,19.1037,19.1234,19.0249,19.0643,318065.0
2023-10-06 13:00:00,19.37,19.41,19.3,19.33,174409.0,19.0643,19.1037,18.9954,19.0249,174409.0
2023-10-06 13:10:00,19.33,19.45,19.3,19.44,371652.0,19.0249,19.143,18.9954,19.1332,371652.0
2023-10-06 13:20:00,19.45,19.53,19.44,19.47,469299.0,19.143,19.2218,19.1332,19.1627,469299.0
2023-10-06 13:30:00,19.47,19.54,19.46,19.53,288528.0,19.1627,19.2316,19.1529,19.2218,288528.0
2023-10-06 13:40:00,19.54,19.55,19.44,19.5,185499.0,19.2316,19.2415,19.1332,19.1922,185499.0
2023-10-06 13:50:00,19.5,19.56,19.48,19.56,171447.0,19.1922,19.2513,19.1726,19.2513,171447.0
2023-10-06 14:00:00,19.56,19.57,19.45,19.5,208268.0,19.2513,19.2611,19.143,19.1922,208268.0
2023-10-06 14:10:00,19.5,19.55,19.45,19.46,180617.0,19.1922,19.2415,19.143,19.1529,180617.0
2023-10-06 14:20:00,19.46,19.59,19.46,19.59,229618.0,19.1529,19.2808,19.1529,19.2808,229618.0
2023-10-06 14:30:00,19.6,19.66,19.57,19.62,386486.0,19.2907,19.3497,19.2611,19.3104,386486.0
2023-10-06 14:40:00,19.62,19.68,19.61,19.64,262670.0,19.3104,19.3694,19.3005,19.33,262670.0
2023-10-06 14:50:00,19.64,19.65,19.59,19.65,210960.0,19.33,19.3399,19.2808,19.3399,210960.0
2023-10-06 15:00:00,19.65,19.75,19.59,19.74,306870.0,19.3399,19.4383,19.2808,19.4285,306870.0
2023-10-06 15:10:00,19.74,19.74,19.64,19.65,183555.0,19.4285,19.4285,19.33,19.3399,183555.0
2023-10-06 15:20:00,19.65,19.77,19.64,19.75,261748.0,19.3399,19.458,19.33,19.4383,261748.0
2023-10-06 15:30:00,19.75,19.77,19.69,19.76,258084.0,19.4383,19.458,19.3792,19.4481,258084.0
2023-10-06 15:40:00,19.77,19.78,19.62,19.63,260240.0,19.458,19.4678,19.3104,19.3202,260240.0
2023-10-06 15:50:00,19.63,19.64,19.45,19.5,737546.0,19.3202,19.33,19.143,19.1922,737546.0
2023-10-09 09:30:00,18.92,19.05,18.53,18.81,1943531.0,18.6214,18.7493,18.2376,18.5131,1943531.0
2023-10-09 09:40:00,18.81,19.07,18.71,18.95,744922.0,18.5131,18.769,18.4147,18.6509,744922.0
2023-10-09 09:50:00,18.96,18.96,18.71,18.76,665501.0,18.6608,18.6608,18.4147,18.4639,665501.0
2023-10-09 10:00:00,18.76,18.82,18.46,18.56,1115952.0,18.4639,18.523,18.1687,18.2671,1115952.0
2023-10-09 10:10:00,18.56,18.78,18.55,18.78,494522.0,18.2671,18.4836,18.2572,18.4836,494522.0
2023-10-09 10:20:00,18.78,18.84,18.7,18.72,483050.0,18.4836,18.5427,18.4049,18.4246,483050.0
2023-10-09 10:30:00,18.73,18.76,18.57,18.62,342976.0,18.4344,18.4639,18.2769,18.3261,342976.0
2023-10-09 10:40:00,18.62,18.73,18.54,18.55,273902.0,18.3261,18.4344,18.2474,18.2572,273902.0
2023-10-09 10:50:00,18.56,18.73,18.56,18.63,289042.0,18.2671,18.4344,18.2671,18.336,289042.0
2023-10-09 11:00:00,18.63,18.66,18.5,18.51,325397.0,18.336,18.3655,18.208,18.2179,325397.0
2023-10-09 11:10:00,18.5,18.57,18.45,18.57,181885.0,18.208,18.2769,18.1588,18.2769,181885.0
2023-10-09 11:20:00,18.58,18.73,18.55,18.71,200344.0,18.2868,18.4344,18.2572,18.4147,200344.0
2023-10-09 11:30:00,18.72,18.76,18.69,18.7,139241.0,18.4246,18.4639,18.395,18.4049,139241.0
2023-10-09 11:40:00,18.7,18.7,18.61,18.68,167253.0,18.4049,18.4049,18.3163,18.3852,167253.0
2023-10-09 11:50:00,18.68,18.74,18.68,18.74,108312.0,18.3852,18.4442,18.3852,18.4442,108312.0
2023-10-09 12:00:00,18.75,18.84,18.71,18.8,268596.0,18.4541,18.5427,18.4147,18.5033,268596.0
2023-10-09 12:10:00,18.81,18.85,18.75,18.85,152822.0,18.5131,18.5525,18.4541,18.5525,152822.0
2023-10-09 12:20:00,18.85,18.95,18.82,18.84,191355.0,18.5525,18.6509,18.523,18.5427,191355.0
2023-10-09 12:30:00,18.84,18.89,18.81,18.82,144838.0,18.5427,18.5919,18.5131,18.523,144838.0
2023-10-09 12:40:00,18.82,18.84,18.72,18.8,105907.0,18.523,18.5427,18.4246,18.5033,105907.0
2023-10-09 12:50:00,18.8,18.83,18.73,18.8,107945.0,18.5033,18.5328,18.4344,18.5033,107945.0
2023-10-09 13:00:00,18.81,18.87,18.81,18.87,108181.0,18.5131,18.5722,18.5131,18.5722,108181.0
2023-10-09 13:10:00,18.87,18.87,18.82,18.85,55210.0,18.5722,18.5722,18.523,18.5525,55210.0
2023-10-09 13:20:00,18.85,19.05,18.84,19.05,202288.0,18.5525,18.7493,18.5427,18.7493,202288.0
2023-10-09 13:30:00,19.06,19.25,19.06,19.25,332360.0,18.7592,18.9462,18.7592,18.9462,332360.0
2023-10-09 13:40:00,19.26,19.44,19.26,19.38,346328.0,18.956,19.1332,18.956,19.0741,346328.0
2023-10-09 13:50:00,19.39,19.42,19.35,19.4,221399.0,19.084,19.1135,19.0446,19.0938,221399.0
2023-10-09 14:00:00,19.4,19.48,19.3,19.45,247066.0,19.0938,19.1726,18.9954,19.143,247066.0
2023-10-09 14:10:00,19.44,19.44,19.36,19.37,171808.0,19.1332,19.1332,19.0545,19.0643,171808.0
2023-10-09 14:20:00,19.37,19.41,19.34,19.41,159399.0,19.0643,19.1037,19.0348,19.1037,159399.0
2023-10-09 14:30:00,19.41,19.43,19.3,19.39,163685.0,19.1037,19.1234,18.9954,19.084,163685.0
2023-10-09 14:40:00,19.39,19.5,19.39,19.44,259687.0,19.084,19.1922,19.084,19.1332,259687.0
2023-10-09 14:50:00,19.45,19.52,19.4,19.44,220524.0,19.143,19.2119,19.0938,19.1332,220524.0
2023-10-09 15:00:00,19.43,19.48,19.36,19.45,372178.0,19.1234,19.1726,19.0545,19.143,372178.0
2023-10-09 15:10:00,19.44,19.48,19.33,19.35,298322.0,19.1332,19.1726,19.0249,19.0446,298322.0
2023-10-09 15:20:00,19.34,19.46,19.33,19.43,167434.0,19.0348,19.1529,19.0249,19.1234,167434.0
2023-10-09 15:30:00,19.43,19.43,19.33,19.37,167537.0,19.1234,19.1234,19.0249,19.0643,167537.0
2023-10-09 15:40:00,19.37,19.39,19.28,19.33,190078.0,19.0643,19.084,18.9757,19.0249,190078.0
2023-10-09 15:50:00,19.32,19.41,19.27,19.37,380695.0,19.0151,19.1037,18.9659,19.0643,380695.0
2023-10-10 09:30:00,19.54,19.66,19.3,19.41,1406368.0,19.2316,19.3497,18.9954,19.1037,1406368.0
2023-10-10 09:40:00,19.42,19.72,19.41,19.52,761599.0,19.1135,19.4088,19.1037,19.2119,761599.0
2023-10-10 09:50:00,19.53,19.8,19.53,19.8,555609.0,19.2218,19.4875,19.2218,19.4875,555609.0
2023-10-10 10:00:00,19.8,19.93,19.79,19.84,687315.0,19.4875,19.6155,19.4777,19.5269,687315.0
2023-10-10 10:10:00,19.83,20.01,19.78,20.01,597411.0,19.517,19.6942,19.4678,19.6942,597411.0
2023-10-10 10:20:00,20.01,20.08,19.91,20.07,471569.0,19.6942,19.7631,19.5958,19.7533,471569.0
2023-10-10 10:30:00,20.07,20.23,20.05,20.18,506382.0,19.7533,19.9107,19.7336,19.8615,506382.0
2023-10-10 10:40:00,20.18,20.24,20.1,20.12,396961.0,19.8615,19.9206,19.7828,19.8025,396961.0
2023-10-10 10:50:00,20.13,20.2,20.11,20.16,278604.0,19.8123,19.8812,19.7926,19.8418,278604.0
2023-10-10 11:00:00,20.16,20.38,20.14,20.19,505283.0,19.8418,20.0584,19.8221,19.8714,505283.0
2023-10-10 11:10:00,20.18,20.39,20.15,20.39,392396.0,19.8615,20.0682,19.832,20.0682,392396.0
2023-10-10 11:20:00,20.39,20.41,20.34,20.39,265037.0,20.0682,20.0879,20.019,20.0682,265037.0
2023-10-10 11:30:00,20.39,20.45,20.39,20.39,405374.0,20.0682,20.1273,20.0682,20.0682,405374.0
2023-10-10 11:40:00,20.39,20.56,20.39,20.56,610751.0,20.0682,20.2355,20.0682,20.2355,610751.0
2023-10-10 11:50:00,20.57,20.59,20.52,20.53,327763.0,20.2454,20.265,20.1961,20.206,327763.0
2023-10-10 12:00:00,20.54,20.54,20.45,20.48,220656.0,20.2158,20.2158,20.1273,20.1568,220656.0
2023-10-10 12:10:00,20.47,20.48,20.43,20.45,228246.0,20.1469,20.1568,20.1076,20.1273,228246.0
2023-10-10 12:20:00,20.46,20.46,20.37,20.44,295878.0,20.1371,20.1371,20.0485,20.1174,295878.0
2023-10-10 12:30:00,20.45,20.47,20.4,20.46,265630.0,20.1273,20.1469,20.078,20.1371,265630.0
2023-10-10 12:40:00,20.46,20.54,20.45,20.5,239611.0,20.1371,20.2158,20.1273,20.1765,239611.0
2023-10-10 12:50:00,20.5,20.61,20.5,20.59,308208.0,20.1765,20.2847,20.1765,20.265,308208.0
2023-10-10 13:00:00,20.59,20.59,20.05,20.1,931121.0,20.265,20.265,19.7336,19.7828,931121.0
2023-10-10 13:10:00,20.1,20.14,19.91,19.98,435165.0,19.7828,19.8221,19.5958,19.6647,435165.0
2023-10-10 13:20:00,19.97,20.05,19.93,20.03,290043.0,19.6548,19.7336,19.6155,19.7139,290043.0
2023-10-10 13:30:00,20.02,20.09,19.97,20.04,185896.0,19.704,19.7729,19.6548,19.7237,185896.0
2023-10-10 13:40:00,20.03,20.14,20.03,20.12,168849.0,19.7139,19.8221,19.7139,19.8025,168849.0
2023-10-10 13:50:00,20.11,20.12,19.95,20.06,126902.0,19.7926,19.8025,19.6351,19.7434,126902.0
2023-10-10 14:00:00,20.05,20.13,20.03,20.04,231502.0,19.7336,19.8123,19.7139,19.7237,231502.0
2023-10-10 14:10:00,20.05,20.14,20.0,20.14,123440.0,19.7336,19.8221,19.6844,19.8221,123440.0
2023-10-10 14:20:00,20.15,20.18,20.0,20.05,144392.0,19.832,19.8615,19.6844,19.7336,144392.0
2023-10-10 14:30:00,20.05,20.15,20.02,20.07,145985.0,19.7336,19.832,19.704,19.7533,145985.0
2023-10-10 14:40:00,20.07,20.21,20.04,20.12,194600.0,19.7533,19.891,19.7237,19.8025,194600.0
2023-10-10 14:50:00,20.13,20.13,20.0,20.05,276253.0,19.8123,19.8123,19.6844,19.7336,276253.0
2023-10-10 15:00:00,20.05,20.16,20.02,20.16,259135.0,19.7336,19.8418,19.704,19.8418,259135.0
2023-10-10 15:10:00,20.15,20.16,20.07,20.1,167693.0,19.832,19.8418,19.7533,19.7828,167693.0
2023-10-10 15:20:00,20.1,20.12,20.03,20.08,89838.0,19.7828,19.8025,19.7139,19.7631,89838.0
2023-10-10 15:30:00,20.07,20.14,20.05,20.07,187241.0,19.7533,19.8221,19.7336,19.7533,187241.0
2023-10-10 15:40:00,20.07,20.18,20.07,20.18,150767.0,19.7533,19.8615,19.7533,19.8615,150767.0
2023-10-10 15:50:00,20.18,20.2,20.05,20.09,656948.0,19.8615,19.8812,19.7336,19.7729,656948.0
2023-10-11 09:30:00,20.32,20.67,20.29,20.47,1429560.0,19.9993,20.3438,19.9698,20.1469,1429560.0
2023-10-11 09:40:00,20.48,20.52,20.23,20.3,862239.0,20.1568,20.1961,19.9107,19.9796,862239.0
2023-10-11 09:50:00,20.28,20.33,20.14,20.24,756927.0,19.9599,20.0091,19.8221,19.9206,756927.0
2023-10-11 10:00:00,20.25,20.26,20.04,20.09,484933.0,19.9304,19.9403,19.7237,19.7729,484933.0
2023-10-11 10:10:00,20.1,20.14,20.0,20.11,363884.0,19.7828,19.8221,19.6844,19.7926,363884.0
2023-10-11 10:20:00,20.11,20.24,20.06,20.15,398993.0,19.7926,19.9206,19.7434,19.832,398993.0
2023-10-11 10:30:00,20.16,20.31,20.04,20.29,432518.0,19.8418,19.9895,19.7237,19.9698,432518.0
2023-10-11 10:40:00,20.3,20.34,20.18,20.25,402751.0,19.9796,20.019,19.8615,19.9304,402751.0
2023-10-11 10:50:00,20.25,20.48,20.25,20.48,600156.0,19.9304,20.1568,19.9304,20.1568,600156.0
2023-10-11 11:00:00,20.48,20.55,20.41,20.51,412184.0,20.1568,20.2257,20.0879,20.1863,412184.0
2023-10-11 11:10:00,20.51,20.55,20.21,20.23,408765.0,20.1863,20.2257,19.891,19.9107,408765.0
2023-10-11 11:20:00,20.23,20.31,20.21,20.22,199205.0,19.9107,19.9895,19.891,19.9009,199205.0
2023-10-11 11:30:00,20.21,20.26,20.18,20.2,145633.0,19.891,19.9403,19.8615,19.8812,145633.0
2023-10-11 11:40:00,20.2,20.2,20.06,20.18,250725.0,19.8812,19.8812,19.7434,19.8615,250725.0
2023-10-11 11:50:00,20.18,20.25,20.16,20.17,157845.0,19.8615,19.9304,19.8418,19.8517,157845.0
2023-10-11 12:00:00,20.18,20.18,20.08,20.1,113718.0,19.8615,19.8615,19.7631,19.7828,113718.0
2023-10-11 12:10:00,20.1,20.1,19.93,19.95,330686.0,19.7828,19.7828,19.6155,19.6351,330686.0
2023-10-11 12:20:00,19.95,20.04,19.91,20.04,142048.0,19.6351,19.7237,19.5958,19.7237,142048.0
2023-10-11 12:30:00,20.04,20.07,19.99,20.05,136026.0,19.7237,19.7533,19.6745,19.7336,136026.0
2023-10-11 12:40:00,20.05,20.08,19.97,20.0,117250.0,19.7336,19.7631,19.6548,19.6844,117250.0
2023-10-11 12:50:00,20.0,20.07,19.94,20.07,134403.0,19.6844,19.7533,19.6253,19.7533,134403.0
2023-10-11 13:00:00,20.07,20.1,20.0,20.08,129414.0,19.7533,19.7828,19.6844,19.7631,129414.0
2023-10-11 13:10:00,20.07,20.1,19.91,19.92,112113.0,19.7533,19.7828,19.5958,19.6056,112113.0
2023-10-11 13:20:00,19.93,20.06,19.91,20.02,171556.0,19.6155,19.7434,19.5958,19.704,171556.0
2023-10-11 13:30:00,20.01,20.01,19.84,19.84,160292.0,19.6942,19.6942,19.5269,19.5269,160292.0
2023-10-11 13:40:00,19.83,19.9,19.83,19.85,82493.0,19.517,19.5859,19.517,19.5367,82493.0
2023-10-11 13:50:00,19.86,19.99,19.86,19.98,105555.0,19.5466,19.6745,19.5466,19.6647,105555.0
2023-10-11 14:00:00,19.99,20.08,19.95,19.95,188555.0,19.6745,19.7631,19.6351,19.6351,188555.0
2023-10-11 14:10:00,19.95,20.02,19.92,19.96,130176.0,19.6351,19.704,19.6056,19.645,130176.0
2023-10-11 14:20:00,19.96,20.21,19.96,20.08,242905.0,19.645,19.891,19.645,19.7631,242905.0
2023-10-11 14:30:00,20.08,20.17,20.05,20.13,103049.0,19.7631,19.8517,19.7336,19.8123,103049.0
2023-10-11 14:40:00,20.13,20.26,20.12,20.22,182983.0,19.8123,19.9403,19.8025,19.9009,182983.0
2023-10-11 14:50:00,20.21,20.25,20.18,20.22,191789.0,19.891,19.9304,19.8615,19.9009,191789.0
2023-10-11 15:00:00,20.22,20.3,20.2,20.24,292117.0,19.9009,19.9796,19.8812,19.9206,292117.0
2023-10-11 15:10:00,20.24,20.27,20.18,20.23,182755.0,19.9206,19.9501,19.8615,19.9107,182755.0
2023-10-11 15:20:00,20.22,20.33,20.19,20.32,184034.0,19.9009,20.0091,19.8714,19.9993,184034.0
2023-10-11 15:30:00,20.32,20.37,20.27,20.37,237002.0,19.9993,20.0485,19.9501,20.0485,237002.0
2023-10-11 15:40:00,20.36,20.45,20.32,20.41,410700.0,20.0387,20.1273,19.9993,20.0879,410700.0
2023-10-11 15:50:00,20.4,20.57,20.39,20.57,985061.0,20.078,20.2454,20.0682,20.2454,985061.0
2023-10-12 09:30:00,20.66,20.91,20.64,20.84,1307508.0,20.3339,20.58,20.3143,20.5111,1307508.0
2023-10-12 09:40:00,20.84,20.89,20.68,20.73,625297.0,20.5111,20.5603,20.3536,20.4028,625297.0
2023-10-12 09:50:00,20.74,21.03,20.73,21.02,721283.0,20.4127,20.6981,20.4028,20.6883,721283.0
2023-10-12 10:00:00,21.03,21.38,21.02,21.3,885340.0,20.6981,21.0426,20.6883,20.9638,885340.0
2023-10-12 10:10:00,21.3,21.51,21.16,21.17,989120.0,20.9638,21.1705,20.826,20.8359,989120.0
2023-10-12 10:20:00,21.18,21.44,21.14,21.2,711987.0,20.8457,21.1016,20.8064,20.8654,711987.0
2023-10-12 10:30:00,21.21,21.43,21.19,21.33,500227.0,20.8753,21.0918,20.8556,20.9934,500227.0
2023-10-12 10:40:00,21.34,21.45,21.25,21.42,470427.0,21.0032,21.1115,20.9146,21.0819,470427.0
2023-10-12 10:50:00,21.42,21.44,21.3,21.35,380982.0,21.0819,21.1016,20.9638,21.013,380982.0
2023-10-12 11:00:00,21.34,21.35,21.18,21.34,277684.0,21.0032,21.013,20.8457,21.0032,277684.0
2023-10-12 11:10:00,21.35,21.54,21.33,21.54,484311.0,21.013,21.2001,20.9934,21.2001,484311.0
2023-10-12 11:20:00,21.54,21.56,21.25,21.26,419888.0,21.2001,21.2197,20.9146,20.9245,419888.0
2023-10-12 11:30:00,21.26,21.32,21.21,21.3,235006.0,20.9245,20.9835,20.8753,20.9638,235006.0
2023-10-12 11:40:00,21.3,21.37,21.25,21.3,150455.0,20.9638,21.0327,20.9146,20.9638,150455.0
2023-10-12 11:50:00,21.29,21.39,21.27,21.38,167951.0,20.954,21.0524,20.9343,21.0426,167951.0
2023-10-12 12:00:00,21.39,21.45,21.28,21.33,270912.0,21.0524,21.1115,20.9442,20.9934,270912.0
2023-10-12 12:10:00,21.33,21.37,21.25,21.35,175918.0,20.9934,21.0327,20.9146,21.013,175918.0
2023-10-12 12:20:00,21.35,21.46,21.34,21.41,173518.0,21.013,21.1213,21.0032,21.0721,173518.0
2023-10-12 12:30:00,21.42,21.45,21.36,21.44,119456.0,21.0819,21.1115,21.0229,21.1016,119456.0
2023-10-12 12:40:00,21.44,21.52,21.44,21.46,279913.0,21.1016,21.1804,21.1016,21.1213,279913.0
2023-10-12 12:50:00,21.47,21.55,21.41,21.47,295400.0,21.1312,21.2099,21.0721,21.1312,295400.0
2023-10-12 13:00:00,21.47,21.48,21.09,21.12,888808.0,21.1312,21.141,20.7572,20.7867,888808.0
2023-10-12 13:10:00,21.11,21.13,20.7,20.79,639300.0,20.7768,20.7965,20.3733,20.4619,639300.0
2023-10-12 13:20:00,20.79,20.84,20.67,20.71,371435.0,20.4619,20.5111,20.3438,20.3832,371435.0
2023-10-12 13:30:00,20.7,20.84,20.69,20.72,253976.0,20.3733,20.5111,20.3635,20.393,253976.0
2023-10-12 13:40:00,20.71,20.73,20.63,20.68,231666.0,20.3832,20.4028,20.3044,20.3536,231666.0
2023-10-12 13:50:00,20.7,20.7,20.52,20.55,231652.0,20.3733,20.3733,20.1961,20.2257,231652.0
2023-10-12 14:00:00,20.55,20.6,20.24,20.24,522630.0,20.2257,20.2749,19.9206,19.9206,522630.0
2023-10-12 14:10:00,20.23,20.25,20.1,20.17,484529.0,19.9107,19.9304,19.7828,19.8517,484529.0
2023-10-12 14:20:00,20.17,20.45,20.17,20.44,405857.0,19.8517,20.1273,19.8517,20.1174,405857.0
2023-10-12 14:30:00,20.44,20.54,20.39,20.54,318108.0,20.1174,20.2158,20.0682,20.2158,318108.0
2023-10-12 14:40:00,20.54,20.72,20.5,20.7,201625.0,20.2158,20.393,20.1765,20.3733,201625.0
2023-10-12 14:50:00,20.7,20.7,20.52,20.53,178277.0,20.3733,20.3733,20.1961,20.206,178277.0
2023-10-12 15:00:00,20.55,20.65,20.53,20.61,180310.0,20.2257,20.3241,20.206,20.2847,180310.0
2023-10-12 15:10:00,20.61,20.73,20.53,20.71,308332.0,20.2847,20.4028,20.206,20.3832,308332.0
2023-10-12 15:20:00,20.71,20.73,20.62,20.66,223194.0,20.3832,20.4028,20.2946,20.3339,223194.0
2023-10-12 15:30:00,20.67,20.82,20.67,20.77,222628.0,20.3438,20.4914,20.3438,20.4422,222628.0
2023-10-12 15:40:00,20.77,20.78,20.67,20.71,187050.0,20.4422,20.452,20.3438,20.3832,187050.0
2023-10-12 15:50:00,20.72,20.81,20.68,20.68,474801.0,20.393,20.4816,20.3536,20.3536,474801.0
2023-10-13 09:30:00,20.8,20.88,20.16,20.48,1160166.0,20.4717,20.5505,19.8418,20.1568,1160166.0
2023-10-13 09:40:00,20.5,20.61,20.33,20.5,491746.0,20.1765,20.2847,20.0091,20.1765,491746.0
2023-10-13 09:50:00,20.5,20.57,20.38,20.47,466220.0,20.1765,20.2454,20.0584,20.1469,466220.0
2023-10-13 10:00:00,20.47,20.47,20.08,20.18,900914.0,20.1469,20.1469,19.7631,19.8615,900914.0
2023-10-13 10:10:00,20.18,20.18,20.05,20.07,439896.0,19.8615,19.8615,19.7336,19.7533,439896.0
2023-10-13 10:20:00,20.07,20.16,19.93,20.01,590420.0,19.7533,19.8418,19.6155,19.6942,590420.0
2023-10-13 10:30:00,20.01,20.17,19.96,20.05,368468.0,19.6942,19.8517,19.645,19.7336,368468.0
2023-10-13 10:40:00,20.05,20.16,20.0,20.05,376603.0,19.7336,19.8418,19.6844,19.7336,376603.0
2023-10-13 10:50:00,20.05,20.05,19.67,19.69,788841.0,19.7336,19.7336,19.3596,19.3792,788841.0
2023-10-13 11:00:00,19.69,19.7,19.52,19.68,733576.0,19.3792,19.3891,19.2119,19.3694,733576.0
2023-10-13 11:10:00,19.68,19.77,19.61,19.61,432434.0,19.3694,19.458,19.3005,19.3005,432434.0
2023-10-13 11:20:00,19.62,19.62,19.48,19.54,658474.0,19.3104,19.3104,19.1726,19.2316,658474.0
2023-10-13 11:30:00,19.53,19.63,19.48,19.62,375002.0,19.2218,19.3202,19.1726,19.3104,375002.0
2023-10-13 11:40:00,19.63,19.63,19.45,19.46,302781.0,19.3202,19.3202,19.143,19.1529,302781.0
2023-10-13 11:50:00,19.46,19.46,19.2,19.34,557455.0,19.1529,19.1529,18.897,19.0348,557455.0
2023-10-13 12:00:00,19.33,19.41,19.31,19.41,204454.0,19.0249,19.1037,19.0052,19.1037,204454.0
2023-10-13 12:10:00,19.4,19.56,19.33,19.54,274084.0,19.0938,19.2513,19.0249,19.2316,274084.0
2023-10-13 12:20:00,19.53,19.68,19.53,19.67,391400.0,19.2218,19.3694,19.2218,19.3596,391400.0
2023-10-13 12:30:00,19.68,19.71,19.52,19.54,253860.0,19.3694,19.3989,19.2119,19.2316,253860.0
2023-10-13 12:40:00,19.55,19.63,19.5,19.5,200009.0,19.2415,19.3202,19.1922,19.1922,200009.0
2023-10-13 12:50:00,19.5,19.56,19.43,19.48,333849.0,19.1922,19.2513,19.1234,19.1726,333849.0
2023-10-13 13:00:00,19.49,19.49,19.26,19.28,312147.0,19.1824,19.1824,18.956,18.9757,312147.0
2023-10-13 13:10:00,19.29,19.33,19.19,19.23,648850.0,18.9856,19.0249,18.8871,18.9265,648850.0
2023-10-13 13:20:00,19.24,19.31,18.96,18.98,633898.0,18.9364,19.0052,18.6608,18.6805,633898.0
2023-10-13 13:30:00,18.97,19.03,18.86,18.87,455643.0,18.6706,18.7297,18.5623,18.5722,455643.0
2023-10-13 13:40:00,18.88,19.11,18.88,19.01,624204.0,18.582,18.8084,18.582,18.71,624204.0
2023-10-13 13:50:00,19.02,19.08,18.99,19.01,156186.0,18.7198,18.7789,18.6903,18.71,156186.0
2023-10-13 14:00:00,19.01,19.16,18.98,19.03,267998.0,18.71,18.8576,18.6805,18.7297,267998.0
2023-10-13 14:10:00,19.03,19.09,18.95,19.02,220313.0,18.7297,18.7887,18.6509,18.7198,220313.0
2023-10-13 14:20:00,19.01,19.03,18.86,18.97,289087.0,18.71,18.7297,18.5623,18.6706,289087.0
2023-10-13 14:30:00,18.97,19.14,18.97,19.06,325787.0,18.6706,18.8379,18.6706,18.7592,325787.0
2023-10-13 14:40:00,19.05,19.12,19.0,19.05,174494.0,18.7493,18.8182,18.7001,18.7493,174494.0
2023-10-13 14:50:00,19.04,19.1,18.98,19.06,249644.0,18.7395,18.7986,18.6805,18.7592,249644.0
2023-10-13 15:00:00,19.06,19.14,18.89,19.02,377509.0,18.7592,18.8379,18.5919,18.7198,377509.0
2023-10-13 15:10:00,19.01,19.18,18.98,19.0,310354.0,18.71,18.8773,18.6805,18.7001,310354.0
2023-10-13 15:20:00,18.99,19.02,18.92,18.96,245327.0,18.6903,18.7198,18.6214,18.6608,245327.0
2023-10-13 15:30:00,18.97,19.01,18.92,18.99,354176.0,18.6706,18.71,18.6214,18.6903,354176.0
2023-10-13 15:40:00,18.99,19.03,18.87,19.02,401740.0,18.6903,18.7297,18.5722,18.7198,401740.0
2023-10-13 15:50:00,19.01,19.01,18.93,18.98,734907.0,18.71,18.71,18.6312,18.6805,734907.0
2023-10-16 09:30:00,19.12,19.7,19.1,19.61,1216526.0,18.8182,19.3891,18.7986,19.3005,1216526.0
2023-10-16 09:40:00,19.61,19.76,19.21,19.3,644102.0,19.3005,19.4481,18.9068,18.9954,644102.0
2023-10-16 09:50:00,19.3,19.56,19.29,19.54,434633.0,18.9954,19.2513,18.9856,19.2316,434633.0
2023-10-16 10:00:00,19.55,19.65,19.47,19.65,340947.0,19.2415,19.3399,19.1627,19.3399,340947.0
2023-10-16 10:10:00,19.66,19.83,19.64,19.68,655936.0,19.3497,19.517,19.33,19.3694,655936.0
2023-10-16 10:20:00,19.68,19.89,19.68,19.88,459415.0,19.3694,19.5761,19.3694,19.5662,459415.0
2023-10-16 10:30:00,19.88,19.98,19.84,19.9,734201.0,19.5662,19.6647,19.5269,19.5859,734201.0
2023-10-16 10:40:00,19.91,19.93,19.76,19.79,306372.0,19.5958,19.6155,19.4481,19.4777,306372.0
2023-10-16 10:50:00,19.8,19.89,19.74,19.88,377184.0,19.4875,19.5761,19.4285,19.5662,377184.0
2023-10-16 11:00:00,19.89,19.97,19.8,19.93,421722.0,19.5761,19.6548,19.4875,19.6155,421722.0
2023-10-16 11:10:00,19.93,19.94,19.73,19.73,246701.0,19.6155,19.6253,19.4186,19.4186,246701.0
2023-10-16 11:20:00,19.74,19.85,19.7,19.84,266757.0,19.4285,19.5367,19.3891,19.5269,266757.0
2023-10-16 11:30:00,19.84,19.89,19.75,19.75,244838.0,19.5269,19.5761,19.4383,19.4383,244838.0
2023-10-16 11:40:00,19.75,19.79,19.7,19.79,156192.0,19.4383,19.4777,19.3891,19.4777,156192.0
2023-10-16 11:50:00,19.79,19.79,19.62,19.62,247901.0,19.4777,19.4777,19.3104,19.3104,247901.0
2023-10-16 12:00:00,19.62,19.67,19.52,19.67,336572.0,19.3104,19.3596,19.2119,19.3596,336572.0
2023-10-16 12:10:00,19.67,19.68,19.55,19.67,202608.0,19.3596,19.3694,19.2415,19.3596,202608.0
2023-10-16 12:20:00,19.66,19.73,19.64,19.72,185786.0,19.3497,19.4186,19.33,19.4088,185786.0
2023-10-16 12:30:00,19.71,19.76,19.67,19.71,146955.0,19.3989,19.4481,19.3596,19.3989,146955.0
2023-10-16 12:40:00,19.71,19.78,19.71,19.73,153483.0,19.3989,19.4678,19.3989,19.4186,153483.0
2023-10-16 12:50:00,19.74,19.78,19.67,19.78,177555.0,19.4285,19.4678,19.3596,19.4678,177555.0
2023-10-16 13:00:00,19.78,19.95,19.78,19.95,350994.0,19.4678,19.6351,19.4678,19.6351,350994.0
2023-10-16 13:10:00,19.95,19.99,19.8,19.8,341197.0,19.6351,19.6745,19.4875,19.4875,341197.0
2023-10-16 13:20:00,19.8,19.8,19.42,19.59,503288.0,19.4875,19.4875,19.1135,19.2808,503288.0
2023-10-16 13:30:00,19.6,19.68,19.57,19.65,163587.0,19.2907,19.3694,19.2611,19.3399,163587.0
2023-10-16 13:40:00,19.66,19.73,19.66,19.7,142718.0,19.3497,19.4186,19.3497,19.3891,142718.0
2023-10-16 13:50:00,19.7,19.74,19.65,19.71,136293.0,19.3891,19.4285,19.3399,19.3989,136293.0
2023-10-16 14:00:00,19.72,19.76,19.63,19.75,172539.0,19.4088,19.4481,19.3202,19.4383,172539.0
2023-10-16 14:10:00,19.74,19.77,19.7,19.74,96270.0,19.4285,19.458,19.3891,19.4285,96270.0
2023-10-16 14:20:00,19.74,19.79,19.68,19.69,94924.0,19.4285,19.4777,19.3694,19.3792,94924.0
2023-10-16 14:30:00,19.69,19.72,19.57,19.63,171429.0,19.3792,19.4088,19.2611,19.3202,171429.0
2023-10-16 14:40:00,19.62,19.67,19.61,19.63,84435.0,19.3104,19.3596,19.3005,19.3202,84435.0
2023-10-16 14:50:00,19.64,19.71,19.62,19.71,93550.0,19.33,19.3989,19.3104,19.3989,93550.0
2023-10-16 15:00:00,19.71,19.8,19.63,19.79,208617.0,19.3989,19.4875,19.3202,19.4777,208617.0
2023-10-16 15:10:00,19.79,19.83,19.74,19.78,151067.0,19.4777,19.517,19.4285,19.4678,151067.0
2023-10-16 15:20:00,19.79,19.9,19.79,19.9,151863.0,19.4777,19.5859,19.4777,19.5859,151863.0
2023-10-16 15:30:00,19.89,19.91,19.84,19.9,524888.0,19.5761,19.5958,19.5269,19.5859,524888.0
2023-10-16 15:40:00,19.91,19.93,19.8,19.82,443459.0,19.5958,19.6155,19.4875,19.5072,443459.0
2023-10-16 15:50:00,19.81,19.91,19.76,19.79,489835.0,19.4974,19.5958,19.4481,19.4777,489835.0
2023-10-17 09:30:00,18.64,18.64,18.18,18.4,2431739.0,18.3458,18.3458,17.8931,18.1096,2431739.0
2023-10-17 09:40:00,18.4,18.54,18.07,18.17,1457550.0,18.1096,18.2474,17.7848,17.8832,1457550.0
2023-10-17 09:50:00,18.17,18.18,17.91,18.14,1012134.0,17.8832,17.8931,17.6273,17.8537,1012134.0
2023-10-17 10:00:00,18.13,18.56,18.04,18.54,863167.0,17.8439,18.2671,17.7553,18.2474,863167.0
2023-10-17 10:10:00,18.55,18.72,18.53,18.72,701513.0,18.2572,18.4246,18.2376,18.4246,701513.0
2023-10-17 10:20:00,18.72,18.95,18.7,18.88,805809.0,18.4246,18.6509,18.4049,18.582,805809.0
2023-10-17 10:30:00,18.88,19.23,18.88,19.07,761825.0,18.582,18.9265,18.582,18.769,761825.0
2023-10-17 10:40:00,19.07,19.19,19.02,19.18,607014.0,18.769,18.8871,18.7198,18.8773,607014.0
2023-10-17 10:50:00,19.17,19.23,19.05,19.14,528460.0,18.8675,18.9265,18.7493,18.8379,528460.0
2023-10-17 11:00:00,19.14,19.15,18.97,19.02,545443.0,18.8379,18.8478,18.6706,18.7198,545443.0
2023-10-17 11:10:00,19.03,19.3,19.03,19.3,382975.0,18.7297,18.9954,18.7297,18.9954,382975.0
2023-10-17 11:20:00,19.3,19.34,19.23,19.27,325076.0,18.9954,19.0348,18.9265,18.9659,325076.0
2023-10-17 11:30:00,19.28,19.61,19.28,19.51,627442.0,18.9757,19.3005,18.9757,19.2021,627442.0
2023-10-17 11:40:00,19.5,19.62,19.46,19.62,308360.0,19.1922,19.3104,19.1529,19.3104,308360.0
2023-10-17 11:50:00,19.63,19.64,19.49,19.61,462168.0,19.3202,19.33,19.1824,19.3005,462168.0
2023-10-17 12:00:00,19.6,19.68,19.52,19.61,244618.0,19.2907,19.3694,19.2119,19.3005,244618.0
2023-10-17 12:10:00,19.62,19.71,19.58,19.63,176974.0,19.3104,19.3989,19.271,19.3202,176974.0
2023-10-17 12:20:00,19.63,19.76,19.62,19.76,192406.0,19.3202,19.4481,19.3104,19.4481,192406.0
2023-10-17 12:30:00,19.76,19.76,19.58,19.59,163414.0,19.4481,19.4481,19.271,19.2808,163414.0
2023-10-17 12:40:00,19.59,19.6,19.33,19.43,247086.0,19.2808,19.2907,19.0249,19.1234,247086.0
2023-10-17 12:50:00,19.44,19.54,19.38,19.43,261895.0,19.1332,19.2316,19.0741,19.1234,261895.0
2023-10-17 13:00:00,19.42,19.48,19.32,19.37,165426.0,19.1135,19.1726,19.0151,19.0643,165426.0
2023-10-17 13:10:00,19.37,19.45,19.36,19.41,122100.0,19.0643,19.143,19.0545,19.1037,122100.0
2023-10-17 13:20:00,19.41,19.45,19.36,19.36,131308.0,19.1037,19.143,19.0545,19.0545,131308.0
2023-10-17 13:30:00,19.35,19.35,19.21,19.26,185810.0,19.0446,19.0446,18.9068,18.956,185810.0
2023-10-17 13:40:00,19.27,19.32,19.21,19.32,137146.0,18.9659,19.0151,18.9068,19.0151,137146.0
2023-10-17 13:50:00,19.31,19.31,19.03,19.07,350610.0,19.0052,19.0052,18.7297,18.769,350610.0
2023-10-17 14:00:00,19.07,19.15,19.03,19.15,168736.0,18.769,18.8478,18.7297,18.8478,168736.0
2023-10-17 14:10:00,19.15,19.25,19.09,19.14,257044.0,18.8478,18.9462,18.7887,18.8379,257044.0
2023-10-17 14:20:00,19.15,19.24,19.15,19.21,121370.0,18.8478,18.9364,18.8478,18.9068,121370.0
2023-10-17 14:30:00,19.2,19.31,19.16,19.3,210453.0,18.897,19.0052,18.8576,18.9954,210453.0
2023-10-17 14:40:00,19.3,19.35,19.23,19.31,208380.0,18.9954,19.0446,18.9265,19.0052,208380.0
2023-10-17 14:50:00,19.31,19.31,19.07,19.11,282733.0,19.0052,19.0052,18.769,18.8084,282733.0
2023-10-17 15:00:00,19.1,19.13,19.0,19.08,248192.0,18.7986,18.8281,18.7001,18.7789,248192.0
2023-10-17 15:10:00,19.09,19.14,19.06,19.14,247105.0,18.7887,18.8379,18.7592,18.8379,247105.0
2023-10-17 15:20:00,19.14,19.2,19.09,19.14,312550.0,18.8379,18.897,18.7887,18.8379,312550.0
2023-10-17 15:30:00,19.15,19.17,19.08,19.14,195433.0,18.8478,18.8675,18.7789,18.8379,195433.0
2023-10-17 15:40:00,19.14,19.16,19.08,19.15,169460.0,18.8379,18.8576,18.7789,18.8478,169460.0
2023-10-17 15:50:00,19.14,19.31,19.12,19.3,530682.0,18.8379,19.0052,18.8182,18.9954,530682.0
2023-10-18 09:30:00,18.35,18.69,18.13,18.35,1923854.0,18.0604,18.395,17.8439,18.0604,1923854.0
2023-10-18 09:40:00,18.35,18.36,18.05,18.1,1540950.0,18.0604,18.0702,17.7651,17.8143,1540950.0
2023-10-18 09:50:00,18.11,18.34,17.99,18.28,1228304.0,17.8242,18.0506,17.7061,17.9915,1228304.0
2023-10-18 10:00:00,18.29,18.37,18.07,18.28,756952.0,18.0013,18.0801,17.7848,17.9915,756952.0
2023-10-18 10:10:00,18.28,18.55,18.22,18.52,563963.0,17.9915,18.2572,17.9324,18.2277,563963.0
2023-10-18 10:20:00,18.53,18.79,18.48,18.48,978327.0,18.2376,18.4935,18.1883,18.1883,978327.0
2023-10-18 10:30:00,18.48,18.49,18.22,18.28,527374.0,18.1883,18.1982,17.9324,17.9915,527374.0
2023-10-18 10:40:00,18.28,18.45,18.24,18.41,408572.0,17.9915,18.1588,17.9521,18.1194,408572.0
2023-10-18 10:50:00,18.39,18.41,18.28,18.29,402765.0,18.0998,18.1194,17.9915,18.0013,402765.0
2023-10-18 11:00:00,18.28,18.48,18.28,18.33,303618.0,17.9915,18.1883,17.9915,18.0407,303618.0
2023-10-18 11:10:00,18.34,18.62,18.34,18.58,376732.0,18.0506,18.3261,18.0506,18.2868,376732.0
2023-10-18 11:20:00,18.57,18.66,18.48,18.51,399683.0,18.2769,18.3655,18.1883,18.2179,399683.0
2023-10-18 11:30:00,18.51,18.64,18.5,18.59,226646.0,18.2179,18.3458,18.208,18.2966,226646.0
2023-10-18 11:40:00,18.6,18.64,18.45,18.47,288141.0,18.3065,18.3458,18.1588,18.1785,288141.0
2023-10-18 11:50:00,18.47,18.54,18.39,18.4,247037.0,18.1785,18.2474,18.0998,18.1096,247037.0
2023-10-18 12:00:00,18.4,18.62,18.34,18.6,477367.0,18.1096,18.3261,18.0506,18.3065,477367.0
2023-10-18 12:10:00,18.61,18.66,18.47,18.47,362147.0,18.3163,18.3655,18.1785,18.1785,362147.0
2023-10-18 12:20:00,18.47,18.47,18.39,18.41,164261.0,18.1785,18.1785,18.0998,18.1194,164261.0
2023-10-18 12:30:00,18.41,18.46,18.32,18.34,165268.0,18.1194,18.1687,18.0309,18.0506,165268.0
2023-10-18 12:40:00,18.35,18.44,18.31,18.33,196321.0,18.0604,18.149,18.021,18.0407,196321.0
2023-10-18 12:50:00,18.32,18.32,18.24,18.3,252413.0,18.0309,18.0309,17.9521,18.0112,252413.0
2023-10-18 13:00:00,18.29,18.55,18.22,18.52,577747.0,18.0013,18.2572,17.9324,18.2277,577747.0
2023-10-18 13:10:00,18.52,18.7,18.45,18.63,444056.0,18.2277,18.4049,18.1588,18.336,444056.0
2023-10-18 13:20:00,18.63,18.67,18.6,18.63,147460.0,18.336,18.3753,18.3065,18.336,147460.0
2023-10-18 13:30:00,18.63,18.63,18.26,18.27,315985.0,18.336,18.336,17.9718,17.9817,315985.0
2023-10-18 13:40:00,18.28,18.34,18.23,18.34,259089.0,17.9915,18.0506,17.9423,18.0506,259089.0
2023-10-18 13:50:00,18.34,18.52,18.34,18.51,171817.0,18.0506,18.2277,18.0506,18.2179,171817.0
2023-10-18 14:00:00,18.51,18.61,18.4,18.53,303047.0,18.2179,18.3163,18.1096,18.2376,303047.0
2023-10-18 14:10:00,18.53,18.53,18.37,18.37,193322.0,18.2376,18.2376,18.0801,18.0801,193322.0
2023-10-18 14:20:00,18.36,18.46,18.36,18.46,116811.0,18.0702,18.1687,18.0702,18.1687,116811.0
2023-10-18 14:30:00,18.45,18.54,18.4,18.4,238810.0,18.1588,18.2474,18.1096,18.1096,238810.0
2023-10-18 14:40:00,18.4,18.43,18.32,18.34,232263.0,18.1096,18.1391,18.0309,18.0506,232263.0
2023-10-18 14:50:00,18.34,18.38,18.25,18.33,215109.0,18.0506,18.0899,17.962,18.0407,215109.0
2023-10-18 15:00:00,18.32,18.32,18.06,18.1,445543.0,18.0309,18.0309,17.775,17.8143,445543.0
2023-10-18 15:10:00,18.11,18.13,18.01,18.07,382629.0,17.8242,17.8439,17.7258,17.7848,382629.0
2023-10-18 15:20:00,18.07,18.21,18.07,18.16,212758.0,17.7848,17.9226,17.7848,17.8734,212758.0
2023-10-18 15:30:00,18.16,18.24,18.13,18.19,194565.0,17.8734,17.9521,17.8439,17.9029,194565.0
2023-10-18 15:40:00,18.19,18.22,18.04,18.08,401403.0,17.9029,17.9324,17.7553,17.7947,401403.0
2023-10-18 15:50:00,18.08,18.32,18.08,18.28,776544.0,17.7947,18.0309,17.7947,17.9915,776544.0
2023-10-19 09:30:00,18.76,18.93,18.22,18.27,1814137.0,18.4639,18.6312,17.9324,17.9817,1814137.0
2023-10-19 09:40:00,18.26,18.26,17.82,17.9,1695731.0,17.9718,17.9718,17.5388,17.6175,1695731.0
2023-10-19 09:50:00,17.9,18.28,17.86,18.09,1639166.0,17.6175,17.9915,17.5781,17.8045,1639166.0
2023-10-19 10:00:00,18.09,18.32,18.04,18.28,1517291.0,17.8045,18.0309,17.7553,17.9915,1517291.0
2023-10-19 10:10:00,18.29,18.71,18.29,18.38,1206320.0,18.0013,18.4147,18.0013,18.0899,1206320.0
2023-10-19 10:20:00,18.37,18.45,18.06,18.06,585346.0,18.0801,18.1588,17.775,17.775,585346.0
2023-10-19 10:30:00,18.06,18.34,18.05,18.26,477770.0,17.775,18.0506,17.7651,17.9718,477770.0
2023-10-19 10:40:00,18.26,18.32,18.16,18.23,361654.0,17.9718,18.0309,17.8734,17.9423,361654.0
2023-10-19 10:50:00,18.23,18.32,18.11,18.15,369560.0,17.9423,18.0309,17.8242,17.8636,369560.0
2023-10-19 11:00:00,18.15,18.29,18.14,18.19,299735.0,17.8636,18.0013,17.8537,17.9029,299735.0
2023-10-19 11:10:00,18.19,18.25,17.93,18.0,469834.0,17.9029,17.962,17.647,17.7159,469834.0
2023-10-19 11:20:00,18.0,18.08,17.9,18.07,382796.0,17.7159,17.7947,17.6175,17.7848,382796.0
2023-10-19 11:30:00,18.07,18.18,18.05,18.11,262882.0,17.7848,17.8931,17.7651,17.8242,262882.0
2023-10-19 11:40:00,18.11,18.23,18.07,18.21,167966.0,17.8242,17.9423,17.7848,17.9226,167966.0
2023-10-19 11:50:00,18.21,18.23,18.06,18.06,224490.0,17.9226,17.9423,17.775,17.775,224490.0
2023-10-19 12:00:00,18.06,18.48,17.92,18.07,1474269.0,17.775,18.1883,17.6372,17.7848,1474269.0
2023-10-19 12:10:00,18.07,18.26,17.96,18.25,458090.0,17.7848,17.9718,17.6766,17.962,458090.0
2023-10-19 12:20:00,18.24,18.46,18.05,18.09,755763.0,17.9521,18.1687,17.7651,17.8045,755763.0
2023-10-19 12:30:00,18.1,18.12,17.61,17.73,1905595.0,17.8143,17.834,17.3321,17.4502,1905595.0
2023-10-19 12:40:00,17.74,18.17,17.71,18.16,846988.0,17.46,17.8832,17.4305,17.8734,846988.0
2023-10-19 12:50:00,18.17,18.29,18.02,18.21,870946.0,17.8832,18.0013,17.7356,17.9226,870946.0
2023-10-19 13:00:00,18.21,18.46,18.21,18.38,642872.0,17.9226,18.1687,17.9226,18.0899,642872.0
2023-10-19 13:10:00,18.37,18.44,18.23,18.34,364005.0,18.0801,18.149,17.9423,18.0506,364005.0
2023-10-19 13:20:00,18.34,18.36,18.17,18.25,298007.0,18.0506,18.0702,17.8832,17.962,298007.0
2023-10-19 13:30:00,18.26,18.33,17.88,17.93,356426.0,17.9718,18.0407,17.5978,17.647,356426.0
2023-10-19 13:40:00,17.93,17.94,17.83,17.89,343339.0,17.647,17.6569,17.5486,17.6077,343339.0
2023-10-19 13:50:00,17.89,18.08,17.89,17.97,235727.0,17.6077,17.7947,17.6077,17.6864,235727.0
2023-10-19 14:00:00,17.95,18.05,17.89,17.95,255586.0,17.6667,17.7651,17.6077,17.6667,255586.0
2023-10-19 14:10:00,17.95,18.06,17.93,17.99,193482.0,17.6667,17.775,17.647,17.7061,193482.0
2023-10-19 14:20:00,18.0,18.05,17.9,17.96,274036.0,17.7159,17.7651,17.6175,17.6766,274036.0
2023-10-19 14:30:00,17.95,17.95,17.59,17.65,797131.0,17.6667,17.6667,17.3124,17.3714,797131.0
2023-10-19 14:40:00,17.64,17.64,17.51,17.56,435917.0,17.3616,17.3616,17.2337,17.2829,435917.0
2023-10-19 14:50:00,17.56,17.64,17.48,17.52,419763.0,17.2829,17.3616,17.2041,17.2435,419763.0
2023-10-19 15:00:00,17.53,17.69,17.52,17.55,274708.0,17.2533,17.4108,17.2435,17.273,274708.0
2023-10-19 15:10:00,17.55,17.59,17.42,17.51,510727.0,17.273,17.3124,17.1451,17.2337,510727.0
2023-10-19 15:20:00,17.52,17.55,17.37,17.44,530138.0,17.2435,17.273,17.0959,17.1648,530138.0
2023-10-19 15:30:00,17.45,17.52,17.4,17.4,572954.0,17.1746,17.2435,17.1254,17.1254,572954.0
2023-10-19 15:40:00,17.39,17.46,17.24,17.46,717945.0,17.1155,17.1844,16.9679,17.1844,717945.0
2023-10-19 15:50:00,17.47,17.55,17.4,17.41,689709.0,17.1943,17.273,17.1254,17.1352,689709.0
2023-10-20 09:30:00,17.44,17.62,17.3,17.61,1160087.0,17.1648,17.3419,17.027,17.3321,1160087.0
2023-10-20 09:40:00,17.6,17.78,17.5,17.69,827134.0,17.3222,17.4994,17.2238,17.4108,827134.0
2023-10-20 09:50:00,17.68,17.78,17.5,17.57,575915.0,17.401,17.4994,17.2238,17.2927,575915.0
2023-10-20 10:00:00,17.56,17.7,17.45,17.52,488014.0,17.2829,17.4207,17.1746,17.2435,488014.0
2023-10-20 10:10:00,17.52,17.55,17.27,17.35,592794.0,17.2435,17.273,16.9974,17.0762,592794.0
2023-10-20 10:20:00,17.35,17.38,17.21,17.24,679672.0,17.0762,17.1057,16.9384,16.9679,679672.0
2023-10-20 10:30:00,17.24,17.28,17.08,17.12,789033.0,16.9679,17.0073,16.8104,16.8498,789033.0
2023-10-20 10:40:00,17.11,17.15,16.95,16.97,782027.0,16.84,16.8793,16.6825,16.7022,782027.0
2023-10-20 10:50:00,16.97,16.97,16.75,16.75,978063.0,16.7022,16.7022,16.4856,16.4856,978063.0
2023-10-20 11:00:00,16.74,16.93,16.71,16.89,615275.0,16.4758,16.6628,16.4463,16.6234,615275.0
2023-10-20 11:10:00,16.89,16.89,16.71,16.73,433646.0,16.6234,16.6234,16.4463,16.466,433646.0
2023-10-20 11:20:00,16.74,16.77,16.7,16.75,259233.0,16.4758,16.5053,16.4364,16.4856,259233.0
2023-10-20 11:30:00,16.75,16.92,16.74,16.89,335299.0,16.4856,16.653,16.4758,16.6234,335299.0
2023-10-20 11:40:00,16.88,16.97,16.83,16.97,358065.0,16.6136,16.7022,16.5644,16.7022,358065.0
2023-10-20 11:50:00,16.98,17.05,16.91,16.98,553801.0,16.712,16.7809,16.6431,16.712,553801.0
2023-10-20 12:00:00,16.99,17.0,16.83,16.83,299224.0,16.7219,16.7317,16.5644,16.5644,299224.0
2023-10-20 12:10:00,16.83,16.91,16.8,16.89,192769.0,16.5644,16.6431,16.5349,16.6234,192769.0
2023-10-20 12:20:00,16.89,16.98,16.8,16.8,473890.0,16.6234,16.712,16.5349,16.5349,473890.0
2023-10-20 12:30:00,16.81,16.98,16.81,16.91,253018.0,16.5447,16.712,16.5447,16.6431,253018.0
2023-10-20 12:40:00,16.91,17.03,16.84,17.03,253626.0,16.6431,16.7612,16.5742,16.7612,253626.0
2023-10-20 12:50:00,17.02,17.14,16.99,17.11,229247.0,16.7514,16.8695,16.7219,16.84,229247.0
2023-10-20 13:00:00,17.12,17.13,16.98,16.98,290079.0,16.8498,16.8597,16.712,16.712,290079.0
2023-10-20 13:10:00,16.98,17.29,16.97,17.28,518628.0,16.712,17.0171,16.7022,17.0073,518628.0
2023-10-20 13:20:00,17.27,17.3,17.13,17.16,467006.0,16.9974,17.027,16.8597,16.8892,467006.0
2023-10-20 13:30:00,17.18,17.23,17.12,17.14,282679.0,16.9089,16.9581,16.8498,16.8695,282679.0
2023-10-20 13:40:00,17.15,17.27,17.04,17.06,353418.0,16.8793,16.9974,16.7711,16.7908,353418.0
2023-10-20 13:50:00,17.07,17.15,17.03,17.15,230034.0,16.8006,16.8793,16.7612,16.8793,230034.0
2023-10-20 14:00:00,17.15,17.15,17.04,17.07,285839.0,16.8793,16.8793,16.7711,16.8006,285839.0
2023-10-20 14:10:00,17.06,17.06,16.8,16.83,396261.0,16.7908,16.7908,16.5349,16.5644,396261.0
2023-10-20 14:20:00,16.84,16.89,16.81,16.85,238740.0,16.5742,16.6234,16.5447,16.5841,238740.0
2023-10-20 14:30:00,16.83,16.93,16.77,16.79,245821.0,16.5644,16.6628,16.5053,16.525,245821.0
2023-10-20 14:40:00,16.79,16.85,16.75,16.79,244744.0,16.525,16.5841,16.4856,16.525,244744.0
2023-10-20 14:50:00,16.79,16.91,16.76,16.79,269915.0,16.525,16.6431,16.4955,16.525,269915.0
2023-10-20 15:00:00,16.8,16.86,16.72,16.72,258984.0,16.5349,16.5939,16.4561,16.4561,258984.0
2023-10-20 15:10:00,16.73,16.85,16.71,16.85,290399.0,16.466,16.5841,16.4463,16.5841,290399.0
2023-10-20 15:20:00,16.83,16.83,16.68,16.76,310822.0,16.5644,16.5644,16.4168,16.4955,310822.0
2023-10-20 15:30:00,16.75,16.82,16.74,16.76,218226.0,16.4856,16.5545,16.4758,16.4955,218226.0
2023-10-20 15:40:00,16.76,16.76,16.64,16.68,263597.0,16.4955,16.4955,16.3774,16.4168,263597.0
2023-10-20 15:50:00,16.69,16.69,16.57,16.63,673147.0,16.4266,16.4266,16.3085,16.3675,673147.0
2023-10-23 09:30:00,16.32,16.47,15.99,15.99,1815359.0,16.0624,16.2101,15.7376,15.7376,1815359.0
2023-10-23 09:40:00,15.99,16.35,15.84,16.32,1505579.0,15.7376,16.092,15.59,16.0624,1505579.0
2023-10-23 09:50:00,16.32,16.46,16.18,16.38,956842.0,16.0624,16.2002,15.9246,16.1215,956842.0
2023-10-23 10:00:00,16.38,16.41,16.22,16.29,868139.0,16.1215,16.151,15.964,16.0329,868139.0
2023-10-23 10:10:00,16.31,16.59,16.31,16.59,708392.0,16.0526,16.3282,16.0526,16.3282,708392.0
2023-10-23 10:20:00,16.59,16.64,16.48,16.6,1056676.0,16.3282,16.3774,16.2199,16.338,1056676.0
2023-10-23 10:30:00,16.6,16.64,16.37,16.56,691273.0,16.338,16.3774,16.1116,16.2986,691273.0
2023-10-23 10:40:00,16.56,16.69,16.51,16.57,456674.0,16.2986,16.4266,16.2494,16.3085,456674.0
2023-10-23 10:50:00,16.57,16.65,16.51,16.65,274704.0,16.3085,16.3872,16.2494,16.3872,274704.0
2023-10-23 11:00:00,16.65,16.67,16.56,16.64,466149.0,16.3872,16.4069,16.2986,16.3774,466149.0
2023-10-23 11:10:00,16.65,16.8,16.64,16.77,456522.0,16.3872,16.5349,16.3774,16.5053,456522.0
2023-10-23 11:20:00,16.78,16.85,16.78,16.8,417505.0,16.5152,16.5841,16.5152,16.5349,417505.0
2023-10-23 11:30:00,16.79,16.87,16.74,16.86,444642.0,16.525,16.6038,16.4758,16.5939,444642.0
2023-10-23 11:40:00,16.86,16.87,16.77,16.79,250785.0,16.5939,16.6038,16.5053,16.525,250785.0
2023-10-23 11:50:00,16.79,16.84,16.76,16.84,196125.0,16.525,16.5742,16.4955,16.5742,196125.0
2023-10-23 12:00:00,16.84,16.85,16.74,16.82,242264.0,16.5742,16.5841,16.4758,16.5545,242264.0
2023-10-23 12:10:00,16.82,17.0,16.8,16.9,336785.0,16.5545,16.7317,16.5349,16.6333,336785.0
2023-10-23 12:20:00,16.9,17.06,16.83,17.05,374815.0,16.6333,16.7908,16.5644,16.7809,374815.0
2023-10-23 12:30:00,17.06,17.08,16.93,17.03,389386.0,16.7908,16.8104,16.6628,16.7612,389386.0
2023-10-23 12:40:00,17.04,17.04,16.91,16.93,205786.0,16.7711,16.7711,16.6431,16.6628,205786.0
2023-10-23 12:50:00,16.94,17.24,16.94,17.24,521188.0,16.6726,16.9679,16.6726,16.9679,521188.0
2023-10-23 13:00:00,17.25,17.25,17.1,17.11,215079.0,16.9778,16.9778,16.8301,16.84,215079.0
2023-10-23 13:10:00,17.11,17.11,16.91,16.91,247868.0,16.84,16.84,16.6431,16.6431,247868.0
2023-10-23 13:20:00,16.91,17.01,16.89,16.96,328605.0,16.6431,16.7415,16.6234,16.6923,328605.0
2023-10-23 13:30:00,16.96,17.04,16.91,17.01,243073.0,16.6923,16.7711,16.6431,16.7415,243073.0
2023-10-23 13:40:00,17.01,17.08,16.98,17.07,191174.0,16.7415,16.8104,16.712,16.8006,191174.0
2023-10-23 13:50:00,17.07,17.08,16.89,16.91,249582.0,16.8006,16.8104,16.6234,16.6431,249582.0
2023-10-23 14:00:00,16.91,16.99,16.86,16.98,256602.0,16.6431,16.7219,16.5939,16.712,256602.0
2023-10-23 14:10:00,16.97,16.97,16.8,16.81,245610.0,16.7022,16.7022,16.5349,16.5447,245610.0
2023-10-23 14:20:00,16.81,16.87,16.76,16.83,150757.0,16.5447,16.6038,16.4955,16.5644,150757.0
2023-10-23 14:30:00,16.83,16.86,16.75,16.81,157104.0,16.5644,16.5939,16.4856,16.5447,157104.0
2023-10-23 14:40:00,16.83,16.86,16.68,16.75,301768.0,16.5644,16.5939,16.4168,16.4856,301768.0
2023-10-23 14:50:00,16.75,16.77,16.51,16.64,795552.0,16.4856,16.5053,16.2494,16.3774,795552.0
2023-10-23 15:00:00,16.64,16.76,16.59,16.64,563933.0,16.3774,16.4955,16.3282,16.3774,563933.0
2023-10-23 15:10:00,16.63,16.67,16.45,16.62,647377.0,16.3675,16.4069,16.1904,16.3577,647377.0
2023-10-23 15:20:00,16.61,16.63,16.46,16.48,423637.0,16.3479,16.3675,16.2002,16.2199,423637.0
2023-10-23 15:30:00,16.48,16.49,16.39,16.4,359353.0,16.2199,16.2298,16.1313,16.1412,359353.0
2023-10-23 15:40:00,16.4,16.5,16.39,16.5,488173.0,16.1412,16.2396,16.1313,16.2396,488173.0
2023-10-23 15:50:00,16.5,16.5,16.36,16.38,762277.0,16.2396,16.2396,16.1018,16.1215,762277.0
2023-10-24 09:30:00,16.66,16.79,16.46,16.72,1577903.0,16.3971,16.525,16.2002,16.4561,1577903.0
2023-10-24 09:40:00,16.72,16.87,16.58,16.6,879251.0,16.4561,16.6038,16.3183,16.338,879251.0
2023-10-24 09:50:00,16.59,16.78,16.49,16.78,609136.0,16.3282,16.5152,16.2298,16.5152,609136.0
2023-10-24 10:00:00,16.78,16.8,16.57,16.8,702522.0,16.5152,16.5349,16.3085,16.5349,702522.0
2023-10-24 10:10:00,16.81,16.82,16.61,16.61,660945.0,16.5447,16.5545,16.3479,16.3479,660945.0
2023-10-24 10:20:00,16.62,16.9,16.61,16.9,570444.0,16.3577,16.6333,16.3479,16.6333,570444.0
2023-10-24 10:30:00,16.91,17.04,16.82,17.03,801812.0,16.6431,16.7711,16.5545,16.7612,801812.0
2023-10-24 10:40:00,17.02,17.08,16.94,17.04,667687.0,16.7514,16.8104,16.6726,16.7711,667687.0
2023-10-24 10:50:00,17.04,17.05,16.89,16.94,1040112.0,16.7711,16.7809,16.6234,16.6726,1040112.0
2023-10-24 11:00:00,16.95,16.96,16.84,16.87,835660.0,16.6825,16.6923,16.5742,16.6038,835660.0
2023-10-24 11:10:00,16.87,16.91,16.75,16.75,625344.0,16.6038,16.6431,16.4856,16.4856,625344.0
2023-10-24 11:20:00,16.75,16.79,16.61,16.66,469117.0,16.4856,16.525,16.3479,16.3971,469117.0
2023-10-24 11:30:00,16.65,16.72,16.54,16.56,693880.0,16.3872,16.4561,16.279,16.2986,693880.0
2023-10-24 11:40:00,16.57,16.66,16.56,16.65,332063.0,16.3085,16.3971,16.2986,16.3872,332063.0
2023-10-24 11:50:00,16.64,16.74,16.63,16.74,425625.0,16.3774,16.4758,16.3675,16.4758,425625.0
2023-10-24 12:00:00,16.74,16.79,16.68,16.71,399629.0,16.4758,16.525,16.4168,16.4463,399629.0
2023-10-24 12:10:00,16.72,16.77,16.64,16.66,251883.0,16.4561,16.5053,16.3774,16.3971,251883.0
2023-10-24 12:20:00,16.66,16.66,16.52,16.53,286542.0,16.3971,16.3971,16.2593,16.2691,286542.0
2023-10-24 12:30:00,16.53,16.56,16.45,16.47,268699.0,16.2691,16.2986,16.1904,16.2101,268699.0
2023-10-24 12:40:00,16.47,16.49,16.43,16.47,218302.0,16.2101,16.2298,16.1707,16.2101,218302.0
2023-10-24 12:50:00,16.48,16.51,16.44,16.5,195519.0,16.2199,16.2494,16.1805,16.2396,195519.0
2023-10-24 13:00:00,16.51,16.69,16.51,16.67,300532.0,16.2494,16.4266,16.2494,16.4069,300532.0
2023-10-24 13:10:00,16.67,16.67,16.55,16.64,188467.0,16.4069,16.4069,16.2888,16.3774,188467.0
2023-10-24 13:20:00,16.64,16.76,16.64,16.76,296097.0,16.3774,16.4955,16.3774,16.4955,296097.0
2023-10-24 13:30:00,16.76,16.81,16.68,16.73,246735.0,16.4955,16.5447,16.4168,16.466,246735.0
2023-10-24 13:40:00,16.73,16.73,16.63,16.63,126828.0,16.466,16.466,16.3675,16.3675,126828.0
2023-10-24 13:50:00,16.64,16.71,16.64,16.71,157741.0,16.3774,16.4463,16.3774,16.4463,157741.0
2023-10-24 14:00:00,16.71,16.79,16.69,16.75,194307.0,16.4463,16.525,16.4266,16.4856,194307.0
2023-10-24 14:10:00,16.76,16.78,16.66,16.69,246598.0,16.4955,16.5152,16.3971,16.4266,246598.0
2023-10-24 14:20:00,16.69,16.84,16.68,16.84,241779.0,16.4266,16.5742,16.4168,16.5742,241779.0
2023-10-24 14:30:00,16.85,16.94,16.83,16.91,432951.0,16.5841,16.6726,16.5644,16.6431,432951.0
2023-10-24 14:40:00,16.92,16.97,16.9,16.97,257410.0,16.653,16.7022,16.6333,16.7022,257410.0
2023-10-24 14:50:00,16.98,17.0,16.92,16.97,351728.0,16.712,16.7317,16.653,16.7022,351728.0
2023-10-24 15:00:00,16.97,17.04,16.92,16.96,364465.0,16.7022,16.7711,16.653,16.6923,364465.0
2023-10-24 15:10:00,16.97,17.13,16.97,17.07,424506.0,16.7022,16.8597,16.7022,16.8006,424506.0
2023-10-24 15:20:00,17.07,17.09,17.01,17.03,252100.0,16.8006,16.8203,16.7415,16.7612,252100.0
2023-10-24 15:30:00,17.03,17.09,17.02,17.04,271483.0,16.7612,16.8203,16.7514,16.7711,271483.0
2023-10-24 15:40:00,17.04,17.11,17.04,17.07,217937.0,16.7711,16.84,16.7711,16.8006,217937.0
2023-10-24 15:50:00,17.06,17.07,16.97,17.04,734562.0,16.7908,16.8006,16.7022,16.7711,734562.0
2023-10-25 09:30:00,16.36,16.52,16.11,16.22,2069041.0,16.1018,16.2593,15.8557,15.964,2069041.0
2023-10-25 09:40:00,16.18,16.2,15.93,15.93,1640073.0,15.9246,15.9443,15.6786,15.6786,1640073.0
2023-10-25 09:50:00,15.93,16.07,15.86,16.04,1001602.0,15.6786,15.8164,15.6097,15.7869,1001602.0
2023-10-25 10:00:00,16.03,16.03,15.87,15.99,835240.0,15.777,15.777,15.6195,15.7376,835240.0
2023-10-25 10:10:00,15.98,15.98,15.87,15.89,768071.0,15.7278,15.7278,15.6195,15.6392,768071.0
2023-10-25 10:20:00,15.89,16.04,15.86,15.93,681482.0,15.6392,15.7869,15.6097,15.6786,681482.0
2023-10-25 10:30:00,15.92,16.16,15.91,16.11,853947.0,15.6687,15.905,15.6589,15.8557,853947.0
2023-10-25 10:40:00,16.1,16.13,15.96,16.05,659730.0,15.8459,15.8754,15.7081,15.7967,659730.0
2023-10-25 10:50:00,16.06,16.06,15.93,15.94,528670.0,15.8065,15.8065,15.6786,15.6884,528670.0
2023-10-25 11:00:00,15.95,16.15,15.95,16.1,713109.0,15.6983,15.8951,15.6983,15.8459,713109.0
2023-10-25 11:10:00,16.1,16.13,16.02,16.08,307496.0,15.8459,15.8754,15.7672,15.8262,307496.0
2023-10-25 11:20:00,16.08,16.09,15.8,15.91,691054.0,15.8262,15.8361,15.5506,15.6589,691054.0
2023-10-25 11:30:00,15.91,15.96,15.85,15.94,402144.0,15.6589,15.7081,15.5999,15.6884,402144.0
2023-10-25 11:40:00,15.93,15.97,15.77,15.79,585824.0,15.6786,15.718,15.5211,15.5408,585824.0
2023-10-25 11:50:00,15.78,15.78,15.69,15.71,903765.0,15.531,15.531,15.4424,15.4621,903765.0
2023-10-25 12:00:00,15.71,15.74,15.64,15.65,419328.0,15.4621,15.4916,15.3932,15.403,419328.0
2023-10-25 12:10:00,15.64,15.65,15.52,15.52,419096.0,15.3932,15.403,15.2751,15.2751,419096.0
2023-10-25 12:20:00,15.52,15.57,15.46,15.53,713793.0,15.2751,15.3243,15.216,15.2849,713793.0
2023-10-25 12:30:00,15.53,15.63,15.48,15.49,517462.0,15.2849,15.3833,15.2357,15.2455,517462.0
2023-10-25 12:40:00,15.49,15.49,15.24,15.27,760343.0,15.2455,15.2455,14.9995,15.029,760343.0
2023-10-25 12:50:00,15.27,15.31,15.21,15.25,328740.0,15.029,15.0684,14.97,15.0093,328740.0
2023-10-25 13:00:00,15.24,15.29,15.08,15.14,597777.0,14.9995,15.0487,14.842,14.9011,597777.0
2023-10-25 13:10:00,15.13,15.17,15.05,15.14,557195.0,14.8912,14.9306,14.8125,14.9011,557195.0
2023-10-25 13:20:00,15.13,15.13,15.01,15.06,349825.0,14.8912,14.8912,14.7731,14.8223,349825.0
2023-10-25 13:30:00,15.05,15.05,14.87,14.87,548303.0,14.8125,14.8125,14.6353,14.6353,548303.0
2023-10-25 13:40:00,14.86,14.89,14.78,14.83,498354.0,14.6255,14.655,14.5467,14.5959,498354.0
2023-10-25 13:50:00,14.82,14.95,14.82,14.93,293564.0,14.5861,14.7141,14.5861,14.6944,293564.0
2023-10-25 14:00:00,14.93,15.03,14.92,15.0,252095.0,14.6944,14.7928,14.6845,14.7633,252095.0
2023-10-25 14:10:00,15.0,15.12,14.96,15.09,440664.0,14.7633,14.8814,14.7239,14.8518,440664.0
2023-10-25 14:20:00,15.08,15.14,15.05,15.08,215269.0,14.842,14.9011,14.8125,14.842,215269.0
2023-10-25 14:30:00,15.08,15.13,14.93,14.94,202307.0,14.842,14.8912,14.6944,14.7042,202307.0
2023-10-25 14:40:00,14.94,14.97,14.82,14.83,262308.0,14.7042,14.7337,14.5861,14.5959,262308.0
2023-10-25 14:50:00,14.82,14.93,14.8,14.88,224294.0,14.5861,14.6944,14.5664,14.6452,224294.0
2023-10-25 15:00:00,14.89,14.95,14.72,14.78,315687.0,14.655,14.7141,14.4877,14.5467,315687.0
2023-10-25 15:10:00,14.78,14.85,14.74,14.79,314338.0,14.5467,14.6156,14.5074,14.5566,314338.0
2023-10-25 15:20:00,14.79,14.97,14.79,14.96,280861.0,14.5566,14.7337,14.5566,14.7239,280861.0
2023-10-25 15:30:00,14.97,15.05,14.97,15.03,307628.0,14.7337,14.8125,14.7337,14.7928,307628.0
2023-10-25 15:40:00,15.04,15.04,14.86,14.99,279782.0,14.8026,14.8026,14.6255,14.7534,279782.0
2023-10-25 15:50:00,14.99,15.0,14.88,14.97,541699.0,14.7534,14.7633,14.6452,14.7337,541699.0
2023-10-26 09:30:00,15.15,15.67,15.03,15.27,2471401.0,14.9109,15.4227,14.7928,15.029,2471401.0
2023-10-26 09:40:00,15.28,15.63,15.28,15.38,1340306.0,15.0388,15.3833,15.0388,15.1373,1340306.0
2023-10-26 09:50:00,15.38,15.57,15.32,15.44,993729.0,15.1373,15.3243,15.0782,15.1963,993729.0
2023-10-26 10:00:00,15.43,15.57,15.37,15.4,1137026.0,15.1865,15.3243,15.1274,15.157,1137026.0
2023-10-26 10:10:00,15.4,15.53,15.13,15.14,791399.0,15.157,15.2849,14.8912,14.9011,791399.0
2023-10-26 10:20:00,15.14,15.3,14.99,15.3,936479.0,14.9011,15.0585,14.7534,15.0585,936479.0
2023-10-26 10:30:00,15.31,15.36,15.01,15.01,582330.0,15.0684,15.1176,14.7731,14.7731,582330.0
2023-10-26 10:40:00,15.01,15.38,14.99,15.33,764588.0,14.7731,15.1373,14.7534,15.0881,764588.0
2023-10-26 10:50:00,15.34,15.4,15.22,15.24,520981.0,15.0979,15.157,14.9798,14.9995,520981.0
2023-10-26 11:00:00,15.24,15.27,15.03,15.12,508511.0,14.9995,15.029,14.7928,14.8814,508511.0
2023-10-26 11:10:00,15.13,15.21,14.97,14.99,567968.0,14.8912,14.97,14.7337,14.7534,567968.0
2023-10-26 11:20:00,14.99,15.0,14.81,14.83,469607.0,14.7534,14.7633,14.5763,14.5959,469607.0
2023-10-26 11:30:00,14.82,14.94,14.8,14.82,315159.0,14.5861,14.7042,14.5664,14.5861,315159.0
2023-10-26 11:40:00,14.82,14.82,14.6,14.8,595699.0,14.5861,14.5861,14.3696,14.5664,595699.0
2023-10-26 11:50:00,14.81,14.97,14.8,14.9,417866.0,14.5763,14.7337,14.5664,14.6648,417866.0
2023-10-26 12:00:00,14.91,14.98,14.78,14.79,284420.0,14.6747,14.7436,14.5467,14.5566,284420.0
2023-10-26 12:10:00,14.79,14.79,14.51,14.52,315048.0,14.5566,14.5566,14.281,14.2908,315048.0
2023-10-26 12:20:00,14.52,14.7,14.52,14.67,381699.0,14.2908,14.468,14.2908,14.4385,381699.0
2023-10-26 12:30:00,14.67,14.71,14.5,14.51,354719.0,14.4385,14.4778,14.2712,14.281,354719.0
2023-10-26 12:40:00,14.51,14.64,14.5,14.51,389209.0,14.281,14.4089,14.2712,14.281,389209.0
2023-10-26 12:50:00,14.5,14.59,14.48,14.51,442433.0,14.2712,14.3597,14.2515,14.281,442433.0
2023-10-26 13:00:00,14.5,14.77,14.48,14.72,672032.0,14.2712,14.5369,14.2515,14.4877,672032.0
2023-10-26 13:10:00,14.73,14.79,14.69,14.73,179068.0,14.4975,14.5566,14.4582,14.4975,179068.0
2023-10-26 13:20:00,14.72,14.72,14.54,14.58,367253.0,14.4877,14.4877,14.3105,14.3499,367253.0
2023-10-26 13:30:00,14.58,14.68,14.51,14.65,320192.0,14.3499,14.4483,14.281,14.4188,320192.0
2023-10-26 13:40:00,14.65,14.92,14.64,14.89,395291.0,14.4188,14.6845,14.4089,14.655,395291.0
2023-10-26 13:50:00,14.89,14.92,14.79,14.88,239108.0,14.655,14.6845,14.5566,14.6452,239108.0
2023-10-26 14:00:00,14.88,14.92,14.82,14.87,206603.0,14.6452,14.6845,14.5861,14.6353,206603.0
2023-10-26 14:10:00,14.87,14.98,14.87,14.94,217743.0,14.6353,14.7436,14.6353,14.7042,217743.0
2023-10-26 14:20:00,14.94,15.02,14.84,15.02,343704.0,14.7042,14.783,14.6058,14.783,343704.0
2023-10-26 14:30:00,15.02,15.16,14.98,15.07,301227.0,14.783,14.9207,14.7436,14.8322,301227.0
2023-10-26 14:40:00,15.07,15.19,15.02,15.15,465198.0,14.8322,14.9503,14.783,14.9109,465198.0
2023-10-26 14:50:00,15.15,15.31,15.13,15.31,396852.0,14.9109,15.0684,14.8912,15.0684,396852.0
2023-10-26 15:00:00,15.31,15.35,15.19,15.2,399582.0,15.0684,15.1077,14.9503,14.9601,399582.0
2023-10-26 15:10:00,15.2,15.21,15.04,15.09,308972.0,14.9601,14.97,14.8026,14.8518,308972.0
2023-10-26 15:20:00,15.09,15.13,15.04,15.06,217360.0,14.8518,14.8912,14.8026,14.8223,217360.0
2023-10-26 15:30:00,15.05,15.05,14.76,14.77,419701.0,14.8125,14.8125,14.5271,14.5369,419701.0
2023-10-26 15:40:00,14.76,14.77,14.65,14.68,491047.0,14.5271,14.5369,14.4188,14.4483,491047.0
2023-10-26 15:50:00,14.68,14.81,14.68,14.7,685300.0,14.4483,14.5763,14.4483,14.468,685300.0
2023-10-27 09:30:00,15.3,15.41,15.02,15.06,1993076.0,15.0585,15.1668,14.783,14.8223,1993076.0
2023-10-27 09:40:00,15.06,15.33,15.03,15.09,1280946.0,14.8223,15.0881,14.7928,14.8518,1280946.0
2023-10-27 09:50:00,15.1,15.28,15.04,15.17,734421.0,14.8617,15.0388,14.8026,14.9306,734421.0
2023-10-27 10:00:00,15.16,15.3,15.01,15.11,1146782.0,14.9207,15.0585,14.7731,14.8715,1146782.0
2023-10-27 10:10:00,15.12,15.34,15.09,15.11,999853.0,14.8814,15.0979,14.8518,14.8715,999853.0
2023-10-27 10:20:00,15.12,15.32,15.1,15.18,751564.0,14.8814,15.0782,14.8617,14.9404,751564.0
2023-10-27 10:30:00,15.17,15.27,15.13,15.14,567483.0,14.9306,15.029,14.8912,14.9011,567483.0
2023-10-27 10:40:00,15.14,15.14,14.99,15.07,1034286.0,14.9011,14.9011,14.7534,14.8322,1034286.0
2023-10-27 10:50:00,15.09,15.21,15.08,15.18,548302.0,14.8518,14.97,14.842,14.9404,548302.0
2023-10-27 11:00:00,15.19,15.27,15.14,15.25,564672.0,14.9503,15.029,14.9011,15.0093,564672.0
2023-10-27 11:10:00,15.25,15.48,15.22,15.4,835680.0,15.0093,15.2357,14.9798,15.157,835680.0
2023-10-27 11:20:00,15.41,15.57,15.38,15.47,676456.0,15.1668,15.3243,15.1373,15.2258,676456.0
2023-10-27 11:30:00,15.48,15.48,15.32,15.36,436865.0,15.2357,15.2357,15.0782,15.1176,436865.0
2023-10-27 11:40:00,15.37,15.38,15.23,15.29,434483.0,15.1274,15.1373,14.9896,15.0487,434483.0
2023-10-27 11:50:00,15.3,15.43,15.3,15.42,259108.0,15.0585,15.1865,15.0585,15.1766,259108.0
2023-10-27 12:00:00,15.42,15.48,15.35,15.45,289995.0,15.1766,15.2357,15.1077,15.2062,289995.0
2023-10-27 12:10:00,15.44,15.44,15.33,15.44,164803.0,15.1963,15.1963,15.0881,15.1963,164803.0
2023-10-27 12:20:00,15.44,15.44,15.22,15.3,338034.0,15.1963,15.1963,14.9798,15.0585,338034.0
2023-10-27 12:30:00,15.3,15.39,15.3,15.35,161509.0,15.0585,15.1471,15.0585,15.1077,161509.0
2023-10-27 12:40:00,15.35,15.35,15.26,15.28,230137.0,15.1077,15.1077,15.0192,15.0388,230137.0
2023-10-27 12:50:00,15.28,15.29,15.22,15.27,214264.0,15.0388,15.0487,14.9798,15.029,214264.0
2023-10-27 13:00:00,15.27,15.3,15.09,15.12,353947.0,15.029,15.0585,14.8518,14.8814,353947.0
2023-10-27 13:10:00,15.12,15.18,15.01,15.04,695274.0,14.8814,14.9404,14.7731,14.8026,695274.0
2023-10-27 13:20:00,15.04,15.13,15.01,15.06,287508.0,14.8026,14.8912,14.7731,14.8223,287508.0
2023-10-27 13:30:00,15.07,15.15,15.01,15.06,300069.0,14.8322,14.9109,14.7731,14.8223,300069.0
2023-10-27 13:40:00,15.06,15.14,15.02,15.06,332776.0,14.8223,14.9011,14.783,14.8223,332776.0
2023-10-27 13:50:00,15.07,15.12,14.98,15.07,325839.0,14.8322,14.8814,14.7436,14.8322,325839.0
2023-10-27 14:00:00,15.07,15.1,14.96,15.0,382070.0,14.8322,14.8617,14.7239,14.7633,382070.0
2023-10-27 14:10:00,14.99,15.13,14.99,15.07,330290.0,14.7534,14.8912,14.7534,14.8322,330290.0
2023-10-27 14:20:00,15.07,15.07,14.97,15.03,296389.0,14.8322,14.8322,14.7337,14.7928,296389.0
2023-10-27 14:30:00,15.03,15.24,15.0,15.23,485311.0,14.7928,14.9995,14.7633,14.9896,485311.0
2023-10-27 14:40:00,15.22,15.24,15.1,15.11,265300.0,14.9798,14.9995,14.8617,14.8715,265300.0
2023-10-27 14:50:00,15.11,15.13,15.0,15.03,319260.0,14.8715,14.8912,14.7633,14.7928,319260.0
2023-10-27 15:00:00,15.04,15.09,15.0,15.06,372031.0,14.8026,14.8518,14.7633,14.8223,372031.0
2023-10-27 15:10:00,15.06,15.12,15.03,15.06,424776.0,14.8223,14.8814,14.7928,14.8223,424776.0
2023-10-27 15:20:00,15.06,15.12,15.01,15.09,366810.0,14.8223,14.8814,14.7731,14.8518,366810.0
2023-10-27 15:30:00,15.09,15.12,14.94,14.94,379551.0,14.8518,14.8814,14.7042,14.7042,379551.0
2023-10-27 15:40:00,14.94,15.01,14.93,15.01,486162.0,14.7042,14.7731,14.6944,14.7731,486162.0
2023-10-27 15:50:00,15.01,15.14,14.96,15.14,840380.0,14.7731,14.9011,14.7239,14.9011,840380.0
2023-10-30 09:30:00,14.82,14.96,14.51,14.95,2660072.0,14.5861,14.7239,14.281,14.7141,2660072.0
2023-10-30 09:40:00,14.97,15.1,14.82,15.05,1055850.0,14.7337,14.8617,14.5861,14.8125,1055850.0
2023-10-30 09:50:00,15.05,15.06,14.78,14.86,676991.0,14.8125,14.8223,14.5467,14.6255,676991.0
2023-10-30 10:00:00,14.86,14.89,14.64,14.68,897865.0,14.6255,14.655,14.4089,14.4483,897865.0
2023-10-30 10:10:00,14.69,14.72,14.4,14.42,1210197.0,14.4582,14.4877,14.1727,14.1924,1210197.0
2023-10-30 10:20:00,14.41,14.41,14.26,14.31,1312899.0,14.1826,14.1826,14.0349,14.0842,1312899.0
2023-10-30 10:30:00,14.3,14.31,14.2,14.26,896062.0,14.0743,14.0842,13.9759,14.0349,896062.0
2023-10-30 10:40:00,14.27,14.31,14.12,14.18,1003852.0,14.0448,14.0842,13.8972,13.9562,1003852.0
2023-10-30 10:50:00,14.18,14.39,14.17,14.33,845097.0,13.9562,14.1629,13.9464,14.1038,845097.0
2023-10-30 11:00:00,14.35,14.55,14.35,14.47,860880.0,14.1235,14.3204,14.1235,14.2416,860880.0
2023-10-30 11:10:00,14.47,14.51,14.31,14.38,490715.0,14.2416,14.281,14.0842,14.1531,490715.0
2023-10-30 11:20:00,14.39,14.41,14.19,14.23,667791.0,14.1629,14.1826,13.9661,14.0054,667791.0
2023-10-30 11:30:00,14.23,14.36,14.21,14.22,625400.0,14.0054,14.1334,13.9857,13.9956,625400.0
2023-10-30 11:40:00,14.22,14.33,14.21,14.3,379424.0,13.9956,14.1038,13.9857,14.0743,379424.0
2023-10-30 11:50:00,14.31,14.45,14.29,14.45,378411.0,14.0842,14.2219,14.0645,14.2219,378411.0
2023-10-30 12:00:00,14.45,14.45,14.32,14.37,257849.0,14.2219,14.2219,14.094,14.1432,257849.0
2023-10-30 12:10:00,14.37,14.39,14.27,14.28,379900.0,14.1432,14.1629,14.0448,14.0546,379900.0
2023-10-30 12:20:00,14.27,14.28,14.16,14.18,401095.0,14.0448,14.0546,13.9365,13.9562,401095.0
2023-10-30 12:30:00,14.18,14.28,14.16,14.18,213923.0,13.9562,14.0546,13.9365,13.9562,213923.0
2023-10-30 12:40:00,14.18,14.22,14.03,14.12,541895.0,13.9562,13.9956,13.8086,13.8972,541895.0
2023-10-30 12:50:00,14.13,14.17,14.09,14.12,346241.0,13.907,13.9464,13.8676,13.8972,346241.0
2023-10-30 13:00:00,14.13,14.21,14.09,14.17,210359.0,13.907,13.9857,13.8676,13.9464,210359.0
2023-10-30 13:10:00,14.17,14.18,14.11,14.16,264402.0,13.9464,13.9562,13.8873,13.9365,264402.0
2023-10-30 13:20:00,14.15,14.37,14.12,14.36,470414.0,13.9267,14.1432,13.8972,14.1334,470414.0
2023-10-30 13:30:00,14.37,14.44,14.31,14.36,332893.0,14.1432,14.2121,14.0842,14.1334,332893.0
2023-10-30 13:40:00,14.37,14.49,14.36,14.48,208430.0,14.1432,14.2613,14.1334,14.2515,208430.0
2023-10-30 13:50:00,14.49,14.58,14.48,14.54,315268.0,14.2613,14.3499,14.2515,14.3105,315268.0
2023-10-30 14:00:00,14.54,14.55,14.48,14.51,323112.0,14.3105,14.3204,14.2515,14.281,323112.0
2023-10-30 14:10:00,14.52,14.54,14.4,14.46,254246.0,14.2908,14.3105,14.1727,14.2318,254246.0
2023-10-30 14:20:00,14.47,14.55,14.46,14.5,201406.0,14.2416,14.3204,14.2318,14.2712,201406.0
2023-10-30 14:30:00,14.51,14.65,14.49,14.61,303961.0,14.281,14.4188,14.2613,14.3794,303961.0
2023-10-30 14:40:00,14.62,14.7,14.57,14.68,347912.0,14.3893,14.468,14.3401,14.4483,347912.0
2023-10-30 14:50:00,14.68,14.7,14.62,14.66,270346.0,14.4483,14.468,14.3893,14.4286,270346.0
2023-10-30 15:00:00,14.67,14.76,14.61,14.73,563073.0,14.4385,14.5271,14.3794,14.4975,563073.0
2023-10-30 15:10:00,14.73,14.77,14.69,14.73,244516.0,14.4975,14.5369,14.4582,14.4975,244516.0
2023-10-30 15:20:00,14.73,14.86,14.73,14.78,429192.0,14.4975,14.6255,14.4975,14.5467,429192.0
2023-10-30 15:30:00,14.78,14.8,14.69,14.74,317602.0,14.5467,14.5664,14.4582,14.5074,317602.0
2023-10-30 15:40:00,14.74,14.75,14.61,14.63,430697.0,14.5074,14.5172,14.3794,14.3991,430697.0
2023-10-30 15:50:00,14.64,14.65,14.48,14.5,652296.0,14.4089,14.4188,14.2515,14.2712,652296.0
2023-10-31 09:30:00,14.54,14.54,14.04,14.15,1860785.0,14.3105,14.3105,13.8184,13.9267,1860785.0
2023-10-31 09:40:00,14.15,14.15,14.02,14.11,1104922.0,13.9267,13.9267,13.7987,13.8873,1104922.0
2023-10-31 09:50:00,14.11,14.18,14.03,14.14,717251.0,13.8873,13.9562,13.8086,13.9168,717251.0
2023-10-31 10:00:00,14.13,14.15,14.04,14.15,523789.0,13.907,13.9267,13.8184,13.9267,523789.0
2023-10-31 10:10:00,14.15,14.37,14.15,14.33,893052.0,13.9267,14.1432,13.9267,14.1038,893052.0
2023-10-31 10:20:00,14.34,14.46,14.33,14.44,517617.0,14.1137,14.2318,14.1038,14.2121,517617.0
2023-10-31 10:30:00,14.44,14.5,14.22,14.22,521207.0,14.2121,14.2712,13.9956,13.9956,521207.0
2023-10-31 10:40:00,14.22,14.53,14.19,14.48,586985.0,13.9956,14.3007,13.9661,14.2515,586985.0
2023-10-31 10:50:00,14.49,14.78,14.49,14.76,521990.0,14.2613,14.5467,14.2613,14.5271,521990.0
2023-10-31 11:00:00,14.76,14.85,14.7,14.78,551723.0,14.5271,14.6156,14.468,14.5467,551723.0
2023-10-31 11:10:00,14.78,14.78,14.65,14.71,454344.0,14.5467,14.5467,14.4188,14.4778,454344.0
2023-10-31 11:20:00,14.72,14.72,14.57,14.59,368501.0,14.4877,14.4877,14.3401,14.3597,368501.0
2023-10-31 11:30:00,14.59,14.85,14.58,14.75,354958.0,14.3597,14.6156,14.3499,14.5172,354958.0
2023-10-31 11:40:00,14.75,14.76,14.56,14.56,259349.0,14.5172,14.5271,14.3302,14.3302,259349.0
2023-10-31 11:50:00,14.56,14.71,14.54,14.71,280990.0,14.3302,14.4778,14.3105,14.4778,280990.0
2023-10-31 12:00:00,14.71,14.75,14.64,14.73,362142.0,14.4778,14.5172,14.4089,14.4975,362142.0
2023-10-31 12:10:00,14.72,14.72,14.52,14.52,339400.0,14.4877,14.4877,14.2908,14.2908,339400.0
2023-10-31 12:20:00,14.51,14.61,14.49,14.6,260005.0,14.281,14.3794,14.2613,14.3696,260005.0
2023-10-31 12:30:00,14.6,14.77,14.53,14.74,377758.0,14.3696,14.5369,14.3007,14.5074,377758.0
2023-10-31 12:40:00,14.75,14.82,14.71,14.82,351769.0,14.5172,14.5861,14.4778,14.5861,351769.0
2023-10-31 12:50:00,14.82,14.84,14.76,14.81,265338.0,14.5861,14.6058,14.5271,14.5763,265338.0
2023-10-31 13:00:00,14.81,14.82,14.72,14.75,249322.0,14.5763,14.5861,14.4877,14.5172,249322.0
2023-10-31 13:10:00,14.74,14.78,14.65,14.74,189101.0,14.5074,14.5467,14.4188,14.5074,189101.0
2023-10-31 13:20:00,14.76,14.78,14.68,14.7,121116.0,14.5271,14.5467,14.4483,14.468,121116.0
2023-10-31 13:30:00,14.7,14.81,14.7,14.78,220999.0,14.468,14.5763,14.468,14.5467,220999.0
2023-10-31 13:40:00,14.78,14.91,14.77,14.84,276445.0,14.5467,14.6747,14.5369,14.6058,276445.0
2023-10-31 13:50:00,14.84,14.94,14.82,14.92,183406.0,14.6058,14.7042,14.5861,14.6845,183406.0
2023-10-31 14:00:00,14.91,14.94,14.9,14.9,175261.0,14.6747,14.7042,14.6648,14.6648,175261.0
2023-10-31 14:10:00,14.89,14.92,14.82,14.84,180055.0,14.655,14.6845,14.5861,14.6058,180055.0
2023-10-31 14:20:00,14.83,14.86,14.76,14.76,160809.0,14.5959,14.6255,14.5271,14.5271,160809.0
2023-10-31 14:30:00,14.76,14.88,14.76,14.86,206058.0,14.5271,14.6452,14.5271,14.6255,206058.0
2023-10-31 14:40:00,14.86,14.95,14.86,14.9,182261.0,14.6255,14.7141,14.6255,14.6648,182261.0
2023-10-31 14:50:00,14.9,14.95,14.89,14.93,177125.0,14.6648,14.7141,14.655,14.6944,177125.0
2023-10-31 15:00:00,14.94,15.03,14.94,14.97,329518.0,14.7042,14.7928,14.7042,14.7337,329518.0
2023-10-31 15:10:00,14.97,15.0,14.92,14.97,159481.0,14.7337,14.7633,14.6845,14.7337,159481.0
2023-10-31 15:20:00,14.96,14.96,14.88,14.94,257790.0,14.7239,14.7239,14.6452,14.7042,257790.0
2023-10-31 15:30:00,14.93,14.96,14.9,14.91,283061.0,14.6944,14.7239,14.6648,14.6747,283061.0
2023-10-31 15:40:00,14.91,14.94,14.88,14.9,176620.0,14.6747,14.7042,14.6452,14.6648,176620.0
2023-10-31 15:50:00,14.9,14.94,14.85,14.91,517293.0,14.6648,14.7042,14.6156,14.6747,517293.0
2023-11-01 09:30:00,14.95,15.18,14.94,15.03,1546220.0,14.7141,14.9404,14.7042,14.7928,1546220.0
2023-11-01 09:40:00,15.03,15.13,14.93,15.11,1040473.0,14.7928,14.8912,14.6944,14.8715,1040473.0
2023-11-01 09:50:00,15.11,15.23,15.05,15.07,602834.0,14.8715,14.9896,14.8125,14.8322,602834.0
2023-11-01 10:00:00,15.08,15.19,14.96,15.04,718339.0,14.842,14.9503,14.7239,14.8026,718339.0
2023-11-01 10:10:00,15.04,15.12,14.97,15.03,688485.0,14.8026,14.8814,14.7337,14.7928,688485.0
2023-11-01 10:20:00,15.04,15.38,15.03,15.38,858351.0,14.8026,15.1373,14.7928,15.1373,858351.0
2023-11-01 10:30:00,15.38,15.44,15.31,15.42,806518.0,15.1373,15.1963,15.0684,15.1766,806518.0
2023-11-01 10:40:00,15.43,15.47,15.35,15.37,514191.0,15.1865,15.2258,15.1077,15.1274,514191.0
2023-11-01 10:50:00,15.35,15.43,15.33,15.42,566078.0,15.1077,15.1865,15.0881,15.1766,566078.0
2023-11-01 11:00:00,15.41,15.47,15.38,15.46,496828.0,15.1668,15.2258,15.1373,15.216,496828.0
2023-11-01 11:10:00,15.47,15.49,15.26,15.27,528357.0,15.2258,15.2455,15.0192,15.029,528357.0
2023-11-01 11:20:00,15.26,15.32,15.17,15.29,544278.0,15.0192,15.0782,14.9306,15.0487,544278.0
2023-11-01 11:30:00,15.3,15.35,15.28,15.28,454416.0,15.0585,15.1077,15.0388,15.0388,454416.0
2023-11-01 11:40:00,15.28,15.39,15.28,15.31,341285.0,15.0388,15.1471,15.0388,15.0684,341285.0
2023-11-01 11:50:00,15.31,15.43,15.29,15.4,347189.0,15.0684,15.1865,15.0487,15.157,347189.0
2023-11-01 12:00:00,15.41,15.44,15.36,15.43,422479.0,15.1668,15.1963,15.1176,15.1865,422479.0
2023-11-01 12:10:00,15.43,15.47,15.3,15.33,201529.0,15.1865,15.2258,15.0585,15.0881,201529.0
2023-11-01 12:20:00,15.32,15.36,15.3,15.34,176663.0,15.0782,15.1176,15.0585,15.0979,176663.0
2023-11-01 12:30:00,15.35,15.39,15.26,15.26,292111.0,15.1077,15.1471,15.0192,15.0192,292111.0
2023-11-01 12:40:00,15.27,15.27,15.17,15.22,377451.0,15.029,15.029,14.9306,14.9798,377451.0
2023-11-01 12:50:00,15.22,15.3,15.22,15.26,247102.0,14.9798,15.0585,14.9798,15.0192,247102.0
2023-11-01 13:00:00,15.27,15.31,15.2,15.3,233069.0,15.029,15.0684,14.9601,15.0585,233069.0
2023-11-01 13:10:00,15.31,15.42,15.3,15.34,468802.0,15.0684,15.1766,15.0585,15.0979,468802.0
2023-11-01 13:20:00,15.34,15.34,15.26,15.28,372565.0,15.0979,15.0979,15.0192,15.0388,372565.0
2023-11-01 13:30:00,15.28,15.31,15.23,15.31,181060.0,15.0388,15.0684,14.9896,15.0684,181060.0
2023-11-01 13:40:00,15.3,15.4,15.29,15.32,273984.0,15.0585,15.157,15.0487,15.0782,273984.0
2023-11-01 13:50:00,15.32,15.36,15.3,15.35,134032.0,15.0782,15.1176,15.0585,15.1077,134032.0
2023-11-01 14:00:00,15.35,15.47,15.28,15.29,543947.0,15.1077,15.2258,15.0388,15.0487,543947.0
2023-11-01 14:10:00,15.3,15.33,15.14,15.22,334218.0,15.0585,15.0881,14.9011,14.9798,334218.0
2023-11-01 14:20:00,15.23,15.3,15.22,15.29,324637.0,14.9896,15.0585,14.9798,15.0487,324637.0
2023-11-01 14:30:00,15.3,15.55,15.26,15.3,1033839.0,15.0585,15.3046,15.0192,15.0585,1033839.0
2023-11-01 14:40:00,15.3,15.32,15.07,15.19,741078.0,15.0585,15.0782,14.8322,14.9503,741078.0
2023-11-01 14:50:00,15.19,15.52,15.19,15.44,645804.0,14.9503,15.2751,14.9503,15.1963,645804.0
2023-11-01 15:00:00,15.44,15.69,15.44,15.66,972510.0,15.1963,15.4424,15.1963,15.4129,972510.0
2023-11-01 15:10:00,15.67,15.78,15.65,15.72,792472.0,15.4227,15.531,15.403,15.4719,792472.0
2023-11-01 15:20:00,15.73,15.91,15.71,15.83,742821.0,15.4817,15.6589,15.4621,15.5802,742821.0
2023-11-01 15:30:00,15.83,15.94,15.8,15.92,793316.0,15.5802,15.6884,15.5506,15.6687,793316.0
2023-11-01 15:40:00,15.91,15.94,15.87,15.93,578374.0,15.6589,15.6884,15.6195,15.6786,578374.0
2023-11-01 15:50:00,15.94,16.01,15.9,15.97,1451313.0,15.6884,15.7573,15.6491,15.718,1451313.0
2023-11-02 09:30:00,16.9,16.96,16.55,16.91,2343304.0,16.6333,16.6923,16.2888,16.6431,2343304.0
2023-11-02 09:40:00,16.92,16.99,16.62,16.75,1280691.0,16.653,16.7219,16.3577,16.4856,1280691.0
2023-11-02 09:50:00,16.75,16.77,16.61,16.66,668451.0,16.4856,16.5053,16.3479,16.3971,668451.0
2023-11-02 10:00:00,16.67,16.73,16.54,16.61,603560.0,16.4069,16.466,16.279,16.3479,603560.0
2023-11-02 10:10:00,16.61,16.62,16.39,16.57,821691.0,16.3479,16.3577,16.1313,16.3085,821691.0
2023-11-02 10:20:00,16.58,16.86,16.57,16.86,771228.0,16.3183,16.5939,16.3085,16.5939,771228.0
2023-11-02 10:30:00,16.87,16.89,16.74,16.88,628581.0,16.6038,16.6234,16.4758,16.6136,628581.0
2023-11-02 10:40:00,16.88,16.95,16.83,16.94,429371.0,16.6136,16.6825,16.5644,16.6726,429371.0
2023-11-02 10:50:00,16.95,17.02,16.92,16.98,786797.0,16.6825,16.7514,16.653,16.712,786797.0
2023-11-02 11:00:00,16.98,17.09,16.89,16.93,664215.0,16.712,16.8203,16.6234,16.6628,664215.0
2023-11-02 11:10:00,16.92,17.02,16.86,16.97,513743.0,16.653,16.7514,16.5939,16.7022,513743.0
2023-11-02 11:20:00,16.97,17.0,16.89,16.9,354568.0,16.7022,16.7317,16.6234,16.6333,354568.0
2023-11-02 11:30:00,16.9,16.94,16.82,16.92,299686.0,16.6333,16.6726,16.5545,16.653,299686.0
2023-11-02 11:40:00,16.92,16.93,16.87,16.88,280468.0,16.653,16.6628,16.6038,16.6136,280468.0
2023-11-02 11:50:00,16.89,16.94,16.84,16.87,268022.0,16.6234,16.6726,16.5742,16.6038,268022.0
2023-11-02 12:00:00,16.87,16.91,16.83,16.88,240296.0,16.6038,16.6431,16.5644,16.6136,240296.0
2023-11-02 12:10:00,16.88,16.93,16.81,16.89,297040.0,16.6136,16.6628,16.5447,16.6234,297040.0
2023-11-02 12:20:00,16.89,16.9,16.83,16.88,194421.0,16.6234,16.6333,16.5644,16.6136,194421.0
2023-11-02 12:30:00,16.88,16.97,16.84,16.97,310390.0,16.6136,16.7022,16.5742,16.7022,310390.0
2023-11-02 12:40:00,16.96,16.96,16.89,16.92,412819.0,16.6923,16.6923,16.6234,16.653,412819.0
2023-11-02 12:50:00,16.93,17.0,16.92,16.98,460251.0,16.6628,16.7317,16.653,16.712,460251.0
2023-11-02 13:00:00,16.97,17.01,16.95,17.01,392217.0,16.7022,16.7415,16.6825,16.7415,392217.0
2023-11-02 13:10:00,17.0,17.09,17.0,17.06,408158.0,16.7317,16.8203,16.7317,16.7908,408158.0
2023-11-02 13:20:00,17.07,17.07,17.02,17.06,165270.0,16.8006,16.8006,16.7514,16.7908,165270.0
2023-11-02 13:30:00,17.07,17.15,17.07,17.12,284926.0,16.8006,16.8793,16.8006,16.8498,284926.0
2023-11-02 13:40:00,17.12,17.14,17.07,17.11,169769.0,16.8498,16.8695,16.8006,16.84,169769.0
2023-11-02 13:50:00,17.1,17.2,17.09,17.2,324949.0,16.8301,16.9285,16.8203,16.9285,324949.0
2023-11-02 14:00:00,17.2,17.22,17.15,17.17,167651.0,16.9285,16.9482,16.8793,16.899,167651.0
2023-11-02 14:10:00,17.17,17.17,17.12,17.15,326442.0,16.899,16.899,16.8498,16.8793,326442.0
2023-11-02 14:20:00,17.14,17.18,17.14,17.16,117776.0,16.8695,16.9089,16.8695,16.8892,117776.0
2023-11-02 14:30:00,17.16,17.2,17.14,17.17,121307.0,16.8892,16.9285,16.8695,16.899,121307.0
2023-11-02 14:40:00,17.18,17.27,17.18,17.21,398998.0,16.9089,16.9974,16.9089,16.9384,398998.0
2023-11-02 14:50:00,17.2,17.27,17.19,17.27,217599.0,16.9285,16.9974,16.9187,16.9974,217599.0
2023-11-02 15:00:00,17.28,17.38,17.21,17.38,429953.0,17.0073,17.1057,16.9384,17.1057,429953.0
2023-11-02 15:10:00,17.38,17.41,17.3,17.32,373517.0,17.1057,17.1352,17.027,17.0467,373517.0
2023-11-02 15:20:00,17.31,17.32,17.24,17.24,183113.0,17.0368,17.0467,16.9679,16.9679,183113.0
2023-11-02 15:30:00,17.24,17.29,17.23,17.28,192982.0,16.9679,17.0171,16.9581,17.0073,192982.0
2023-11-02 15:40:00,17.29,17.29,17.17,17.2,211788.0,17.0171,17.0171,16.899,16.9285,211788.0
2023-11-02 15:50:00,17.21,17.22,17.07,17.08,623291.0,16.9384,16.9482,16.8006,16.8104,623291.0
2023-11-03 09:30:00,17.58,17.87,17.51,17.76,1971983.0,17.3025,17.588,17.2337,17.4797,1971983.0
2023-11-03 09:40:00,17.75,18.2,17.75,18.08,1485798.0,17.4699,17.9128,17.4699,17.7947,1485798.0
2023-11-03 09:50:00,18.09,18.23,18.05,18.17,986946.0,17.8045,17.9423,17.7651,17.8832,986946.0
2023-11-03 10:00:00,18.19,18.3,18.07,18.08,1234664.0,17.9029,18.0112,17.7848,17.7947,1234664.0
2023-11-03 10:10:00,18.09,18.13,17.99,18.06,687537.0,17.8045,17.8439,17.7061,17.775,687537.0
2023-11-03 10:20:00,18.05,18.07,17.75,17.84,870495.0,17.7651,17.7848,17.4699,17.5584,870495.0
2023-11-03 10:30:00,17.84,17.95,17.8,17.87,715651.0,17.5584,17.6667,17.5191,17.588,715651.0
2023-11-03 10:40:00,17.88,17.98,17.81,17.93,528912.0,17.5978,17.6962,17.5289,17.647,528912.0
2023-11-03 10:50:00,17.94,17.95,17.77,17.95,566043.0,17.6569,17.6667,17.4896,17.6667,566043.0
2023-11-03 11:00:00,17.96,18.09,17.95,17.97,535942.0,17.6766,17.8045,17.6667,17.6864,535942.0
2023-11-03 11:10:00,17.97,17.99,17.9,17.95,353496.0,17.6864,17.7061,17.6175,17.6667,353496.0
2023-11-03 11:20:00,17.96,18.01,17.91,17.95,298015.0,17.6766,17.7258,17.6273,17.6667,298015.0
2023-11-03 11:30:00,17.95,18.11,17.95,18.1,377694.0,17.6667,17.8242,17.6667,17.8143,377694.0
2023-11-03 11:40:00,18.1,18.14,18.05,18.12,449182.0,17.8143,17.8537,17.7651,17.834,449182.0
2023-11-03 11:50:00,18.12,18.2,18.11,18.12,329979.0,17.834,17.9128,17.8242,17.834,329979.0
2023-11-03 12:00:00,18.12,18.16,18.1,18.15,187968.0,17.834,17.8734,17.8143,17.8636,187968.0
2023-11-03 12:10:00,18.15,18.24,18.11,18.22,322166.0,17.8636,17.9521,17.8242,17.9324,322166.0
2023-11-03 12:20:00,18.23,18.32,18.19,18.29,462554.0,17.9423,18.0309,17.9029,18.0013,462554.0
2023-11-03 12:30:00,18.29,18.33,18.28,18.29,258985.0,18.0013,18.0407,17.9915,18.0013,258985.0
2023-11-03 12:40:00,18.3,18.31,18.26,18.27,248091.0,18.0112,18.021,17.9718,17.9817,248091.0
2023-11-03 12:50:00,18.27,18.34,18.27,18.34,264316.0,17.9817,18.0506,17.9817,18.0506,264316.0
2023-11-03 13:00:00,18.34,18.38,18.31,18.37,227826.0,18.0506,18.0899,18.021,18.0801,227826.0
2023-11-03 13:10:00,18.37,18.4,18.34,18.36,239672.0,18.0801,18.1096,18.0506,18.0702,239672.0
2023-11-03 13:20:00,18.37,18.37,18.26,18.33,202915.0,18.0801,18.0801,17.9718,18.0407,202915.0
2023-11-03 13:30:00,18.33,18.42,18.33,18.4,242451.0,18.0407,18.1293,18.0407,18.1096,242451.0
2023-11-03 13:40:00,18.4,18.42,18.34,18.42,173562.0,18.1096,18.1293,18.0506,18.1293,173562.0
2023-11-03 13:50:00,18.41,18.57,18.4,18.51,496845.0,18.1194,18.2769,18.1096,18.2179,496845.0
2023-11-03 14:00:00,18.51,18.52,18.43,18.5,169417.0,18.2179,18.2277,18.1391,18.208,169417.0
2023-11-03 14:10:00,18.5,18.52,18.47,18.5,139592.0,18.208,18.2277,18.1785,18.208,139592.0
2023-11-03 14:20:00,18.5,18.59,18.47,18.59,245401.0,18.208,18.2966,18.1785,18.2966,245401.0
2023-11-03 14:30:00,18.6,18.65,18.57,18.62,383823.0,18.3065,18.3557,18.2769,18.3261,383823.0
2023-11-03 14:40:00,18.62,18.65,18.56,18.61,212052.0,18.3261,18.3557,18.2671,18.3163,212052.0
2023-11-03 14:50:00,18.61,18.68,18.61,18.67,230232.0,18.3163,18.3852,18.3163,18.3753,230232.0
2023-11-03 15:00:00,18.67,18.75,18.66,18.67,613820.0,18.3753,18.4541,18.3655,18.3753,613820.0
2023-11-03 15:10:00,18.67,18.7,18.62,18.63,391173.0,18.3753,18.4049,18.3261,18.336,391173.0
2023-11-03 15:20:00,18.63,18.66,18.54,18.55,287075.0,18.336,18.3655,18.2474,18.2572,287075.0
2023-11-03 15:30:00,18.54,18.55,18.47,18.51,521267.0,18.2474,18.2572,18.1785,18.2179,521267.0
2023-11-03 15:40:00,18.52,18.52,18.46,18.48,514947.0,18.2277,18.2277,18.1687,18.1883,514947.0
2023-11-03 15:50:00,18.47,18.47,18.38,18.39,816690.0,18.1785,18.1785,18.0899,18.0998,816690.0
2023-11-06 09:30:00,18.46,18.64,18.34,18.51,1292446.0,18.1687,18.3458,18.0506,18.2179,1292446.0
2023-11-06 09:40:00,18.52,18.54,18.02,18.05,1112430.0,18.2277,18.2474,17.7356,17.7651,1112430.0
2023-11-06 09:50:00,18.05,18.16,17.99,18.14,817312.0,17.7651,17.8734,17.7061,17.8537,817312.0
2023-11-06 10:00:00,18.14,18.25,18.04,18.15,535800.0,17.8537,17.962,17.7553,17.8636,535800.0
2023-11-06 10:10:00,18.15,18.15,17.93,18.02,484454.0,17.8636,17.8636,17.647,17.7356,484454.0
2023-11-06 10:20:00,18.02,18.1,17.99,18.05,670439.0,17.7356,17.8143,17.7061,17.7651,670439.0
2023-11-06 10:30:00,18.06,18.09,17.92,18.09,419634.0,17.775,17.8045,17.6372,17.8045,419634.0
2023-11-06 10:40:00,18.1,18.18,18.02,18.05,420400.0,17.8143,17.8931,17.7356,17.7651,420400.0
2023-11-06 10:50:00,18.05,18.18,18.04,18.14,218384.0,17.7651,17.8931,17.7553,17.8537,218384.0
2023-11-06 11:00:00,18.14,18.25,18.09,18.23,218084.0,17.8537,17.962,17.8045,17.9423,218084.0
2023-11-06 11:10:00,18.23,18.23,18.15,18.21,200381.0,17.9423,17.9423,17.8636,17.9226,200381.0
2023-11-06 11:20:00,18.21,18.21,18.1,18.14,249359.0,17.9226,17.9226,17.8143,17.8537,249359.0
2023-11-06 11:30:00,18.14,18.16,18.09,18.09,116720.0,17.8537,17.8734,17.8045,17.8045,116720.0
2023-11-06 11:40:00,18.1,18.11,18.0,18.01,194160.0,17.8143,17.8242,17.7159,17.7258,194160.0
2023-11-06 11:50:00,18.02,18.15,18.0,18.14,142160.0,17.7356,17.8636,17.7159,17.8537,142160.0
2023-11-06 12:00:00,18.13,18.14,17.98,18.03,201197.0,17.8439,17.8537,17.6962,17.7454,201197.0
2023-11-06 12:10:00,18.02,18.04,17.99,18.0,119339.0,17.7356,17.7553,17.7061,17.7159,119339.0
2023-11-06 12:20:00,18.0,18.04,17.94,18.04,167301.0,17.7159,17.7553,17.6569,17.7553,167301.0
2023-11-06 12:30:00,18.04,18.11,18.03,18.08,132508.0,17.7553,17.8242,17.7454,17.7947,132508.0
2023-11-06 12:40:00,18.07,18.07,18.0,18.01,301256.0,17.7848,17.7848,17.7159,17.7258,301256.0
2023-11-06 12:50:00,18.01,18.09,17.94,18.09,235831.0,17.7258,17.8045,17.6569,17.8045,235831.0
2023-11-06 13:00:00,18.09,18.09,17.97,17.99,145237.0,17.8045,17.8045,17.6864,17.7061,145237.0
2023-11-06 13:10:00,17.98,18.0,17.83,17.84,217019.0,17.6962,17.7159,17.5486,17.5584,217019.0
2023-11-06 13:20:00,17.84,17.84,17.74,17.82,466727.0,17.5584,17.5584,17.46,17.5388,466727.0
2023-11-06 13:30:00,17.81,17.99,17.8,17.98,243583.0,17.5289,17.7061,17.5191,17.6962,243583.0
2023-11-06 13:40:00,17.98,17.99,17.87,17.9,218282.0,17.6962,17.7061,17.588,17.6175,218282.0
2023-11-06 13:50:00,17.9,17.92,17.83,17.91,126179.0,17.6175,17.6372,17.5486,17.6273,126179.0
2023-11-06 14:00:00,17.91,17.93,17.83,17.84,237437.0,17.6273,17.647,17.5486,17.5584,237437.0
2023-11-06 14:10:00,17.83,17.91,17.79,17.88,162043.0,17.5486,17.6273,17.5092,17.5978,162043.0
2023-11-06 14:20:00,17.88,17.91,17.86,17.89,115044.0,17.5978,17.6273,17.5781,17.6077,115044.0
2023-11-06 14:30:00,17.89,17.96,17.89,17.95,178562.0,17.6077,17.6766,17.6077,17.6667,178562.0
2023-11-06 14:40:00,17.95,18.07,17.92,18.03,271361.0,17.6667,17.7848,17.6372,17.7454,271361.0
2023-11-06 14:50:00,18.03,18.1,18.03,18.1,217501.0,17.7454,17.8143,17.7454,17.8143,217501.0
2023-11-06 15:00:00,18.1,18.14,18.06,18.08,257415.0,17.8143,17.8537,17.775,17.7947,257415.0
2023-11-06 15:10:00,18.09,18.14,18.06,18.12,161817.0,17.8045,17.8537,17.775,17.834,161817.0
2023-11-06 15:20:00,18.12,18.12,18.06,18.09,168167.0,17.834,17.834,17.775,17.8045,168167.0
2023-11-06 15:30:00,18.09,18.14,18.07,18.11,169221.0,17.8045,17.8537,17.7848,17.8242,169221.0
2023-11-06 15:40:00,18.11,18.18,18.08,18.16,183769.0,17.8242,17.8931,17.7947,17.8734,183769.0
2023-11-06 15:50:00,18.16,18.31,18.16,18.28,647756.0,17.8734,18.021,17.8734,17.9915,647756.0
2023-11-07 09:30:00,18.16,18.29,18.08,18.09,1009363.0,17.8734,18.0013,17.7947,17.8045,1009363.0
2023-11-07 09:40:00,18.1,18.27,18.06,18.16,800062.0,17.8143,17.9817,17.775,17.8734,800062.0
2023-11-07 09:50:00,18.16,18.46,18.14,18.45,684550.0,17.8734,18.1687,17.8537,18.1588,684550.0
2023-11-07 10:00:00,18.46,18.55,18.32,18.32,731859.0,18.1687,18.2572,18.0309,18.0309,731859.0
2023-11-07 10:10:00,18.31,18.45,18.27,18.42,608942.0,18.021,18.1588,17.9817,18.1293,608942.0
2023-11-07 10:20:00,18.42,18.54,18.36,18.52,646309.0,18.1293,18.2474,18.0702,18.2277,646309.0
2023-11-07 10:30:00,18.53,18.77,18.5,18.77,551462.0,18.2376,18.4738,18.208,18.4738,551462.0
2023-11-07 10:40:00,18.77,18.8,18.7,18.79,497822.0,18.4738,18.5033,18.4049,18.4935,497822.0
2023-11-07 10:50:00,18.79,18.87,18.76,18.84,411688.0,18.4935,18.5722,18.4639,18.5427,411688.0
2023-11-07 11:00:00,18.84,18.86,18.69,18.75,326766.0,18.5427,18.5623,18.395,18.4541,326766.0
2023-11-07 11:10:00,18.74,18.81,18.69,18.69,239675.0,18.4442,18.5131,18.395,18.395,239675.0
2023-11-07 11:20:00,18.69,18.74,18.67,18.7,331812.0,18.395,18.4442,18.3753,18.4049,331812.0
2023-11-07 11:30:00,18.69,18.78,18.69,18.71,330744.0,18.395,18.4836,18.395,18.4147,330744.0
2023-11-07 11:40:00,18.71,18.73,18.52,18.59,340985.0,18.4147,18.4344,18.2277,18.2966,340985.0
2023-11-07 11:50:00,18.59,18.64,18.55,18.61,219743.0,18.2966,18.3458,18.2572,18.3163,219743.0
2023-11-07 12:00:00,18.61,18.61,18.47,18.52,417469.0,18.3163,18.3163,18.1785,18.2277,417469.0
2023-11-07 12:10:00,18.52,18.53,18.45,18.5,224458.0,18.2277,18.2376,18.1588,18.208,224458.0
2023-11-07 12:20:00,18.49,18.5,18.41,18.41,257782.0,18.1982,18.208,18.1194,18.1194,257782.0
2023-11-07 12:30:00,18.41,18.53,18.34,18.52,461519.0,18.1194,18.2376,18.0506,18.2277,461519.0
2023-11-07 12:40:00,18.52,18.58,18.48,18.5,180664.0,18.2277,18.2868,18.1883,18.208,180664.0
2023-11-07 12:50:00,18.5,18.57,18.48,18.57,161619.0,18.208,18.2769,18.1883,18.2769,161619.0
2023-11-07 13:00:00,18.57,18.63,18.55,18.63,270895.0,18.2769,18.336,18.2572,18.336,270895.0
2023-11-07 13:10:00,18.63,18.68,18.62,18.68,180861.0,18.336,18.3852,18.3261,18.3852,180861.0
2023-11-07 13:20:00,18.69,18.7,18.61,18.62,282192.0,18.395,18.4049,18.3163,18.3261,282192.0
2023-11-07 13:30:00,18.62,18.66,18.62,18.66,209370.0,18.3261,18.3655,18.3261,18.3655,209370.0
2023-11-07 13:40:00,18.66,18.68,18.61,18.66,160443.0,18.3655,18.3852,18.3163,18.3655,160443.0
2023-11-07 13:50:00,18.67,18.7,18.62,18.63,246910.0,18.3753,18.4049,18.3261,18.336,246910.0
2023-11-07 14:00:00,18.63,18.68,18.6,18.62,99301.0,18.336,18.3852,18.3065,18.3261,99301.0
2023-11-07 14:10:00,18.63,18.66,18.61,18.66,110859.0,18.336,18.3655,18.3163,18.3655,110859.0
2023-11-07 14:20:00,18.66,18.68,18.64,18.66,113825.0,18.3655,18.3852,18.3458,18.3655,113825.0
2023-11-07 14:30:00,18.67,18.73,18.67,18.68,251516.0,18.3753,18.4344,18.3753,18.3852,251516.0
2023-11-07 14:40:00,18.68,18.68,18.58,18.6,163905.0,18.3852,18.3852,18.2868,18.3065,163905.0
2023-11-07 14:50:00,18.59,18.63,18.58,18.62,151350.0,18.2966,18.336,18.2868,18.3261,151350.0
2023-11-07 15:00:00,18.63,18.63,18.55,18.59,281882.0,18.336,18.336,18.2572,18.2966,281882.0
2023-11-07 15:10:00,18.6,18.67,18.57,18.67,214418.0,18.3065,18.3753,18.2769,18.3753,214418.0
2023-11-07 15:20:00,18.67,18.73,18.63,18.72,292044.0,18.3753,18.4344,18.336,18.4246,292044.0
2023-11-07 15:30:00,18.73,18.75,18.72,18.75,124777.0,18.4344,18.4541,18.4246,18.4541,124777.0
2023-11-07 15:40:00,18.75,18.75,18.68,18.7,297039.0,18.4541,18.4541,18.3852,18.4049,297039.0
2023-11-07 15:50:00,18.7,18.7,18.54,18.6,658655.0,18.4049,18.4049,18.2474,18.3065,658655.0
2023-11-08 09:30:00,18.66,18.89,18.5,18.89,1109295.0,18.3655,18.5919,18.208,18.5919,1109295.0
2023-11-08 09:40:00,18.88,18.89,18.73,18.74,1166677.0,18.582,18.5919,18.4344,18.4442,1166677.0
2023-11-08 09:50:00,18.75,18.95,18.66,18.72,558173.0,18.4541,18.6509,18.3655,18.4246,558173.0
2023-11-08 10:00:00,18.72,18.72,18.5,18.66,512260.0,18.4246,18.4246,18.208,18.3655,512260.0
2023-11-08 10:10:00,18.65,18.67,18.54,18.6,341602.0,18.3557,18.3753,18.2474,18.3065,341602.0
2023-11-08 10:20:00,18.61,18.61,18.49,18.53,330827.0,18.3163,18.3163,18.1982,18.2376,330827.0
2023-11-08 10:30:00,18.52,18.6,18.5,18.5,419107.0,18.2277,18.3065,18.208,18.208,419107.0
2023-11-08 10:40:00,18.49,18.51,18.43,18.5,585433.0,18.1982,18.2179,18.1391,18.208,585433.0
2023-11-08 10:50:00,18.5,18.52,18.43,18.45,332831.0,18.208,18.2277,18.1391,18.1588,332831.0
2023-11-08 11:00:00,18.45,18.5,18.42,18.43,263190.0,18.1588,18.208,18.1293,18.1391,263190.0
2023-11-08 11:10:00,18.43,18.56,18.43,18.56,277648.0,18.1391,18.2671,18.1391,18.2671,277648.0
2023-11-08 11:20:00,18.56,18.57,18.49,18.51,245540.0,18.2671,18.2769,18.1982,18.2179,245540.0
2023-11-08 11:30:00,18.51,18.67,18.5,18.62,655572.0,18.2179,18.3753,18.208,18.3261,655572.0
2023-11-08 11:40:00,18.62,18.69,18.59,18.65,434539.0,18.3261,18.395,18.2966,18.3557,434539.0
2023-11-08 11:50:00,18.64,18.66,18.57,18.57,585647.0,18.3458,18.3655,18.2769,18.2769,585647.0
2023-11-08 12:00:00,18.57,18.58,18.29,18.37,817768.0,18.2769,18.2868,18.0013,18.0801,817768.0
2023-11-08 12:10:00,18.37,18.46,18.37,18.42,348726.0,18.0801,18.1687,18.0801,18.1293,348726.0
2023-11-08 12:20:00,18.43,18.46,18.43,18.46,115174.0,18.1391,18.1687,18.1391,18.1687,115174.0
2023-11-08 12:30:00,18.45,18.53,18.43,18.53,135612.0,18.1588,18.2376,18.1391,18.2376,135612.0
2023-11-08 12:40:00,18.52,18.52,18.48,18.52,186770.0,18.2277,18.2277,18.1883,18.2277,186770.0
2023-11-08 12:50:00,18.52,18.54,18.49,18.51,85936.0,18.2277,18.2474,18.1982,18.2179,85936.0
2023-11-08 13:00:00,18.5,18.64,18.47,18.62,464890.0,18.208,18.3458,18.1785,18.3261,464890.0
2023-11-08 13:10:00,18.61,18.61,18.51,18.51,214245.0,18.3163,18.3163,18.2179,18.2179,214245.0
2023-11-08 13:20:00,18.51,18.61,18.48,18.6,235576.0,18.2179,18.3163,18.1883,18.3065,235576.0
2023-11-08 13:30:00,18.6,18.65,18.6,18.63,172264.0,18.3065,18.3557,18.3065,18.336,172264.0
2023-11-08 13:40:00,18.62,18.64,18.61,18.64,122864.0,18.3261,18.3458,18.3163,18.3458,122864.0
2023-11-08 13:50:00,18.64,18.66,18.62,18.63,190052.0,18.3458,18.3655,18.3261,18.336,190052.0
2023-11-08 14:00:00,18.63,18.73,18.62,18.72,203346.0,18.336,18.4344,18.3261,18.4246,203346.0
2023-11-08 14:10:00,18.72,18.72,18.66,18.67,174283.0,18.4246,18.4246,18.3655,18.3753,174283.0
2023-11-08 14:20:00,18.66,18.69,18.66,18.67,93260.0,18.3655,18.395,18.3655,18.3753,93260.0
2023-11-08 14:30:00,18.67,18.72,18.64,18.72,304311.0,18.3753,18.4246,18.3458,18.4246,304311.0
2023-11-08 14:40:00,18.73,18.73,18.68,18.68,191071.0,18.4344,18.4344,18.3852,18.3852,191071.0
2023-11-08 14:50:00,18.68,18.68,18.57,18.57,182829.0,18.3852,18.3852,18.2769,18.2769,182829.0
2023-11-08 15:00:00,18.57,18.6,18.56,18.56,174422.0,18.2769,18.3065,18.2671,18.2671,174422.0
2023-11-08 15:10:00,18.56,18.63,18.52,18.62,172486.0,18.2671,18.336,18.2277,18.3261,172486.0
2023-11-08 15:20:00,18.62,18.68,18.61,18.66,109559.0,18.3261,18.3852,18.3163,18.3655,109559.0
2023-11-08 15:30:00,18.67,18.67,18.62,18.67,165939.0,18.3753,18.3753,18.3261,18.3753,165939.0
2023-11-08 15:40:00,18.67,18.74,18.65,18.65,246047.0,18.3753,18.4442,18.3557,18.3557,246047.0
2023-11-08 15:50:00,18.64,18.7,18.63,18.68,407004.0,18.3458,18.4049,18.336,18.3852,407004.0
2023-11-09 09:30:00,19.04,19.12,18.91,18.94,1288229.0,18.7395,18.8182,18.6116,18.6411,1288229.0
2023-11-09 09:40:00,18.94,19.16,18.91,19.03,1010779.0,18.6411,18.8576,18.6116,18.7297,1010779.0
2023-11-09 09:50:00,19.02,19.42,18.99,19.42,887967.0,18.7198,19.1135,18.6903,19.1135,887967.0
2023-11-09 10:00:00,19.43,19.49,19.2,19.34,818709.0,19.1234,19.1824,18.897,19.0348,818709.0
2023-11-09 10:10:00,19.34,19.45,19.27,19.36,599076.0,19.0348,19.143,18.9659,19.0545,599076.0
2023-11-09 10:20:00,19.35,19.37,19.23,19.25,575395.0,19.0446,19.0643,18.9265,18.9462,575395.0
2023-11-09 10:30:00,19.26,19.32,19.16,19.25,717566.0,18.956,19.0151,18.8576,18.9462,717566.0
2023-11-09 10:40:00,19.24,19.28,19.13,19.21,651156.0,18.9364,18.9757,18.8281,18.9068,651156.0
2023-11-09 10:50:00,19.21,19.3,19.21,19.29,526914.0,18.9068,18.9954,18.9068,18.9856,526914.0
2023-11-09 11:00:00,19.28,19.43,19.25,19.41,399986.0,18.9757,19.1234,18.9462,19.1037,399986.0
2023-11-09 11:10:00,19.42,19.54,19.39,19.43,705469.0,19.1135,19.2316,19.084,19.1234,705469.0
2023-11-09 11:20:00,19.43,19.47,19.39,19.39,367480.0,19.1234,19.1627,19.084,19.084,367480.0
2023-11-09 11:30:00,19.39,19.43,19.36,19.43,322393.0,19.084,19.1234,19.0545,19.1234,322393.0
2023-11-09 11:40:00,19.42,19.53,19.36,19.52,680975.0,19.1135,19.2218,19.0545,19.2119,680975.0
2023-11-09 11:50:00,19.52,19.69,19.52,19.66,520103.0,19.2119,19.3792,19.2119,19.3497,520103.0
2023-11-09 12:00:00,19.65,19.65,19.55,19.6,285820.0,19.3399,19.3399,19.2415,19.2907,285820.0
2023-11-09 12:10:00,19.6,19.61,19.4,19.44,319833.0,19.2907,19.3005,19.0938,19.1332,319833.0
2023-11-09 12:20:00,19.45,19.51,19.42,19.42,153670.0,19.143,19.2021,19.1135,19.1135,153670.0
2023-11-09 12:30:00,19.42,19.46,19.37,19.37,228634.0,19.1135,19.1529,19.0643,19.0643,228634.0
2023-11-09 12:40:00,19.36,19.48,19.35,19.48,206344.0,19.0545,19.1726,19.0446,19.1726,206344.0
2023-11-09 12:50:00,19.49,19.52,19.43,19.48,139237.0,19.1824,19.2119,19.1234,19.1726,139237.0
2023-11-09 13:00:00,19.47,19.48,18.93,19.0,955295.0,19.1627,19.1726,18.6312,18.7001,955295.0
2023-11-09 13:10:00,19.0,19.3,18.98,19.2,511560.0,18.7001,18.9954,18.6805,18.897,511560.0
2023-11-09 13:20:00,19.2,19.34,19.18,19.28,331243.0,18.897,19.0348,18.8773,18.9757,331243.0
2023-11-09 13:30:00,19.28,19.37,19.21,19.26,254826.0,18.9757,19.0643,18.9068,18.956,254826.0
2023-11-09 13:40:00,19.25,19.27,19.11,19.12,224603.0,18.9462,18.9659,18.8084,18.8182,224603.0
2023-11-09 13:50:00,19.12,19.13,18.94,19.03,233680.0,18.8182,18.8281,18.6411,18.7297,233680.0
2023-11-09 14:00:00,19.02,19.02,18.73,18.9,857776.0,18.7198,18.7198,18.4344,18.6017,857776.0
2023-11-09 14:10:00,18.89,18.91,18.67,18.68,495828.0,18.5919,18.6116,18.3753,18.3852,495828.0
2023-11-09 14:20:00,18.69,18.95,18.68,18.88,409468.0,18.395,18.6509,18.3852,18.582,409468.0
2023-11-09 14:30:00,18.87,18.93,18.64,18.72,356397.0,18.5722,18.6312,18.3458,18.4246,356397.0
2023-11-09 14:40:00,18.73,18.73,18.57,18.72,302157.0,18.4344,18.4344,18.2769,18.4246,302157.0
2023-11-09 14:50:00,18.71,18.71,18.54,18.56,307556.0,18.4147,18.4147,18.2474,18.2671,307556.0
2023-11-09 15:00:00,18.55,18.55,18.38,18.47,442294.0,18.2572,18.2572,18.0899,18.1785,442294.0
2023-11-09 15:10:00,18.46,18.54,18.44,18.52,285176.0,18.1687,18.2474,18.149,18.2277,285176.0
2023-11-09 15:20:00,18.53,18.56,18.45,18.48,328731.0,18.2376,18.2671,18.1588,18.1883,328731.0
2023-11-09 15:30:00,18.49,18.53,18.36,18.38,289605.0,18.1982,18.2376,18.0702,18.0899,289605.0
2023-11-09 15:40:00,18.39,18.39,18.3,18.31,365851.0,18.0998,18.0998,18.0112,18.021,365851.0
2023-11-09 15:50:00,18.31,18.41,18.29,18.37,849263.0,18.021,18.1194,18.0013,18.0801,849263.0
2023-11-10 09:30:00,19.06,19.17,18.84,19.13,1769638.0,18.7592,18.8675,18.5427,18.8281,1769638.0
2023-11-10 09:40:00,19.14,19.43,19.14,19.35,1526848.0,18.8379,19.1234,18.8379,19.0446,1526848.0
2023-11-10 09:50:00,19.36,19.46,19.3,19.33,1056013.0,19.0545,19.1529,18.9954,19.0249,1056013.0
2023-11-10 10:00:00,19.33,19.35,19.13,19.17,882144.0,19.0249,19.0446,18.8281,18.8675,882144.0
2023-11-10 10:10:00,19.17,19.33,19.13,19.22,717343.0,18.8675,19.0249,18.8281,18.9167,717343.0
2023-11-10 10:20:00,19.22,19.32,19.16,19.24,806970.0,18.9167,19.0151,18.8576,18.9364,806970.0
2023-11-10 10:30:00,19.24,19.37,19.21,19.31,569775.0,18.9364,19.0643,18.9068,19.0052,569775.0
2023-11-10 10:40:00,19.3,19.43,19.26,19.38,625654.0,18.9954,19.1234,18.956,19.0741,625654.0
2023-11-10 10:50:00,19.38,19.49,19.35,19.49,577454.0,19.0741,19.1824,19.0446,19.1824,577454.0
2023-11-10 11:00:00,19.49,19.71,19.47,19.7,839914.0,19.1824,19.3989,19.1627,19.3891,839914.0
2023-11-10 11:10:00,19.7,19.79,19.7,19.75,616727.0,19.3891,19.4777,19.3891,19.4383,616727.0
2023-11-10 11:20:00,19.76,19.8,19.71,19.72,583845.0,19.4481,19.4875,19.3989,19.4088,583845.0
2023-11-10 11:30:00,19.73,19.75,19.63,19.73,456553.0,19.4186,19.4383,19.3202,19.4186,456553.0
2023-11-10 11:40:00,19.73,19.77,19.7,19.72,336600.0,19.4186,19.458,19.3891,19.4088,336600.0
2023-11-10 11:50:00,19.73,19.82,19.73,19.82,311277.0,19.4186,19.5072,19.4186,19.5072,311277.0
2023-11-10 12:00:00,19.82,20.01,19.8,20.0,781939.0,19.5072,19.6942,19.4875,19.6844,781939.0
2023-11-10 12:10:00,20.01,20.05,19.99,20.05,247828.0,19.6942,19.7336,19.6745,19.7336,247828.0
2023-11-10 12:20:00,20.06,20.11,20.03,20.08,266167.0,19.7434,19.7926,19.7139,19.7631,266167.0
2023-11-10 12:30:00,20.08,20.37,20.07,20.36,490478.0,19.7631,20.0485,19.7533,20.0387,490478.0
2023-11-10 12:40:00,20.37,20.52,20.34,20.39,785154.0,20.0485,20.1961,20.019,20.0682,785154.0
2023-11-10 12:50:00,20.4,20.47,20.36,20.38,591485.0,20.078,20.1469,20.0387,20.0584,591485.0
2023-11-10 13:00:00,20.37,20.41,20.34,20.36,379044.0,20.0485,20.0879,20.019,20.0387,379044.0
2023-11-10 13:10:00,20.36,20.36,20.25,20.29,373122.0,20.0387,20.0387,19.9304,19.9698,373122.0
2023-11-10 13:20:00,20.3,20.45,20.3,20.43,569912.0,19.9796,20.1273,19.9796,20.1076,569912.0
2023-11-10 13:30:00,20.43,20.59,20.43,20.59,537261.0,20.1076,20.265,20.1076,20.265,537261.0
2023-11-10 13:40:00,20.59,20.64,20.57,20.59,408419.0,20.265,20.3143,20.2454,20.265,408419.0
2023-11-10 13:50:00,20.59,20.61,20.54,20.59,201993.0,20.265,20.2847,20.2158,20.265,201993.0
2023-11-10 14:00:00,20.59,20.64,20.56,20.64,235178.0,20.265,20.3143,20.2355,20.3143,235178.0
2023-11-10 14:10:00,20.64,20.66,20.55,20.56,384665.0,20.3143,20.3339,20.2257,20.2355,384665.0
2023-11-10 14:20:00,20.57,20.61,20.55,20.6,315141.0,20.2454,20.2847,20.2257,20.2749,315141.0
2023-11-10 14:30:00,20.59,20.59,20.5,20.59,283113.0,20.265,20.265,20.1765,20.265,283113.0
2023-11-10 14:40:00,20.59,20.62,20.56,20.6,417811.0,20.265,20.2946,20.2355,20.2749,417811.0
2023-11-10 14:50:00,20.61,20.67,20.6,20.63,410712.0,20.2847,20.3438,20.2749,20.3044,410712.0
2023-11-10 15:00:00,20.64,20.73,20.61,20.73,359330.0,20.3143,20.4028,20.2847,20.4028,359330.0
2023-11-10 15:10:00,20.73,20.78,20.71,20.75,452579.0,20.4028,20.452,20.3832,20.4225,452579.0
2023-11-10 15:20:00,20.74,20.74,20.67,20.67,380432.0,20.4127,20.4127,20.3438,20.3438,380432.0
2023-11-10 15:30:00,20.67,20.69,20.6,20.66,328110.0,20.3438,20.3635,20.2749,20.3339,328110.0
2023-11-10 15:40:00,20.65,20.71,20.64,20.66,283494.0,20.3241,20.3832,20.3143,20.3339,283494.0
2023-11-10 15:50:00,20.67,20.67,20.56,20.61,802791.0,20.3438,20.3438,20.2355,20.2847,802791.0
2023-11-13 09:30:00,20.12,20.13,19.78,19.81,1996862.0,19.8025,19.8123,19.4678,19.4974,1996862.0
2023-11-13 09:40:00,19.81,19.95,19.74,19.81,916244.0,19.4974,19.6351,19.4285,19.4974,916244.0
2023-11-13 09:50:00,19.82,19.88,19.59,19.7,759852.0,19.5072,19.5662,19.2808,19.3891,759852.0
2023-11-13 10:00:00,19.69,19.82,19.63,19.81,614636.0,19.3792,19.5072,19.3202,19.4974,614636.0
2023-11-13 10:10:00,19.82,20.04,19.77,19.94,643785.0,19.5072,19.7237,19.458,19.6253,643785.0
2023-11-13 10:20:00,19.93,19.93,19.75,19.78,478741.0,19.6155,19.6155,19.4383,19.4678,478741.0
2023-11-13 10:30:00,19.79,19.8,19.63,19.68,468870.0,19.4777,19.4875,19.3202,19.3694,468870.0
2023-11-13 10:40:00,19.68,19.89,19.66,19.74,503008.0,19.3694,19.5761,19.3497,19.4285,503008.0
2023-11-13 10:50:00,19.73,19.84,19.71,19.81,445393.0,19.4186,19.5269,19.3989,19.4974,445393.0
2023-11-13 11:00:00,19.8,19.92,19.78,19.9,524296.0,19.4875,19.6056,19.4678,19.5859,524296.0
2023-11-13 11:10:00,19.89,19.9,19.77,19.85,541273.0,19.5761,19.5859,19.458,19.5367,541273.0
2023-11-13 11:20:00,19.84,20.0,19.81,20.0,330087.0,19.5269,19.6844,19.4974,19.6844,330087.0
2023-11-13 11:30:00,20.0,20.03,19.96,20.01,317910.0,19.6844,19.7139,19.645,19.6942,317910.0
2023-11-13 11:40:00,20.0,20.11,20.0,20.1,432288.0,19.6844,19.7926,19.6844,19.7828,432288.0
2023-11-13 11:50:00,20.1,20.1,19.98,19.99,267153.0,19.7828,19.7828,19.6647,19.6745,267153.0
2023-11-13 12:00:00,19.98,20.01,19.89,19.89,190076.0,19.6647,19.6942,19.5761,19.5761,190076.0
2023-11-13 12:10:00,19.89,19.92,19.81,19.85,347270.0,19.5761,19.6056,19.4974,19.5367,347270.0
2023-11-13 12:20:00,19.84,19.94,19.83,19.89,219791.0,19.5269,19.6253,19.517,19.5761,219791.0
2023-11-13 12:30:00,19.9,19.93,19.85,19.93,198826.0,19.5859,19.6155,19.5367,19.6155,198826.0
2023-11-13 12:40:00,19.94,19.95,19.84,19.84,169434.0,19.6253,19.6351,19.5269,19.5269,169434.0
2023-11-13 12:50:00,19.85,19.93,19.85,19.9,101982.0,19.5367,19.6155,19.5367,19.5859,101982.0
2023-11-13 13:00:00,19.9,19.94,19.89,19.91,105725.0,19.5859,19.6253,19.5761,19.5958,105725.0
2023-11-13 13:10:00,19.91,20.03,19.88,20.02,158053.0,19.5958,19.7139,19.5662,19.704,158053.0
2023-11-13 13:20:00,20.0,20.02,19.9,19.92,152755.0,19.6844,19.704,19.5859,19.6056,152755.0
2023-11-13 13:30:00,19.91,20.04,19.9,20.04,121130.0,19.5958,19.7237,19.5859,19.7237,121130.0
2023-11-13 13:40:00,20.03,20.15,20.02,20.14,158382.0,19.7139,19.832,19.704,19.8221,158382.0
2023-11-13 13:50:00,20.14,20.15,20.06,20.06,119502.0,19.8221,19.832,19.7434,19.7434,119502.0
2023-11-13 14:00:00,20.06,20.11,20.02,20.09,110963.0,19.7434,19.7926,19.704,19.7729,110963.0
2023-11-13 14:10:00,20.08,20.13,20.06,20.09,89226.0,19.7631,19.8123,19.7434,19.7729,89226.0
2023-11-13 14:20:00,20.09,20.15,20.07,20.14,119009.0,19.7729,19.832,19.7533,19.8221,119009.0
2023-11-13 14:30:00,20.15,20.15,20.05,20.12,132462.0,19.832,19.832,19.7336,19.8025,132462.0
2023-11-13 14:40:00,20.12,20.19,20.12,20.14,117067.0,19.8025,19.8714,19.8025,19.8221,117067.0
2023-11-13 14:50:00,20.13,20.13,20.04,20.09,123323.0,19.8123,19.8123,19.7237,19.7729,123323.0
2023-11-13 15:00:00,20.08,20.1,20.01,20.07,150151.0,19.7631,19.7828,19.6942,19.7533,150151.0
2023-11-13 15:10:00,20.06,20.09,20.03,20.09,147381.0,19.7434,19.7729,19.7139,19.7729,147381.0
2023-11-13 15:20:00,20.09,20.17,20.09,20.13,114953.0,19.7729,19.8517,19.7729,19.8123,114953.0
2023-11-13 15:30:00,20.14,20.19,20.13,20.16,153214.0,19.8221,19.8714,19.8123,19.8418,153214.0
2023-11-13 15:40:00,20.16,20.18,20.12,20.14,134039.0,19.8418,19.8615,19.8025,19.8221,134039.0
2023-11-13 15:50:00,20.15,20.16,19.98,20.0,454076.0,19.832,19.8418,19.6647,19.6844,454076.0
2023-11-14 09:30:00,21.51,21.76,21.39,21.6,3013399.0,21.1705,21.4166,21.0524,21.2591,3013399.0
2023-11-14 09:40:00,21.6,21.73,21.53,21.56,1187302.0,21.2591,21.3871,21.1902,21.2197,1187302.0
2023-11-14 09:50:00,21.56,21.73,21.55,21.67,1010077.0,21.2197,21.3871,21.2099,21.328,1010077.0
2023-11-14 10:00:00,21.68,21.91,21.68,21.76,1106597.0,21.3378,21.5642,21.3378,21.4166,1106597.0
2023-11-14 10:10:00,21.75,21.8,21.61,21.63,737536.0,21.4067,21.4559,21.2689,21.2886,737536.0
2023-11-14 10:20:00,21.64,21.99,21.64,21.97,877222.0,21.2985,21.6429,21.2985,21.6233,877222.0
2023-11-14 10:30:00,21.98,22.15,21.95,22.15,738704.0,21.6331,21.8004,21.6036,21.8004,738704.0
2023-11-14 10:40:00,22.15,22.32,22.15,22.24,701055.0,21.8004,21.9677,21.8004,21.889,701055.0
2023-11-14 10:50:00,22.25,22.25,22.11,22.12,542583.0,21.8988,21.8988,21.7611,21.7709,542583.0
2023-11-14 11:00:00,22.11,22.13,22.04,22.06,516417.0,21.7611,21.7807,21.6922,21.7118,516417.0
2023-11-14 11:10:00,22.05,22.13,22.02,22.03,542483.0,21.702,21.7807,21.6725,21.6823,542483.0
2023-11-14 11:20:00,22.02,22.12,22.0,22.1,517513.0,21.6725,21.7709,21.6528,21.7512,517513.0
2023-11-14 11:30:00,22.09,22.09,22.0,22.0,437162.0,21.7414,21.7414,21.6528,21.6528,437162.0
2023-11-14 11:40:00,22.0,22.02,21.93,21.96,472398.0,21.6528,21.6725,21.5839,21.6134,472398.0
2023-11-14 11:50:00,21.96,21.98,21.85,21.95,461874.0,21.6134,21.6331,21.5052,21.6036,461874.0
2023-11-14 12:00:00,21.95,22.0,21.88,21.95,664368.0,21.6036,21.6528,21.5347,21.6036,664368.0
2023-11-14 12:10:00,21.95,22.02,21.89,22.0,515483.0,21.6036,21.6725,21.5445,21.6528,515483.0
2023-11-14 12:20:00,22.0,22.05,21.95,22.02,341888.0,21.6528,21.702,21.6036,21.6725,341888.0
2023-11-14 12:30:00,22.02,22.11,22.01,22.11,407235.0,21.6725,21.7611,21.6626,21.7611,407235.0
2023-11-14 12:40:00,22.1,22.11,22.06,22.11,431303.0,21.7512,21.7611,21.7118,21.7611,431303.0
2023-11-14 12:50:00,22.11,22.17,22.07,22.16,379886.0,21.7611,21.8201,21.7217,21.8103,379886.0
2023-11-14 13:00:00,22.16,22.16,22.07,22.09,244532.0,21.8103,21.8103,21.7217,21.7414,244532.0
2023-11-14 13:10:00,22.09,22.09,22.04,22.09,356744.0,21.7414,21.7414,21.6922,21.7414,356744.0
2023-11-14 13:20:00,22.09,22.09,22.03,22.09,294080.0,21.7414,21.7414,21.6823,21.7414,294080.0
2023-11-14 13:30:00,22.09,22.14,22.07,22.11,438544.0,21.7414,21.7906,21.7217,21.7611,438544.0
2023-11-14 13:40:00,22.11,22.12,22.04,22.12,357559.0,21.7611,21.7709,21.6922,21.7709,357559.0
2023-11-14 13:50:00,22.12,22.16,22.04,22.06,467328.0,21.7709,21.8103,21.6922,21.7118,467328.0
2023-11-14 14:00:00,22.06,22.06,21.93,21.99,229827.0,21.7118,21.7118,21.5839,21.6429,229827.0
2023-11-14 14:10:00,21.98,22.0,21.95,21.98,478128.0,21.6331,21.6528,21.6036,21.6331,478128.0
2023-11-14 14:20:00,21.99,22.0,21.92,22.0,148060.0,21.6429,21.6528,21.5741,21.6528,148060.0
2023-11-14 14:30:00,22.01,22.08,22.01,22.06,145079.0,21.6626,21.7315,21.6626,21.7118,145079.0
2023-11-14 14:40:00,22.06,22.08,22.04,22.08,144857.0,21.7118,21.7315,21.6922,21.7315,144857.0
2023-11-14 14:50:00,22.08,22.16,22.08,22.11,260717.0,21.7315,21.8103,21.7315,21.7611,260717.0
2023-11-14 15:00:00,22.11,22.27,22.09,22.26,291532.0,21.7611,21.9185,21.7414,21.9087,291532.0
2023-11-14 15:10:00,22.27,22.38,22.27,22.36,337781.0,21.9185,22.0268,21.9185,22.0071,337781.0
2023-11-14 15:20:00,22.35,22.35,22.16,22.23,365483.0,21.9973,21.9973,21.8103,21.8792,365483.0
2023-11-14 15:30:00,22.23,22.28,22.2,22.24,189515.0,21.8792,21.9284,21.8496,21.889,189515.0
2023-11-14 15:40:00,22.23,22.27,22.2,22.2,238861.0,21.8792,21.9185,21.8496,21.8496,238861.0
2023-11-14 15:50:00,22.2,22.21,22.11,22.17,1063669.0,21.8496,21.8595,21.7611,21.8201,1063669.0
2023-11-15 09:30:00,22.61,22.67,22.39,22.66,1631915.0,22.2532,22.3122,22.0366,22.3024,1631915.0
2023-11-15 09:40:00,22.66,22.7,22.54,22.65,1379102.0,22.3024,22.3417,22.1843,22.2925,1379102.0
2023-11-15 09:50:00,22.65,22.65,22.18,22.25,1658261.0,22.2925,22.2925,21.83,21.8988,1658261.0
2023-11-15 10:00:00,22.25,22.58,22.25,22.57,827771.0,21.8988,22.2236,21.8988,22.2138,827771.0
2023-11-15 10:10:00,22.57,22.82,22.53,22.77,724113.0,22.2138,22.4599,22.1744,22.4106,724113.0
2023-11-15 10:20:00,22.77,22.95,22.73,22.8,679617.0,22.4106,22.5878,22.3713,22.4402,679617.0
2023-11-15 10:30:00,22.8,22.96,22.76,22.93,697079.0,22.4402,22.5976,22.4008,22.5681,697079.0
2023-11-15 10:40:00,22.94,23.07,22.94,23.06,750929.0,22.578,22.7059,22.578,22.6961,750929.0
2023-11-15 10:50:00,23.07,23.13,23.02,23.07,388781.0,22.7059,22.765,22.6567,22.7059,388781.0
2023-11-15 11:00:00,23.07,23.17,22.95,23.05,798835.0,22.7059,22.8043,22.5878,22.6862,798835.0
2023-11-15 11:10:00,23.06,23.13,22.94,23.02,472223.0,22.6961,22.765,22.578,22.6567,472223.0
2023-11-15 11:20:00,23.02,23.11,22.94,23.09,417761.0,22.6567,22.7453,22.578,22.7256,417761.0
2023-11-15 11:30:00,23.09,23.09,22.86,22.96,449770.0,22.7256,22.7256,22.4992,22.5976,449770.0
2023-11-15 11:40:00,22.96,22.96,22.78,22.87,492553.0,22.5976,22.5976,22.4205,22.5091,492553.0
2023-11-15 11:50:00,22.87,22.87,22.65,22.67,528151.0,22.5091,22.5091,22.2925,22.3122,528151.0
2023-11-15 12:00:00,22.68,22.75,22.64,22.7,253380.0,22.3221,22.391,22.2827,22.3417,253380.0
2023-11-15 12:10:00,22.7,22.71,22.57,22.57,268733.0,22.3417,22.3516,22.2138,22.2138,268733.0
2023-11-15 12:20:00,22.57,22.7,22.54,22.7,297743.0,22.2138,22.3417,22.1843,22.3417,297743.0
2023-11-15 12:30:00,22.7,22.83,22.66,22.79,244307.0,22.3417,22.4697,22.3024,22.4303,244307.0
2023-11-15 12:40:00,22.79,22.8,22.7,22.77,167409.0,22.4303,22.4402,22.3417,22.4106,167409.0
2023-11-15 12:50:00,22.76,22.78,22.65,22.66,180796.0,22.4008,22.4205,22.2925,22.3024,180796.0
2023-11-15 13:00:00,22.66,22.66,22.45,22.45,480343.0,22.3024,22.3024,22.0957,22.0957,480343.0
2023-11-15 13:10:00,22.45,22.48,22.26,22.38,799436.0,22.0957,22.1252,21.9087,22.0268,799436.0
2023-11-15 13:20:00,22.38,22.59,22.38,22.58,498422.0,22.0268,22.2335,22.0268,22.2236,498422.0
2023-11-15 13:30:00,22.58,22.75,22.55,22.71,294353.0,22.2236,22.391,22.1941,22.3516,294353.0
2023-11-15 13:40:00,22.71,22.74,22.69,22.71,143404.0,22.3516,22.3811,22.3319,22.3516,143404.0
2023-11-15 13:50:00,22.7,22.72,22.64,22.69,240785.0,22.3417,22.3614,22.2827,22.3319,240785.0
2023-11-15 14:00:00,22.7,22.72,22.66,22.66,167623.0,22.3417,22.3614,22.3024,22.3024,167623.0
2023-11-15 14:10:00,22.66,22.69,22.52,22.57,220848.0,22.3024,22.3319,22.1646,22.2138,220848.0
2023-11-15 14:20:00,22.55,22.73,22.51,22.71,258232.0,22.1941,22.3713,22.1547,22.3516,258232.0
2023-11-15 14:30:00,22.72,22.77,22.69,22.74,122891.0,22.3614,22.4106,22.3319,22.3811,122891.0
2023-11-15 14:40:00,22.75,22.79,22.65,22.66,125480.0,22.391,22.4303,22.2925,22.3024,125480.0
2023-11-15 14:50:00,22.66,22.69,22.62,22.69,154886.0,22.3024,22.3319,22.263,22.3319,154886.0
2023-11-15 15:00:00,22.69,22.7,22.6,22.62,296013.0,22.3319,22.3417,22.2433,22.263,296013.0
2023-11-15 15:10:00,22.61,22.74,22.61,22.73,298753.0,22.2532,22.3811,22.2532,22.3713,298753.0
2023-11-15 15:20:00,22.72,22.72,22.56,22.61,271253.0,22.3614,22.3614,22.204,22.2532,271253.0
2023-11-15 15:30:00,22.61,22.68,22.58,22.66,267762.0,22.2532,22.3221,22.2236,22.3024,267762.0
2023-11-15 15:40:00,22.67,22.67,22.58,22.58,423264.0,22.3122,22.3122,22.2236,22.2236,423264.0
2023-11-15 15:50:00,22.58,22.7,22.54,22.67,888586.0,22.2236,22.3417,22.1843,22.3122,888586.0
2023-11-16 09:30:00,22.34,22.66,22.17,22.64,1352388.0,21.9874,22.3024,21.8201,22.2827,1352388.0
2023-11-16 09:40:00,22.62,22.8,22.55,22.75,915998.0,22.263,22.4402,22.1941,22.391,915998.0
2023-11-16 09:50:00,22.76,22.78,22.53,22.56,664081.0,22.4008,22.4205,22.1744,22.204,664081.0
2023-11-16 10:00:00,22.57,22.78,22.54,22.69,534364.0,22.2138,22.4205,22.1843,22.3319,534364.0
2023-11-16 10:10:00,22.69,22.7,22.37,22.38,531066.0,22.3319,22.3417,22.017,22.0268,531066.0
2023-11-16 10:20:00,22.38,22.59,22.36,22.48,437070.0,22.0268,22.2335,22.0071,22.1252,437070.0
2023-11-16 10:30:00,22.48,22.56,22.26,22.32,630477.0,22.1252,22.204,21.9087,21.9677,630477.0
2023-11-16 10:40:00,22.32,22.44,22.17,22.4,679507.0,21.9677,22.0858,21.8201,22.0465,679507.0
2023-11-16 10:50:00,22.41,22.41,22.2,22.38,621797.0,22.0563,22.0563,21.8496,22.0268,621797.0
2023-11-16 11:00:00,22.38,22.44,22.3,22.34,427525.0,22.0268,22.0858,21.9481,21.9874,427525.0
2023-11-16 11:10:00,22.38,22.47,22.25,22.29,488167.0,22.0268,22.1154,21.8988,21.9382,488167.0
2023-11-16 11:20:00,22.29,22.34,22.23,22.26,243776.0,21.9382,21.9874,21.8792,21.9087,243776.0
2023-11-16 11:30:00,22.26,22.31,22.15,22.21,569652.0,21.9087,21.9579,21.8004,21.8595,569652.0
2023-11-16 11:40:00,22.22,22.35,22.16,22.34,290166.0,21.8693,21.9973,21.8103,21.9874,290166.0
2023-11-16 11:50:00,22.34,22.43,22.32,22.39,339224.0,21.9874,22.076,21.9677,22.0366,339224.0
2023-11-16 12:00:00,22.4,22.51,22.36,22.51,339547.0,22.0465,22.1547,22.0071,22.1547,339547.0
2023-11-16 12:10:00,22.51,22.64,22.51,22.6,298269.0,22.1547,22.2827,22.1547,22.2433,298269.0
2023-11-16 12:20:00,22.6,22.68,22.59,22.68,158943.0,22.2433,22.3221,22.2335,22.3221,158943.0
2023-11-16 12:30:00,22.68,22.78,22.68,22.78,381332.0,22.3221,22.4205,22.3221,22.4205,381332.0
2023-11-16 12:40:00,22.78,22.85,22.76,22.78,198458.0,22.4205,22.4894,22.4008,22.4205,198458.0
2023-11-16 12:50:00,22.77,22.77,22.68,22.75,316447.0,22.4106,22.4106,22.3221,22.391,316447.0
2023-11-16 13:00:00,22.75,22.76,22.57,22.57,383971.0,22.391,22.4008,22.2138,22.2138,383971.0
2023-11-16 13:10:00,22.58,22.62,22.53,22.59,172366.0,22.2236,22.263,22.1744,22.2335,172366.0
2023-11-16 13:20:00,22.58,22.65,22.48,22.62,210375.0,22.2236,22.2925,22.1252,22.263,210375.0
2023-11-16 13:30:00,22.63,22.7,22.56,22.65,170697.0,22.2728,22.3417,22.204,22.2925,170697.0
2023-11-16 13:40:00,22.64,22.66,22.5,22.57,320791.0,22.2827,22.3024,22.1449,22.2138,320791.0
2023-11-16 13:50:00,22.57,22.64,22.54,22.6,149027.0,22.2138,22.2827,22.1843,22.2433,149027.0
2023-11-16 14:00:00,22.59,22.66,22.57,22.65,146046.0,22.2335,22.3024,22.2138,22.2925,146046.0
2023-11-16 14:10:00,22.65,22.75,22.65,22.7,179204.0,22.2925,22.391,22.2925,22.3417,179204.0
2023-11-16 14:20:00,22.7,22.7,22.61,22.65,139572.0,22.3417,22.3417,22.2532,22.2925,139572.0
2023-11-16 14:30:00,22.64,22.75,22.63,22.74,176024.0,22.2827,22.391,22.2728,22.3811,176024.0
2023-11-16 14:40:00,22.74,22.89,22.74,22.86,227283.0,22.3811,22.5287,22.3811,22.4992,227283.0
2023-11-16 14:50:00,22.87,22.9,22.71,22.79,566918.0,22.5091,22.5386,22.3516,22.4303,566918.0
2023-11-16 15:00:00,22.8,22.81,22.75,22.8,374552.0,22.4402,22.45,22.391,22.4402,374552.0
2023-11-16 15:10:00,22.81,22.84,22.76,22.78,333350.0,22.45,22.4795,22.4008,22.4205,333350.0
2023-11-16 15:20:00,22.79,22.82,22.77,22.78,170844.0,22.4303,22.4599,22.4106,22.4205,170844.0
2023-11-16 15:30:00,22.78,22.79,22.71,22.79,231523.0,22.4205,22.4303,22.3516,22.4303,231523.0
2023-11-16 15:40:00,22.8,22.87,22.76,22.78,732714.0,22.4402,22.5091,22.4008,22.4205,732714.0
2023-11-16 15:50:00,22.78,22.85,22.59,22.72,1174323.0,22.4205,22.4894,22.2335,22.3614,1174323.0
2023-11-17 09:30:00,22.48,22.66,22.37,22.56,1811615.0,22.1252,22.3024,22.017,22.204,1811615.0
2023-11-17 09:40:00,22.56,22.7,22.44,22.63,821389.0,22.204,22.3417,22.0858,22.2728,821389.0
2023-11-17 09:50:00,22.63,22.84,22.59,22.82,678913.0,22.2728,22.4795,22.2335,22.4599,678913.0
2023-11-17 10:00:00,22.81,22.81,22.65,22.65,712942.0,22.45,22.45,22.2925,22.2925,712942.0
2023-11-17 10:10:00,22.66,22.74,22.55,22.71,375746.0,22.3024,22.3811,22.1941,22.3516,375746.0
2023-11-17 10:20:00,22.71,22.74,22.63,22.66,327930.0,22.3516,22.3811,22.2728,22.3024,327930.0
2023-11-17 10:30:00,22.66,22.7,22.56,22.66,389852.0,22.3024,22.3417,22.204,22.3024,389852.0
2023-11-17 10:40:00,22.67,22.67,22.53,22.62,331007.0,22.3122,22.3122,22.1744,22.263,331007.0
2023-11-17 10:50:00,22.62,22.71,22.59,22.67,284757.0,22.263,22.3516,22.2335,22.3122,284757.0
2023-11-17 11:00:00,22.67,22.7,22.47,22.63,466069.0,22.3122,22.3417,22.1154,22.2728,466069.0
2023-11-17 11:10:00,22.63,22.72,22.63,22.65,331347.0,22.2728,22.3614,22.2728,22.2925,331347.0
2023-11-17 11:20:00,22.65,22.77,22.62,22.71,306659.0,22.2925,22.4106,22.263,22.3516,306659.0
2023-11-17 11:30:00,22.72,22.79,22.7,22.75,291207.0,22.3614,22.4303,22.3417,22.391,291207.0
2023-11-17 11:40:00,22.75,22.85,22.72,22.81,236025.0,22.391,22.4894,22.3614,22.45,236025.0
2023-11-17 11:50:00,22.8,22.88,22.77,22.88,196423.0,22.4402,22.5189,22.4106,22.5189,196423.0
2023-11-17 12:00:00,22.88,22.99,22.84,22.93,409200.0,22.5189,22.6272,22.4795,22.5681,409200.0
2023-11-17 12:10:00,22.93,22.95,22.88,22.93,275202.0,22.5681,22.5878,22.5189,22.5681,275202.0
2023-11-17 12:20:00,22.92,22.92,22.83,22.86,237275.0,22.5583,22.5583,22.4697,22.4992,237275.0
2023-11-17 12:30:00,22.86,22.9,22.85,22.88,237818.0,22.4992,22.5386,22.4894,22.5189,237818.0
2023-11-17 12:40:00,22.88,22.97,22.88,22.95,217065.0,22.5189,22.6075,22.5189,22.5878,217065.0
2023-11-17 12:50:00,22.95,23.0,22.95,23.0,258863.0,22.5878,22.637,22.5878,22.637,258863.0
2023-11-17 13:00:00,23.01,23.14,23.01,23.12,498473.0,22.6469,22.7748,22.6469,22.7551,498473.0
2023-11-17 13:10:00,23.12,23.22,23.11,23.14,388998.0,22.7551,22.8535,22.7453,22.7748,388998.0
2023-11-17 13:20:00,23.15,23.17,23.09,23.09,161154.0,22.7846,22.8043,22.7256,22.7256,161154.0
2023-11-17 13:30:00,23.1,23.14,23.05,23.12,270877.0,22.7354,22.7748,22.6862,22.7551,270877.0
2023-11-17 13:40:00,23.13,23.13,23.05,23.07,164037.0,22.765,22.765,22.6862,22.7059,164037.0
2023-11-17 13:50:00,23.05,23.11,23.01,23.11,223488.0,22.6862,22.7453,22.6469,22.7453,223488.0
2023-11-17 14:00:00,23.12,23.28,23.12,23.28,395178.0,22.7551,22.9126,22.7551,22.9126,395178.0
2023-11-17 14:10:00,23.28,23.28,23.18,23.2,331088.0,22.9126,22.9126,22.8142,22.8339,331088.0
2023-11-17 14:20:00,23.2,23.2,23.13,23.17,210501.0,22.8339,22.8339,22.765,22.8043,210501.0
2023-11-17 14:30:00,23.16,23.22,23.15,23.16,166948.0,22.7945,22.8535,22.7846,22.7945,166948.0
2023-11-17 14:40:00,23.15,23.18,23.11,23.12,184465.0,22.7846,22.8142,22.7453,22.7551,184465.0
2023-11-17 14:50:00,23.11,23.18,23.09,23.17,196179.0,22.7453,22.8142,22.7256,22.8043,196179.0
2023-11-17 15:00:00,23.17,23.17,23.11,23.14,220703.0,22.8043,22.8043,22.7453,22.7748,220703.0
2023-11-17 15:10:00,23.13,23.18,23.1,23.12,132148.0,22.765,22.8142,22.7354,22.7551,132148.0
2023-11-17 15:20:00,23.1,23.22,23.1,23.16,446630.0,22.7354,22.8535,22.7354,22.7945,446630.0
2023-11-17 15:30:00,23.16,23.16,23.0,23.01,411567.0,22.7945,22.7945,22.637,22.6469,411567.0
2023-11-17 15:40:00,23.02,23.05,22.99,23.02,259577.0,22.6567,22.6862,22.6272,22.6567,259577.0
2023-11-17 15:50:00,23.02,23.16,23.0,23.15,662127.0,22.6567,22.7945,22.637,22.7846,662127.0
2023-11-20 09:30:00,23.09,23.36,23.07,23.27,956758.0,22.7256,22.9913,22.7059,22.9027,956758.0
2023-11-20 09:40:00,23.27,23.37,23.24,23.32,742711.0,22.9027,23.0012,22.8732,22.952,742711.0
2023-11-20 09:50:00,23.33,23.59,23.32,23.59,685310.0,22.9618,23.2177,22.952,23.2177,685310.0
2023-11-20 10:00:00,23.6,23.62,23.47,23.56,619990.0,23.2275,23.2472,23.0996,23.1882,619990.0
2023-11-20 10:10:00,23.56,23.68,23.52,23.59,566790.0,23.1882,23.3063,23.1488,23.2177,566790.0
2023-11-20 10:20:00,23.59,23.59,23.36,23.46,531368.0,23.2177,23.2177,22.9913,23.0897,531368.0
2023-11-20 10:30:00,23.46,23.48,23.33,23.45,381324.0,23.0897,23.1094,22.9618,23.0799,381324.0
2023-11-20 10:40:00,23.44,23.55,23.44,23.54,414167.0,23.0701,23.1783,23.0701,23.1685,414167.0
2023-11-20 10:50:00,23.53,23.64,23.52,23.64,322590.0,23.1586,23.2669,23.1488,23.2669,322590.0
2023-11-20 11:00:00,23.64,23.75,23.6,23.71,517624.0,23.2669,23.3752,23.2275,23.3358,517624.0
2023-11-20 11:10:00,23.71,23.71,23.64,23.65,465157.0,23.3358,23.3358,23.2669,23.2768,465157.0
2023-11-20 11:20:00,23.64,23.73,23.63,23.69,307460.0,23.2669,23.3555,23.2571,23.3161,307460.0
2023-11-20 11:30:00,23.69,23.7,23.65,23.7,351406.0,23.3161,23.326,23.2768,23.326,351406.0
2023-11-20 11:40:00,23.7,23.73,23.61,23.69,315436.0,23.326,23.3555,23.2374,23.3161,315436.0
2023-11-20 11:50:00,23.7,23.76,23.66,23.66,221634.0,23.326,23.385,23.2866,23.2866,221634.0
2023-11-20 12:00:00,23.65,23.69,23.61,23.67,270060.0,23.2768,23.3161,23.2374,23.2964,270060.0
2023-11-20 12:10:00,23.68,23.74,23.66,23.67,146062.0,23.3063,23.3653,23.2866,23.2964,146062.0
2023-11-20 12:20:00,23.67,23.71,23.66,23.66,131240.0,23.2964,23.3358,23.2866,23.2866,131240.0
2023-11-20 12:30:00,23.65,23.69,23.6,23.69,304786.0,23.2768,23.3161,23.2275,23.3161,304786.0
2023-11-20 12:40:00,23.69,23.71,23.61,23.65,180346.0,23.3161,23.3358,23.2374,23.2768,180346.0
2023-11-20 12:50:00,23.65,23.67,23.63,23.63,199983.0,23.2768,23.2964,23.2571,23.2571,199983.0
2023-11-20 13:00:00,23.64,23.96,23.61,23.93,736209.0,23.2669,23.5819,23.2374,23.5523,736209.0
2023-11-20 13:10:00,23.93,23.94,23.84,23.9,178825.0,23.5523,23.5622,23.4638,23.5228,178825.0
2023-11-20 13:20:00,23.91,24.02,23.9,23.98,338654.0,23.5326,23.6409,23.5228,23.6015,338654.0
2023-11-20 13:30:00,23.99,23.99,23.94,23.97,132530.0,23.6114,23.6114,23.5622,23.5917,132530.0
2023-11-20 13:40:00,23.96,24.05,23.95,24.03,197545.0,23.5819,23.6704,23.572,23.6508,197545.0
2023-11-20 13:50:00,24.04,24.1,24.0,24.08,252241.0,23.6606,23.7196,23.6212,23.7,252241.0
2023-11-20 14:00:00,24.09,24.14,24.09,24.12,423017.0,23.7098,23.759,23.7098,23.7393,423017.0
2023-11-20 14:10:00,24.11,24.11,24.05,24.09,418135.0,23.7295,23.7295,23.6704,23.7098,418135.0
2023-11-20 14:20:00,24.09,24.12,24.05,24.09,262616.0,23.7098,23.7393,23.6704,23.7098,262616.0
2023-11-20 14:30:00,24.09,24.17,24.09,24.17,266441.0,23.7098,23.7885,23.7098,23.7885,266441.0
2023-11-20 14:40:00,24.18,24.25,24.15,24.2,309264.0,23.7984,23.8673,23.7689,23.8181,309264.0
2023-11-20 14:50:00,24.2,24.23,24.17,24.23,289841.0,23.8181,23.8476,23.7885,23.8476,289841.0
2023-11-20 15:00:00,24.22,24.33,24.18,24.33,343829.0,23.8378,23.946,23.7984,23.946,343829.0
2023-11-20 15:10:00,24.32,24.41,24.32,24.39,294476.0,23.9362,24.0248,23.9362,24.0051,294476.0
2023-11-20 15:20:00,24.38,24.38,24.28,24.32,273774.0,23.9952,23.9952,23.8968,23.9362,273774.0
2023-11-20 15:30:00,24.32,24.34,24.27,24.34,265849.0,23.9362,23.9559,23.887,23.9559,265849.0
2023-11-20 15:40:00,24.34,24.34,24.26,24.26,204136.0,23.9559,23.9559,23.8771,23.8771,204136.0
2023-11-20 15:50:00,24.26,24.27,24.14,24.19,728393.0,23.8771,23.887,23.759,23.8082,728393.0
2023-11-21 09:30:00,23.6,23.6,23.29,23.4,1436372.0,23.2275,23.2275,22.9224,23.0307,1436372.0
2023-11-21 09:40:00,23.4,23.47,23.09,23.09,920798.0,23.0307,23.0996,22.7256,22.7256,920798.0
2023-11-21 09:50:00,23.09,23.26,22.98,23.0,818409.0,22.7256,22.8929,22.6173,22.637,818409.0
2023-11-21 10:00:00,23.0,23.1,22.89,23.04,478311.0,22.637,22.7354,22.5287,22.6764,478311.0
2023-11-21 10:10:00,23.05,23.11,22.96,23.08,403659.0,22.6862,22.7453,22.5976,22.7157,403659.0
2023-11-21 10:20:00,23.08,23.09,22.72,22.76,628960.0,22.7157,22.7256,22.3614,22.4008,628960.0
2023-11-21 10:30:00,22.75,22.79,22.59,22.68,636765.0,22.391,22.4303,22.2335,22.3221,636765.0
2023-11-21 10:40:00,22.67,22.82,22.65,22.77,503638.0,22.3122,22.4599,22.2925,22.4106,503638.0
2023-11-21 10:50:00,22.77,22.77,22.62,22.68,326409.0,22.4106,22.4106,22.263,22.3221,326409.0
2023-11-21 11:00:00,22.67,22.74,22.66,22.73,309523.0,22.3122,22.3811,22.3024,22.3713,309523.0
2023-11-21 11:10:00,22.73,22.81,22.66,22.77,415114.0,22.3713,22.45,22.3024,22.4106,415114.0
2023-11-21 11:20:00,22.77,22.84,22.76,22.81,308913.0,22.4106,22.4795,22.4008,22.45,308913.0
2023-11-21 11:30:00,22.82,22.82,22.76,22.76,264079.0,22.4599,22.4599,22.4008,22.4008,264079.0
2023-11-21 11:40:00,22.75,22.75,22.61,22.69,347925.0,22.391,22.391,22.2532,22.3319,347925.0
2023-11-21 11:50:00,22.69,22.79,22.67,22.71,251787.0,22.3319,22.4303,22.3122,22.3516,251787.0
2023-11-21 12:00:00,22.71,22.73,22.66,22.69,220178.0,22.3516,22.3713,22.3024,22.3319,220178.0
2023-11-21 12:10:00,22.68,22.7,22.64,22.69,169479.0,22.3221,22.3417,22.2827,22.3319,169479.0
2023-11-21 12:20:00,22.67,22.78,22.66,22.75,163939.0,22.3122,22.4205,22.3024,22.391,163939.0
2023-11-21 12:30:00,22.75,22.77,22.67,22.72,175164.0,22.391,22.4106,22.3122,22.3614,175164.0
2023-11-21 12:40:00,22.72,22.8,22.69,22.8,192534.0,22.3614,22.4402,22.3319,22.4402,192534.0
2023-11-21 12:50:00,22.81,22.83,22.76,22.81,120316.0,22.45,22.4697,22.4008,22.45,120316.0
2023-11-21 13:00:00,22.81,22.82,22.57,22.68,294381.0,22.45,22.4599,22.2138,22.3221,294381.0
2023-11-21 13:10:00,22.68,22.68,22.54,22.54,169629.0,22.3221,22.3221,22.1843,22.1843,169629.0
2023-11-21 13:20:00,22.54,22.57,22.46,22.56,200215.0,22.1843,22.2138,22.1055,22.204,200215.0
2023-11-21 13:30:00,22.56,22.63,22.52,22.62,136564.0,22.204,22.2728,22.1646,22.263,136564.0
2023-11-21 13:40:00,22.61,22.63,22.57,22.63,96554.0,22.2532,22.2728,22.2138,22.2728,96554.0
2023-11-21 13:50:00,22.62,22.69,22.62,22.66,91264.0,22.263,22.3319,22.263,22.3024,91264.0
2023-11-21 14:00:00,22.66,22.73,22.56,22.59,213382.0,22.3024,22.3713,22.204,22.2335,213382.0
2023-11-21 14:10:00,22.59,22.73,22.57,22.63,135818.0,22.2335,22.3713,22.2138,22.2728,135818.0
2023-11-21 14:20:00,22.64,22.71,22.61,22.7,127019.0,22.2827,22.3516,22.2532,22.3417,127019.0
2023-11-21 14:30:00,22.7,22.76,22.64,22.75,102269.0,22.3417,22.4008,22.2827,22.391,102269.0
2023-11-21 14:40:00,22.76,22.84,22.75,22.8,135015.0,22.4008,22.4795,22.391,22.4402,135015.0
2023-11-21 14:50:00,22.8,22.84,22.72,22.83,161672.0,22.4402,22.4795,22.3614,22.4697,161672.0
2023-11-21 15:00:00,22.83,22.9,22.73,22.74,260195.0,22.4697,22.5386,22.3713,22.3811,260195.0
2023-11-21 15:10:00,22.75,22.82,22.74,22.79,166066.0,22.391,22.4599,22.3811,22.4303,166066.0
2023-11-21 15:20:00,22.8,22.94,22.8,22.94,151434.0,22.4402,22.578,22.4402,22.578,151434.0
2023-11-21 15:30:00,22.94,22.94,22.77,22.83,255464.0,22.578,22.578,22.4106,22.4697,255464.0
2023-11-21 15:40:00,22.83,22.83,22.74,22.79,251238.0,22.4697,22.4697,22.3811,22.4303,251238.0
2023-11-21 15:50:00,22.8,22.86,22.77,22.82,770963.0,22.4402,22.4992,22.4106,22.4599,770963.0
2023-11-22 09:30:00,23.22,24.11,23.22,23.89,1865859.0,22.8535,23.7295,22.8535,23.513,1865859.0
2023-11-22 09:40:00,23.9,23.9,23.5,23.66,1136392.0,23.5228,23.5228,23.1291,23.2866,1136392.0
2023-11-22 09:50:00,23.67,23.69,23.12,23.35,932305.0,23.2964,23.3161,22.7551,22.9815,932305.0
2023-11-22 10:00:00,23.35,23.36,22.84,22.85,848213.0,22.9815,22.9913,22.4795,22.4894,848213.0
2023-11-22 10:10:00,22.85,23.12,22.82,22.9,629533.0,22.4894,22.7551,22.4599,22.5386,629533.0
2023-11-22 10:20:00,22.92,23.21,22.86,23.18,574128.0,22.5583,22.8437,22.4992,22.8142,574128.0
2023-11-22 10:30:00,23.19,23.4,23.16,23.28,580814.0,22.824,23.0307,22.7945,22.9126,580814.0
2023-11-22 10:40:00,23.27,23.39,23.2,23.21,333490.0,22.9027,23.0209,22.8339,22.8437,333490.0
2023-11-22 10:50:00,23.21,23.27,22.99,23.16,360586.0,22.8437,22.9027,22.6272,22.7945,360586.0
2023-11-22 11:00:00,23.16,23.32,23.12,23.19,333129.0,22.7945,22.952,22.7551,22.824,333129.0
2023-11-22 11:10:00,23.19,23.31,23.15,23.18,395180.0,22.824,22.9421,22.7846,22.8142,395180.0
2023-11-22 11:20:00,23.19,23.25,23.17,23.24,121766.0,22.824,22.8831,22.8043,22.8732,121766.0
2023-11-22 11:30:00,23.25,23.3,23.23,23.24,124627.0,22.8831,22.9323,22.8634,22.8732,124627.0
2023-11-22 11:40:00,23.24,23.36,23.24,23.32,136274.0,22.8732,22.9913,22.8732,22.952,136274.0
2023-11-22 11:50:00,23.32,23.43,23.28,23.43,199194.0,22.952,23.0602,22.9126,23.0602,199194.0
2023-11-22 12:00:00,23.43,23.45,23.33,23.42,234369.0,23.0602,23.0799,22.9618,23.0504,234369.0
2023-11-22 12:10:00,23.42,23.46,23.3,23.39,181470.0,23.0504,23.0897,22.9323,23.0209,181470.0
2023-11-22 12:20:00,23.39,23.44,23.36,23.44,167512.0,23.0209,23.0701,22.9913,23.0701,167512.0
2023-11-22 12:30:00,23.43,23.45,23.36,23.43,206733.0,23.0602,23.0799,22.9913,23.0602,206733.0
2023-11-22 12:40:00,23.42,23.42,23.22,23.22,232479.0,23.0504,23.0504,22.8535,22.8535,232479.0
2023-11-22 12:50:00,23.22,23.3,23.2,23.29,180874.0,22.8535,22.9323,22.8339,22.9224,180874.0
2023-11-22 13:00:00,23.31,23.35,23.3,23.32,120392.0,22.9421,22.9815,22.9323,22.952,120392.0
2023-11-22 13:10:00,23.32,23.4,23.32,23.33,125289.0,22.952,23.0307,22.952,22.9618,125289.0
2023-11-22 13:20:00,23.34,23.44,23.34,23.44,110823.0,22.9716,23.0701,22.9716,23.0701,110823.0
2023-11-22 13:30:00,23.45,23.47,23.42,23.46,149756.0,23.0799,23.0996,23.0504,23.0897,149756.0
2023-11-22 13:40:00,23.47,23.48,23.37,23.41,238549.0,23.0996,23.1094,23.0012,23.0405,238549.0
2023-11-22 13:50:00,23.41,23.45,23.39,23.41,166749.0,23.0405,23.0799,23.0209,23.0405,166749.0
2023-11-22 14:00:00,23.42,23.46,23.39,23.4,161321.0,23.0504,23.0897,23.0209,23.0307,161321.0
2023-11-22 14:10:00,23.41,23.42,23.34,23.38,172611.0,23.0405,23.0504,22.9716,23.011,172611.0
2023-11-22 14:20:00,23.37,23.38,23.3,23.33,144430.0,23.0012,23.011,22.9323,22.9618,144430.0
2023-11-22 14:30:00,23.32,23.32,22.9,22.9,388860.0,22.952,22.952,22.5386,22.5386,388860.0
2023-11-22 14:40:00,22.9,23.05,22.86,23.0,353351.0,22.5386,22.6862,22.4992,22.637,353351.0
2023-11-22 14:50:00,22.98,23.14,22.98,23.09,318284.0,22.6173,22.7748,22.6173,22.7256,318284.0
2023-11-22 15:00:00,23.09,23.12,23.02,23.08,386033.0,22.7256,22.7551,22.6567,22.7157,386033.0
2023-11-22 15:10:00,23.07,23.17,23.05,23.14,177580.0,22.7059,22.8043,22.6862,22.7748,177580.0
2023-11-22 15:20:00,23.14,23.14,22.99,23.08,229902.0,22.7748,22.7748,22.6272,22.7157,229902.0
2023-11-22 15:30:00,23.08,23.11,23.05,23.06,167871.0,22.7157,22.7453,22.6862,22.6961,167871.0
2023-11-22 15:40:00,23.06,23.08,23.02,23.03,171139.0,22.6961,22.7157,22.6567,22.6665,171139.0
2023-11-22 15:50:00,23.03,23.06,22.97,22.99,406121.0,22.6665,22.6961,22.6075,22.6272,406121.0
2023-11-24 09:30:00,22.96,23.13,22.75,22.99,798339.0,22.5976,22.765,22.391,22.6272,798339.0
2023-11-24 09:40:00,22.99,23.14,22.95,22.96,411200.0,22.6272,22.7748,22.5878,22.5976,411200.0
2023-11-24 09:50:00,22.95,23.09,22.94,23.02,310678.0,22.5878,22.7256,22.578,22.6567,310678.0
2023-11-24 10:00:00,23.03,23.12,23.03,23.07,443364.0,22.6665,22.7551,22.6665,22.7059,443364.0
2023-11-24 10:10:00,23.07,23.12,22.95,23.06,432199.0,22.7059,22.7551,22.5878,22.6961,432199.0
2023-11-24 10:20:00,23.07,23.1,22.98,22.99,376682.0,22.7059,22.7354,22.6173,22.6272,376682.0
2023-11-24 10:30:00,23.0,23.07,22.96,23.07,220520.0,22.637,22.7059,22.5976,22.7059,220520.0
2023-11-24 10:40:00,23.07,23.11,22.99,23.02,363084.0,22.7059,22.7453,22.6272,22.6567,363084.0
2023-11-24 10:50:00,23.01,23.05,22.9,23.05,425338.0,22.6469,22.6862,22.5386,22.6862,425338.0
2023-11-24 11:00:00,23.05,23.07,22.96,23.05,210314.0,22.6862,22.7059,22.5976,22.6862,210314.0
2023-11-24 11:10:00,23.04,23.06,23.01,23.03,181630.0,22.6764,22.6961,22.6469,22.6665,181630.0
2023-11-24 11:20:00,23.03,23.09,22.97,23.0,177420.0,22.6665,22.7256,22.6075,22.637,177420.0
2023-11-24 11:30:00,23.0,23.08,22.98,23.01,149889.0,22.637,22.7157,22.6173,22.6469,149889.0
2023-11-24 11:40:00,23.01,23.08,23.01,23.03,150999.0,22.6469,22.7157,22.6469,22.6665,150999.0
2023-11-24 11:50:00,23.04,23.11,23.04,23.05,162739.0,22.6764,22.7453,22.6764,22.6862,162739.0
2023-11-24 12:00:00,23.05,23.08,23.02,23.06,89693.0,22.6862,22.7157,22.6567,22.6961,89693.0
2023-11-24 12:10:00,23.05,23.09,23.04,23.06,119504.0,22.6862,22.7256,22.6764,22.6961,119504.0
2023-11-24 12:20:00,23.07,23.07,23.02,23.04,92933.0,22.7059,22.7059,22.6567,22.6764,92933.0
2023-11-24 12:30:00,23.04,23.11,23.03,23.11,147791.0,22.6764,22.7453,22.6665,22.7453,147791.0
2023-11-24 12:40:00,23.11,23.11,23.0,23.02,182355.0,22.7453,22.7453,22.637,22.6567,182355.0
2023-11-24 12:50:00,23.01,23.1,22.98,23.09,443382.0,22.6469,22.7354,22.6173,22.7256,443382.0
2023-11-27 09:30:00,22.8,22.96,22.61,22.74,1192756.0,22.4402,22.5976,22.2532,22.3811,1192756.0
2023-11-27 09:40:00,22.75,22.87,22.72,22.85,834021.0,22.391,22.5091,22.3614,22.4894,834021.0
2023-11-27 09:50:00,22.85,22.86,22.7,22.83,497672.0,22.4894,22.4992,22.3417,22.4697,497672.0
2023-11-27 10:00:00,22.84,23.01,22.83,23.01,712896.0,22.4795,22.6469,22.4697,22.6469,712896.0
2023-11-27 10:10:00,23.02,23.04,22.87,22.91,415240.0,22.6567,22.6764,22.5091,22.5484,415240.0
2023-11-27 10:20:00,22.91,22.98,22.82,22.94,312936.0,22.5484,22.6173,22.4599,22.578,312936.0
2023-11-27 10:30:00,22.94,23.09,22.93,23.02,327846.0,22.578,22.7256,22.5681,22.6567,327846.0
2023-11-27 10:40:00,23.01,23.24,23.01,23.24,589604.0,22.6469,22.8732,22.6469,22.8732,589604.0
2023-11-27 10:50:00,23.23,23.23,23.13,23.16,372439.0,22.8634,22.8634,22.765,22.7945,372439.0
2023-11-27 11:00:00,23.16,23.18,23.03,23.13,389474.0,22.7945,22.8142,22.6665,22.765,389474.0
2023-11-27 11:10:00,23.12,23.14,23.05,23.13,294448.0,22.7551,22.7748,22.6862,22.765,294448.0
2023-11-27 11:20:00,23.13,23.18,23.11,23.14,234611.0,22.765,22.8142,22.7453,22.7748,234611.0
2023-11-27 11:30:00,23.14,23.21,23.11,23.18,286460.0,22.7748,22.8437,22.7453,22.8142,286460.0
2023-11-27 11:40:00,23.19,23.27,23.12,23.23,363260.0,22.824,22.9027,22.7551,22.8634,363260.0
2023-11-27 11:50:00,23.23,23.32,23.23,23.25,239489.0,22.8634,22.952,22.8634,22.8831,239489.0
2023-11-27 12:00:00,23.25,23.33,23.21,23.31,253311.0,22.8831,22.9618,22.8437,22.9421,253311.0
2023-11-27 12:10:00,23.31,23.33,23.27,23.3,184409.0,22.9421,22.9618,22.9027,22.9323,184409.0
2023-11-27 12:20:00,23.3,23.31,23.27,23.3,138239.0,22.9323,22.9421,22.9027,22.9323,138239.0
2023-11-27 12:30:00,23.3,23.33,23.28,23.3,112223.0,22.9323,22.9618,22.9126,22.9323,112223.0
2023-11-27 12:40:00,23.3,23.32,23.25,23.3,153697.0,22.9323,22.952,22.8831,22.9323,153697.0
2023-11-27 12:50:00,23.3,23.37,23.29,23.35,197939.0,22.9323,23.0012,22.9224,22.9815,197939.0
2023-11-27 13:00:00,23.35,23.49,23.34,23.45,272285.0,22.9815,23.1193,22.9716,23.0799,272285.0
2023-11-27 13:10:00,23.44,23.54,23.44,23.47,187082.0,23.0701,23.1685,23.0701,23.0996,187082.0
2023-11-27 13:20:00,23.46,23.46,23.33,23.38,136190.0,23.0897,23.0897,22.9618,23.011,136190.0
2023-11-27 13:30:00,23.38,23.43,23.36,23.36,120017.0,23.011,23.0602,22.9913,22.9913,120017.0
2023-11-27 13:40:00,23.36,23.37,23.3,23.31,148656.0,22.9913,23.0012,22.9323,22.9421,148656.0
2023-11-27 13:50:00,23.29,23.33,23.26,23.29,127364.0,22.9224,22.9618,22.8929,22.9224,127364.0
2023-11-27 14:00:00,23.29,23.31,23.24,23.26,156261.0,22.9224,22.9421,22.8732,22.8929,156261.0
2023-11-27 14:10:00,23.27,23.29,23.19,23.19,166419.0,22.9027,22.9224,22.824,22.824,166419.0
2023-11-27 14:20:00,23.19,23.23,23.19,23.22,107636.0,22.824,22.8634,22.824,22.8535,107636.0
2023-11-27 14:30:00,23.23,23.29,23.21,23.21,191020.0,22.8634,22.9224,22.8437,22.8437,191020.0
2023-11-27 14:40:00,23.2,23.2,23.05,23.09,269436.0,22.8339,22.8339,22.6862,22.7256,269436.0
2023-11-27 14:50:00,23.09,23.15,23.09,23.15,193164.0,22.7256,22.7846,22.7256,22.7846,193164.0
2023-11-27 15:00:00,23.15,23.2,23.12,23.16,159470.0,22.7846,22.8339,22.7551,22.7945,159470.0
2023-11-27 15:10:00,23.16,23.18,23.12,23.18,108082.0,22.7945,22.8142,22.7551,22.8142,108082.0
2023-11-27 15:20:00,23.19,23.24,23.18,23.19,118002.0,22.824,22.8732,22.8142,22.824,118002.0
2023-11-27 15:30:00,23.2,23.21,23.16,23.21,118741.0,22.8339,22.8437,22.7945,22.8437,118741.0
2023-11-27 15:40:00,23.21,23.21,23.07,23.1,145072.0,22.8437,22.8437,22.7059,22.7354,145072.0
2023-11-27 15:50:00,23.11,23.15,22.94,22.94,529795.0,22.7453,22.7846,22.578,22.578,529795.0
2023-11-28 09:30:00,22.5,22.64,22.37,22.5,1050272.0,22.1449,22.2827,22.017,22.1449,1050272.0
2023-11-28 09:40:00,22.5,22.54,22.39,22.44,597219.0,22.1449,22.1843,22.0366,22.0858,597219.0
2023-11-28 09:50:00,22.44,22.45,22.19,22.28,617966.0,22.0858,22.0957,21.8398,21.9284,617966.0
2023-11-28 10:00:00,22.28,22.43,22.26,22.33,481990.0,21.9284,22.076,21.9087,21.9776,481990.0
2023-11-28 10:10:00,22.33,22.35,22.2,22.27,381317.0,21.9776,21.9973,21.8496,21.9185,381317.0
2023-11-28 10:20:00,22.27,22.38,22.23,22.34,357208.0,21.9185,22.0268,21.8792,21.9874,357208.0
2023-11-28 10:30:00,22.34,22.49,22.25,22.47,381207.0,21.9874,22.1351,21.8988,22.1154,381207.0
2023-11-28 10:40:00,22.48,22.71,22.48,22.54,836537.0,22.1252,22.3516,22.1252,22.1843,836537.0
2023-11-28 10:50:00,22.54,22.58,22.44,22.55,241064.0,22.1843,22.2236,22.0858,22.1941,241064.0
2023-11-28 11:00:00,22.55,22.67,22.54,22.6,242791.0,22.1941,22.3122,22.1843,22.2433,242791.0
2023-11-28 11:10:00,22.6,22.66,22.54,22.66,223976.0,22.2433,22.3024,22.1843,22.3024,223976.0
2023-11-28 11:20:00,22.66,22.74,22.63,22.7,394081.0,22.3024,22.3811,22.2728,22.3417,394081.0
2023-11-28 11:30:00,22.7,22.87,22.69,22.87,308930.0,22.3417,22.5091,22.3319,22.5091,308930.0
2023-11-28 11:40:00,22.87,22.89,22.75,22.79,345774.0,22.5091,22.5287,22.391,22.4303,345774.0
2023-11-28 11:50:00,22.79,22.8,22.69,22.73,241140.0,22.4303,22.4402,22.3319,22.3713,241140.0
2023-11-28 12:00:00,22.75,22.76,22.66,22.68,247389.0,22.391,22.4008,22.3024,22.3221,247389.0
2023-11-28 12:10:00,22.67,22.68,22.61,22.61,167477.0,22.3122,22.3221,22.2532,22.2532,167477.0
2023-11-28 12:20:00,22.62,22.65,22.56,22.58,148080.0,22.263,22.2925,22.204,22.2236,148080.0
2023-11-28 12:30:00,22.57,22.58,22.47,22.54,242619.0,22.2138,22.2236,22.1154,22.1843,242619.0
2023-11-28 12:40:00,22.55,22.55,22.39,22.4,144303.0,22.1941,22.1941,22.0366,22.0465,144303.0
2023-11-28 12:50:00,22.39,22.45,22.36,22.41,170286.0,22.0366,22.0957,22.0071,22.0563,170286.0
2023-11-28 13:00:00,22.4,22.42,22.21,22.27,746030.0,22.0465,22.0662,21.8595,21.9185,746030.0
2023-11-28 13:10:00,22.26,22.27,21.98,22.07,471868.0,21.9087,21.9185,21.6331,21.7217,471868.0
2023-11-28 13:20:00,22.08,22.21,22.06,22.2,224761.0,21.7315,21.8595,21.7118,21.8496,224761.0
2023-11-28 13:30:00,22.19,22.23,22.16,22.19,156866.0,21.8398,21.8792,21.8103,21.8398,156866.0
2023-11-28 13:40:00,22.2,22.25,22.17,22.2,123192.0,21.8496,21.8988,21.8201,21.8496,123192.0
2023-11-28 13:50:00,22.2,22.23,22.09,22.1,195281.0,21.8496,21.8792,21.7414,21.7512,195281.0
2023-11-28 14:00:00,22.1,22.12,22.04,22.07,146923.0,21.7512,21.7709,21.6922,21.7217,146923.0
2023-11-28 14:10:00,22.08,22.16,22.08,22.1,148467.0,21.7315,21.8103,21.7315,21.7512,148467.0
2023-11-28 14:20:00,22.11,22.19,22.11,22.16,183449.0,21.7611,21.8398,21.7611,21.8103,183449.0
2023-11-28 14:30:00,22.16,22.27,22.11,22.27,281941.0,21.8103,21.9185,21.7611,21.9185,281941.0
2023-11-28 14:40:00,22.28,22.32,22.26,22.27,166228.0,21.9284,21.9677,21.9087,21.9185,166228.0
2023-11-28 14:50:00,22.28,22.34,22.28,22.3,175372.0,21.9284,21.9874,21.9284,21.9481,175372.0
2023-11-28 15:00:00,22.29,22.31,22.23,22.23,83383.0,21.9382,21.9579,21.8792,21.8792,83383.0
2023-11-28 15:10:00,22.24,22.27,22.2,22.2,122233.0,21.889,21.9185,21.8496,21.8496,122233.0
2023-11-28 15:20:00,22.2,22.26,22.11,22.23,273515.0,21.8496,21.9087,21.7611,21.8792,273515.0
2023-11-28 15:30:00,22.24,22.32,22.24,22.31,195411.0,21.889,21.9677,21.889,21.9579,195411.0
2023-11-28 15:40:00,22.31,22.4,22.31,22.39,320574.0,21.9579,22.0465,21.9579,22.0366,320574.0
2023-11-28 15:50:00,22.39,22.55,22.39,22.54,804127.0,22.0366,22.1941,22.0366,22.1843,804127.0
2023-11-29 09:30:00,23.5,24.08,23.47,24.02,1858853.0,23.1291,23.7,23.0996,23.6409,1858853.0
2023-11-29 09:40:00,24.01,24.23,24.0,24.16,1805480.0,23.6311,23.8476,23.6212,23.7787,1805480.0
2023-11-29 09:50:00,24.16,24.24,24.11,24.19,1068586.0,23.7787,23.8574,23.7295,23.8082,1068586.0
2023-11-29 10:00:00,24.19,24.29,23.74,23.8,1715625.0,23.8082,23.9067,23.3653,23.4244,1715625.0
2023-11-29 10:10:00,23.79,23.8,23.65,23.75,861584.0,23.4145,23.4244,23.2768,23.3752,861584.0
2023-11-29 10:20:00,23.74,23.95,23.69,23.95,798937.0,23.3653,23.572,23.3161,23.572,798937.0
2023-11-29 10:30:00,23.95,24.08,23.93,24.03,753818.0,23.572,23.7,23.5523,23.6508,753818.0
2023-11-29 10:40:00,24.04,24.04,23.88,23.96,546244.0,23.6606,23.6606,23.5031,23.5819,546244.0
2023-11-29 10:50:00,23.97,24.12,23.97,24.06,484314.0,23.5917,23.7393,23.5917,23.6803,484314.0
2023-11-29 11:00:00,24.06,24.06,23.86,23.88,473139.0,23.6803,23.6803,23.4834,23.5031,473139.0
2023-11-29 11:10:00,23.87,23.87,23.63,23.66,643000.0,23.4933,23.4933,23.2571,23.2866,643000.0
2023-11-29 11:20:00,23.66,23.66,23.53,23.56,412873.0,23.2866,23.2866,23.1586,23.1882,412873.0
2023-11-29 11:30:00,23.56,23.64,23.41,23.61,416347.0,23.1882,23.2669,23.0405,23.2374,416347.0
2023-11-29 11:40:00,23.6,23.63,23.57,23.61,148394.0,23.2275,23.2571,23.198,23.2374,148394.0
2023-11-29 11:50:00,23.6,23.66,23.56,23.6,181023.0,23.2275,23.2866,23.1882,23.2275,181023.0
2023-11-29 12:00:00,23.59,23.63,23.52,23.62,156549.0,23.2177,23.2571,23.1488,23.2472,156549.0
2023-11-29 12:10:00,23.62,23.66,23.57,23.62,149747.0,23.2472,23.2866,23.198,23.2472,149747.0
2023-11-29 12:20:00,23.61,23.76,23.61,23.76,235857.0,23.2374,23.385,23.2374,23.385,235857.0
2023-11-29 12:30:00,23.76,23.79,23.75,23.78,193452.0,23.385,23.4145,23.3752,23.4047,193452.0
2023-11-29 12:40:00,23.77,23.79,23.7,23.71,165182.0,23.3949,23.4145,23.326,23.3358,165182.0
2023-11-29 12:50:00,23.71,23.73,23.66,23.66,144776.0,23.3358,23.3555,23.2866,23.2866,144776.0
2023-11-29 13:00:00,23.66,23.72,23.61,23.63,245518.0,23.2866,23.3456,23.2374,23.2571,245518.0
2023-11-29 13:10:00,23.63,23.63,23.53,23.54,117134.0,23.2571,23.2571,23.1586,23.1685,117134.0
2023-11-29 13:20:00,23.54,23.67,23.53,23.67,122677.0,23.1685,23.2964,23.1586,23.2964,122677.0
2023-11-29 13:30:00,23.66,23.66,23.5,23.6,191548.0,23.2866,23.2866,23.1291,23.2275,191548.0
2023-11-29 13:40:00,23.61,23.64,23.58,23.62,86605.0,23.2374,23.2669,23.2079,23.2472,86605.0
2023-11-29 13:50:00,23.61,23.63,23.57,23.59,70266.0,23.2374,23.2571,23.198,23.2177,70266.0
2023-11-29 14:00:00,23.59,23.59,23.51,23.55,160587.0,23.2177,23.2177,23.139,23.1783,160587.0
2023-11-29 14:10:00,23.55,23.63,23.53,23.57,258284.0,23.1783,23.2571,23.1586,23.198,258284.0
2023-11-29 14:20:00,23.57,23.57,23.44,23.45,139086.0,23.198,23.198,23.0701,23.0799,139086.0
2023-11-29 14:30:00,23.45,23.46,23.3,23.31,209517.0,23.0799,23.0897,22.9323,22.9421,209517.0
2023-11-29 14:40:00,23.31,23.45,23.31,23.44,135975.0,22.9421,23.0799,22.9421,23.0701,135975.0
2023-11-29 14:50:00,23.43,23.46,23.42,23.44,92220.0,23.0602,23.0897,23.0504,23.0701,92220.0
2023-11-29 15:00:00,23.43,23.5,23.4,23.5,111669.0,23.0602,23.1291,23.0307,23.1291,111669.0
2023-11-29 15:10:00,23.5,23.5,23.29,23.34,248931.0,23.1291,23.1291,22.9224,22.9716,248931.0
2023-11-29 15:20:00,23.33,23.34,23.18,23.21,312883.0,22.9618,22.9716,22.8142,22.8437,312883.0
2023-11-29 15:30:00,23.21,23.26,23.14,23.14,212352.0,22.8437,22.8929,22.7748,22.7748,212352.0
2023-11-29 15:40:00,23.15,23.28,23.15,23.28,163248.0,22.7846,22.9126,22.7846,22.9126,163248.0
2023-11-29 15:50:00,23.28,23.3,23.19,23.24,684386.0,22.9126,22.9323,22.824,22.8732,684386.0
2023-11-30 09:30:00,23.45,23.47,22.97,23.0,1169473.0,23.0799,23.0996,22.6075,22.637,1169473.0
2023-11-30 09:40:00,22.98,22.98,22.69,22.78,952698.0,22.6173,22.6173,22.3319,22.4205,952698.0
2023-11-30 09:50:00,22.78,22.97,22.75,22.92,573214.0,22.4205,22.6075,22.391,22.5583,573214.0
2023-11-30 10:00:00,22.93,22.95,22.54,22.69,762894.0,22.5681,22.5878,22.1843,22.3319,762894.0
2023-11-30 10:10:00,22.68,23.07,22.67,22.99,558637.0,22.3221,22.7059,22.3122,22.6272,558637.0
2023-11-30 10:20:00,22.99,22.99,22.79,22.79,410511.0,22.6272,22.6272,22.4303,22.4303,410511.0
2023-11-30 10:30:00,22.8,22.86,22.48,22.51,674871.0,22.4402,22.4992,22.1252,22.1547,674871.0
2023-11-30 10:40:00,22.5,22.5,22.27,22.29,686388.0,22.1449,22.1449,21.9185,21.9382,686388.0
2023-11-30 10:50:00,22.28,22.59,22.25,22.59,481076.0,21.9284,22.2335,21.8988,22.2335,481076.0
2023-11-30 11:00:00,22.59,22.66,22.41,22.42,693636.0,22.2335,22.3024,22.0563,22.0662,693636.0
2023-11-30 11:10:00,22.41,22.6,22.37,22.48,389862.0,22.0563,22.2433,22.017,22.1252,389862.0
2023-11-30 11:20:00,22.48,22.54,22.41,22.45,488150.0,22.1252,22.1843,22.0563,22.0957,488150.0
2023-11-30 11:30:00,22.44,22.55,22.37,22.51,234923.0,22.0858,22.1941,22.017,22.1547,234923.0
2023-11-30 11:40:00,22.5,22.54,22.33,22.42,246553.0,22.1449,22.1843,21.9776,22.0662,246553.0
2023-11-30 11:50:00,22.42,22.47,22.26,22.29,388031.0,22.0662,22.1154,21.9087,21.9382,388031.0
2023-11-30 12:00:00,22.29,22.51,22.23,22.51,510408.0,21.9382,22.1547,21.8792,22.1547,510408.0
2023-11-30 12:10:00,22.51,22.56,22.45,22.49,222369.0,22.1547,22.204,22.0957,22.1351,222369.0
2023-11-30 12:20:00,22.49,22.49,22.43,22.44,387991.0,22.1351,22.1351,22.076,22.0858,387991.0
2023-11-30 12:30:00,22.44,22.52,22.42,22.45,134298.0,22.0858,22.1646,22.0662,22.0957,134298.0
2023-11-30 12:40:00,22.45,22.62,22.44,22.62,159673.0,22.0957,22.263,22.0858,22.263,159673.0
2023-11-30 12:50:00,22.63,22.68,22.57,22.6,204533.0,22.2728,22.3221,22.2138,22.2433,204533.0
2023-11-30 13:00:00,22.58,22.58,22.34,22.34,168088.0,22.2236,22.2236,21.9874,21.9874,168088.0
2023-11-30 13:10:00,22.34,22.38,22.3,22.32,169408.0,21.9874,22.0268,21.9481,21.9677,169408.0
2023-11-30 13:20:00,22.32,22.41,22.3,22.3,113763.0,21.9677,22.0563,21.9481,21.9481,113763.0
2023-11-30 13:30:00,22.3,22.4,22.2,22.37,281412.0,21.9481,22.0465,21.8496,22.017,281412.0
2023-11-30 13:40:00,22.37,22.38,22.29,22.3,101532.0,22.017,22.0268,21.9382,21.9481,101532.0
2023-11-30 13:50:00,22.29,22.38,22.26,22.38,82627.0,21.9382,22.0268,21.9087,22.0268,82627.0
2023-11-30 14:00:00,22.38,22.45,22.38,22.44,169563.0,22.0268,22.0957,22.0268,22.0858,169563.0
2023-11-30 14:10:00,22.44,22.51,22.43,22.45,127523.0,22.0858,22.1547,22.076,22.0957,127523.0
2023-11-30 14:20:00,22.44,22.44,22.36,22.36,57530.0,22.0858,22.0858,22.0071,22.0071,57530.0
2023-11-30 14:30:00,22.37,22.47,22.36,22.47,97684.0,22.017,22.1154,22.0071,22.1154,97684.0
2023-11-30 14:40:00,22.47,22.61,22.47,22.61,128059.0,22.1154,22.2532,22.1154,22.2532,128059.0
2023-11-30 14:50:00,22.62,22.63,22.56,22.57,122512.0,22.263,22.2728,22.204,22.2138,122512.0
2023-11-30 15:00:00,22.57,22.57,22.34,22.36,385183.0,22.2138,22.2138,21.9874,22.0071,385183.0
2023-11-30 15:10:00,22.36,22.42,22.34,22.38,173270.0,22.0071,22.0662,21.9874,22.0268,173270.0
2023-11-30 15:20:00,22.36,22.43,22.27,22.32,177937.0,22.0071,22.076,21.9185,21.9677,177937.0
2023-11-30 15:30:00,22.31,22.4,22.3,22.34,157762.0,21.9579,22.0465,21.9481,21.9874,157762.0
2023-11-30 15:40:00,22.34,22.58,22.34,22.51,180737.0,21.9874,22.2236,21.9874,22.1547,180737.0
2023-11-30 15:50:00,22.51,22.81,22.51,22.77,817574.0,22.1547,22.45,22.1547,22.4106,817574.0
2023-12-01 09:30:00,22.37,22.4,21.84,22.34,1674040.0,22.017,22.0465,21.4953,21.9874,1674040.0
2023-12-01 09:40:00,22.33,22.58,22.26,22.3,659273.0,21.9776,22.2236,21.9087,21.9481,659273.0
2023-12-01 09:50:00,22.3,22.39,22.16,22.24,568723.0,21.9481,22.0366,21.8103,21.889,568723.0
2023-12-01 10:00:00,22.25,22.51,22.24,22.26,771331.0,21.8988,22.1547,21.889,21.9087,771331.0
2023-12-01 10:10:00,22.25,22.39,22.06,22.18,483058.0,21.8988,22.0366,21.7118,21.83,483058.0
2023-12-01 10:20:00,22.19,22.21,22.02,22.09,462687.0,21.8398,21.8595,21.6725,21.7414,462687.0
2023-12-01 10:30:00,22.09,22.38,22.02,22.32,466175.0,21.7414,22.0268,21.6725,21.9677,466175.0
2023-12-01 10:40:00,22.32,22.45,22.3,22.37,420635.0,21.9677,22.0957,21.9481,22.017,420635.0
2023-12-01 10:50:00,22.38,22.48,22.35,22.45,188555.0,22.0268,22.1252,21.9973,22.0957,188555.0
2023-12-01 11:00:00,22.47,22.66,22.26,22.66,709800.0,22.1154,22.3024,21.9087,22.3024,709800.0
2023-12-01 11:10:00,22.67,22.91,22.64,22.82,766937.0,22.3122,22.5484,22.2827,22.4599,766937.0
2023-12-01 11:20:00,22.82,22.86,22.73,22.84,315668.0,22.4599,22.4992,22.3713,22.4795,315668.0
2023-12-01 11:30:00,22.84,22.91,22.72,22.82,265066.0,22.4795,22.5484,22.3614,22.4599,265066.0
2023-12-01 11:40:00,22.81,23.05,22.79,22.9,695966.0,22.45,22.6862,22.4303,22.5386,695966.0
2023-12-01 11:50:00,22.89,23.07,22.83,22.95,425289.0,22.5287,22.7059,22.4697,22.5878,425289.0
2023-12-01 12:00:00,22.96,23.0,22.9,22.95,231089.0,22.5976,22.637,22.5386,22.5878,231089.0
2023-12-01 12:10:00,22.94,23.04,22.84,22.86,197540.0,22.578,22.6764,22.4795,22.4992,197540.0
2023-12-01 12:20:00,22.86,23.01,22.8,22.99,213940.0,22.4992,22.6469,22.4402,22.6272,213940.0
2023-12-01 12:30:00,22.99,23.07,22.95,23.06,248281.0,22.6272,22.7059,22.5878,22.6961,248281.0
2023-12-01 12:40:00,23.05,23.18,23.03,23.18,167643.0,22.6862,22.8142,22.6665,22.8142,167643.0
2023-12-01 12:50:00,23.18,23.19,23.12,23.14,136267.0,22.8142,22.824,22.7551,22.7748,136267.0
2023-12-01 13:00:00,23.15,23.16,23.05,23.13,293180.0,22.7846,22.7945,22.6862,22.765,293180.0
2023-12-01 13:10:00,23.14,23.14,23.0,23.07,116189.0,22.7748,22.7748,22.637,22.7059,116189.0
2023-12-01 13:20:00,23.07,23.17,23.03,23.03,187560.0,22.7059,22.8043,22.6665,22.6665,187560.0
2023-12-01 13:30:00,23.04,23.06,22.93,22.98,145678.0,22.6764,22.6961,22.5681,22.6173,145678.0
2023-12-01 13:40:00,22.97,22.99,22.91,22.95,91078.0,22.6075,22.6272,22.5484,22.5878,91078.0
2023-12-01 13:50:00,22.94,23.02,22.93,22.98,85224.0,22.578,22.6567,22.5681,22.6173,85224.0
2023-12-01 14:00:00,22.98,23.02,22.94,22.98,82184.0,22.6173,22.6567,22.578,22.6173,82184.0
2023-12-01 14:10:00,22.99,23.08,22.99,22.99,116190.0,22.6272,22.7157,22.6272,22.6272,116190.0
2023-12-01 14:20:00,22.98,23.07,22.98,23.04,145380.0,22.6173,22.7059,22.6173,22.6764,145380.0
2023-12-01 14:30:00,23.03,23.04,22.94,23.03,65741.0,22.6665,22.6764,22.578,22.6665,65741.0
2023-12-01 14:40:00,23.02,23.04,22.93,22.99,94477.0,22.6567,22.6764,22.5681,22.6272,94477.0
2023-12-01 14:50:00,22.98,23.05,22.95,23.05,101193.0,22.6173,22.6862,22.5878,22.6862,101193.0
2023-12-01 15:00:00,23.04,23.07,22.92,22.99,216481.0,22.6764,22.7059,22.5583,22.6272,216481.0
2023-12-01 15:10:00,22.99,23.05,22.97,23.0,92581.0,22.6272,22.6862,22.6075,22.637,92581.0
2023-12-01 15:20:00,23.0,23.09,22.98,23.09,192086.0,22.637,22.7256,22.6173,22.7256,192086.0
2023-12-01 15:30:00,23.09,23.09,22.96,22.99,283557.0,22.7256,22.7256,22.5976,22.6272,283557.0
2023-12-01 15:40:00,22.98,23.05,22.96,23.0,174399.0,22.6173,22.6862,22.5976,22.637,174399.0
2023-12-01 15:50:00,23.0,23.12,22.97,23.09,542286.0,22.637,22.7551,22.6075,22.7256,542286.0
2023-12-04 09:30:00,22.39,22.43,22.19,22.19,820112.0,22.0366,22.076,21.8398,21.8398,820112.0
2023-12-04 09:40:00,22.19,22.22,22.01,22.11,550925.0,21.8398,21.8693,21.6626,21.7611,550925.0
2023-12-04 09:50:00,22.1,22.16,22.0,22.07,459423.0,21.7512,21.8103,21.6528,21.7217,459423.0
2023-12-04 10:00:00,22.07,22.27,21.99,22.22,443421.0,21.7217,21.9185,21.6429,21.8693,443421.0
2023-12-04 10:10:00,22.2,22.23,21.93,21.93,323523.0,21.8496,21.8792,21.5839,21.5839,323523.0
2023-12-04 10:20:00,21.93,21.96,21.61,21.66,606393.0,21.5839,21.6134,21.2689,21.3182,606393.0
2023-12-04 10:30:00,21.65,21.65,21.34,21.43,501043.0,21.3083,21.3083,21.0032,21.0918,501043.0
2023-12-04 10:40:00,21.44,21.49,21.34,21.46,316784.0,21.1016,21.1508,21.0032,21.1213,316784.0
2023-12-04 10:50:00,21.46,21.46,21.3,21.34,339041.0,21.1213,21.1213,20.9638,21.0032,339041.0
2023-12-04 11:00:00,21.34,21.43,21.34,21.4,217332.0,21.0032,21.0918,21.0032,21.0623,217332.0
2023-12-04 11:10:00,21.4,21.56,21.3,21.52,231599.0,21.0623,21.2197,20.9638,21.1804,231599.0
2023-12-04 11:20:00,21.53,21.68,21.53,21.67,229552.0,21.1902,21.3378,21.1902,21.328,229552.0
2023-12-04 11:30:00,21.67,21.77,21.62,21.77,210802.0,21.328,21.4264,21.2788,21.4264,210802.0
2023-12-04 11:40:00,21.78,21.94,21.78,21.89,318724.0,21.4363,21.5937,21.4363,21.5445,318724.0
2023-12-04 11:50:00,21.9,22.01,21.9,22.01,137976.0,21.5544,21.6626,21.5544,21.6626,137976.0
2023-12-04 12:00:00,22.01,22.03,21.85,21.92,122554.0,21.6626,21.6823,21.5052,21.5741,122554.0
2023-12-04 12:10:00,21.91,22.03,21.87,22.01,109885.0,21.5642,21.6823,21.5248,21.6626,109885.0
2023-12-04 12:20:00,22.01,22.07,21.95,22.01,118701.0,21.6626,21.7217,21.6036,21.6626,118701.0
2023-12-04 12:30:00,22.02,22.14,22.02,22.13,133097.0,21.6725,21.7906,21.6725,21.7807,133097.0
2023-12-04 12:40:00,22.13,22.2,22.13,22.14,112182.0,21.7807,21.8496,21.7807,21.7906,112182.0
2023-12-04 12:50:00,22.13,22.23,22.12,22.21,75982.0,21.7807,21.8792,21.7709,21.8595,75982.0
2023-12-04 13:00:00,22.21,22.22,22.05,22.08,98320.0,21.8595,21.8693,21.702,21.7315,98320.0
2023-12-04 13:10:00,22.08,22.12,22.08,22.12,71101.0,21.7315,21.7709,21.7315,21.7709,71101.0
2023-12-04 13:20:00,22.12,22.13,21.96,21.98,93864.0,21.7709,21.7807,21.6134,21.6331,93864.0
2023-12-04 13:30:00,21.98,22.08,21.95,22.02,67029.0,21.6331,21.7315,21.6036,21.6725,67029.0
2023-12-04 13:40:00,22.02,22.04,21.98,21.99,90298.0,21.6725,21.6922,21.6331,21.6429,90298.0
2023-12-04 13:50:00,21.98,22.0,21.94,21.94,34535.0,21.6331,21.6528,21.5937,21.5937,34535.0
2023-12-04 14:00:00,21.93,21.94,21.8,21.85,169195.0,21.5839,21.5937,21.4559,21.5052,169195.0
2023-12-04 14:10:00,21.85,21.99,21.85,21.97,103864.0,21.5052,21.6429,21.5052,21.6233,103864.0
2023-12-04 14:20:00,21.97,22.02,21.96,21.99,58344.0,21.6233,21.6725,21.6134,21.6429,58344.0
2023-12-04 14:30:00,22.0,22.07,21.97,22.0,72118.0,21.6528,21.7217,21.6233,21.6528,72118.0
2023-12-04 14:40:00,22.0,22.05,21.97,22.01,80686.0,21.6528,21.702,21.6233,21.6626,80686.0
2023-12-04 14:50:00,22.0,22.08,21.99,22.03,57606.0,21.6528,21.7315,21.6429,21.6823,57606.0
2023-12-04 15:00:00,22.04,22.07,21.91,21.91,79041.0,21.6922,21.7217,21.5642,21.5642,79041.0
2023-12-04 15:10:00,21.9,21.93,21.83,21.93,106110.0,21.5544,21.5839,21.4855,21.5839,106110.0
2023-12-04 15:20:00,21.93,22.03,21.93,22.03,87363.0,21.5839,21.6823,21.5839,21.6823,87363.0
2023-12-04 15:30:00,22.04,22.14,22.0,22.1,139069.0,21.6922,21.7906,21.6528,21.7512,139069.0
2023-12-04 15:40:00,22.09,22.23,22.07,22.23,178659.0,21.7414,21.8792,21.7217,21.8792,178659.0
2023-12-04 15:50:00,22.23,22.34,22.23,22.29,366659.0,21.8792,21.9874,21.8792,21.9382,366659.0
2023-12-05 09:30:00,21.63,21.78,21.44,21.44,998000.0,21.2886,21.4363,21.1016,21.1016,998000.0
2023-12-05 09:40:00,21.44,21.57,21.35,21.52,686336.0,21.1016,21.2296,21.013,21.1804,686336.0
2023-12-05 09:50:00,21.53,21.77,21.51,21.74,332210.0,21.1902,21.4264,21.1705,21.3969,332210.0
2023-12-05 10:00:00,21.74,22.08,21.73,21.88,888758.0,21.3969,21.7315,21.3871,21.5347,888758.0
2023-12-05 10:10:00,21.88,21.99,21.81,21.91,355816.0,21.5347,21.6429,21.4658,21.5642,355816.0
2023-12-05 10:20:00,21.92,22.0,21.64,21.76,456239.0,21.5741,21.6528,21.2985,21.4166,456239.0
2023-12-05 10:30:00,21.76,21.79,21.65,21.73,232605.0,21.4166,21.4461,21.3083,21.3871,232605.0
2023-12-05 10:40:00,21.72,21.97,21.7,21.97,329343.0,21.3772,21.6233,21.3575,21.6233,329343.0
2023-12-05 10:50:00,21.96,21.97,21.89,21.93,237682.0,21.6134,21.6233,21.5445,21.5839,237682.0
2023-12-05 11:00:00,21.93,21.94,21.86,21.86,162556.0,21.5839,21.5937,21.515,21.515,162556.0
2023-12-05 11:10:00,21.86,21.86,21.48,21.48,416898.0,21.515,21.515,21.141,21.141,416898.0
2023-12-05 11:20:00,21.49,21.59,21.45,21.52,302843.0,21.1508,21.2493,21.1115,21.1804,302843.0
2023-12-05 11:30:00,21.52,21.63,21.51,21.56,188507.0,21.1804,21.2886,21.1705,21.2197,188507.0
2023-12-05 11:40:00,21.57,21.68,21.55,21.66,135972.0,21.2296,21.3378,21.2099,21.3182,135972.0
2023-12-05 11:50:00,21.66,21.66,21.36,21.54,360232.0,21.3182,21.3182,21.0229,21.2001,360232.0
2023-12-05 12:00:00,21.55,21.68,21.55,21.67,145868.0,21.2099,21.3378,21.2099,21.328,145868.0
2023-12-05 12:10:00,21.68,21.75,21.67,21.69,152648.0,21.3378,21.4067,21.328,21.3477,152648.0
2023-12-05 12:20:00,21.68,21.77,21.61,21.73,181743.0,21.3378,21.4264,21.2689,21.3871,181743.0
2023-12-05 12:30:00,21.72,21.72,21.59,21.61,82696.0,21.3772,21.3772,21.2493,21.2689,82696.0
2023-12-05 12:40:00,21.62,21.63,21.45,21.59,231782.0,21.2788,21.2886,21.1115,21.2493,231782.0
2023-12-05 12:50:00,21.58,21.7,21.53,21.7,94889.0,21.2394,21.3575,21.1902,21.3575,94889.0
2023-12-05 13:00:00,21.71,21.78,21.62,21.74,172989.0,21.3674,21.4363,21.2788,21.3969,172989.0
2023-12-05 13:10:00,21.75,21.81,21.73,21.79,119994.0,21.4067,21.4658,21.3871,21.4461,119994.0
2023-12-05 13:20:00,21.8,21.87,21.78,21.78,85202.0,21.4559,21.5248,21.4363,21.4363,85202.0
2023-12-05 13:30:00,21.8,21.84,21.73,21.8,91727.0,21.4559,21.4953,21.3871,21.4559,91727.0
2023-12-05 13:40:00,21.8,21.86,21.77,21.78,218274.0,21.4559,21.515,21.4264,21.4363,218274.0
2023-12-05 13:50:00,21.8,21.86,21.8,21.83,70479.0,21.4559,21.515,21.4559,21.4855,70479.0
2023-12-05 14:00:00,21.83,21.85,21.74,21.83,79282.0,21.4855,21.5052,21.3969,21.4855,79282.0
2023-12-05 14:10:00,21.84,21.96,21.83,21.96,123115.0,21.4953,21.6134,21.4855,21.6134,123115.0
2023-12-05 14:20:00,21.97,21.97,21.88,21.95,69105.0,21.6233,21.6233,21.5347,21.6036,69105.0
2023-12-05 14:30:00,21.95,21.95,21.81,21.83,85470.0,21.6036,21.6036,21.4658,21.4855,85470.0
2023-12-05 14:40:00,21.84,21.85,21.77,21.82,81233.0,21.4953,21.5052,21.4264,21.4756,81233.0
2023-12-05 14:50:00,21.81,21.94,21.81,21.93,78836.0,21.4658,21.5937,21.4658,21.5839,78836.0
2023-12-05 15:00:00,21.94,21.94,21.86,21.91,89104.0,21.5937,21.5937,21.515,21.5642,89104.0
2023-12-05 15:10:00,21.92,21.99,21.9,21.96,138952.0,21.5741,21.6429,21.5544,21.6134,138952.0
2023-12-05 15:20:00,21.97,21.97,21.9,21.91,89334.0,21.6233,21.6233,21.5544,21.5642,89334.0
2023-12-05 15:30:00,21.9,21.93,21.89,21.89,69109.0,21.5544,21.5839,21.5445,21.5445,69109.0
2023-12-05 15:40:00,21.89,21.95,21.86,21.91,162008.0,21.5445,21.6036,21.515,21.5642,162008.0
2023-12-05 15:50:00,21.91,21.98,21.84,21.91,452892.0,21.5642,21.6331,21.4953,21.5642,452892.0
2023-12-06 09:30:00,22.83,22.88,22.36,22.38,1482618.0,22.4697,22.5189,22.0071,22.0268,1482618.0
2023-12-06 09:40:00,22.38,22.48,22.28,22.38,1004191.0,22.0268,22.1252,21.9284,22.0268,1004191.0
2023-12-06 09:50:00,22.39,22.57,22.39,22.53,404182.0,22.0366,22.2138,22.0366,22.1744,404182.0
2023-12-06 10:00:00,22.52,22.69,22.39,22.69,405081.0,22.1646,22.3319,22.0366,22.3319,405081.0
2023-12-06 10:10:00,22.69,22.74,22.55,22.64,418165.0,22.3319,22.3811,22.1941,22.2827,418165.0
2023-12-06 10:20:00,22.64,22.64,22.29,22.38,671268.0,22.2827,22.2827,21.9382,22.0268,671268.0
2023-12-06 10:30:00,22.39,22.63,22.38,22.56,405122.0,22.0366,22.2728,22.0268,22.204,405122.0
2023-12-06 10:40:00,22.57,22.62,22.49,22.51,373101.0,22.2138,22.263,22.1351,22.1547,373101.0
2023-12-06 10:50:00,22.51,22.59,22.45,22.52,316771.0,22.1547,22.2335,22.0957,22.1646,316771.0
2023-12-06 11:00:00,22.51,22.54,22.41,22.46,290295.0,22.1547,22.1843,22.0563,22.1055,290295.0
2023-12-06 11:10:00,22.45,22.55,22.45,22.47,188048.0,22.0957,22.1941,22.0957,22.1154,188048.0
2023-12-06 11:20:00,22.47,22.52,22.36,22.43,243988.0,22.1154,22.1646,22.0071,22.076,243988.0
2023-12-06 11:30:00,22.42,22.43,22.2,22.28,583127.0,22.0662,22.076,21.8496,21.9284,583127.0
2023-12-06 11:40:00,22.28,22.28,22.17,22.24,320980.0,21.9284,21.9284,21.8201,21.889,320980.0
2023-12-06 11:50:00,22.24,22.36,22.2,22.36,166945.0,21.889,22.0071,21.8496,22.0071,166945.0
2023-12-06 12:00:00,22.36,22.36,22.24,22.3,130607.0,22.0071,22.0071,21.889,21.9481,130607.0
2023-12-06 12:10:00,22.3,22.38,22.22,22.23,126575.0,21.9481,22.0268,21.8693,21.8792,126575.0
2023-12-06 12:20:00,22.24,22.32,22.21,22.22,114451.0,21.889,21.9677,21.8595,21.8693,114451.0
2023-12-06 12:30:00,22.21,22.23,22.15,22.17,143118.0,21.8595,21.8792,21.8004,21.8201,143118.0
2023-12-06 12:40:00,22.18,22.22,22.05,22.08,222528.0,21.83,21.8693,21.702,21.7315,222528.0
2023-12-06 12:50:00,22.08,22.09,21.91,21.92,243182.0,21.7315,21.7414,21.5642,21.5741,243182.0
2023-12-06 13:00:00,21.93,21.96,21.76,21.86,188431.0,21.5839,21.6134,21.4166,21.515,188431.0
2023-12-06 13:10:00,21.88,22.05,21.87,22.02,206674.0,21.5347,21.702,21.5248,21.6725,206674.0
2023-12-06 13:20:00,22.03,22.04,21.86,21.97,187593.0,21.6823,21.6922,21.515,21.6233,187593.0
2023-12-06 13:30:00,21.96,21.98,21.83,21.83,119271.0,21.6134,21.6331,21.4855,21.4855,119271.0
2023-12-06 13:40:00,21.83,21.83,21.71,21.83,187845.0,21.4855,21.4855,21.3674,21.4855,187845.0
2023-12-06 13:50:00,21.83,21.92,21.81,21.91,124979.0,21.4855,21.5741,21.4658,21.5642,124979.0
2023-12-06 14:00:00,21.91,21.93,21.79,21.81,93897.0,21.5642,21.5839,21.4461,21.4658,93897.0
2023-12-06 14:10:00,21.81,21.81,21.7,21.72,150156.0,21.4658,21.4658,21.3575,21.3772,150156.0
2023-12-06 14:20:00,21.72,21.77,21.66,21.7,129865.0,21.3772,21.4264,21.3182,21.3575,129865.0
2023-12-06 14:30:00,21.7,21.82,21.7,21.78,92270.0,21.3575,21.4756,21.3575,21.4363,92270.0
2023-12-06 14:40:00,21.79,21.83,21.73,21.76,68198.0,21.4461,21.4855,21.3871,21.4166,68198.0
2023-12-06 14:50:00,21.77,21.78,21.64,21.65,111812.0,21.4264,21.4363,21.2985,21.3083,111812.0
2023-12-06 15:00:00,21.64,21.72,21.6,21.63,141629.0,21.2985,21.3772,21.2591,21.2886,141629.0
2023-12-06 15:10:00,21.62,21.62,21.52,21.54,184534.0,21.2788,21.2788,21.1804,21.2001,184534.0
2023-12-06 15:20:00,21.53,21.54,21.41,21.49,201282.0,21.1902,21.2001,21.0721,21.1508,201282.0
2023-12-06 15:30:00,21.48,21.57,21.48,21.48,243923.0,21.141,21.2296,21.141,21.141,243923.0
2023-12-06 15:40:00,21.48,21.58,21.48,21.56,185221.0,21.141,21.2394,21.141,21.2197,185221.0
2023-12-06 15:50:00,21.55,21.55,21.41,21.48,556673.0,21.2099,21.2099,21.0721,21.141,556673.0
2023-12-07 09:30:00,22.01,22.24,21.82,22.05,1474605.0,21.6626,21.889,21.4756,21.702,1474605.0
2023-12-07 09:40:00,22.04,22.14,21.84,21.91,919013.0,21.6922,21.7906,21.4953,21.5642,919013.0
2023-12-07 09:50:00,21.91,22.13,21.84,22.0,628917.0,21.5642,21.7807,21.4953,21.6528,628917.0
2023-12-07 10:00:00,21.98,22.18,21.98,22.08,519120.0,21.6331,21.83,21.6331,21.7315,519120.0
2023-12-07 10:10:00,22.09,22.4,22.07,22.38,728012.0,21.7414,22.0465,21.7217,22.0268,728012.0
2023-12-07 10:20:00,22.39,22.53,22.36,22.5,648131.0,22.0366,22.1744,22.0071,22.1449,648131.0
2023-12-07 10:30:00,22.5,22.6,22.44,22.59,450974.0,22.1449,22.2433,22.0858,22.2335,450974.0
2023-12-07 10:40:00,22.59,22.68,22.5,22.65,503538.0,22.2335,22.3221,22.1449,22.2925,503538.0
2023-12-07 10:50:00,22.65,22.7,22.59,22.67,632821.0,22.2925,22.3417,22.2335,22.3122,632821.0
2023-12-07 11:00:00,22.68,22.69,22.59,22.68,369747.0,22.3221,22.3319,22.2335,22.3221,369747.0
2023-12-07 11:10:00,22.68,22.7,22.26,22.32,608317.0,22.3221,22.3417,21.9087,21.9677,608317.0
2023-12-07 11:20:00,22.33,22.48,22.31,22.46,257497.0,21.9776,22.1252,21.9579,22.1055,257497.0
2023-12-07 11:30:00,22.46,22.63,22.44,22.63,256344.0,22.1055,22.2728,22.0858,22.2728,256344.0
2023-12-07 11:40:00,22.63,22.69,22.57,22.69,288397.0,22.2728,22.3319,22.2138,22.3319,288397.0
2023-12-07 11:50:00,22.69,22.69,22.57,22.63,247105.0,22.3319,22.3319,22.2138,22.2728,247105.0
2023-12-07 12:00:00,22.64,22.66,22.57,22.65,283891.0,22.2827,22.3024,22.2138,22.2925,283891.0
2023-12-07 12:10:00,22.66,22.83,22.6,22.8,450403.0,22.3024,22.4697,22.2433,22.4402,450403.0
2023-12-07 12:20:00,22.81,22.89,22.79,22.86,490268.0,22.45,22.5287,22.4303,22.4992,490268.0
2023-12-07 12:30:00,22.87,22.89,22.8,22.83,229715.0,22.5091,22.5287,22.4402,22.4697,229715.0
2023-12-07 12:40:00,22.83,22.87,22.79,22.85,233014.0,22.4697,22.5091,22.4303,22.4894,233014.0
2023-12-07 12:50:00,22.86,22.93,22.84,22.88,356241.0,22.4992,22.5681,22.4795,22.5189,356241.0
2023-12-07 13:00:00,22.88,23.0,22.87,22.99,282758.0,22.5189,22.637,22.5091,22.6272,282758.0
2023-12-07 13:10:00,22.99,22.99,22.86,22.89,220763.0,22.6272,22.6272,22.4992,22.5287,220763.0
2023-12-07 13:20:00,22.89,22.94,22.84,22.87,288131.0,22.5287,22.578,22.4795,22.5091,288131.0
2023-12-07 13:30:00,22.88,22.98,22.87,22.96,186431.0,22.5189,22.6173,22.5091,22.5976,186431.0
2023-12-07 13:40:00,22.96,23.0,22.94,22.95,157070.0,22.5976,22.637,22.578,22.5878,157070.0
2023-12-07 13:50:00,22.95,23.02,22.94,23.0,241325.0,22.5878,22.6567,22.578,22.637,241325.0
2023-12-07 14:00:00,22.98,23.15,22.98,23.15,350835.0,22.6173,22.7846,22.6173,22.7846,350835.0
2023-12-07 14:10:00,23.15,23.32,23.12,23.32,384352.0,22.7846,22.952,22.7551,22.952,384352.0
2023-12-07 14:20:00,23.32,23.39,23.29,23.32,367546.0,22.952,23.0209,22.9224,22.952,367546.0
2023-12-07 14:30:00,23.33,23.33,23.12,23.13,283908.0,22.9618,22.9618,22.7551,22.765,283908.0
2023-12-07 14:40:00,23.13,23.2,23.09,23.2,156042.0,22.765,22.8339,22.7256,22.8339,156042.0
2023-12-07 14:50:00,23.19,23.25,23.16,23.18,206391.0,22.824,22.8831,22.7945,22.8142,206391.0
2023-12-07 15:00:00,23.18,23.3,23.15,23.3,236995.0,22.8142,22.9323,22.7846,22.9323,236995.0
2023-12-07 15:10:00,23.31,23.36,23.3,23.34,211436.0,22.9421,22.9913,22.9323,22.9716,211436.0
2023-12-07 15:20:00,23.34,23.34,23.13,23.14,218413.0,22.9716,22.9716,22.765,22.7748,218413.0
2023-12-07 15:30:00,23.14,23.16,23.07,23.14,256651.0,22.7748,22.7945,22.7059,22.7748,256651.0
2023-12-07 15:40:00,23.14,23.23,23.14,23.21,211289.0,22.7748,22.8634,22.7748,22.8437,211289.0
2023-12-07 15:50:00,23.21,23.32,23.17,23.18,689308.0,22.8437,22.952,22.8043,22.8142,689308.0
2023-12-08 09:30:00,22.99,23.37,22.96,23.3,1191868.0,22.6272,23.0012,22.5976,22.9323,1191868.0
2023-12-08 09:40:00,23.31,23.6,23.28,23.42,783857.0,22.9421,23.2275,22.9126,23.0504,783857.0
2023-12-08 09:50:00,23.43,23.49,23.23,23.33,405453.0,23.0602,23.1193,22.8634,22.9618,405453.0
2023-12-08 10:00:00,23.33,23.76,23.33,23.76,796077.0,22.9618,23.385,22.9618,23.385,796077.0
2023-12-08 10:10:00,23.76,23.91,23.68,23.88,762952.0,23.385,23.5326,23.3063,23.5031,762952.0
2023-12-08 10:20:00,23.88,24.03,23.87,24.0,1167280.0,23.5031,23.6508,23.4933,23.6212,1167280.0
2023-12-08 10:30:00,24.0,24.04,23.52,23.6,812159.0,23.6212,23.6606,23.1488,23.2275,812159.0
2023-12-08 10:40:00,23.59,23.81,23.57,23.79,509257.0,23.2177,23.4342,23.198,23.4145,509257.0
2023-12-08 10:50:00,23.8,23.95,23.79,23.91,378663.0,23.4244,23.572,23.4145,23.5326,378663.0
2023-12-08 11:00:00,23.92,23.93,23.63,23.67,499021.0,23.5425,23.5523,23.2571,23.2964,499021.0
2023-12-08 11:10:00,23.68,23.68,23.42,23.42,509964.0,23.3063,23.3063,23.0504,23.0504,509964.0
2023-12-08 11:20:00,23.43,23.56,23.41,23.52,506899.0,23.0602,23.1882,23.0405,23.1488,506899.0
2023-12-08 11:30:00,23.54,23.54,23.24,23.29,588339.0,23.1685,23.1685,22.8732,22.9224,588339.0
2023-12-08 11:40:00,23.29,23.36,23.21,23.33,294242.0,22.9224,22.9913,22.8437,22.9618,294242.0
2023-12-08 11:50:00,23.33,23.39,23.31,23.33,269760.0,22.9618,23.0209,22.9421,22.9618,269760.0
2023-12-08 12:00:00,23.33,23.41,23.31,23.34,173956.0,22.9618,23.0405,22.9421,22.9716,173956.0
2023-12-08 12:10:00,23.35,23.35,23.08,23.3,431272.0,22.9815,22.9815,22.7157,22.9323,431272.0
2023-12-08 12:20:00,23.31,23.51,23.3,23.47,281454.0,22.9421,23.139,22.9323,23.0996,281454.0
2023-12-08 12:30:00,23.47,23.51,23.41,23.48,182275.0,23.0996,23.139,23.0405,23.1094,182275.0
2023-12-08 12:40:00,23.49,23.61,23.49,23.54,217464.0,23.1193,23.2374,23.1193,23.1685,217464.0
2023-12-08 12:50:00,23.55,23.65,23.53,23.65,155274.0,23.1783,23.2768,23.1586,23.2768,155274.0
2023-12-08 13:00:00,23.66,23.7,23.63,23.66,224211.0,23.2866,23.326,23.2571,23.2866,224211.0
2023-12-08 13:10:00,23.67,23.75,23.63,23.63,237254.0,23.2964,23.3752,23.2571,23.2571,237254.0
2023-12-08 13:20:00,23.62,23.73,23.57,23.7,184080.0,23.2472,23.3555,23.198,23.326,184080.0
2023-12-08 13:30:00,23.7,23.7,23.59,23.64,148023.0,23.326,23.326,23.2177,23.2669,148023.0
2023-12-08 13:40:00,23.64,23.75,23.6,23.75,229748.0,23.2669,23.3752,23.2275,23.3752,229748.0
2023-12-08 13:50:00,23.75,23.78,23.73,23.74,122541.0,23.3752,23.4047,23.3555,23.3653,122541.0
2023-12-08 14:00:00,23.74,23.74,23.66,23.7,148442.0,23.3653,23.3653,23.2866,23.326,148442.0
2023-12-08 14:10:00,23.7,23.79,23.69,23.78,143526.0,23.326,23.4145,23.3161,23.4047,143526.0
2023-12-08 14:20:00,23.77,23.83,23.74,23.81,156873.0,23.3949,23.4539,23.3653,23.4342,156873.0
2023-12-08 14:30:00,23.82,23.82,23.72,23.75,75532.0,23.4441,23.4441,23.3456,23.3752,75532.0
2023-12-08 14:40:00,23.75,23.84,23.75,23.84,210576.0,23.3752,23.4638,23.3752,23.4638,210576.0
2023-12-08 14:50:00,23.84,23.87,23.8,23.87,220721.0,23.4638,23.4933,23.4244,23.4933,220721.0
2023-12-08 15:00:00,23.87,23.87,23.64,23.74,348168.0,23.4933,23.4933,23.2669,23.3653,348168.0
2023-12-08 15:10:00,23.74,23.82,23.7,23.78,151399.0,23.3653,23.4441,23.326,23.4047,151399.0
2023-12-08 15:20:00,23.78,23.85,23.73,23.83,250955.0,23.4047,23.4736,23.3555,23.4539,250955.0
2023-12-08 15:30:00,23.82,23.88,23.8,23.87,279275.0,23.4441,23.5031,23.4244,23.4933,279275.0
2023-12-08 15:40:00,23.88,23.88,23.78,23.78,168609.0,23.5031,23.5031,23.4047,23.4047,168609.0
2023-12-08 15:50:00,23.78,23.82,23.7,23.72,486250.0,23.4047,23.4441,23.326,23.3456,486250.0
2023-12-11 09:30:00,24.38,24.84,24.31,24.83,2613663.0,23.9952,24.448,23.9263,24.4381,2613663.0
2023-12-11 09:40:00,24.83,25.28,24.77,25.15,1784307.0,24.4381,24.881,24.3791,24.7531,1784307.0
2023-12-11 09:50:00,25.15,25.27,25.05,25.26,933808.0,24.7531,24.8712,24.6547,24.8613,933808.0
2023-12-11 10:00:00,25.27,25.5,25.19,25.46,910612.0,24.8712,25.0976,24.7924,25.0582,910612.0
2023-12-11 10:10:00,25.47,25.57,25.4,25.46,720713.0,25.068,25.1664,24.9991,25.0582,720713.0
2023-12-11 10:20:00,25.46,25.54,25.19,25.2,656100.0,25.0582,25.1369,24.7924,24.8023,656100.0
2023-12-11 10:30:00,25.2,25.49,25.13,25.45,592853.0,24.8023,25.0877,24.7334,25.0483,592853.0
2023-12-11 10:40:00,25.45,25.59,25.34,25.58,501000.0,25.0483,25.1861,24.9401,25.1763,501000.0
2023-12-11 10:50:00,25.59,25.72,25.54,25.56,462673.0,25.1861,25.3141,25.1369,25.1566,462673.0
2023-12-11 11:00:00,25.55,25.64,25.46,25.51,304517.0,25.1468,25.2353,25.0582,25.1074,304517.0
2023-12-11 11:10:00,25.52,25.55,25.33,25.38,400726.0,25.1172,25.1468,24.9302,24.9794,400726.0
2023-12-11 11:20:00,25.38,25.55,25.35,25.51,270723.0,24.9794,25.1468,24.9499,25.1074,270723.0
2023-12-11 11:30:00,25.51,25.56,25.23,25.43,419789.0,25.1074,25.1566,24.8318,25.0287,419789.0
2023-12-11 11:40:00,25.43,25.5,25.34,25.5,248571.0,25.0287,25.0976,24.9401,25.0976,248571.0
2023-12-11 11:50:00,25.49,25.59,25.49,25.56,220134.0,25.0877,25.1861,25.0877,25.1566,220134.0
2023-12-11 12:00:00,25.56,25.69,25.49,25.68,250268.0,25.1566,25.2846,25.0877,25.2747,250268.0
2023-12-11 12:10:00,25.68,25.73,25.64,25.73,248889.0,25.2747,25.3239,25.2353,25.3239,248889.0
2023-12-11 12:20:00,25.73,25.89,25.73,25.88,485594.0,25.3239,25.4814,25.3239,25.4716,485594.0
2023-12-11 12:30:00,25.89,26.0,25.87,25.99,240194.0,25.4814,25.5897,25.4617,25.5798,240194.0
2023-12-11 12:40:00,26.0,26.08,26.0,26.04,407200.0,25.5897,25.6684,25.5897,25.629,407200.0
2023-12-11 12:50:00,26.05,26.08,25.95,25.98,194636.0,25.6389,25.6684,25.5405,25.57,194636.0
2023-12-11 13:00:00,25.99,26.06,25.88,26.02,282031.0,25.5798,25.6487,25.4716,25.6093,282031.0
2023-12-11 13:10:00,26.02,26.06,25.96,26.06,157771.0,25.6093,25.6487,25.5503,25.6487,157771.0
2023-12-11 13:20:00,26.07,26.1,26.02,26.09,179247.0,25.6586,25.6881,25.6093,25.6782,179247.0
2023-12-11 13:30:00,26.1,26.16,26.09,26.12,248041.0,25.6881,25.7471,25.6782,25.7078,248041.0
2023-12-11 13:40:00,26.12,26.25,26.11,26.25,201202.0,25.7078,25.8357,25.6979,25.8357,201202.0
2023-12-11 13:50:00,26.25,26.34,26.24,26.28,293732.0,25.8357,25.9243,25.8259,25.8652,293732.0
2023-12-11 14:00:00,26.29,26.38,26.28,26.34,192648.0,25.8751,25.9637,25.8652,25.9243,192648.0
2023-12-11 14:10:00,26.33,26.35,26.19,26.23,222586.0,25.9145,25.9341,25.7767,25.816,222586.0
2023-12-11 14:20:00,26.23,26.32,26.2,26.28,173440.0,25.816,25.9046,25.7865,25.8652,173440.0
2023-12-11 14:30:00,26.27,26.29,26.07,26.11,244749.0,25.8554,25.8751,25.6586,25.6979,244749.0
2023-12-11 14:40:00,26.11,26.14,26.02,26.09,155585.0,25.6979,25.7275,25.6093,25.6782,155585.0
2023-12-11 14:50:00,26.1,26.13,26.04,26.12,136557.0,25.6881,25.7176,25.629,25.7078,136557.0
2023-12-11 15:00:00,26.12,26.25,25.97,26.24,272814.0,25.7078,25.8357,25.5601,25.8259,272814.0
2023-12-11 15:10:00,26.24,26.25,26.13,26.23,220453.0,25.8259,25.8357,25.7176,25.816,220453.0
2023-12-11 15:20:00,26.23,26.23,26.02,26.05,354330.0,25.816,25.816,25.6093,25.6389,354330.0
2023-12-11 15:30:00,26.05,26.19,26.05,26.18,325438.0,25.6389,25.7767,25.6389,25.7668,325438.0
2023-12-11 15:40:00,26.19,26.26,26.16,26.21,363485.0,25.7767,25.8456,25.7471,25.7963,363485.0
2023-12-11 15:50:00,26.2,26.2,26.05,26.12,829144.0,25.7865,25.7865,25.6389,25.7078,829144.0
2023-12-12 09:30:00,25.75,26.06,25.61,25.94,1492560.0,25.3436,25.6487,25.2058,25.5306,1492560.0
2023-12-12 09:40:00,25.94,26.19,25.79,26.19,792419.0,25.5306,25.7767,25.383,25.7767,792419.0
2023-12-12 09:50:00,26.19,26.42,26.15,26.42,604249.0,25.7767,26.003,25.7373,26.003,604249.0
2023-12-12 10:00:00,26.43,26.43,26.25,26.33,401249.0,26.0129,26.0129,25.8357,25.9145,401249.0
2023-12-12 10:10:00,26.33,26.35,26.18,26.29,512722.0,25.9145,25.9341,25.7668,25.8751,512722.0
2023-12-12 10:20:00,26.3,26.38,26.22,26.27,259809.0,25.8849,25.9637,25.8062,25.8554,259809.0
2023-12-12 10:30:00,26.27,26.38,26.27,26.38,348018.0,25.8554,25.9637,25.8554,25.9637,348018.0
2023-12-12 10:40:00,26.38,26.48,26.35,26.39,482381.0,25.9637,26.0621,25.9341,25.9735,482381.0
2023-12-12 10:50:00,26.39,26.57,26.33,26.57,482244.0,25.9735,26.1507,25.9145,26.1507,482244.0
2023-12-12 11:00:00,26.58,26.64,26.53,26.55,363415.0,26.1605,26.2196,26.1113,26.131,363415.0
2023-12-12 11:10:00,26.56,26.61,26.5,26.56,174301.0,26.1408,26.19,26.0818,26.1408,174301.0
2023-12-12 11:20:00,26.57,26.67,26.52,26.53,218830.0,26.1507,26.2491,26.1015,26.1113,218830.0
2023-12-12 11:30:00,26.53,26.61,26.47,26.54,380003.0,26.1113,26.19,26.0522,26.1211,380003.0
2023-12-12 11:40:00,26.55,26.59,26.5,26.55,190972.0,26.131,26.1704,26.0818,26.131,190972.0
2023-12-12 11:50:00,26.56,26.57,26.33,26.33,196262.0,26.1408,26.1507,25.9145,25.9145,196262.0
2023-12-12 12:00:00,26.35,26.36,26.15,26.19,342392.0,25.9341,25.944,25.7373,25.7767,342392.0
2023-12-12 12:10:00,26.19,26.31,26.11,26.29,200701.0,25.7767,25.8948,25.6979,25.8751,200701.0
2023-12-12 12:20:00,26.3,26.35,26.18,26.28,160339.0,25.8849,25.9341,25.7668,25.8652,160339.0
2023-12-12 12:30:00,26.29,26.43,26.29,26.33,154119.0,25.8751,26.0129,25.8751,25.9145,154119.0
2023-12-12 12:40:00,26.34,26.41,26.25,26.25,87600.0,25.9243,25.9932,25.8357,25.8357,87600.0
2023-12-12 12:50:00,26.25,26.36,26.25,26.34,139494.0,25.8357,25.944,25.8357,25.9243,139494.0
2023-12-12 13:00:00,26.33,26.46,26.3,26.39,235782.0,25.9145,26.0424,25.8849,25.9735,235782.0
2023-12-12 13:10:00,26.39,26.47,26.34,26.4,106909.0,25.9735,26.0522,25.9243,25.9833,106909.0
2023-12-12 13:20:00,26.39,26.39,26.32,26.39,103586.0,25.9735,25.9735,25.9046,25.9735,103586.0
2023-12-12 13:30:00,26.37,26.44,26.33,26.41,102003.0,25.9538,26.0227,25.9145,25.9932,102003.0
2023-12-12 13:40:00,26.41,26.57,26.4,26.57,197725.0,25.9932,26.1507,25.9833,26.1507,197725.0
2023-12-12 13:50:00,26.57,26.6,26.54,26.58,107267.0,26.1507,26.1802,26.1211,26.1605,107267.0
2023-12-12 14:00:00,26.58,26.58,26.48,26.55,63341.0,26.1605,26.1605,26.0621,26.131,63341.0
2023-12-12 14:10:00,26.54,26.56,26.51,26.52,103812.0,26.1211,26.1408,26.0916,26.1015,103812.0
2023-12-12 14:20:00,26.52,26.61,26.52,26.56,196098.0,26.1015,26.19,26.1015,26.1408,196098.0
2023-12-12 14:30:00,26.58,26.63,26.57,26.62,104811.0,26.1605,26.2097,26.1507,26.1999,104811.0
2023-12-12 14:40:00,26.63,26.66,26.62,26.64,99083.0,26.2097,26.2392,26.1999,26.2196,99083.0
2023-12-12 14:50:00,26.64,26.71,26.63,26.71,145363.0,26.2196,26.2885,26.2097,26.2885,145363.0
2023-12-12 15:00:00,26.7,26.7,26.6,26.64,226121.0,26.2786,26.2786,26.1802,26.2196,226121.0
2023-12-12 15:10:00,26.64,26.69,26.6,26.62,160845.0,26.2196,26.2688,26.1802,26.1999,160845.0
2023-12-12 15:20:00,26.62,26.72,26.62,26.68,282918.0,26.1999,26.2983,26.1999,26.2589,282918.0
2023-12-12 15:30:00,26.68,26.71,26.6,26.63,269417.0,26.2589,26.2885,26.1802,26.2097,269417.0
2023-12-12 15:40:00,26.63,26.66,26.6,26.64,259152.0,26.2097,26.2392,26.1802,26.2196,259152.0
2023-12-12 15:50:00,26.63,26.69,26.58,26.69,649147.0,26.2097,26.2688,26.1605,26.2688,649147.0
2023-12-13 09:30:00,26.72,27.08,26.67,26.98,1966064.0,26.2983,26.6526,26.2491,26.5542,1966064.0
2023-12-13 09:40:00,26.98,27.14,26.73,26.87,1132552.0,26.5542,26.7117,26.3081,26.4459,1132552.0
2023-12-13 09:50:00,26.87,26.98,26.81,26.93,574581.0,26.4459,26.5542,26.3869,26.505,574581.0
2023-12-13 10:00:00,26.93,27.08,26.85,27.02,709465.0,26.505,26.6526,26.4262,26.5936,709465.0
2023-12-13 10:10:00,27.03,27.12,26.98,27.12,631564.0,26.6034,26.692,26.5542,26.692,631564.0
2023-12-13 10:20:00,27.13,27.14,26.89,26.97,569187.0,26.7018,26.7117,26.4656,26.5444,569187.0
2023-12-13 10:30:00,26.97,27.08,26.92,27.07,386190.0,26.5444,26.6526,26.4951,26.6428,386190.0
2023-12-13 10:40:00,27.06,27.09,27.0,27.03,253123.0,26.6329,26.6625,26.5739,26.6034,253123.0
2023-12-13 10:50:00,27.03,27.03,26.84,26.93,484959.0,26.6034,26.6034,26.4164,26.505,484959.0
2023-12-13 11:00:00,26.93,26.99,26.84,26.94,301506.0,26.505,26.564,26.4164,26.5148,301506.0
2023-12-13 11:10:00,26.93,26.98,26.86,26.86,321967.0,26.505,26.5542,26.4361,26.4361,321967.0
2023-12-13 11:20:00,26.86,26.92,26.73,26.8,305138.0,26.4361,26.4951,26.3081,26.377,305138.0
2023-12-13 11:30:00,26.8,26.9,26.78,26.79,324093.0,26.377,26.4755,26.3574,26.3672,324093.0
2023-12-13 11:40:00,26.79,26.88,26.78,26.84,150478.0,26.3672,26.4558,26.3574,26.4164,150478.0
2023-12-13 11:50:00,26.85,26.86,26.74,26.77,192092.0,26.4262,26.4361,26.318,26.3475,192092.0
2023-12-13 12:00:00,26.77,26.79,26.65,26.75,377118.0,26.3475,26.3672,26.2294,26.3278,377118.0
2023-12-13 12:10:00,26.76,26.82,26.76,26.82,391710.0,26.3377,26.3967,26.3377,26.3967,391710.0
2023-12-13 12:20:00,26.82,26.89,26.81,26.85,152661.0,26.3967,26.4656,26.3869,26.4262,152661.0
2023-12-13 12:30:00,26.85,26.85,26.71,26.79,187291.0,26.4262,26.4262,26.2885,26.3672,187291.0
2023-12-13 12:40:00,26.78,26.8,26.67,26.7,115718.0,26.3574,26.377,26.2491,26.2786,115718.0
2023-12-13 12:50:00,26.7,26.73,26.58,26.61,229787.0,26.2786,26.3081,26.1605,26.19,229787.0
2023-12-13 13:00:00,26.62,26.62,26.55,26.56,206591.0,26.1999,26.1999,26.131,26.1408,206591.0
2023-12-13 13:10:00,26.55,26.57,26.46,26.47,304487.0,26.131,26.1507,26.0424,26.0522,304487.0
2023-12-13 13:20:00,26.47,26.53,26.42,26.53,226979.0,26.0522,26.1113,26.003,26.1113,226979.0
2023-12-13 13:30:00,26.52,26.55,26.43,26.43,213130.0,26.1015,26.131,26.0129,26.0129,213130.0
2023-12-13 13:40:00,26.44,26.59,26.44,26.57,103897.0,26.0227,26.1704,26.0227,26.1507,103897.0
2023-12-13 13:50:00,26.58,26.64,26.54,26.6,131521.0,26.1605,26.2196,26.1211,26.1802,131521.0
2023-12-13 14:00:00,26.6,27.41,26.6,27.41,1243328.0,26.1802,26.9774,26.1802,26.9774,1243328.0
2023-12-13 14:10:00,27.42,27.56,27.2,27.56,802499.0,26.9873,27.125,26.7707,27.125,802499.0
2023-12-13 14:20:00,27.56,27.66,27.41,27.48,613536.0,27.125,27.2235,26.9774,27.0463,613536.0
2023-12-13 14:30:00,27.49,27.84,27.27,27.84,900335.0,27.0561,27.4006,26.8396,27.4006,900335.0
2023-12-13 14:40:00,27.84,28.06,27.81,27.95,1706820.0,27.4006,27.6172,27.3711,27.5089,1706820.0
2023-12-13 14:50:00,27.95,28.19,27.88,28.14,846445.0,27.5089,27.7451,27.44,27.6959,846445.0
2023-12-13 15:00:00,28.15,28.4,28.09,28.18,705230.0,27.7057,27.9518,27.6467,27.7353,705230.0
2023-12-13 15:10:00,28.16,28.16,27.67,27.68,963581.0,27.7156,27.7156,27.2333,27.2431,963581.0
2023-12-13 15:20:00,27.69,27.74,27.21,27.47,1031328.0,27.253,27.3022,26.7806,27.0365,1031328.0
2023-12-13 15:30:00,27.46,27.87,27.41,27.87,600171.0,27.0266,27.4302,26.9774,27.4302,600171.0
2023-12-13 15:40:00,27.87,27.97,27.83,27.92,558697.0,27.4302,27.5286,27.3908,27.4794,558697.0
2023-12-13 15:50:00,27.91,27.94,27.69,27.93,749937.0,27.4695,27.499,27.253,27.4892,749937.0
2023-12-14 09:30:00,28.65,29.46,28.63,29.45,2127316.0,28.1978,28.9951,28.1782,28.9852,2127316.0
2023-12-14 09:40:00,29.46,30.14,29.46,29.85,1499897.0,28.9951,29.6643,28.9951,29.3789,1499897.0
2023-12-14 09:50:00,29.85,30.18,29.77,30.15,980441.0,29.3789,29.7037,29.3002,29.6742,980441.0
2023-12-14 10:00:00,30.15,30.23,29.95,30.08,1396665.0,29.6742,29.7529,29.4773,29.6053,1396665.0
2023-12-14 10:10:00,30.08,30.16,29.66,29.79,1234711.0,29.6053,29.684,29.1919,29.3198,1234711.0
2023-12-14 10:20:00,29.79,30.12,29.7,30.05,948619.0,29.3198,29.6446,29.2313,29.5757,948619.0
2023-12-14 10:30:00,30.06,30.24,29.92,29.97,713314.0,29.5856,29.7627,29.4478,29.497,713314.0
2023-12-14 10:40:00,29.98,30.14,29.91,30.06,450763.0,29.5068,29.6643,29.438,29.5856,450763.0
2023-12-14 10:50:00,30.05,30.48,30.03,30.46,677931.0,29.5757,29.999,29.5561,29.9793,677931.0
2023-12-14 11:00:00,30.45,30.48,29.94,29.98,666715.0,29.9694,29.999,29.4675,29.5068,666715.0
2023-12-14 11:10:00,29.98,30.13,29.65,29.84,717142.0,29.5068,29.6545,29.1821,29.3691,717142.0
2023-12-14 11:20:00,29.84,29.87,29.71,29.86,357183.0,29.3691,29.3986,29.2411,29.3887,357183.0
2023-12-14 11:30:00,29.87,29.95,29.62,29.68,495550.0,29.3986,29.4773,29.1525,29.2116,495550.0
2023-12-14 11:40:00,29.68,29.96,29.68,29.89,426765.0,29.2116,29.4872,29.2116,29.4183,426765.0
2023-12-14 11:50:00,29.9,29.98,29.85,29.94,350821.0,29.4281,29.5068,29.3789,29.4675,350821.0
2023-12-14 12:00:00,29.94,30.05,29.91,30.02,454529.0,29.4675,29.5757,29.438,29.5462,454529.0
2023-12-14 12:10:00,30.02,30.09,29.95,29.98,322294.0,29.5462,29.6151,29.4773,29.5068,322294.0
2023-12-14 12:20:00,29.99,30.07,29.93,30.04,226828.0,29.5167,29.5954,29.4576,29.5659,226828.0
2023-12-14 12:30:00,30.04,30.15,29.99,30.07,276030.0,29.5659,29.6742,29.5167,29.5954,276030.0
2023-12-14 12:40:00,30.07,30.38,30.07,30.31,308040.0,29.5954,29.9005,29.5954,29.8316,308040.0
2023-12-14 12:50:00,30.31,30.34,29.84,29.86,436832.0,29.8316,29.8612,29.3691,29.3887,436832.0
2023-12-14 13:00:00,29.85,29.85,29.66,29.75,503491.0,29.3789,29.3789,29.1919,29.2805,503491.0
2023-12-14 13:10:00,29.76,29.8,29.61,29.64,279609.0,29.2903,29.3297,29.1427,29.1722,279609.0
2023-12-14 13:20:00,29.63,29.7,29.46,29.47,265320.0,29.1624,29.2313,28.9951,29.0049,265320.0
2023-12-14 13:30:00,29.47,29.68,29.45,29.65,316810.0,29.0049,29.2116,28.9852,29.1821,316810.0
2023-12-14 13:40:00,29.66,29.82,29.6,29.6,267009.0,29.1919,29.3494,29.1328,29.1328,267009.0
2023-12-14 13:50:00,29.59,29.59,29.21,29.51,394685.0,29.123,29.123,28.749,29.0443,394685.0
2023-12-14 14:00:00,29.5,29.68,29.5,29.58,261378.0,29.0344,29.2116,29.0344,29.1132,261378.0
2023-12-14 14:10:00,29.57,29.79,29.52,29.79,282368.0,29.1033,29.3198,29.0541,29.3198,282368.0
2023-12-14 14:20:00,29.8,29.95,29.75,29.95,199632.0,29.3297,29.4773,29.2805,29.4773,199632.0
2023-12-14 14:30:00,29.94,30.09,29.83,30.02,321642.0,29.4675,29.6151,29.3592,29.5462,321642.0
2023-12-14 14:40:00,30.02,30.14,29.99,30.14,212840.0,29.5462,29.6643,29.5167,29.6643,212840.0
2023-12-14 14:50:00,30.15,30.25,30.12,30.25,192382.0,29.6742,29.7726,29.6446,29.7726,192382.0
2023-12-14 15:00:00,30.25,30.25,30.09,30.15,300125.0,29.7726,29.7726,29.6151,29.6742,300125.0
2023-12-14 15:10:00,30.13,30.24,30.12,30.18,288196.0,29.6545,29.7627,29.6446,29.7037,288196.0
2023-12-14 15:20:00,30.19,30.19,30.1,30.1,183434.0,29.7135,29.7135,29.625,29.625,183434.0
2023-12-14 15:30:00,30.11,30.26,30.11,30.15,336424.0,29.6348,29.7824,29.6348,29.6742,336424.0
2023-12-14 15:40:00,30.16,30.3,30.12,30.14,544845.0,29.684,29.8218,29.6446,29.6643,544845.0
2023-12-14 15:50:00,30.14,30.26,30.14,30.21,696325.0,29.6643,29.7824,29.6643,29.7332,696325.0
2023-12-15 09:30:00,30.35,31.1,30.35,30.6,2027965.0,29.871,30.6092,29.871,30.1171,2027965.0
2023-12-15 09:40:00,30.61,30.78,30.36,30.55,803298.0,30.1269,30.2942,29.8809,30.0679,803298.0
2023-12-15 09:50:00,30.56,30.92,30.48,30.92,931991.0,30.0777,30.432,29.999,30.432,931991.0
2023-12-15 10:00:00,30.93,31.36,30.93,31.27,1421924.0,30.4419,30.8651,30.4419,30.7765,1421924.0
2023-12-15 10:10:00,31.28,31.29,30.95,31.04,570049.0,30.7863,30.7962,30.4615,30.5501,570049.0
2023-12-15 10:20:00,31.04,31.17,30.96,31.16,399144.0,30.5501,30.6781,30.4714,30.6682,399144.0
2023-12-15 10:30:00,31.17,31.18,31.0,31.13,333746.0,30.6781,30.6879,30.5108,30.6387,333746.0
2023-12-15 10:40:00,31.14,31.19,31.05,31.19,378239.0,30.6485,30.6978,30.56,30.6978,378239.0
2023-12-15 10:50:00,31.19,31.4,31.19,31.24,547569.0,30.6978,30.9044,30.6978,30.747,547569.0
2023-12-15 11:00:00,31.25,31.42,31.25,31.32,406270.0,30.7568,30.9241,30.7568,30.8257,406270.0
2023-12-15 11:10:00,31.33,31.35,31.21,31.31,293791.0,30.8355,30.8552,30.7174,30.8159,293791.0
2023-12-15 11:20:00,31.31,31.51,31.31,31.49,489364.0,30.8159,31.0127,30.8159,30.993,489364.0
2023-12-15 11:30:00,31.5,31.59,31.45,31.49,428093.0,31.0029,31.0914,30.9536,30.993,428093.0
2023-12-15 11:40:00,31.49,31.49,31.34,31.35,352980.0,30.993,30.993,30.8454,30.8552,352980.0
2023-12-15 11:50:00,31.35,31.41,31.3,31.35,278297.0,30.8552,30.9143,30.806,30.8552,278297.0
2023-12-15 12:00:00,31.35,31.37,31.09,31.12,263163.0,30.8552,30.8749,30.5993,30.6289,263163.0
2023-12-15 12:10:00,31.12,31.16,30.97,31.07,234363.0,30.6289,30.6682,30.4812,30.5796,234363.0
2023-12-15 12:20:00,31.07,31.19,30.99,31.14,256674.0,30.5796,30.6978,30.5009,30.6485,256674.0
2023-12-15 12:30:00,31.14,31.14,30.89,30.97,362374.0,30.6485,30.6485,30.4025,30.4812,362374.0
2023-12-15 12:40:00,30.96,30.97,30.76,30.88,427134.0,30.4714,30.4812,30.2745,30.3926,427134.0
2023-12-15 12:50:00,30.87,30.9,30.65,30.7,242448.0,30.3828,30.4123,30.1663,30.2155,242448.0
2023-12-15 13:00:00,30.67,30.76,30.6,30.7,221030.0,30.186,30.2745,30.1171,30.2155,221030.0
2023-12-15 13:10:00,30.7,30.85,30.66,30.81,188986.0,30.2155,30.3631,30.1761,30.3238,188986.0
2023-12-15 13:20:00,30.82,31.1,30.81,31.09,319346.0,30.3336,30.6092,30.3238,30.5993,319346.0
2023-12-15 13:30:00,31.1,31.13,30.81,30.85,180560.0,30.6092,30.6387,30.3238,30.3631,180560.0
2023-12-15 13:40:00,30.84,30.84,30.42,30.66,729961.0,30.3533,30.3533,29.9399,30.1761,729961.0
2023-12-15 13:50:00,30.67,30.77,30.38,30.5,610386.0,30.186,30.2844,29.9005,30.0186,610386.0
2023-12-15 14:00:00,30.49,30.65,30.43,30.62,199230.0,30.0088,30.1663,29.9497,30.1367,199230.0
2023-12-15 14:10:00,30.62,30.69,30.56,30.66,227546.0,30.1367,30.2056,30.0777,30.1761,227546.0
2023-12-15 14:20:00,30.65,30.66,30.37,30.37,417146.0,30.1663,30.1761,29.8907,29.8907,417146.0
2023-12-15 14:30:00,30.38,30.65,30.38,30.57,223930.0,29.9005,30.1663,29.9005,30.0875,223930.0
2023-12-15 14:40:00,30.58,30.68,30.54,30.58,91751.0,30.0974,30.1958,30.058,30.0974,91751.0
2023-12-15 14:50:00,30.59,30.7,30.5,30.59,302166.0,30.1072,30.2155,30.0186,30.1072,302166.0
2023-12-15 15:00:00,30.59,30.69,30.45,30.47,195623.0,30.1072,30.2056,29.9694,29.9891,195623.0
2023-12-15 15:10:00,30.48,30.55,30.43,30.47,207264.0,29.999,30.0679,29.9497,29.9891,207264.0
2023-12-15 15:20:00,30.46,30.55,30.45,30.55,226975.0,29.9793,30.0679,29.9694,30.0679,226975.0
2023-12-15 15:30:00,30.55,30.62,30.48,30.54,278665.0,30.0679,30.1367,29.999,30.058,278665.0
2023-12-15 15:40:00,30.55,30.59,30.49,30.59,330995.0,30.0679,30.1072,30.0088,30.1072,330995.0
2023-12-15 15:50:00,30.6,30.82,30.56,30.58,985935.0,30.1171,30.3336,30.0777,30.0974,985935.0
2023-12-18 09:30:00,30.56,30.71,29.79,29.83,1816113.0,30.0777,30.2253,29.3198,29.3592,1816113.0
2023-12-18 09:40:00,29.83,30.13,29.8,29.83,703553.0,29.3592,29.6545,29.3297,29.3592,703553.0
2023-12-18 09:50:00,29.82,30.04,29.74,30.04,621679.0,29.3494,29.5659,29.2706,29.5659,621679.0
2023-12-18 10:00:00,30.05,30.25,30.01,30.15,453012.0,29.5757,29.7726,29.5364,29.6742,453012.0
2023-12-18 10:10:00,30.16,30.22,29.99,30.07,472269.0,29.684,29.7431,29.5167,29.5954,472269.0
2023-12-18 10:20:00,30.1,30.12,29.92,29.97,194001.0,29.625,29.6446,29.4478,29.497,194001.0
2023-12-18 10:30:00,29.98,30.01,29.71,29.72,293980.0,29.5068,29.5364,29.2411,29.251,293980.0
2023-12-18 10:40:00,29.72,29.89,29.68,29.78,292962.0,29.251,29.4183,29.2116,29.31,292962.0
2023-12-18 10:50:00,29.78,29.8,29.69,29.71,209686.0,29.31,29.3297,29.2214,29.2411,209686.0
2023-12-18 11:00:00,29.71,29.71,29.46,29.63,548906.0,29.2411,29.2411,28.9951,29.1624,548906.0
2023-12-18 11:10:00,29.62,29.93,29.6,29.9,295295.0,29.1525,29.4576,29.1328,29.4281,295295.0
2023-12-18 11:20:00,29.91,29.92,29.81,29.87,241178.0,29.438,29.4478,29.3395,29.3986,241178.0
2023-12-18 11:30:00,29.86,30.0,29.86,29.98,173580.0,29.3887,29.5265,29.3887,29.5068,173580.0
2023-12-18 11:40:00,29.98,30.08,29.96,29.96,183164.0,29.5068,29.6053,29.4872,29.4872,183164.0
2023-12-18 11:50:00,29.97,30.02,29.9,29.93,174841.0,29.497,29.5462,29.4281,29.4576,174841.0
2023-12-18 12:00:00,29.93,30.03,29.93,30.03,103324.0,29.4576,29.5561,29.4576,29.5561,103324.0
2023-12-18 12:10:00,30.03,30.16,30.03,30.15,182783.0,29.5561,29.684,29.5561,29.6742,182783.0
2023-12-18 12:20:00,30.15,30.16,30.04,30.07,140228.0,29.6742,29.684,29.5659,29.5954,140228.0
2023-12-18 12:30:00,30.09,30.3,30.09,30.27,166409.0,29.6151,29.8218,29.6151,29.7923,166409.0
2023-12-18 12:40:00,30.26,30.26,30.18,30.21,147748.0,29.7824,29.7824,29.7037,29.7332,147748.0
2023-12-18 12:50:00,30.21,30.21,30.13,30.15,67227.0,29.7332,29.7332,29.6545,29.6742,67227.0
2023-12-18 13:00:00,30.15,30.18,30.02,30.15,130590.0,29.6742,29.7037,29.5462,29.6742,130590.0
2023-12-18 13:10:00,30.16,30.21,30.09,30.17,130746.0,29.684,29.7332,29.6151,29.6939,130746.0
2023-12-18 13:20:00,30.18,30.24,30.16,30.17,93411.0,29.7037,29.7627,29.684,29.6939,93411.0
2023-12-18 13:30:00,30.2,30.24,30.19,30.21,80060.0,29.7234,29.7627,29.7135,29.7332,80060.0
2023-12-18 13:40:00,30.21,30.26,30.19,30.24,67738.0,29.7332,29.7824,29.7135,29.7627,67738.0
2023-12-18 13:50:00,30.26,30.32,30.25,30.32,139723.0,29.7824,29.8415,29.7726,29.8415,139723.0
2023-12-18 14:00:00,30.32,30.38,30.28,30.34,152866.0,29.8415,29.9005,29.8021,29.8612,152866.0
2023-12-18 14:10:00,30.34,30.4,30.31,30.34,115768.0,29.8612,29.9202,29.8316,29.8612,115768.0
2023-12-18 14:20:00,30.34,30.47,30.33,30.37,351654.0,29.8612,29.9891,29.8513,29.8907,351654.0
2023-12-18 14:30:00,30.38,30.46,30.29,30.45,334079.0,29.9005,29.9793,29.812,29.9694,334079.0
2023-12-18 14:40:00,30.46,30.48,30.36,30.41,118809.0,29.9793,29.999,29.8809,29.9301,118809.0
2023-12-18 14:50:00,30.42,30.47,30.32,30.32,133954.0,29.9399,29.9891,29.8415,29.8415,133954.0
2023-12-18 15:00:00,30.32,30.45,30.25,30.42,163792.0,29.8415,29.9694,29.7726,29.9399,163792.0
2023-12-18 15:10:00,30.43,30.48,30.37,30.45,124933.0,29.9497,29.999,29.8907,29.9694,124933.0
2023-12-18 15:20:00,30.44,30.52,30.44,30.46,126696.0,29.9596,30.0383,29.9596,29.9793,126696.0
2023-12-18 15:30:00,30.48,30.48,30.36,30.39,125152.0,29.999,29.999,29.8809,29.9104,125152.0
2023-12-18 15:40:00,30.4,30.44,30.27,30.36,177363.0,29.9202,29.9596,29.7923,29.8809,177363.0
2023-12-18 15:50:00,30.36,30.41,30.29,30.29,307402.0,29.8809,29.9301,29.812,29.812,307402.0
2023-12-19 09:30:00,30.34,30.66,30.29,30.54,1117221.0,29.8612,30.1761,29.812,30.058,1117221.0
2023-12-19 09:40:00,30.54,30.97,30.5,30.66,711553.0,30.058,30.4812,30.0186,30.1761,711553.0
2023-12-19 09:50:00,30.65,30.83,30.57,30.74,393802.0,30.1663,30.3434,30.0875,30.2549,393802.0
2023-12-19 10:00:00,30.77,30.77,30.41,30.45,366775.0,30.2844,30.2844,29.9301,29.9694,366775.0
2023-12-19 10:10:00,30.44,30.72,30.44,30.7,422477.0,29.9596,30.2352,29.9596,30.2155,422477.0
2023-12-19 10:20:00,30.7,30.78,30.6,30.66,388185.0,30.2155,30.2942,30.1171,30.1761,388185.0
2023-12-19 10:30:00,30.67,30.72,30.5,30.5,262128.0,30.186,30.2352,30.0186,30.0186,262128.0
2023-12-19 10:40:00,30.5,30.51,30.34,30.49,327759.0,30.0186,30.0285,29.8612,30.0088,327759.0
2023-12-19 10:50:00,30.49,30.57,30.45,30.52,239580.0,30.0088,30.0875,29.9694,30.0383,239580.0
2023-12-19 11:00:00,30.51,30.6,30.43,30.55,294713.0,30.0285,30.1171,29.9497,30.0679,294713.0
2023-12-19 11:10:00,30.56,30.56,30.46,30.47,173731.0,30.0777,30.0777,29.9793,29.9891,173731.0
2023-12-19 11:20:00,30.46,30.48,30.34,30.42,243702.0,29.9793,29.999,29.8612,29.9399,243702.0
2023-12-19 11:30:00,30.41,30.49,30.3,30.49,214075.0,29.9301,30.0088,29.8218,30.0088,214075.0
2023-12-19 11:40:00,30.49,30.58,30.49,30.51,245365.0,30.0088,30.0974,30.0088,30.0285,245365.0
2023-12-19 11:50:00,30.51,30.52,30.37,30.37,234355.0,30.0285,30.0383,29.8907,29.8907,234355.0
2023-12-19 12:00:00,30.37,30.48,30.3,30.4,239694.0,29.8907,29.999,29.8218,29.9202,239694.0
2023-12-19 12:10:00,30.41,30.5,30.34,30.5,169961.0,29.9301,30.0186,29.8612,30.0186,169961.0
2023-12-19 12:20:00,30.51,30.6,30.45,30.58,171635.0,30.0285,30.1171,29.9694,30.0974,171635.0
2023-12-19 12:30:00,30.57,30.66,30.56,30.66,108002.0,30.0875,30.1761,30.0777,30.1761,108002.0
2023-12-19 12:40:00,30.67,30.83,30.65,30.79,245839.0,30.186,30.3434,30.1663,30.3041,245839.0
2023-12-19 12:50:00,30.79,30.87,30.78,30.8,169375.0,30.3041,30.3828,30.2942,30.3139,169375.0
2023-12-19 13:00:00,30.8,30.85,30.62,30.62,424868.0,30.3139,30.3631,30.1367,30.1367,424868.0
2023-12-19 13:10:00,30.63,30.69,30.57,30.6,176821.0,30.1466,30.2056,30.0875,30.1171,176821.0
2023-12-19 13:20:00,30.59,30.69,30.59,30.69,74338.0,30.1072,30.2056,30.1072,30.2056,74338.0
2023-12-19 13:30:00,30.69,30.72,30.59,30.69,113233.0,30.2056,30.2352,30.1072,30.2056,113233.0
2023-12-19 13:40:00,30.69,30.78,30.68,30.77,83786.0,30.2056,30.2942,30.1958,30.2844,83786.0
2023-12-19 13:50:00,30.77,30.77,30.64,30.71,82615.0,30.2844,30.2844,30.1564,30.2253,82615.0
2023-12-19 14:00:00,30.72,30.75,30.68,30.75,73119.0,30.2352,30.2647,30.1958,30.2647,73119.0
2023-12-19 14:10:00,30.76,30.82,30.72,30.81,147991.0,30.2745,30.3336,30.2352,30.3238,147991.0
2023-12-19 14:20:00,30.8,30.81,30.72,30.79,121088.0,30.3139,30.3238,30.2352,30.3041,121088.0
2023-12-19 14:30:00,30.81,30.82,30.74,30.78,107589.0,30.3238,30.3336,30.2549,30.2942,107589.0
2023-12-19 14:40:00,30.78,30.79,30.7,30.75,120367.0,30.2942,30.3041,30.2155,30.2647,120367.0
2023-12-19 14:50:00,30.75,30.76,30.73,30.75,120007.0,30.2647,30.2745,30.245,30.2647,120007.0
2023-12-19 15:00:00,30.74,30.79,30.63,30.69,322319.0,30.2549,30.3041,30.1466,30.2056,322319.0
2023-12-19 15:10:00,30.67,30.8,30.66,30.77,170598.0,30.186,30.3139,30.1761,30.2844,170598.0
2023-12-19 15:20:00,30.76,30.78,30.64,30.73,206614.0,30.2745,30.2942,30.1564,30.245,206614.0
2023-12-19 15:30:00,30.72,30.73,30.66,30.66,180923.0,30.2352,30.245,30.1761,30.1761,180923.0
2023-12-19 15:40:00,30.66,30.73,30.54,30.56,228977.0,30.1761,30.245,30.058,30.0777,228977.0
2023-12-19 15:50:00,30.56,30.77,30.56,30.77,558189.0,30.0777,30.2844,30.0777,30.2844,558189.0
2023-12-20 09:30:00,30.21,30.31,29.97,30.24,1296757.0,29.7332,29.8316,29.497,29.7627,1296757.0
2023-12-20 09:40:00,30.24,30.24,29.95,30.0,556591.0,29.7627,29.7627,29.4773,29.5265,556591.0
2023-12-20 09:50:00,30.0,30.07,29.94,30.03,391228.0,29.5265,29.5954,29.4675,29.5561,391228.0
2023-12-20 10:00:00,30.02,30.17,29.97,30.15,299376.0,29.5462,29.6939,29.497,29.6742,299376.0
2023-12-20 10:10:00,30.16,30.23,30.02,30.13,410282.0,29.684,29.7529,29.5462,29.6545,410282.0
2023-12-20 10:20:00,30.14,30.33,30.12,30.33,356537.0,29.6643,29.8513,29.6446,29.8513,356537.0
2023-12-20 10:30:00,30.33,30.49,30.33,30.43,324429.0,29.8513,30.0088,29.8513,29.9497,324429.0
2023-12-20 10:40:00,30.42,30.57,30.4,30.49,323152.0,29.9399,30.0875,29.9202,30.0088,323152.0
2023-12-20 10:50:00,30.49,30.51,30.38,30.44,172810.0,30.0088,30.0285,29.9005,29.9596,172810.0
2023-12-20 11:00:00,30.44,30.54,30.32,30.33,249784.0,29.9596,30.058,29.8415,29.8513,249784.0
2023-12-20 11:10:00,30.33,30.43,30.29,30.42,169914.0,29.8513,29.9497,29.812,29.9399,169914.0
2023-12-20 11:20:00,30.41,30.47,30.31,30.37,189159.0,29.9301,29.9891,29.8316,29.8907,189159.0
2023-12-20 11:30:00,30.36,30.43,30.29,30.38,313006.0,29.8809,29.9497,29.812,29.9005,313006.0
2023-12-20 11:40:00,30.39,30.52,30.36,30.49,139834.0,29.9104,30.0383,29.8809,30.0088,139834.0
2023-12-20 11:50:00,30.49,30.57,30.49,30.52,137483.0,30.0088,30.0875,30.0088,30.0383,137483.0
2023-12-20 12:00:00,30.52,30.61,30.49,30.49,111784.0,30.0383,30.1269,30.0088,30.0088,111784.0
2023-12-20 12:10:00,30.5,30.54,30.46,30.47,70419.0,30.0186,30.058,29.9793,29.9891,70419.0
2023-12-20 12:20:00,30.46,30.53,30.43,30.49,86217.0,29.9793,30.0482,29.9497,30.0088,86217.0
2023-12-20 12:30:00,30.49,30.52,30.31,30.44,162165.0,30.0088,30.0383,29.8316,29.9596,162165.0
2023-12-20 12:40:00,30.45,30.54,30.45,30.49,114317.0,29.9694,30.058,29.9694,30.0088,114317.0
2023-12-20 12:50:00,30.49,30.61,30.47,30.59,135972.0,30.0088,30.1269,29.9891,30.1072,135972.0
2023-12-20 13:00:00,30.59,30.59,30.49,30.51,84041.0,30.1072,30.1072,30.0088,30.0285,84041.0
2023-12-20 13:10:00,30.51,30.55,30.46,30.49,43234.0,30.0285,30.0679,29.9793,30.0088,43234.0
2023-12-20 13:20:00,30.49,30.51,30.41,30.44,89885.0,30.0088,30.0285,29.9301,29.9596,89885.0
2023-12-20 13:30:00,30.45,30.5,30.41,30.43,93219.0,29.9694,30.0186,29.9301,29.9497,93219.0
2023-12-20 13:40:00,30.42,30.43,30.3,30.31,151209.0,29.9399,29.9497,29.8218,29.8316,151209.0
2023-12-20 13:50:00,30.31,30.31,30.16,30.22,109459.0,29.8316,29.8316,29.684,29.7431,109459.0
2023-12-20 14:00:00,30.21,30.23,30.07,30.12,149609.0,29.7332,29.7529,29.5954,29.6446,149609.0
2023-12-20 14:10:00,30.12,30.18,30.11,30.11,114205.0,29.6446,29.7037,29.6348,29.6348,114205.0
2023-12-20 14:20:00,30.1,30.1,29.88,29.89,268124.0,29.625,29.625,29.4084,29.4183,268124.0
2023-12-20 14:30:00,29.88,29.88,29.52,29.55,470390.0,29.4084,29.4084,29.0541,29.0836,470390.0
2023-12-20 14:40:00,29.54,29.68,29.12,29.22,992142.0,29.0738,29.2116,28.6604,28.7588,992142.0
2023-12-20 14:50:00,29.22,29.25,28.61,28.69,1334524.0,28.7588,28.7884,28.1585,28.2372,1334524.0
2023-12-20 15:00:00,28.7,28.84,28.24,28.51,1102501.0,28.2471,28.3848,27.7943,28.06,1102501.0
2023-12-20 15:10:00,28.51,28.82,28.41,28.74,944902.0,28.06,28.3652,27.9616,28.2864,944902.0
2023-12-20 15:20:00,28.73,28.8,28.26,28.28,717311.0,28.2766,28.3455,27.814,27.8337,717311.0
2023-12-20 15:30:00,28.28,28.45,28.18,28.19,604600.0,27.8337,28.001,27.7353,27.7451,604600.0
2023-12-20 15:40:00,28.19,28.43,28.19,28.37,346718.0,27.7451,27.9813,27.7451,27.9223,346718.0
2023-12-20 15:50:00,28.37,28.45,28.05,28.05,836375.0,27.9223,28.001,27.6073,27.6073,836375.0
2023-12-21 09:30:00,29.8,30.1,29.64,29.7,1785390.0,29.3909,29.6868,29.2331,29.2923,1785390.0
2023-12-21 09:40:00,29.71,29.77,29.49,29.69,546466.0,29.3022,29.3613,29.0852,29.2824,546466.0
2023-12-21 09:50:00,29.69,29.88,29.59,29.7,446889.0,29.2824,29.4698,29.1838,29.2923,446889.0
2023-12-21 10:00:00,29.71,29.82,29.36,29.41,575482.0,29.3022,29.4107,28.957,29.0063,575482.0
2023-12-21 10:10:00,29.42,29.81,29.42,29.78,495881.0,29.0161,29.4008,29.0161,29.3712,495881.0
2023-12-21 10:20:00,29.79,30.02,29.58,29.66,665455.0,29.3811,29.6079,29.1739,29.2528,665455.0
2023-12-21 10:30:00,29.67,29.89,29.67,29.72,373606.0,29.2627,29.4797,29.2627,29.312,373606.0
2023-12-21 10:40:00,29.72,29.8,29.63,29.72,465258.0,29.312,29.3909,29.2233,29.312,465258.0
2023-12-21 10:50:00,29.72,29.72,29.55,29.72,460604.0,29.312,29.312,29.1444,29.312,460604.0
2023-12-21 11:00:00,29.71,29.85,29.63,29.73,383907.0,29.3022,29.4402,29.2233,29.3219,383907.0
2023-12-21 11:10:00,29.71,29.83,29.64,29.73,438856.0,29.3022,29.4205,29.2331,29.3219,438856.0
2023-12-21 11:20:00,29.73,29.95,29.68,29.94,300557.0,29.3219,29.5389,29.2726,29.529,300557.0
2023-12-21 11:30:00,29.94,30.12,29.89,30.11,694610.0,29.529,29.7065,29.4797,29.6967,694610.0
2023-12-21 11:40:00,30.11,30.18,30.04,30.06,366457.0,29.6967,29.7657,29.6276,29.6474,366457.0
2023-12-21 11:50:00,30.06,30.06,29.86,29.89,284026.0,29.6474,29.6474,29.4501,29.4797,284026.0
2023-12-21 12:00:00,29.89,29.92,29.59,29.59,589221.0,29.4797,29.5093,29.1838,29.1838,589221.0
2023-12-21 12:10:00,29.59,29.7,29.56,29.64,283638.0,29.1838,29.2923,29.1542,29.2331,283638.0
2023-12-21 12:20:00,29.65,29.69,29.56,29.62,260865.0,29.243,29.2824,29.1542,29.2134,260865.0
2023-12-21 12:30:00,29.63,29.82,29.6,29.7,313103.0,29.2233,29.4107,29.1937,29.2923,313103.0
2023-12-21 12:40:00,29.71,29.8,29.68,29.77,247908.0,29.3022,29.3909,29.2726,29.3613,247908.0
2023-12-21 12:50:00,29.76,29.78,29.56,29.64,267036.0,29.3515,29.3712,29.1542,29.2331,267036.0
2023-12-21 13:00:00,29.64,29.81,29.63,29.72,323866.0,29.2331,29.4008,29.2233,29.312,323866.0
2023-12-21 13:10:00,29.72,29.78,29.45,29.48,361018.0,29.312,29.3712,29.0457,29.0753,361018.0
2023-12-21 13:20:00,29.48,29.77,29.43,29.7,397337.0,29.0753,29.3613,29.026,29.2923,397337.0
2023-12-21 13:30:00,29.71,29.78,29.63,29.63,339830.0,29.3022,29.3712,29.2233,29.2233,339830.0
2023-12-21 13:40:00,29.63,29.79,29.6,29.68,306112.0,29.2233,29.3811,29.1937,29.2726,306112.0
2023-12-21 13:50:00,29.66,29.78,29.64,29.76,178356.0,29.2528,29.3712,29.2331,29.3515,178356.0
2023-12-21 14:00:00,29.77,29.77,29.65,29.68,193735.0,29.3613,29.3613,29.243,29.2726,193735.0
2023-12-21 14:10:00,29.68,29.81,29.61,29.78,249046.0,29.2726,29.4008,29.2035,29.3712,249046.0
2023-12-21 14:20:00,29.77,29.77,29.63,29.73,177154.0,29.3613,29.3613,29.2233,29.3219,177154.0
2023-12-21 14:30:00,29.73,29.86,29.68,29.85,241666.0,29.3219,29.4501,29.2726,29.4402,241666.0
2023-12-21 14:40:00,29.85,29.93,29.81,29.81,467006.0,29.4402,29.5191,29.4008,29.4008,467006.0
2023-12-21 14:50:00,29.82,29.86,29.64,29.77,233870.0,29.4107,29.4501,29.2331,29.3613,233870.0
2023-12-21 15:00:00,29.77,29.87,29.73,29.87,220653.0,29.3613,29.46,29.3219,29.46,220653.0
2023-12-21 15:10:00,29.88,30.08,29.87,30.07,297972.0,29.4698,29.6671,29.46,29.6572,297972.0
2023-12-21 15:20:00,30.07,30.34,30.07,30.34,385889.0,29.6572,29.9235,29.6572,29.9235,385889.0
2023-12-21 15:30:00,30.35,30.37,30.22,30.25,250480.0,29.9334,29.9531,29.8052,29.8348,250480.0
2023-12-21 15:40:00,30.25,30.36,30.25,30.34,240883.0,29.8348,29.9432,29.8348,29.9235,240883.0
2023-12-21 15:50:00,30.33,30.41,30.23,30.26,678522.0,29.9137,29.9926,29.815,29.8446,678522.0
2023-12-22 09:30:00,30.64,30.88,30.51,30.84,1244305.0,30.2194,30.4561,30.0912,30.4167,1244305.0
2023-12-22 09:40:00,30.84,31.07,30.77,30.89,1086639.0,30.4167,30.6435,30.3476,30.466,1086639.0
2023-12-22 09:50:00,30.9,31.0,30.8,30.81,405820.0,30.4758,30.5745,30.3772,30.3871,405820.0
2023-12-22 10:00:00,30.84,30.98,30.76,30.88,355009.0,30.4167,30.5547,30.3377,30.4561,355009.0
2023-12-22 10:10:00,30.87,30.96,30.82,30.87,305425.0,30.4462,30.535,30.3969,30.4462,305425.0
2023-12-22 10:20:00,30.87,30.89,30.72,30.89,207724.0,30.4462,30.466,30.2983,30.466,207724.0
2023-12-22 10:30:00,30.9,30.97,30.81,30.91,289155.0,30.4758,30.5449,30.3871,30.4857,289155.0
2023-12-22 10:40:00,30.92,30.95,30.76,30.76,207619.0,30.4956,30.5251,30.3377,30.3377,207619.0
2023-12-22 10:50:00,30.76,30.81,30.62,30.63,238964.0,30.3377,30.3871,30.1997,30.2095,238964.0
2023-12-22 11:00:00,30.62,30.67,30.44,30.67,446767.0,30.1997,30.249,30.0221,30.249,446767.0
2023-12-22 11:10:00,30.67,30.71,30.63,30.66,130867.0,30.249,30.2884,30.2095,30.2391,130867.0
2023-12-22 11:20:00,30.66,30.79,30.66,30.75,123046.0,30.2391,30.3673,30.2391,30.3279,123046.0
2023-12-22 11:30:00,30.76,30.84,30.67,30.7,165836.0,30.3377,30.4167,30.249,30.2786,165836.0
2023-12-22 11:40:00,30.7,30.7,30.6,30.64,138322.0,30.2786,30.2786,30.1799,30.2194,138322.0
2023-12-22 11:50:00,30.64,30.7,30.62,30.69,136057.0,30.2194,30.2786,30.1997,30.2687,136057.0
2023-12-22 12:00:00,30.7,30.82,30.59,30.64,242948.0,30.2786,30.3969,30.1701,30.2194,242948.0
2023-12-22 12:10:00,30.64,30.64,30.52,30.59,138432.0,30.2194,30.2194,30.101,30.1701,138432.0
2023-12-22 12:20:00,30.59,30.7,30.5,30.68,157810.0,30.1701,30.2786,30.0813,30.2588,157810.0
2023-12-22 12:30:00,30.68,30.75,30.61,30.72,99843.0,30.2588,30.3279,30.1898,30.2983,99843.0
2023-12-22 12:40:00,30.73,30.78,30.72,30.74,121737.0,30.3082,30.3575,30.2983,30.318,121737.0
2023-12-22 12:50:00,30.74,30.76,30.7,30.75,84276.0,30.318,30.3377,30.2786,30.3279,84276.0
2023-12-22 13:00:00,30.76,30.79,30.7,30.78,78905.0,30.3377,30.3673,30.2786,30.3575,78905.0
2023-12-22 13:10:00,30.79,30.82,30.76,30.76,128403.0,30.3673,30.3969,30.3377,30.3377,128403.0
2023-12-22 13:20:00,30.75,30.81,30.75,30.77,85063.0,30.3279,30.3871,30.3279,30.3476,85063.0
2023-12-22 13:30:00,30.78,30.82,30.76,30.77,77623.0,30.3575,30.3969,30.3377,30.3476,77623.0
2023-12-22 13:40:00,30.77,30.79,30.69,30.79,71038.0,30.3476,30.3673,30.2687,30.3673,71038.0
2023-12-22 13:50:00,30.79,30.81,30.7,30.71,85373.0,30.3673,30.3871,30.2786,30.2884,85373.0
2023-12-22 14:00:00,30.71,30.72,30.35,30.4,326045.0,30.2884,30.2983,29.9334,29.9827,326045.0
2023-12-22 14:10:00,30.39,30.5,30.18,30.29,241643.0,29.9728,30.0813,29.7657,29.8742,241643.0
2023-12-22 14:20:00,30.28,30.33,30.02,30.07,348549.0,29.8643,29.9137,29.6079,29.6572,348549.0
2023-12-22 14:30:00,30.07,30.24,29.89,30.14,425084.0,29.6572,29.8249,29.4797,29.7263,425084.0
2023-12-22 14:40:00,30.16,30.46,30.16,30.4,176215.0,29.746,30.0419,29.746,29.9827,176215.0
2023-12-22 14:50:00,30.4,30.55,30.4,30.55,106291.0,29.9827,30.1306,29.9827,30.1306,106291.0
2023-12-22 15:00:00,30.57,30.6,30.35,30.35,126622.0,30.1504,30.1799,29.9334,29.9334,126622.0
2023-12-22 15:10:00,30.36,30.44,30.35,30.41,85748.0,29.9432,30.0221,29.9334,29.9926,85748.0
2023-12-22 15:20:00,30.38,30.53,30.37,30.51,140720.0,29.963,30.1109,29.9531,30.0912,140720.0
2023-12-22 15:30:00,30.53,30.54,30.4,30.41,134321.0,30.1109,30.1208,29.9827,29.9926,134321.0
2023-12-22 15:40:00,30.4,30.46,30.32,30.4,115136.0,29.9827,30.0419,29.9038,29.9827,115136.0
2023-12-22 15:50:00,30.4,30.55,30.36,30.53,289289.0,29.9827,30.1306,29.9432,30.1109,289289.0
2023-12-26 09:30:00,30.91,31.64,30.91,31.58,2249393.0,30.4857,31.2057,30.4857,31.1465,2249393.0
2023-12-26 09:40:00,31.58,31.91,31.58,31.7,831338.0,31.1465,31.472,31.1465,31.2648,831338.0
2023-12-26 09:50:00,31.71,31.73,31.61,31.71,476056.0,31.2747,31.2944,31.1761,31.2747,476056.0
2023-12-26 10:00:00,31.71,31.82,31.7,31.78,461221.0,31.2747,31.3832,31.2648,31.3437,461221.0
2023-12-26 10:10:00,31.78,31.89,31.78,31.88,357972.0,31.3437,31.4522,31.3437,31.4424,357972.0
2023-12-26 10:20:00,31.87,31.87,31.65,31.69,469433.0,31.4325,31.4325,31.2155,31.255,469433.0
2023-12-26 10:30:00,31.69,31.82,31.68,31.82,286659.0,31.255,31.3832,31.2451,31.3832,286659.0
2023-12-26 10:40:00,31.81,31.81,31.58,31.58,287031.0,31.3733,31.3733,31.1465,31.1465,287031.0
2023-12-26 10:50:00,31.57,31.63,31.47,31.59,260967.0,31.1366,31.1958,31.038,31.1564,260967.0
2023-12-26 11:00:00,31.6,31.66,31.54,31.65,209095.0,31.1662,31.2254,31.107,31.2155,209095.0
2023-12-26 11:10:00,31.66,31.75,31.61,31.68,206141.0,31.2254,31.3142,31.1761,31.2451,206141.0
2023-12-26 11:20:00,31.67,31.73,31.62,31.73,164107.0,31.2353,31.2944,31.1859,31.2944,164107.0
2023-12-26 11:30:00,31.73,31.87,31.73,31.84,289213.0,31.2944,31.4325,31.2944,31.4029,289213.0
2023-12-26 11:40:00,31.85,31.88,31.8,31.81,119569.0,31.4128,31.4424,31.3635,31.3733,119569.0
2023-12-26 11:50:00,31.82,31.94,31.82,31.93,259488.0,31.3832,31.5016,31.3832,31.4917,259488.0
2023-12-26 12:00:00,31.92,31.92,31.84,31.86,106219.0,31.4818,31.4818,31.4029,31.4226,106219.0
2023-12-26 12:10:00,31.85,31.99,31.85,31.96,223100.0,31.4128,31.5509,31.4128,31.5213,223100.0
2023-12-26 12:20:00,31.96,31.96,31.86,31.9,155382.0,31.5213,31.5213,31.4226,31.4621,155382.0
2023-12-26 12:30:00,31.91,31.93,31.83,31.85,156904.0,31.472,31.4917,31.3931,31.4128,156904.0
2023-12-26 12:40:00,31.86,31.98,31.85,31.97,157493.0,31.4226,31.541,31.4128,31.5311,157493.0
2023-12-26 12:50:00,31.97,32.0,31.91,31.92,178641.0,31.5311,31.5607,31.472,31.4818,178641.0
2023-12-26 13:00:00,31.92,31.97,31.91,31.96,128913.0,31.4818,31.5311,31.472,31.5213,128913.0
2023-12-26 13:10:00,31.96,32.02,31.96,31.96,252387.0,31.5213,31.5805,31.5213,31.5213,252387.0
2023-12-26 13:20:00,31.97,32.07,31.97,32.04,123280.0,31.5311,31.6298,31.5311,31.6002,123280.0
2023-12-26 13:30:00,32.05,32.07,31.96,31.96,114534.0,31.61,31.6298,31.5213,31.5213,114534.0
2023-12-26 13:40:00,31.96,32.02,31.95,32.01,89738.0,31.5213,31.5805,31.5114,31.5706,89738.0
2023-12-26 13:50:00,32.01,32.02,31.93,31.96,152251.0,31.5706,31.5805,31.4917,31.5213,152251.0
2023-12-26 14:00:00,31.97,32.05,31.95,32.01,165468.0,31.5311,31.61,31.5114,31.5706,165468.0
2023-12-26 14:10:00,32.01,32.05,31.98,32.03,142439.0,31.5706,31.61,31.541,31.5903,142439.0
2023-12-26 14:20:00,32.03,32.09,32.02,32.04,151932.0,31.5903,31.6495,31.5805,31.6002,151932.0
2023-12-26 14:30:00,32.04,32.1,32.02,32.09,140470.0,31.6002,31.6594,31.5805,31.6495,140470.0
2023-12-26 14:40:00,32.08,32.11,32.05,32.11,149039.0,31.6396,31.6692,31.61,31.6692,149039.0
2023-12-26 14:50:00,32.11,32.23,32.11,32.23,246137.0,31.6692,31.7876,31.6692,31.7876,246137.0
2023-12-26 15:00:00,32.24,32.4,32.23,32.37,330713.0,31.7974,31.9552,31.7876,31.9256,330713.0
2023-12-26 15:10:00,32.37,32.38,32.31,32.38,238805.0,31.9256,31.9355,31.8665,31.9355,238805.0
2023-12-26 15:20:00,32.39,32.52,32.38,32.45,350775.0,31.9454,32.0736,31.9355,32.0046,350775.0
2023-12-26 15:30:00,32.46,32.51,32.4,32.42,341290.0,32.0144,32.0637,31.9552,31.975,341290.0
2023-12-26 15:40:00,32.42,32.47,32.39,32.41,184286.0,31.975,32.0243,31.9454,31.9651,184286.0
2023-12-26 15:50:00,32.4,32.41,32.08,32.16,525877.0,31.9552,31.9651,31.6396,31.7185,525877.0
2023-12-27 09:30:00,32.54,32.74,32.28,32.43,937524.0,32.0933,32.2906,31.8369,31.9848,937524.0
2023-12-27 09:40:00,32.43,32.47,32.28,32.42,346296.0,31.9848,32.0243,31.8369,31.975,346296.0
2023-12-27 09:50:00,32.42,32.56,32.39,32.55,379439.0,31.975,32.113,31.9454,32.1032,379439.0
2023-12-27 10:00:00,32.55,32.6,32.34,32.41,319930.0,32.1032,32.1525,31.8961,31.9651,319930.0
2023-12-27 10:10:00,32.4,32.42,31.99,32.17,485620.0,31.9552,31.975,31.5509,31.7284,485620.0
2023-12-27 10:20:00,32.16,32.21,32.07,32.18,234873.0,31.7185,31.7678,31.6298,31.7383,234873.0
2023-12-27 10:30:00,32.19,32.19,32.0,32.1,295669.0,31.7481,31.7481,31.5607,31.6594,295669.0
2023-12-27 10:40:00,32.09,32.12,31.88,31.98,320927.0,31.6495,31.6791,31.4424,31.541,320927.0
2023-12-27 10:50:00,31.97,32.05,31.87,32.01,228357.0,31.5311,31.61,31.4325,31.5706,228357.0
2023-12-27 11:00:00,32.01,32.07,31.96,32.03,162270.0,31.5706,31.6298,31.5213,31.5903,162270.0
2023-12-27 11:10:00,32.02,32.15,32.0,32.12,144796.0,31.5805,31.7087,31.5607,31.6791,144796.0
2023-12-27 11:20:00,32.11,32.13,32.05,32.13,151561.0,31.6692,31.6889,31.61,31.6889,151561.0
2023-12-27 11:30:00,32.13,32.23,32.13,32.19,208523.0,31.6889,31.7876,31.6889,31.7481,208523.0
2023-12-27 11:40:00,32.19,32.25,32.16,32.17,202527.0,31.7481,31.8073,31.7185,31.7284,202527.0
2023-12-27 11:50:00,32.17,32.2,32.15,32.17,148234.0,31.7284,31.758,31.7087,31.7284,148234.0
2023-12-27 12:00:00,32.17,32.23,32.16,32.2,130156.0,31.7284,31.7876,31.7185,31.758,130156.0
2023-12-27 12:10:00,32.2,32.24,32.17,32.18,135096.0,31.758,31.7974,31.7284,31.7383,135096.0
2023-12-27 12:20:00,32.19,32.21,32.13,32.16,143398.0,31.7481,31.7678,31.6889,31.7185,143398.0
2023-12-27 12:30:00,32.16,32.16,32.02,32.04,199688.0,31.7185,31.7185,31.5805,31.6002,199688.0
2023-12-27 12:40:00,32.05,32.06,31.96,32.03,221386.0,31.61,31.6199,31.5213,31.5903,221386.0
2023-12-27 12:50:00,32.02,32.11,32.01,32.07,132690.0,31.5805,31.6692,31.5706,31.6298,132690.0
2023-12-27 13:00:00,32.07,32.28,32.05,32.22,475758.0,31.6298,31.8369,31.61,31.7777,475758.0
2023-12-27 13:10:00,32.22,32.34,32.17,32.26,599651.0,31.7777,31.8961,31.7284,31.8172,599651.0
2023-12-27 13:20:00,32.25,32.25,32.15,32.17,193132.0,31.8073,31.8073,31.7087,31.7284,193132.0
2023-12-27 13:30:00,32.18,32.25,32.16,32.24,183925.0,31.7383,31.8073,31.7185,31.7974,183925.0
2023-12-27 13:40:00,32.25,32.27,32.2,32.22,135003.0,31.8073,31.827,31.758,31.7777,135003.0
2023-12-27 13:50:00,32.21,32.27,32.14,32.15,302923.0,31.7678,31.827,31.6988,31.7087,302923.0
2023-12-27 14:00:00,32.14,32.14,31.85,32.02,887833.0,31.6988,31.6988,31.4128,31.5805,887833.0
2023-12-27 14:10:00,32.02,32.04,31.9,32.01,763560.0,31.5805,31.6002,31.4621,31.5706,763560.0
2023-12-27 14:20:00,32.02,32.19,32.01,32.13,400749.0,31.5805,31.7481,31.5706,31.6889,400749.0
2023-12-27 14:30:00,32.14,32.14,32.06,32.1,239831.0,31.6988,31.6988,31.6199,31.6594,239831.0
2023-12-27 14:40:00,32.09,32.13,32.02,32.08,220473.0,31.6495,31.6889,31.5805,31.6396,220473.0
2023-12-27 14:50:00,32.08,32.08,32.02,32.06,141504.0,31.6396,31.6396,31.5805,31.6199,141504.0
2023-12-27 15:00:00,32.07,32.15,32.05,32.13,149167.0,31.6298,31.7087,31.61,31.6889,149167.0
2023-12-27 15:10:00,32.13,32.23,32.11,32.2,222886.0,31.6889,31.7876,31.6692,31.758,222886.0
2023-12-27 15:20:00,32.2,32.23,32.08,32.17,317170.0,31.758,31.7876,31.6396,31.7284,317170.0
2023-12-27 15:30:00,32.17,32.27,32.15,32.27,245772.0,31.7284,31.827,31.7087,31.827,245772.0
2023-12-27 15:40:00,32.27,32.28,32.19,32.21,235697.0,31.827,31.8369,31.7481,31.7678,235697.0
2023-12-27 15:50:00,32.2,32.38,32.13,32.36,796631.0,31.758,31.9355,31.6889,31.9158,796631.0
2023-12-28 09:30:00,32.59,32.64,32.05,32.19,991504.0,32.1426,32.1919,31.61,31.7481,991504.0
2023-12-28 09:40:00,32.19,32.31,32.09,32.25,607765.0,31.7481,31.8665,31.6495,31.8073,607765.0
2023-12-28 09:50:00,32.26,32.47,32.22,32.43,453561.0,31.8172,32.0243,31.7777,31.9848,453561.0
2023-12-28 10:00:00,32.43,32.53,32.31,32.37,450153.0,31.9848,32.0835,31.8665,31.9256,450153.0
2023-12-28 10:10:00,32.4,32.45,32.32,32.4,210021.0,31.9552,32.0046,31.8763,31.9552,210021.0
2023-12-28 10:20:00,32.4,32.6,32.39,32.6,252399.0,31.9552,32.1525,31.9454,32.1525,252399.0
2023-12-28 10:30:00,32.6,32.75,32.57,32.73,366542.0,32.1525,32.3004,32.1229,32.2807,366542.0
2023-12-28 10:40:00,32.73,32.77,32.57,32.62,323353.0,32.2807,32.3202,32.1229,32.1722,323353.0
2023-12-28 10:50:00,32.62,32.64,32.48,32.52,330830.0,32.1722,32.1919,32.0341,32.0736,330830.0
2023-12-28 11:00:00,32.51,32.52,32.4,32.46,280974.0,32.0637,32.0736,31.9552,32.0144,280974.0
2023-12-28 11:10:00,32.46,32.53,32.38,32.38,234402.0,32.0144,32.0835,31.9355,31.9355,234402.0
2023-12-28 11:20:00,32.38,32.47,32.37,32.41,163477.0,31.9355,32.0243,31.9256,31.9651,163477.0
2023-12-28 11:30:00,32.41,32.44,32.37,32.37,172422.0,31.9651,31.9947,31.9256,31.9256,172422.0
2023-12-28 11:40:00,32.37,32.43,32.36,32.42,112849.0,31.9256,31.9848,31.9158,31.975,112849.0
2023-12-28 11:50:00,32.43,32.43,32.34,32.39,124147.0,31.9848,31.9848,31.8961,31.9454,124147.0
2023-12-28 12:00:00,32.4,32.5,32.38,32.4,172315.0,31.9552,32.0539,31.9355,31.9552,172315.0
2023-12-28 12:10:00,32.41,32.5,32.41,32.47,131694.0,31.9651,32.0539,31.9651,32.0243,131694.0
2023-12-28 12:20:00,32.48,32.48,32.41,32.46,70135.0,32.0341,32.0341,31.9651,32.0144,70135.0
2023-12-28 12:30:00,32.46,32.55,32.46,32.52,147253.0,32.0144,32.1032,32.0144,32.0736,147253.0
2023-12-28 12:40:00,32.52,32.52,32.4,32.4,142050.0,32.0736,32.0736,31.9552,31.9552,142050.0
2023-12-28 12:50:00,32.4,32.53,32.4,32.52,143521.0,31.9552,32.0835,31.9552,32.0736,143521.0
2023-12-28 13:00:00,32.52,32.52,32.24,32.44,443982.0,32.0736,32.0736,31.7974,31.9947,443982.0
2023-12-28 13:10:00,32.44,32.49,32.35,32.43,172259.0,31.9947,32.044,31.9059,31.9848,172259.0
2023-12-28 13:20:00,32.43,32.47,32.42,32.44,109599.0,31.9848,32.0243,31.975,31.9947,109599.0
2023-12-28 13:30:00,32.46,32.6,32.44,32.55,200654.0,32.0144,32.1525,31.9947,32.1032,200654.0
2023-12-28 13:40:00,32.54,32.54,32.38,32.41,200799.0,32.0933,32.0933,31.9355,31.9651,200799.0
2023-12-28 13:50:00,32.4,32.48,32.4,32.41,122290.0,31.9552,32.0341,31.9552,31.9651,122290.0
2023-12-28 14:00:00,32.41,32.48,32.39,32.42,133445.0,31.9651,32.0341,31.9454,31.975,133445.0
2023-12-28 14:10:00,32.42,32.47,32.4,32.44,114571.0,31.975,32.0243,31.9552,31.9947,114571.0
2023-12-28 14:20:00,32.44,32.46,32.41,32.43,79609.0,31.9947,32.0144,31.9651,31.9848,79609.0
2023-12-28 14:30:00,32.42,32.48,32.34,32.41,168222.0,31.975,32.0341,31.8961,31.9651,168222.0
2023-12-28 14:40:00,32.42,32.44,32.35,32.37,117182.0,31.975,31.9947,31.9059,31.9256,117182.0
2023-12-28 14:50:00,32.37,32.37,32.3,32.33,101144.0,31.9256,31.9256,31.8566,31.8862,101144.0
2023-12-28 15:00:00,32.33,32.33,32.22,32.31,189108.0,31.8862,31.8862,31.7777,31.8665,189108.0
2023-12-28 15:10:00,32.3,32.32,32.17,32.27,330179.0,31.8566,31.8763,31.7284,31.827,330179.0
2023-12-28 15:20:00,32.27,32.3,32.24,32.26,251673.0,31.827,31.8566,31.7974,31.8172,251673.0
2023-12-28 15:30:00,32.27,32.37,32.27,32.37,153664.0,31.827,31.9256,31.827,31.9256,153664.0
2023-12-28 15:40:00,32.37,32.44,32.35,32.38,173464.0,31.9256,31.9947,31.9059,31.9355,173464.0
2023-12-28 15:50:00,32.38,32.42,32.13,32.19,601569.0,31.9355,31.975,31.6889,31.7481,601569.0
2023-12-29 09:30:00,32.18,32.34,32.02,32.23,796875.0,31.7383,31.8961,31.5805,31.7876,796875.0
2023-12-29 09:40:00,32.24,32.31,32.14,32.26,345416.0,31.7974,31.8665,31.6988,31.8172,345416.0
2023-12-29 09:50:00,32.25,32.31,32.17,32.2,269005.0,31.8073,31.8665,31.7284,31.758,269005.0
2023-12-29 10:00:00,32.21,32.3,32.15,32.2,287992.0,31.7678,31.8566,31.7087,31.758,287992.0
2023-12-29 10:10:00,32.19,32.24,32.16,32.18,179564.0,31.7481,31.7974,31.7185,31.7383,179564.0
2023-12-29 10:20:00,32.19,32.19,32.1,32.1,149936.0,31.7481,31.7481,31.6594,31.6594,149936.0
2023-12-29 10:30:00,32.11,32.12,31.87,31.87,576711.0,31.6692,31.6791,31.4325,31.4325,576711.0
2023-12-29 10:40:00,31.86,31.88,31.27,31.29,1292147.0,31.4226,31.4424,30.8407,30.8605,1292147.0
2023-12-29 10:50:00,31.3,31.48,31.25,31.43,738639.0,30.8703,31.0479,30.821,30.9986,738639.0
2023-12-29 11:00:00,31.43,31.49,31.17,31.3,765551.0,30.9986,31.0577,30.7421,30.8703,765551.0
2023-12-29 11:10:00,31.3,31.3,30.93,31.12,1011022.0,30.8703,30.8703,30.5054,30.6928,1011022.0
2023-12-29 11:20:00,31.13,31.15,30.89,30.92,906450.0,30.7027,30.7224,30.466,30.4956,906450.0
2023-12-29 11:30:00,30.91,31.08,30.9,31.07,556991.0,30.4857,30.6534,30.4758,30.6435,556991.0
2023-12-29 11:40:00,31.06,31.35,31.06,31.35,345610.0,30.6336,30.9197,30.6336,30.9197,345610.0
2023-12-29 11:50:00,31.36,31.42,31.24,31.37,353210.0,30.9295,30.9887,30.8112,30.9394,353210.0
2023-12-29 12:00:00,31.36,31.48,31.26,31.27,457306.0,30.9295,31.0479,30.8309,30.8407,457306.0
2023-12-29 12:10:00,31.26,31.34,31.2,31.28,479326.0,30.8309,30.9098,30.7717,30.8506,479326.0
2023-12-29 12:20:00,31.29,31.34,31.14,31.14,400479.0,30.8605,30.9098,30.7125,30.7125,400479.0
2023-12-29 12:30:00,31.14,31.3,31.14,31.29,276920.0,30.7125,30.8703,30.7125,30.8605,276920.0
2023-12-29 12:40:00,31.28,31.4,31.27,31.34,316909.0,30.8506,30.969,30.8407,30.9098,316909.0
2023-12-29 12:50:00,31.33,31.52,31.33,31.5,241470.0,30.8999,31.0873,30.8999,31.0676,241470.0
2023-12-29 13:00:00,31.5,31.62,31.45,31.57,274737.0,31.0676,31.1859,31.0183,31.1366,274737.0
2023-12-29 13:10:00,31.58,31.61,31.47,31.5,561173.0,31.1465,31.1761,31.038,31.0676,561173.0
2023-12-29 13:20:00,31.5,31.51,31.41,31.43,169212.0,31.0676,31.0775,30.9788,30.9986,169212.0
2023-12-29 13:30:00,31.43,31.59,31.41,31.59,201302.0,30.9986,31.1564,30.9788,31.1564,201302.0
2023-12-29 13:40:00,31.59,31.8,31.57,31.79,306462.0,31.1564,31.3635,31.1366,31.3536,306462.0
2023-12-29 13:50:00,31.79,31.8,31.58,31.68,243455.0,31.3536,31.3635,31.1465,31.2451,243455.0
2023-12-29 14:00:00,31.68,31.74,31.64,31.7,198879.0,31.2451,31.3043,31.2057,31.2648,198879.0
2023-12-29 14:10:00,31.69,31.71,31.62,31.7,326429.0,31.255,31.2747,31.1859,31.2648,326429.0
2023-12-29 14:20:00,31.7,31.77,31.62,31.63,224981.0,31.2648,31.3339,31.1859,31.1958,224981.0
2023-12-29 14:30:00,31.63,31.72,31.63,31.67,188895.0,31.1958,31.2846,31.1958,31.2353,188895.0
2023-12-29 14:40:00,31.67,31.7,31.6,31.7,159171.0,31.2353,31.2648,31.1662,31.2648,159171.0
2023-12-29 14:50:00,31.71,31.77,31.69,31.74,285987.0,31.2747,31.3339,31.255,31.3043,285987.0
2023-12-29 15:00:00,31.73,31.74,31.55,31.73,401486.0,31.2944,31.3043,31.1169,31.2944,401486.0
2023-12-29 15:10:00,31.73,31.78,31.62,31.63,598680.0,31.2944,31.3437,31.1859,31.1958,598680.0
2023-12-29 15:20:00,31.63,31.68,31.55,31.65,431280.0,31.1958,31.2451,31.1169,31.2155,431280.0
2023-12-29 15:30:00,31.64,31.66,31.57,31.58,464843.0,31.2057,31.2254,31.1366,31.1465,464843.0
2023-12-29 15:40:00,31.59,31.64,31.52,31.52,377713.0,31.1564,31.2057,31.0873,31.0873,377713.0
2023-12-29 15:50:00,31.52,31.52,31.26,31.4,1376668.0,31.0873,31.0873,30.8309,30.969,1376668.0
2024-01-02 09:30:00,29.85,29.88,29.09,29.09,1752458.0,29.4402,29.4698,28.6907,28.6907,1752458.0
2024-01-02 09:40:00,29.09,29.13,28.66,28.69,1064005.0,28.6907,28.7301,28.2666,28.2962,1064005.0
2024-01-02 09:50:00,28.68,29.04,28.66,29.04,739212.0,28.2863,28.6414,28.2666,28.6414,739212.0
2024-01-02 10:00:00,29.04,29.32,28.87,29.0,705738.0,28.6414,28.9175,28.4737,28.6019,705738.0
2024-01-02 10:10:00,29.0,29.07,28.73,28.82,649983.0,28.6019,28.6709,28.3356,28.4244,649983.0
2024-01-02 10:20:00,28.81,29.04,28.67,28.73,699099.0,28.4145,28.6414,28.2764,28.3356,699099.0
2024-01-02 10:30:00,28.73,28.73,28.43,28.47,827644.0,28.3356,28.3356,28.0397,28.0792,827644.0
2024-01-02 10:40:00,28.46,28.74,28.46,28.54,529722.0,28.0693,28.3455,28.0693,28.1482,529722.0
2024-01-02 10:50:00,28.54,28.71,28.52,28.62,481760.0,28.1482,28.3159,28.1285,28.2271,481760.0
2024-01-02 11:00:00,28.62,28.83,28.62,28.8,609639.0,28.2271,28.4342,28.2271,28.4047,609639.0
2024-01-02 11:10:00,28.8,29.0,28.8,28.92,490357.0,28.4047,28.6019,28.4047,28.523,490357.0
2024-01-02 11:20:00,28.94,28.98,28.87,28.94,309726.0,28.5427,28.5822,28.4737,28.5427,309726.0
2024-01-02 11:30:00,28.94,29.02,28.92,28.96,221832.0,28.5427,28.6216,28.523,28.5625,221832.0
2024-01-02 11:40:00,28.96,29.14,28.94,29.08,258132.0,28.5625,28.74,28.5427,28.6808,258132.0
2024-01-02 11:50:00,29.08,29.09,28.92,29.05,350918.0,28.6808,28.6907,28.523,28.6512,350918.0
2024-01-02 12:00:00,29.06,29.09,29.0,29.02,175736.0,28.6611,28.6907,28.6019,28.6216,175736.0
2024-01-02 12:10:00,29.01,29.04,28.83,28.83,407119.0,28.6118,28.6414,28.4342,28.4342,407119.0
2024-01-02 12:20:00,28.82,28.91,28.7,28.71,374641.0,28.4244,28.5131,28.306,28.3159,374641.0
2024-01-02 12:30:00,28.7,28.85,28.64,28.81,210136.0,28.306,28.454,28.2469,28.4145,210136.0
2024-01-02 12:40:00,28.82,28.87,28.56,28.62,280878.0,28.4244,28.4737,28.1679,28.2271,280878.0
2024-01-02 12:50:00,28.62,28.64,28.38,28.41,391302.0,28.2271,28.2469,27.9904,28.02,391302.0
2024-01-02 13:00:00,28.41,28.44,28.26,28.28,338711.0,28.02,28.0496,27.8721,27.8918,338711.0
2024-01-02 13:10:00,28.28,28.53,28.28,28.5,180758.0,27.8918,28.1384,27.8918,28.1088,180758.0
2024-01-02 13:20:00,28.51,28.64,28.51,28.61,135291.0,28.1186,28.2469,28.1186,28.2173,135291.0
2024-01-02 13:30:00,28.61,28.66,28.57,28.59,172661.0,28.2173,28.2666,28.1778,28.1975,172661.0
2024-01-02 13:40:00,28.6,28.64,28.49,28.49,115110.0,28.2074,28.2469,28.0989,28.0989,115110.0
2024-01-02 13:50:00,28.48,28.48,28.22,28.27,193712.0,28.089,28.089,27.8326,27.8819,193712.0
2024-01-02 14:00:00,28.26,28.32,28.0,28.07,289044.0,27.8721,27.9312,27.6156,27.6847,289044.0
2024-01-02 14:10:00,28.05,28.23,28.03,28.19,221090.0,27.665,27.8425,27.6452,27.803,221090.0
2024-01-02 14:20:00,28.18,28.27,28.17,28.25,177625.0,27.7932,27.8819,27.7833,27.8622,177625.0
2024-01-02 14:30:00,28.24,28.26,28.12,28.12,183029.0,27.8523,27.8721,27.734,27.734,183029.0
2024-01-02 14:40:00,28.11,28.17,28.05,28.06,166462.0,27.7241,27.7833,27.665,27.6748,166462.0
2024-01-02 14:50:00,28.07,28.1,27.9,27.9,447334.0,27.6847,27.7143,27.517,27.517,447334.0
2024-01-02 15:00:00,27.9,27.92,27.49,27.5,556289.0,27.517,27.5367,27.1126,27.1225,556289.0
2024-01-02 15:10:00,27.5,27.55,27.28,27.52,435378.0,27.1225,27.1718,26.9055,27.1422,435378.0
2024-01-02 15:20:00,27.53,27.54,27.25,27.4,276615.0,27.1521,27.162,26.8759,27.0239,276615.0
2024-01-02 15:30:00,27.4,27.57,27.33,27.34,317125.0,27.0239,27.1915,26.9548,26.9647,317125.0
2024-01-02 15:40:00,27.33,27.49,27.31,27.48,244469.0,26.9548,27.1126,26.9351,27.1028,244469.0
2024-01-02 15:50:00,27.48,28.05,27.48,28.01,775982.0,27.1028,27.665,27.1028,27.6255,775982.0
2024-01-03 09:30:00,26.59,26.67,26.18,26.56,1846059.0,26.225,26.3039,25.8206,26.1954,1846059.0
2024-01-03 09:40:00,26.56,27.04,26.52,26.77,693588.0,26.1954,26.6688,26.156,26.4025,693588.0
2024-01-03 09:50:00,26.77,26.93,26.48,26.65,383927.0,26.4025,26.5603,26.1165,26.2842,383927.0
2024-01-03 10:00:00,26.63,26.94,26.55,26.68,470685.0,26.2644,26.5702,26.1855,26.3138,470685.0
2024-01-03 10:10:00,26.69,26.7,26.24,26.24,542192.0,26.3236,26.3335,25.8798,25.8798,542192.0
2024-01-03 10:20:00,26.23,26.39,26.08,26.31,455856.0,25.8699,26.0277,25.722,25.9488,455856.0
2024-01-03 10:30:00,26.31,26.37,25.9,25.91,501499.0,25.9488,26.008,25.5445,25.5543,501499.0
2024-01-03 10:40:00,25.9,26.12,25.88,26.02,385401.0,25.5445,25.7614,25.5247,25.6628,385401.0
2024-01-03 10:50:00,26.02,26.32,26.02,26.32,269604.0,25.6628,25.9587,25.6628,25.9587,269604.0
2024-01-03 11:00:00,26.32,26.46,26.32,26.39,466947.0,25.9587,26.0968,25.9587,26.0277,466947.0
2024-01-03 11:10:00,26.4,26.48,26.33,26.35,208307.0,26.0376,26.1165,25.9686,25.9883,208307.0
2024-01-03 11:20:00,26.36,26.42,26.26,26.33,302072.0,25.9981,26.0573,25.8995,25.9686,302072.0
2024-01-03 11:30:00,26.34,26.46,26.17,26.18,272704.0,25.9784,26.0968,25.8108,25.8206,272704.0
2024-01-03 11:40:00,26.18,26.23,26.08,26.2,160108.0,25.8206,25.8699,25.722,25.8403,160108.0
2024-01-03 11:50:00,26.2,26.2,26.1,26.14,162351.0,25.8403,25.8403,25.7417,25.7812,162351.0
2024-01-03 12:00:00,26.14,26.2,26.07,26.08,147456.0,25.7812,25.8403,25.7121,25.722,147456.0
2024-01-03 12:10:00,26.07,26.11,25.98,26.0,171046.0,25.7121,25.7516,25.6234,25.6431,171046.0
2024-01-03 12:20:00,26.0,26.21,26.0,26.21,212716.0,25.6431,25.8502,25.6431,25.8502,212716.0
2024-01-03 12:30:00,26.21,26.31,26.2,26.25,132235.0,25.8502,25.9488,25.8403,25.8897,132235.0
2024-01-03 12:40:00,26.25,26.31,26.19,26.22,148331.0,25.8897,25.9488,25.8305,25.8601,148331.0
2024-01-03 12:50:00,26.21,26.46,26.21,26.41,146996.0,25.8502,26.0968,25.8502,26.0475,146996.0
2024-01-03 13:00:00,26.41,26.57,26.41,26.42,156611.0,26.0475,26.2053,26.0475,26.0573,156611.0
2024-01-03 13:10:00,26.41,26.5,26.41,26.45,88318.0,26.0475,26.1362,26.0475,26.0869,88318.0
2024-01-03 13:20:00,26.44,26.44,26.36,26.41,52630.0,26.0771,26.0771,25.9981,26.0475,52630.0
2024-01-03 13:30:00,26.42,26.44,26.28,26.41,82632.0,26.0573,26.0771,25.9192,26.0475,82632.0
2024-01-03 13:40:00,26.41,26.43,26.34,26.43,64002.0,26.0475,26.0672,25.9784,26.0672,64002.0
2024-01-03 13:50:00,26.43,26.5,26.33,26.38,80670.0,26.0672,26.1362,25.9686,26.0179,80670.0
2024-01-03 14:00:00,26.38,26.51,26.01,26.22,349661.0,26.0179,26.1461,25.653,25.8601,349661.0
2024-01-03 14:10:00,26.23,26.32,25.97,26.18,222818.0,25.8699,25.9587,25.6135,25.8206,222818.0
2024-01-03 14:20:00,26.18,26.5,26.03,26.48,382690.0,25.8206,26.1362,25.6727,26.1165,382690.0
2024-01-03 14:30:00,26.49,26.54,26.28,26.39,294527.0,26.1264,26.1757,25.9192,26.0277,294527.0
2024-01-03 14:40:00,26.4,26.63,26.37,26.47,253422.0,26.0376,26.2644,26.008,26.1066,253422.0
2024-01-03 14:50:00,26.47,26.49,26.38,26.39,130935.0,26.1066,26.1264,26.0179,26.0277,130935.0
2024-01-03 15:00:00,26.39,26.49,26.07,26.16,223725.0,26.0277,26.1264,25.7121,25.8009,223725.0
2024-01-03 15:10:00,26.16,26.21,26.02,26.08,193008.0,25.8009,25.8502,25.6628,25.722,193008.0
2024-01-03 15:20:00,26.09,26.19,26.05,26.17,178998.0,25.7319,25.8305,25.6924,25.8108,178998.0
2024-01-03 15:30:00,26.17,26.43,26.17,26.34,213112.0,25.8108,26.0672,25.8108,25.9784,213112.0
2024-01-03 15:40:00,26.34,26.37,26.15,26.15,188501.0,25.9784,26.008,25.791,25.791,188501.0
2024-01-03 15:50:00,26.16,26.23,26.05,26.21,780861.0,25.8009,25.8699,25.6924,25.8502,780861.0
2024-01-04 09:30:00,24.97,25.62,24.8,25.4,2441863.0,24.6272,25.2683,24.4596,25.0513,2441863.0
2024-01-04 09:40:00,25.39,25.39,25.06,25.06,756843.0,25.0415,25.0415,24.716,24.716,756843.0
2024-01-04 09:50:00,25.06,25.31,25.02,25.06,581844.0,24.716,24.9626,24.6765,24.716,581844.0
2024-01-04 10:00:00,25.04,25.54,24.93,25.54,797940.0,24.6963,25.1894,24.5878,25.1894,797940.0
2024-01-04 10:10:00,25.55,25.98,25.48,25.84,912616.0,25.1993,25.6234,25.1302,25.4853,912616.0
2024-01-04 10:20:00,25.85,25.88,25.63,25.8,594501.0,25.4952,25.5247,25.2782,25.4458,594501.0
2024-01-04 10:30:00,25.8,26.0,25.8,25.9,759423.0,25.4458,25.6431,25.4458,25.5445,759423.0
2024-01-04 10:40:00,25.89,25.95,25.78,25.95,511550.0,25.5346,25.5938,25.4261,25.5938,511550.0
2024-01-04 10:50:00,25.95,26.06,25.86,25.91,575412.0,25.5938,25.7023,25.505,25.5543,575412.0
2024-01-04 11:00:00,25.92,26.0,25.81,25.85,251698.0,25.5642,25.6431,25.4557,25.4952,251698.0
2024-01-04 11:10:00,25.86,26.2,25.86,26.14,610123.0,25.505,25.8403,25.505,25.7812,610123.0
2024-01-04 11:20:00,26.15,26.32,26.15,26.23,593037.0,25.791,25.9587,25.791,25.8699,593037.0
2024-01-04 11:30:00,26.24,26.24,26.06,26.16,409220.0,25.8798,25.8798,25.7023,25.8009,409220.0
2024-01-04 11:40:00,26.15,26.2,26.1,26.14,303453.0,25.791,25.8403,25.7417,25.7812,303453.0
2024-01-04 11:50:00,26.13,26.13,25.84,25.88,240275.0,25.7713,25.7713,25.4853,25.5247,240275.0
2024-01-04 12:00:00,25.88,25.89,25.68,25.69,224371.0,25.5247,25.5346,25.3275,25.3373,224371.0
2024-01-04 12:10:00,25.69,25.93,25.67,25.73,235427.0,25.3373,25.5741,25.3176,25.3768,235427.0
2024-01-04 12:20:00,25.73,25.9,25.73,25.88,139185.0,25.3768,25.5445,25.3768,25.5247,139185.0
2024-01-04 12:30:00,25.89,25.9,25.7,25.8,183305.0,25.5346,25.5445,25.3472,25.4458,183305.0
2024-01-04 12:40:00,25.79,25.82,25.55,25.61,177520.0,25.436,25.4656,25.1993,25.2584,177520.0
2024-01-04 12:50:00,25.61,25.79,25.61,25.74,150828.0,25.2584,25.436,25.2584,25.3867,150828.0
2024-01-04 13:00:00,25.74,25.82,25.69,25.75,161521.0,25.3867,25.4656,25.3373,25.3965,161521.0
2024-01-04 13:10:00,25.75,25.79,25.67,25.73,132264.0,25.3965,25.436,25.3176,25.3768,132264.0
2024-01-04 13:20:00,25.72,25.81,25.72,25.8,92853.0,25.3669,25.4557,25.3669,25.4458,92853.0
2024-01-04 13:30:00,25.8,25.9,25.79,25.79,138085.0,25.4458,25.5445,25.436,25.436,138085.0
2024-01-04 13:40:00,25.8,25.85,25.77,25.82,98825.0,25.4458,25.4952,25.4162,25.4656,98825.0
2024-01-04 13:50:00,25.81,25.83,25.67,25.72,153132.0,25.4557,25.4754,25.3176,25.3669,153132.0
2024-01-04 14:00:00,25.71,25.78,25.66,25.66,142030.0,25.3571,25.4261,25.3078,25.3078,142030.0
2024-01-04 14:10:00,25.66,25.71,25.57,25.62,164689.0,25.3078,25.3571,25.219,25.2683,164689.0
2024-01-04 14:20:00,25.61,25.66,25.52,25.55,179446.0,25.2584,25.3078,25.1697,25.1993,179446.0
2024-01-04 14:30:00,25.55,25.62,25.53,25.61,120413.0,25.1993,25.2683,25.1795,25.2584,120413.0
2024-01-04 14:40:00,25.62,25.64,25.47,25.63,194420.0,25.2683,25.288,25.1204,25.2782,194420.0
2024-01-04 14:50:00,25.63,25.73,25.63,25.68,183553.0,25.2782,25.3768,25.2782,25.3275,183553.0
2024-01-04 15:00:00,25.7,26.09,25.7,26.04,362312.0,25.3472,25.7319,25.3472,25.6825,362312.0
2024-01-04 15:10:00,26.04,26.04,25.81,25.91,328926.0,25.6825,25.6825,25.4557,25.5543,328926.0
2024-01-04 15:20:00,25.9,25.93,25.82,25.92,165693.0,25.5445,25.5741,25.4656,25.5642,165693.0
2024-01-04 15:30:00,25.92,25.96,25.83,25.87,194401.0,25.5642,25.6036,25.4754,25.5149,194401.0
2024-01-04 15:40:00,25.87,25.88,25.75,25.75,253864.0,25.5149,25.5247,25.3965,25.3965,253864.0
2024-01-04 15:50:00,25.75,25.78,25.48,25.51,1168138.0,25.3965,25.4261,25.1302,25.1598,1168138.0
2024-01-05 09:30:00,25.65,26.04,25.52,25.54,2033949.0,25.2979,25.6825,25.1697,25.1894,2033949.0
2024-01-05 09:40:00,25.54,25.88,25.41,25.88,868839.0,25.1894,25.5247,25.0612,25.5247,868839.0
2024-01-05 09:50:00,25.89,26.0,25.68,25.74,689185.0,25.5346,25.6431,25.3275,25.3867,689185.0
2024-01-05 10:00:00,25.74,26.46,25.74,26.4,1352813.0,25.3867,26.0968,25.3867,26.0376,1352813.0
2024-01-05 10:10:00,26.41,26.45,26.17,26.21,1186128.0,26.0475,26.0869,25.8108,25.8502,1186128.0
2024-01-05 10:20:00,26.2,26.37,26.11,26.34,464816.0,25.8403,26.008,25.7516,25.9784,464816.0
2024-01-05 10:30:00,26.35,26.59,26.27,26.5,591362.0,25.9883,26.225,25.9094,26.1362,591362.0
2024-01-05 10:40:00,26.5,26.5,26.28,26.31,521611.0,26.1362,26.1362,25.9192,25.9488,521611.0
2024-01-05 10:50:00,26.3,26.52,26.19,26.45,643610.0,25.939,26.156,25.8305,26.0869,643610.0
2024-01-05 11:00:00,26.45,26.52,26.35,26.44,531887.0,26.0869,26.156,25.9883,26.0771,531887.0
2024-01-05 11:10:00,26.43,26.62,26.37,26.39,549588.0,26.0672,26.2546,26.008,26.0277,549588.0
2024-01-05 11:20:00,26.39,26.41,26.29,26.29,383718.0,26.0277,26.0475,25.9291,25.9291,383718.0
2024-01-05 11:30:00,26.29,26.39,26.25,26.29,251653.0,25.9291,26.0277,25.8897,25.9291,251653.0
2024-01-05 11:40:00,26.29,26.31,26.14,26.17,396299.0,25.9291,25.9488,25.7812,25.8108,396299.0
2024-01-05 11:50:00,26.18,26.38,26.18,26.27,325085.0,25.8206,26.0179,25.8206,25.9094,325085.0
2024-01-05 12:00:00,26.28,26.33,25.99,26.01,464091.0,25.9192,25.9686,25.6332,25.653,464091.0
2024-01-05 12:10:00,26.01,26.21,25.96,26.02,333305.0,25.653,25.8502,25.6036,25.6628,333305.0
2024-01-05 12:20:00,26.02,26.08,25.87,25.92,262680.0,25.6628,25.722,25.5149,25.5642,262680.0
2024-01-05 12:30:00,25.92,26.05,25.87,25.96,296742.0,25.5642,25.6924,25.5149,25.6036,296742.0
2024-01-05 12:40:00,25.97,26.02,25.91,25.92,147121.0,25.6135,25.6628,25.5543,25.5642,147121.0
2024-01-05 12:50:00,25.91,26.01,25.91,25.93,130084.0,25.5543,25.653,25.5543,25.5741,130084.0
2024-01-05 13:00:00,25.94,25.95,25.78,25.89,289436.0,25.5839,25.5938,25.4261,25.5346,289436.0
2024-01-05 13:10:00,25.89,25.93,25.72,25.72,254694.0,25.5346,25.5741,25.3669,25.3669,254694.0
2024-01-05 13:20:00,25.73,25.95,25.72,25.95,239041.0,25.3768,25.5938,25.3669,25.5938,239041.0
2024-01-05 13:30:00,25.96,26.17,25.96,26.16,253194.0,25.6036,25.8108,25.6036,25.8009,253194.0
2024-01-05 13:40:00,26.16,26.17,26.06,26.09,173378.0,25.8009,25.8108,25.7023,25.7319,173378.0
2024-01-05 13:50:00,26.09,26.15,25.95,25.95,133805.0,25.7319,25.791,25.5938,25.5938,133805.0
2024-01-05 14:00:00,25.95,26.11,25.95,26.11,142640.0,25.5938,25.7516,25.5938,25.7516,142640.0
2024-01-05 14:10:00,26.11,26.14,25.93,25.95,182782.0,25.7516,25.7812,25.5741,25.5938,182782.0
2024-01-05 14:20:00,25.96,26.03,25.94,25.95,134453.0,25.6036,25.6727,25.5839,25.5938,134453.0
2024-01-05 14:30:00,25.95,26.04,25.94,25.96,65368.0,25.5938,25.6825,25.5839,25.6036,65368.0
2024-01-05 14:40:00,25.95,25.96,25.79,25.81,166046.0,25.5938,25.6036,25.436,25.4557,166046.0
2024-01-05 14:50:00,25.81,25.82,25.63,25.68,364352.0,25.4557,25.4656,25.2782,25.3275,364352.0
2024-01-05 15:00:00,25.68,25.73,25.59,25.71,224971.0,25.3275,25.3768,25.2387,25.3571,224971.0
2024-01-05 15:10:00,25.72,25.79,25.66,25.67,113990.0,25.3669,25.436,25.3078,25.3176,113990.0
2024-01-05 15:20:00,25.68,25.69,25.55,25.64,165734.0,25.3275,25.3373,25.1993,25.288,165734.0
2024-01-05 15:30:00,25.63,25.77,25.59,25.73,313679.0,25.2782,25.4162,25.2387,25.3768,313679.0
2024-01-05 15:40:00,25.72,25.9,25.7,25.89,232523.0,25.3669,25.5445,25.3472,25.5346,232523.0
2024-01-05 15:50:00,25.89,25.98,25.83,25.95,691302.0,25.5346,25.6234,25.4754,25.5938,691302.0
2024-01-08 09:30:00,26.49,26.95,26.43,26.93,1618134.0,26.1264,26.5801,26.0672,26.5603,1618134.0
2024-01-08 09:40:00,26.93,27.37,26.88,27.15,1099142.0,26.5603,26.9943,26.511,26.7773,1099142.0
2024-01-08 09:50:00,27.15,27.71,27.14,27.7,1163202.0,26.7773,27.3296,26.7674,27.3198,1163202.0
2024-01-08 10:00:00,27.7,27.84,27.48,27.8,840723.0,27.3198,27.4578,27.1028,27.4184,840723.0
2024-01-08 10:10:00,27.8,27.9,27.65,27.88,958351.0,27.4184,27.517,27.2704,27.4973,958351.0
2024-01-08 10:20:00,27.9,27.9,27.69,27.79,338878.0,27.517,27.517,27.3099,27.4085,338878.0
2024-01-08 10:30:00,27.79,27.89,27.79,27.89,460876.0,27.4085,27.5071,27.4085,27.5071,460876.0
2024-01-08 10:40:00,27.9,28.09,27.84,28.09,538521.0,27.517,27.7044,27.4578,27.7044,538521.0
2024-01-08 10:50:00,28.1,28.11,28.02,28.04,351335.0,27.7143,27.7241,27.6354,27.6551,351335.0
2024-01-08 11:00:00,28.05,28.1,27.97,28.03,428411.0,27.665,27.7143,27.586,27.6452,428411.0
2024-01-08 11:10:00,28.01,28.04,27.92,28.03,404364.0,27.6255,27.6551,27.5367,27.6452,404364.0
2024-01-08 11:20:00,28.03,28.09,27.86,27.92,237618.0,27.6452,27.7044,27.4776,27.5367,237618.0
2024-01-08 11:30:00,27.92,28.05,27.89,28.0,285928.0,27.5367,27.665,27.5071,27.6156,285928.0
2024-01-08 11:40:00,28.0,28.02,27.82,27.95,247061.0,27.6156,27.6354,27.4381,27.5663,247061.0
2024-01-08 11:50:00,27.93,28.2,27.9,28.19,504472.0,27.5466,27.8129,27.517,27.803,504472.0
2024-01-08 12:00:00,28.2,28.23,28.11,28.15,533398.0,27.8129,27.8425,27.7241,27.7636,533398.0
2024-01-08 12:10:00,28.16,28.28,28.13,28.28,195449.0,27.7734,27.8918,27.7439,27.8918,195449.0
2024-01-08 12:20:00,28.27,28.27,28.14,28.23,222543.0,27.8819,27.8819,27.7537,27.8425,222543.0
2024-01-08 12:30:00,28.22,28.35,28.2,28.35,218012.0,27.8326,27.9608,27.8129,27.9608,218012.0
2024-01-08 12:40:00,28.36,28.41,28.31,28.35,227737.0,27.9707,28.02,27.9214,27.9608,227737.0
2024-01-08 12:50:00,28.34,28.37,28.27,28.36,236591.0,27.951,27.9806,27.8819,27.9707,236591.0
2024-01-08 13:00:00,28.36,28.36,28.26,28.34,135420.0,27.9707,27.9707,27.8721,27.951,135420.0
2024-01-08 13:10:00,28.33,28.36,28.28,28.29,165588.0,27.9411,27.9707,27.8918,27.9017,165588.0
2024-01-08 13:20:00,28.29,28.39,28.29,28.36,119944.0,27.9017,28.0003,27.9017,27.9707,119944.0
2024-01-08 13:30:00,28.37,28.39,28.33,28.36,99473.0,27.9806,28.0003,27.9411,27.9707,99473.0
2024-01-08 13:40:00,28.36,28.44,28.34,28.43,262697.0,27.9707,28.0496,27.951,28.0397,262697.0
2024-01-08 13:50:00,28.43,28.52,28.4,28.51,310175.0,28.0397,28.1285,28.0101,28.1186,310175.0
2024-01-08 14:00:00,28.51,28.53,28.47,28.52,205889.0,28.1186,28.1384,28.0792,28.1285,205889.0
2024-01-08 14:10:00,28.51,28.67,28.48,28.54,367781.0,28.1186,28.2764,28.089,28.1482,367781.0
2024-01-08 14:20:00,28.54,28.54,28.41,28.5,273446.0,28.1482,28.1482,28.02,28.1088,273446.0
2024-01-08 14:30:00,28.51,28.52,28.43,28.45,211876.0,28.1186,28.1285,28.0397,28.0595,211876.0
2024-01-08 14:40:00,28.45,28.47,28.39,28.43,228041.0,28.0595,28.0792,28.0003,28.0397,228041.0
2024-01-08 14:50:00,28.44,28.52,28.42,28.46,209002.0,28.0496,28.1285,28.0299,28.0693,209002.0
2024-01-08 15:00:00,28.46,28.46,28.32,28.41,243554.0,28.0693,28.0693,27.9312,28.02,243554.0
2024-01-08 15:10:00,28.4,28.41,28.27,28.38,454076.0,28.0101,28.02,27.8819,27.9904,454076.0
2024-01-08 15:20:00,28.39,28.39,28.18,28.18,329965.0,28.0003,28.0003,27.7932,27.7932,329965.0
2024-01-08 15:30:00,28.18,28.33,28.14,28.32,516365.0,27.7932,27.9411,27.7537,27.9312,516365.0
2024-01-08 15:40:00,28.32,28.41,28.29,28.32,567194.0,27.9312,28.02,27.9017,27.9312,567194.0
2024-01-08 15:50:00,28.33,28.51,28.33,28.47,984374.0,27.9411,28.1186,27.9411,28.0792,984374.0
2024-01-09 09:30:00,27.51,27.97,27.36,27.65,1779566.0,27.1324,27.586,26.9844,27.2704,1779566.0
2024-01-09 09:40:00,27.64,27.82,27.39,27.63,923336.0,27.2606,27.4381,27.014,27.2507,923336.0
2024-01-09 09:50:00,27.63,27.93,27.53,27.93,409022.0,27.2507,27.5466,27.1521,27.5466,409022.0
2024-01-09 10:00:00,27.92,27.93,27.66,27.93,413823.0,27.5367,27.5466,27.2803,27.5466,413823.0
2024-01-09 10:10:00,27.94,28.07,27.91,28.02,436910.0,27.5565,27.6847,27.5269,27.6354,436910.0
2024-01-09 10:20:00,28.03,28.16,27.93,28.03,403373.0,27.6452,27.7734,27.5466,27.6452,403373.0
2024-01-09 10:30:00,28.03,28.07,27.9,28.03,275172.0,27.6452,27.6847,27.517,27.6452,275172.0
2024-01-09 10:40:00,28.02,28.07,27.96,28.06,258008.0,27.6354,27.6847,27.5762,27.6748,258008.0
2024-01-09 10:50:00,28.06,28.07,27.78,27.82,350137.0,27.6748,27.6847,27.3987,27.4381,350137.0
2024-01-09 11:00:00,27.82,28.0,27.82,27.92,290348.0,27.4381,27.6156,27.4381,27.5367,290348.0
2024-01-09 11:10:00,27.93,28.09,27.86,28.06,202032.0,27.5466,27.7044,27.4776,27.6748,202032.0
2024-01-09 11:20:00,28.06,28.17,28.05,28.17,197886.0,27.6748,27.7833,27.665,27.7833,197886.0
2024-01-09 11:30:00,28.18,28.31,28.16,28.27,212274.0,27.7932,27.9214,27.7734,27.8819,212274.0
2024-01-09 11:40:00,28.26,28.4,28.2,28.4,173408.0,27.8721,28.0101,27.8129,28.0101,173408.0
2024-01-09 11:50:00,28.41,28.63,28.41,28.62,387214.0,28.02,28.237,28.02,28.2271,387214.0
2024-01-09 12:00:00,28.63,28.66,28.52,28.66,263293.0,28.237,28.2666,28.1285,28.2666,263293.0
2024-01-09 12:10:00,28.65,28.65,28.52,28.53,213028.0,28.2567,28.2567,28.1285,28.1384,213028.0
2024-01-09 12:20:00,28.54,28.7,28.52,28.69,203115.0,28.1482,28.306,28.1285,28.2962,203115.0
2024-01-09 12:30:00,28.7,28.72,28.57,28.68,206215.0,28.306,28.3258,28.1778,28.2863,206215.0
2024-01-09 12:40:00,28.69,28.8,28.69,28.8,155130.0,28.2962,28.4047,28.2962,28.4047,155130.0
2024-01-09 12:50:00,28.81,28.96,28.77,28.95,268352.0,28.4145,28.5625,28.3751,28.5526,268352.0
2024-01-09 13:00:00,28.95,29.13,28.89,28.92,447772.0,28.5526,28.7301,28.4934,28.523,447772.0
2024-01-09 13:10:00,28.92,29.04,28.92,28.96,232411.0,28.523,28.6414,28.523,28.5625,232411.0
2024-01-09 13:20:00,28.95,28.97,28.79,28.79,215971.0,28.5526,28.5723,28.3948,28.3948,215971.0
2024-01-09 13:30:00,28.79,28.79,28.55,28.68,457434.0,28.3948,28.3948,28.1581,28.2863,457434.0
2024-01-09 13:40:00,28.69,28.8,28.61,28.78,149003.0,28.2962,28.4047,28.2173,28.3849,149003.0
2024-01-09 13:50:00,28.78,28.93,28.78,28.81,209447.0,28.3849,28.5329,28.3849,28.4145,209447.0
2024-01-09 14:00:00,28.83,28.97,28.83,28.95,164555.0,28.4342,28.5723,28.4342,28.5526,164555.0
2024-01-09 14:10:00,28.94,28.94,28.66,28.72,303486.0,28.5427,28.5427,28.2666,28.3258,303486.0
2024-01-09 14:20:00,28.72,28.79,28.55,28.61,190686.0,28.3258,28.3948,28.1581,28.2173,190686.0
2024-01-09 14:30:00,28.6,28.74,28.58,28.6,138965.0,28.2074,28.3455,28.1877,28.2074,138965.0
2024-01-09 14:40:00,28.6,28.64,28.47,28.62,379083.0,28.2074,28.2469,28.0792,28.2271,379083.0
2024-01-09 14:50:00,28.63,28.66,28.55,28.66,145903.0,28.237,28.2666,28.1581,28.2666,145903.0
2024-01-09 15:00:00,28.66,28.81,28.49,28.62,301876.0,28.2666,28.4145,28.0989,28.2271,301876.0
2024-01-09 15:10:00,28.62,28.69,28.54,28.61,173992.0,28.2271,28.2962,28.1482,28.2173,173992.0
2024-01-09 15:20:00,28.57,28.7,28.5,28.56,291359.0,28.1778,28.306,28.1088,28.1679,291359.0
2024-01-09 15:30:00,28.58,28.6,28.32,28.4,303143.0,28.1877,28.2074,27.9312,28.0101,303143.0
2024-01-09 15:40:00,28.4,28.4,28.16,28.17,415332.0,28.0101,28.0101,27.7734,27.7833,415332.0
2024-01-09 15:50:00,28.17,28.57,28.12,28.46,775919.0,27.7833,28.1778,27.734,28.0693,775919.0
2024-01-10 09:30:00,28.64,28.68,27.69,27.74,1963287.0,28.2469,28.2863,27.3099,27.3592,1963287.0
2024-01-10 09:40:00,27.73,27.75,27.23,27.44,1222950.0,27.3493,27.3691,26.8562,27.0633,1222950.0
2024-01-10 09:50:00,27.43,27.49,27.26,27.42,586674.0,27.0535,27.1126,26.8858,27.0436,586674.0
2024-01-10 10:00:00,27.41,27.41,27.09,27.39,675664.0,27.0337,27.0337,26.7181,27.014,675664.0
2024-01-10 10:10:00,27.38,27.75,27.38,27.73,739201.0,27.0041,27.3691,27.0041,27.3493,739201.0
2024-01-10 10:20:00,27.73,27.94,27.65,27.91,453172.0,27.3493,27.5565,27.2704,27.5269,453172.0
2024-01-10 10:30:00,27.92,28.02,27.88,27.98,387186.0,27.5367,27.6354,27.4973,27.5959,387186.0
2024-01-10 10:40:00,27.99,28.27,27.99,28.22,402079.0,27.6058,27.8819,27.6058,27.8326,402079.0
2024-01-10 10:50:00,28.24,28.26,28.02,28.16,489331.0,27.8523,27.8721,27.6354,27.7734,489331.0
2024-01-10 11:00:00,28.16,28.19,27.95,27.98,284931.0,27.7734,27.803,27.5663,27.5959,284931.0
2024-01-10 11:10:00,27.97,27.97,27.7,27.78,373536.0,27.586,27.586,27.3198,27.3987,373536.0
2024-01-10 11:20:00,27.78,27.94,27.78,27.91,198956.0,27.3987,27.5565,27.3987,27.5269,198956.0
2024-01-10 11:30:00,27.92,27.93,27.79,27.88,176574.0,27.5367,27.5466,27.4085,27.4973,176574.0
2024-01-10 11:40:00,27.88,28.0,27.88,27.96,121592.0,27.4973,27.6156,27.4973,27.5762,121592.0
2024-01-10 11:50:00,27.94,27.97,27.79,27.9,188473.0,27.5565,27.586,27.4085,27.517,188473.0
2024-01-10 12:00:00,27.9,27.96,27.84,27.96,151862.0,27.517,27.5762,27.4578,27.5762,151862.0
2024-01-10 12:10:00,27.97,28.06,27.95,28.05,159869.0,27.586,27.6748,27.5663,27.665,159869.0
2024-01-10 12:20:00,28.05,28.11,28.0,28.05,129608.0,27.665,27.7241,27.6156,27.665,129608.0
2024-01-10 12:30:00,28.05,28.15,28.02,28.15,121804.0,27.665,27.7636,27.6354,27.7636,121804.0
2024-01-10 12:40:00,28.15,28.17,28.1,28.16,82518.0,27.7636,27.7833,27.7143,27.7734,82518.0
2024-01-10 12:50:00,28.17,28.19,28.11,28.17,83045.0,27.7833,27.803,27.7241,27.7833,83045.0
2024-01-10 13:00:00,28.17,28.31,28.05,28.12,418157.0,27.7833,27.9214,27.665,27.734,418157.0
2024-01-10 13:10:00,28.12,28.13,27.98,28.07,199850.0,27.734,27.7439,27.5959,27.6847,199850.0
2024-01-10 13:20:00,28.07,28.09,27.98,28.06,139422.0,27.6847,27.7044,27.5959,27.6748,139422.0
2024-01-10 13:30:00,28.06,28.17,28.04,28.16,80757.0,27.6748,27.7833,27.6551,27.7734,80757.0
2024-01-10 13:40:00,28.16,28.22,28.12,28.17,89369.0,27.7734,27.8326,27.734,27.7833,89369.0
2024-01-10 13:50:00,28.17,28.28,28.16,28.22,90846.0,27.7833,27.8918,27.7734,27.8326,90846.0
2024-01-10 14:00:00,28.22,28.25,28.17,28.24,70839.0,27.8326,27.8622,27.7833,27.8523,70839.0
2024-01-10 14:10:00,28.24,28.39,28.23,28.34,401719.0,27.8523,28.0003,27.8425,27.951,401719.0
2024-01-10 14:20:00,28.33,28.36,28.21,28.21,152544.0,27.9411,27.9707,27.8228,27.8228,152544.0
2024-01-10 14:30:00,28.22,28.28,28.16,28.21,93858.0,27.8326,27.8918,27.7734,27.8228,93858.0
2024-01-10 14:40:00,28.21,28.29,28.21,28.25,95587.0,27.8228,27.9017,27.8228,27.8622,95587.0
2024-01-10 14:50:00,28.25,28.38,28.25,28.38,172598.0,27.8622,27.9904,27.8622,27.9904,172598.0
2024-01-10 15:00:00,28.38,28.44,28.29,28.44,196494.0,27.9904,28.0496,27.9017,28.0496,196494.0
2024-01-10 15:10:00,28.44,28.44,28.21,28.22,703621.0,28.0496,28.0496,27.8228,27.8326,703621.0
2024-01-10 15:20:00,28.23,28.25,27.93,28.03,466429.0,27.8425,27.8622,27.5466,27.6452,466429.0
2024-01-10 15:30:00,28.03,28.1,27.99,28.01,291719.0,27.6452,27.7143,27.6058,27.6255,291719.0
2024-01-10 15:40:00,28.02,28.02,27.9,27.9,672765.0,27.6354,27.6354,27.517,27.517,672765.0
2024-01-10 15:50:00,27.89,28.22,27.81,28.17,690713.0,27.5071,27.8326,27.4282,27.7833,690713.0
2024-01-11 09:30:00,28.25,28.88,28.15,28.85,1330642.0,27.8622,28.4836,27.7636,28.454,1330642.0
2024-01-11 09:40:00,28.86,29.03,28.21,28.23,1340849.0,28.4638,28.6315,27.8228,27.8425,1340849.0
2024-01-11 09:50:00,28.23,28.46,28.01,28.31,998873.0,27.8425,28.0693,27.6255,27.9214,998873.0
2024-01-11 10:00:00,28.32,28.33,27.19,27.19,1149883.0,27.9312,27.9411,26.8168,26.8168,1149883.0
2024-01-11 10:10:00,27.2,27.61,27.15,27.61,676364.0,26.8266,27.231,26.7773,27.231,676364.0
2024-01-11 10:20:00,27.61,27.73,27.54,27.73,687461.0,27.231,27.3493,27.162,27.3493,687461.0
2024-01-11 10:30:00,27.73,27.94,27.5,27.73,708217.0,27.3493,27.5565,27.1225,27.3493,708217.0
2024-01-11 10:40:00,27.74,27.77,27.52,27.61,462095.0,27.3592,27.3888,27.1422,27.231,462095.0
2024-01-11 10:50:00,27.63,27.66,27.33,27.51,388088.0,27.2507,27.2803,26.9548,27.1324,388088.0
2024-01-11 11:00:00,27.5,27.57,27.3,27.3,302476.0,27.1225,27.1915,26.9252,26.9252,302476.0
2024-01-11 11:10:00,27.29,27.41,26.87,27.07,832102.0,26.9154,27.0337,26.5011,26.6984,832102.0
2024-01-11 11:20:00,27.07,27.17,27.04,27.11,368083.0,26.6984,26.797,26.6688,26.7379,368083.0
2024-01-11 11:30:00,27.12,27.2,27.03,27.04,289802.0,26.7477,26.8266,26.659,26.6688,289802.0
2024-01-11 11:40:00,27.05,27.14,26.78,27.14,444514.0,26.6787,26.7674,26.4124,26.7674,444514.0
2024-01-11 11:50:00,27.14,27.17,26.99,27.09,304752.0,26.7674,26.797,26.6195,26.7181,304752.0
2024-01-11 12:00:00,27.09,27.34,27.08,27.34,314448.0,26.7181,26.9647,26.7083,26.9647,314448.0
2024-01-11 12:10:00,27.34,27.41,27.26,27.29,204177.0,26.9647,27.0337,26.8858,26.9154,204177.0
2024-01-11 12:20:00,27.29,27.36,27.18,27.18,271669.0,26.9154,26.9844,26.8069,26.8069,271669.0
2024-01-11 12:30:00,27.19,27.32,27.19,27.31,190485.0,26.8168,26.945,26.8168,26.9351,190485.0
2024-01-11 12:40:00,27.32,27.58,27.32,27.56,266794.0,26.945,27.2014,26.945,27.1817,266794.0
2024-01-11 12:50:00,27.56,27.69,27.56,27.65,269275.0,27.1817,27.3099,27.1817,27.2704,269275.0
2024-01-11 13:00:00,27.64,27.92,27.63,27.82,382008.0,27.2606,27.5367,27.2507,27.4381,382008.0
2024-01-11 13:10:00,27.82,28.03,27.81,27.99,234269.0,27.4381,27.6452,27.4282,27.6058,234269.0
2024-01-11 13:20:00,27.99,28.05,27.89,27.93,251180.0,27.6058,27.665,27.5071,27.5466,251180.0
2024-01-11 13:30:00,27.93,28.0,27.88,27.91,168777.0,27.5466,27.6156,27.4973,27.5269,168777.0
2024-01-11 13:40:00,27.92,27.99,27.9,27.92,113289.0,27.5367,27.6058,27.517,27.5367,113289.0
2024-01-11 13:50:00,27.94,28.22,27.84,28.19,291189.0,27.5565,27.8326,27.4578,27.803,291189.0
2024-01-11 14:00:00,28.19,28.28,28.03,28.03,347276.0,27.803,27.8918,27.6452,27.6452,347276.0
2024-01-11 14:10:00,28.03,28.27,28.03,28.18,126567.0,27.6452,27.8819,27.6452,27.7932,126567.0
2024-01-11 14:20:00,28.18,28.32,28.05,28.29,169128.0,27.7932,27.9312,27.665,27.9017,169128.0
2024-01-11 14:30:00,28.3,28.35,28.22,28.33,126652.0,27.9115,27.9608,27.8326,27.9411,126652.0
2024-01-11 14:40:00,28.34,28.41,28.31,28.4,186882.0,27.951,28.02,27.9214,28.0101,186882.0
2024-01-11 14:50:00,28.4,28.58,28.4,28.53,349305.0,28.0101,28.1877,28.0101,28.1384,349305.0
2024-01-11 15:00:00,28.52,28.54,28.26,28.29,491377.0,28.1285,28.1482,27.8721,27.9017,491377.0
2024-01-11 15:10:00,28.28,28.39,28.17,28.27,613395.0,27.8918,28.0003,27.7833,27.8819,613395.0
2024-01-11 15:20:00,28.28,28.43,28.27,28.33,223014.0,27.8918,28.0397,27.8819,27.9411,223014.0
2024-01-11 15:30:00,28.33,28.41,28.26,28.27,154431.0,27.9411,28.02,27.8721,27.8819,154431.0
2024-01-11 15:40:00,28.27,28.43,28.27,28.37,187174.0,27.8819,28.0397,27.8819,27.9806,187174.0
2024-01-11 15:50:00,28.36,28.52,28.26,28.46,740870.0,27.9707,28.1285,27.8721,28.0693,740870.0
2024-01-12 09:30:00,28.54,28.69,28.32,28.52,1036538.0,28.1482,28.2962,27.9312,28.1285,1036538.0
2024-01-12 09:40:00,28.53,28.97,28.51,28.82,1137257.0,28.1384,28.5723,28.1186,28.4244,1137257.0
2024-01-12 09:50:00,28.81,28.82,28.34,28.35,509492.0,28.4145,28.4244,27.951,27.9608,509492.0
2024-01-12 10:00:00,28.36,28.45,28.05,28.37,531481.0,27.9707,28.0595,27.665,27.9806,531481.0
2024-01-12 10:10:00,28.39,28.45,28.07,28.1,334926.0,28.0003,28.0595,27.6847,27.7143,334926.0
2024-01-12 10:20:00,28.11,28.36,28.1,28.2,295362.0,27.7241,27.9707,27.7143,27.8129,295362.0
2024-01-12 10:30:00,28.23,28.39,28.04,28.08,279309.0,27.8425,28.0003,27.6551,27.6945,279309.0
2024-01-12 10:40:00,28.09,28.22,27.84,27.85,355039.0,27.7044,27.8326,27.4578,27.4677,355039.0
2024-01-12 10:50:00,27.84,27.89,27.62,27.8,389646.0,27.4578,27.5071,27.2409,27.4184,389646.0
2024-01-12 11:00:00,27.79,27.96,27.71,27.93,265201.0,27.4085,27.5762,27.3296,27.5466,265201.0
2024-01-12 11:10:00,27.94,28.12,27.93,28.03,240044.0,27.5565,27.734,27.5466,27.6452,240044.0
2024-01-12 11:20:00,28.03,28.12,27.97,28.04,182277.0,27.6452,27.734,27.586,27.6551,182277.0
2024-01-12 11:30:00,28.04,28.07,27.68,27.78,270750.0,27.6551,27.6847,27.3,27.3987,270750.0
2024-01-12 11:40:00,27.79,27.88,27.75,27.84,215467.0,27.4085,27.4973,27.3691,27.4578,215467.0
2024-01-12 11:50:00,27.83,27.92,27.66,27.71,212376.0,27.448,27.5367,27.2803,27.3296,212376.0
2024-01-12 12:00:00,27.72,27.8,27.7,27.77,124538.0,27.3395,27.4184,27.3198,27.3888,124538.0
2024-01-12 12:10:00,27.78,27.91,27.77,27.89,135792.0,27.3987,27.5269,27.3888,27.5071,135792.0
2024-01-12 12:20:00,27.89,27.92,27.73,27.83,195392.0,27.5071,27.5367,27.3493,27.448,195392.0
2024-01-12 12:30:00,27.83,27.91,27.77,27.8,108331.0,27.448,27.5269,27.3888,27.4184,108331.0
2024-01-12 12:40:00,27.8,27.85,27.72,27.76,92011.0,27.4184,27.4677,27.3395,27.3789,92011.0
2024-01-12 12:50:00,27.76,27.93,27.73,27.82,162177.0,27.3789,27.5466,27.3493,27.4381,162177.0
2024-01-12 13:00:00,27.83,27.93,27.83,27.92,103301.0,27.448,27.5466,27.448,27.5367,103301.0
2024-01-12 13:10:00,27.94,27.97,27.89,27.91,87664.0,27.5565,27.586,27.5071,27.5269,87664.0
2024-01-12 13:20:00,27.92,27.96,27.86,27.91,74476.0,27.5367,27.5762,27.4776,27.5269,74476.0
2024-01-12 13:30:00,27.92,27.94,27.86,27.94,90926.0,27.5367,27.5565,27.4776,27.5565,90926.0
2024-01-12 13:40:00,27.95,27.97,27.89,27.97,101378.0,27.5663,27.586,27.5071,27.586,101378.0
2024-01-12 13:50:00,27.98,28.07,27.94,28.07,106388.0,27.5959,27.6847,27.5565,27.6847,106388.0
2024-01-12 14:00:00,28.07,28.13,28.05,28.1,82117.0,27.6847,27.7439,27.665,27.7143,82117.0
2024-01-12 14:10:00,28.07,28.12,28.04,28.08,74016.0,27.6847,27.734,27.6551,27.6945,74016.0
2024-01-12 14:20:00,28.08,28.09,27.95,28.0,182732.0,27.6945,27.7044,27.5663,27.6156,182732.0
2024-01-12 14:30:00,28.0,28.0,27.82,27.89,148924.0,27.6156,27.6156,27.4381,27.5071,148924.0
2024-01-12 14:40:00,27.91,27.96,27.89,27.96,71167.0,27.5269,27.5762,27.5071,27.5762,71167.0
2024-01-12 14:50:00,27.95,28.0,27.87,27.91,140154.0,27.5663,27.6156,27.4874,27.5269,140154.0
2024-01-12 15:00:00,27.91,28.0,27.86,27.94,121624.0,27.5269,27.6156,27.4776,27.5565,121624.0
2024-01-12 15:10:00,27.94,27.99,27.9,27.92,169586.0,27.5565,27.6058,27.517,27.5367,169586.0
2024-01-12 15:20:00,27.92,28.05,27.87,28.02,225802.0,27.5367,27.665,27.4874,27.6354,225802.0
2024-01-12 15:30:00,28.01,28.06,28.0,28.04,193835.0,27.6255,27.6748,27.6156,27.6551,193835.0
2024-01-12 15:40:00,28.04,28.13,27.99,28.12,329311.0,27.6551,27.7439,27.6058,27.734,329311.0
2024-01-12 15:50:00,28.13,28.14,28.03,28.06,424989.0,27.7439,27.7537,27.6452,27.6748,424989.0
2024-01-16 09:30:00,28.13,28.27,27.88,28.02,1436991.0,27.7439,27.8819,27.4973,27.6354,1436991.0
2024-01-16 09:40:00,28.04,28.04,27.7,27.86,683505.0,27.6551,27.6551,27.3198,27.4776,683505.0
2024-01-16 09:50:00,27.86,28.25,27.76,28.22,555004.0,27.4776,27.8622,27.3789,27.8326,555004.0
2024-01-16 10:00:00,28.23,28.42,28.16,28.41,454704.0,27.8425,28.0299,27.7734,28.02,454704.0
2024-01-16 10:10:00,28.41,28.87,28.39,28.85,968530.0,28.02,28.4737,28.0003,28.454,968530.0
2024-01-16 10:20:00,28.84,29.19,28.81,29.07,1188791.0,28.4441,28.7893,28.4145,28.6709,1188791.0
2024-01-16 10:30:00,29.07,29.26,29.06,29.23,639175.0,28.6709,28.8583,28.6611,28.8288,639175.0
2024-01-16 10:40:00,29.22,29.67,29.2,29.67,1074445.0,28.8189,29.2627,28.7992,29.2627,1074445.0
2024-01-16 10:50:00,29.68,29.82,29.63,29.64,721463.0,29.2726,29.4107,29.2233,29.2331,721463.0
2024-01-16 11:00:00,29.64,29.7,29.19,29.31,1618154.0,29.2331,29.2923,28.7893,28.9077,1618154.0
2024-01-16 11:10:00,29.32,29.48,28.99,29.37,801253.0,28.9175,29.0753,28.592,28.9668,801253.0
2024-01-16 11:20:00,29.38,29.52,29.28,29.38,562390.0,28.9767,29.1148,28.8781,28.9767,562390.0
2024-01-16 11:30:00,29.4,29.55,29.32,29.44,415549.0,28.9964,29.1444,28.9175,29.0359,415549.0
2024-01-16 11:40:00,29.42,29.44,29.2,29.22,371860.0,29.0161,29.0359,28.7992,28.8189,371860.0
2024-01-16 11:50:00,29.23,29.29,29.04,29.11,273646.0,28.8288,28.8879,28.6414,28.7104,273646.0
2024-01-16 12:00:00,29.1,29.17,28.84,28.87,443634.0,28.7005,28.7696,28.4441,28.4737,443634.0
2024-01-16 12:10:00,28.87,29.11,28.87,29.0,327293.0,28.4737,28.7104,28.4737,28.6019,327293.0
2024-01-16 12:20:00,29.0,29.07,28.85,28.89,209698.0,28.6019,28.6709,28.454,28.4934,209698.0
2024-01-16 12:30:00,28.9,28.92,28.75,28.85,397519.0,28.5033,28.523,28.3553,28.454,397519.0
2024-01-16 12:40:00,28.85,28.87,28.71,28.73,256932.0,28.454,28.4737,28.3159,28.3356,256932.0
2024-01-16 12:50:00,28.73,28.86,28.69,28.74,182396.0,28.3356,28.4638,28.2962,28.3455,182396.0
2024-01-16 13:00:00,28.73,28.87,28.7,28.85,216250.0,28.3356,28.4737,28.306,28.454,216250.0
2024-01-16 13:10:00,28.85,29.12,28.82,29.08,424140.0,28.454,28.7203,28.4244,28.6808,424140.0
2024-01-16 13:20:00,29.08,29.09,28.92,29.07,281534.0,28.6808,28.6907,28.523,28.6709,281534.0
2024-01-16 13:30:00,29.08,29.14,28.93,28.95,206646.0,28.6808,28.74,28.5329,28.5526,206646.0
2024-01-16 13:40:00,28.94,28.98,28.84,28.89,155698.0,28.5427,28.5822,28.4441,28.4934,155698.0
2024-01-16 13:50:00,28.88,28.9,28.67,28.74,223448.0,28.4836,28.5033,28.2764,28.3455,223448.0
2024-01-16 14:00:00,28.73,28.83,28.71,28.72,134735.0,28.3356,28.4342,28.3159,28.3258,134735.0
2024-01-16 14:10:00,28.72,28.74,28.48,28.49,545483.0,28.3258,28.3455,28.089,28.0989,545483.0
2024-01-16 14:20:00,28.5,28.71,28.49,28.68,207387.0,28.1088,28.3159,28.0989,28.2863,207387.0
2024-01-16 14:30:00,28.68,28.76,28.61,28.72,136021.0,28.2863,28.3652,28.2173,28.3258,136021.0
2024-01-16 14:40:00,28.72,28.93,28.7,28.92,300853.0,28.3258,28.5329,28.306,28.523,300853.0
2024-01-16 14:50:00,28.92,28.97,28.88,28.93,120915.0,28.523,28.5723,28.4836,28.5329,120915.0
2024-01-16 15:00:00,28.93,29.04,28.91,28.98,186312.0,28.5329,28.6414,28.5131,28.5822,186312.0
2024-01-16 15:10:00,29.0,29.09,28.95,29.09,171722.0,28.6019,28.6907,28.5526,28.6907,171722.0
2024-01-16 15:20:00,29.09,29.11,28.92,28.94,184090.0,28.6907,28.7104,28.523,28.5427,184090.0
2024-01-16 15:30:00,28.94,28.99,28.88,28.97,263312.0,28.5427,28.592,28.4836,28.5723,263312.0
2024-01-16 15:40:00,28.96,29.05,28.95,28.98,203632.0,28.5625,28.6512,28.5526,28.5822,203632.0
2024-01-16 15:50:00,28.97,29.24,28.93,29.22,661502.0,28.5723,28.8386,28.5329,28.8189,661502.0
2024-01-17 09:30:00,28.31,28.39,27.31,27.65,3485274.0,27.9214,28.0003,26.9351,27.2704,3485274.0
2024-01-17 09:40:00,27.65,27.7,27.25,27.49,1383482.0,27.2704,27.3198,26.8759,27.1126,1383482.0
2024-01-17 09:50:00,27.48,27.48,27.08,27.1,978225.0,27.1028,27.1028,26.7083,26.728,978225.0
2024-01-17 10:00:00,27.09,27.56,26.97,27.51,1270309.0,26.7181,27.1817,26.5998,27.1324,1270309.0
2024-01-17 10:10:00,27.5,27.56,27.36,27.38,619317.0,27.1225,27.1817,26.9844,27.0041,619317.0
2024-01-17 10:20:00,27.37,27.57,27.21,27.48,444204.0,26.9943,27.1915,26.8365,27.1028,444204.0
2024-01-17 10:30:00,27.47,27.54,27.26,27.52,436148.0,27.0929,27.162,26.8858,27.1422,436148.0
2024-01-17 10:40:00,27.52,27.61,27.45,27.49,388767.0,27.1422,27.231,27.0732,27.1126,388767.0
2024-01-17 10:50:00,27.48,27.53,27.26,27.34,316772.0,27.1028,27.1521,26.8858,26.9647,316772.0
2024-01-17 11:00:00,27.34,27.63,27.34,27.58,572490.0,26.9647,27.2507,26.9647,27.2014,572490.0
2024-01-17 11:10:00,27.59,27.66,27.52,27.6,282336.0,27.2113,27.2803,27.1422,27.2211,282336.0
2024-01-17 11:20:00,27.6,27.91,27.59,27.73,427737.0,27.2211,27.5269,27.2113,27.3493,427737.0
2024-01-17 11:30:00,27.74,27.86,27.7,27.85,214316.0,27.3592,27.4776,27.3198,27.4677,214316.0
2024-01-17 11:40:00,27.86,27.94,27.69,27.75,536613.0,27.4776,27.5565,27.3099,27.3691,536613.0
2024-01-17 11:50:00,27.76,27.78,27.62,27.65,267951.0,27.3789,27.3987,27.2409,27.2704,267951.0
2024-01-17 12:00:00,27.66,27.73,27.56,27.58,278006.0,27.2803,27.3493,27.1817,27.2014,278006.0
2024-01-17 12:10:00,27.58,27.73,27.54,27.64,218920.0,27.2014,27.3493,27.162,27.2606,218920.0
2024-01-17 12:20:00,27.64,27.68,27.42,27.5,282756.0,27.2606,27.3,27.0436,27.1225,282756.0
2024-01-17 12:30:00,27.49,27.56,27.42,27.42,160922.0,27.1126,27.1817,27.0436,27.0436,160922.0
2024-01-17 12:40:00,27.42,27.54,27.38,27.52,195739.0,27.0436,27.162,27.0041,27.1422,195739.0
2024-01-17 12:50:00,27.51,27.67,27.48,27.61,134854.0,27.1324,27.2902,27.1028,27.231,134854.0
2024-01-17 13:00:00,27.61,27.71,27.55,27.55,308041.0,27.231,27.3296,27.1718,27.1718,308041.0
2024-01-17 13:10:00,27.55,27.57,27.41,27.46,261737.0,27.1718,27.1915,27.0337,27.083,261737.0
2024-01-17 13:20:00,27.46,27.47,27.32,27.37,212796.0,27.083,27.0929,26.945,26.9943,212796.0
2024-01-17 13:30:00,27.37,27.39,27.29,27.33,195402.0,26.9943,27.014,26.9154,26.9548,195402.0
2024-01-17 13:40:00,27.33,27.35,27.16,27.19,321623.0,26.9548,26.9746,26.7872,26.8168,321623.0
2024-01-17 13:50:00,27.18,27.43,27.18,27.4,300895.0,26.8069,27.0535,26.8069,27.0239,300895.0
2024-01-17 14:00:00,27.41,27.51,27.37,27.48,327555.0,27.0337,27.1324,26.9943,27.1028,327555.0
2024-01-17 14:10:00,27.48,27.57,27.44,27.57,195031.0,27.1028,27.1915,27.0633,27.1915,195031.0
2024-01-17 14:20:00,27.57,27.86,27.57,27.81,571771.0,27.1915,27.4776,27.1915,27.4282,571771.0
2024-01-17 14:30:00,27.81,28.09,27.81,28.09,410240.0,27.4282,27.7044,27.4282,27.7044,410240.0
2024-01-17 14:40:00,28.1,28.27,28.05,28.07,472379.0,27.7143,27.8819,27.665,27.6847,472379.0
2024-01-17 14:50:00,28.07,28.16,28.07,28.08,240169.0,27.6847,27.7734,27.6847,27.6945,240169.0
2024-01-17 15:00:00,28.09,28.09,27.89,27.99,407994.0,27.7044,27.7044,27.5071,27.6058,407994.0
2024-01-17 15:10:00,27.99,28.04,27.84,27.92,309283.0,27.6058,27.6551,27.4578,27.5367,309283.0
2024-01-17 15:20:00,27.91,28.0,27.85,27.92,245482.0,27.5269,27.6156,27.4677,27.5367,245482.0
2024-01-17 15:30:00,27.9,28.18,27.89,28.18,506359.0,27.517,27.7932,27.5071,27.7932,506359.0
2024-01-17 15:40:00,28.18,28.33,28.13,28.29,483651.0,27.7932,27.9411,27.7439,27.9017,483651.0
2024-01-17 15:50:00,28.29,28.54,28.29,28.42,1340669.0,27.9017,28.1482,27.9017,28.0299,1340669.0
2024-01-18 09:30:00,30.75,31.07,30.63,30.98,3276582.0,30.3279,30.6435,30.2095,30.5547,3276582.0
2024-01-18 09:40:00,30.99,31.09,30.78,30.88,1447323.0,30.5646,30.6632,30.3575,30.4561,1447323.0
2024-01-18 09:50:00,30.88,30.96,30.66,30.85,778952.0,30.4561,30.535,30.2391,30.4265,778952.0
2024-01-18 10:00:00,30.86,30.97,30.5,30.65,1057264.0,30.4364,30.5449,30.0813,30.2293,1057264.0
2024-01-18 10:10:00,30.66,30.98,30.65,30.79,1059204.0,30.2391,30.5547,30.2293,30.3673,1059204.0
2024-01-18 10:20:00,30.8,30.83,30.66,30.74,399581.0,30.3772,30.4068,30.2391,30.318,399581.0
2024-01-18 10:30:00,30.75,30.89,30.57,30.84,619075.0,30.3279,30.466,30.1504,30.4167,619075.0
2024-01-18 10:40:00,30.85,31.05,30.84,31.05,776825.0,30.4265,30.6238,30.4167,30.6238,776825.0
2024-01-18 10:50:00,31.06,31.14,30.83,30.93,625428.0,30.6336,30.7125,30.4068,30.5054,625428.0
2024-01-18 11:00:00,30.93,30.94,30.75,30.91,486198.0,30.5054,30.5153,30.3279,30.4857,486198.0
2024-01-18 11:10:00,30.91,31.12,30.91,31.1,473247.0,30.4857,30.6928,30.4857,30.6731,473247.0
2024-01-18 11:20:00,31.09,31.19,31.04,31.17,464684.0,30.6632,30.7618,30.6139,30.7421,464684.0
2024-01-18 11:30:00,31.18,31.29,31.16,31.19,527302.0,30.752,30.8605,30.7323,30.7618,527302.0
2024-01-18 11:40:00,31.19,31.19,30.93,31.0,557910.0,30.7618,30.7618,30.5054,30.5745,557910.0
2024-01-18 11:50:00,30.98,31.09,30.97,31.02,466419.0,30.5547,30.6632,30.5449,30.5942,466419.0
2024-01-18 12:00:00,31.02,31.03,30.46,30.53,943740.0,30.5942,30.604,30.0419,30.1109,943740.0
2024-01-18 12:10:00,30.54,30.64,30.32,30.53,651974.0,30.1208,30.2194,29.9038,30.1109,651974.0
2024-01-18 12:20:00,30.53,30.7,30.47,30.7,400966.0,30.1109,30.2786,30.0517,30.2786,400966.0
2024-01-18 12:30:00,30.7,30.7,30.45,30.6,390703.0,30.2786,30.2786,30.032,30.1799,390703.0
2024-01-18 12:40:00,30.58,30.69,30.51,30.64,275695.0,30.1602,30.2687,30.0912,30.2194,275695.0
2024-01-18 12:50:00,30.63,30.64,30.41,30.43,257191.0,30.2095,30.2194,29.9926,30.0123,257191.0
2024-01-18 13:00:00,30.43,30.45,30.06,30.21,581690.0,30.0123,30.032,29.6474,29.7953,581690.0
2024-01-18 13:10:00,30.21,30.21,29.91,29.96,412340.0,29.7953,29.7953,29.4994,29.5487,412340.0
2024-01-18 13:20:00,29.96,30.05,29.82,29.92,420393.0,29.5487,29.6375,29.4107,29.5093,420393.0
2024-01-18 13:30:00,29.91,30.38,29.91,30.36,396035.0,29.4994,29.963,29.4994,29.9432,396035.0
2024-01-18 13:40:00,30.36,30.5,30.34,30.41,207322.0,29.9432,30.0813,29.9235,29.9926,207322.0
2024-01-18 13:50:00,30.41,30.45,30.33,30.42,189658.0,29.9926,30.032,29.9137,30.0024,189658.0
2024-01-18 14:00:00,30.41,30.62,30.41,30.57,398591.0,29.9926,30.1997,29.9926,30.1504,398591.0
2024-01-18 14:10:00,30.58,30.8,30.56,30.68,283553.0,30.1602,30.3772,30.1405,30.2588,283553.0
2024-01-18 14:20:00,30.69,30.99,30.64,30.98,332421.0,30.2687,30.5646,30.2194,30.5547,332421.0
2024-01-18 14:30:00,30.98,31.07,30.87,30.97,310510.0,30.5547,30.6435,30.4462,30.5449,310510.0
2024-01-18 14:40:00,30.98,31.07,30.8,31.04,426833.0,30.5547,30.6435,30.3772,30.6139,426833.0
2024-01-18 14:50:00,31.05,31.21,31.04,31.11,324511.0,30.6238,30.7816,30.6139,30.6829,324511.0
2024-01-18 15:00:00,31.11,31.21,30.95,31.2,244804.0,30.6829,30.7816,30.5251,30.7717,244804.0
2024-01-18 15:10:00,31.2,31.21,31.1,31.16,176779.0,30.7717,30.7816,30.6731,30.7323,176779.0
2024-01-18 15:20:00,31.15,31.17,31.05,31.13,212203.0,30.7224,30.7421,30.6238,30.7027,212203.0
2024-01-18 15:30:00,31.14,31.16,31.05,31.06,384221.0,30.7125,30.7323,30.6238,30.6336,384221.0
2024-01-18 15:40:00,31.05,31.2,31.02,31.16,372231.0,30.6238,30.7717,30.5942,30.7323,372231.0
2024-01-18 15:50:00,31.17,31.31,31.14,31.19,1057315.0,30.7421,30.8802,30.7125,30.7618,1057315.0
2024-01-19 09:30:00,32.4,32.54,31.9,32.31,1904122.0,31.9552,32.0933,31.4621,31.8665,1904122.0
2024-01-19 09:40:00,32.33,32.52,32.21,32.27,911384.0,31.8862,32.0736,31.7678,31.827,911384.0
2024-01-19 09:50:00,32.27,32.52,32.13,32.52,562028.0,31.827,32.0736,31.6889,32.0736,562028.0
2024-01-19 10:00:00,32.53,32.71,32.1,32.19,1005596.0,32.0835,32.261,31.6594,31.7481,1005596.0
2024-01-19 10:10:00,32.19,32.6,32.16,32.54,767980.0,31.7481,32.1525,31.7185,32.0933,767980.0
2024-01-19 10:20:00,32.54,32.64,32.38,32.61,400232.0,32.0933,32.1919,31.9355,32.1624,400232.0
2024-01-19 10:30:00,32.6,32.76,32.45,32.75,589962.0,32.1525,32.3103,32.0046,32.3004,589962.0
2024-01-19 10:40:00,32.74,32.88,32.59,32.59,543234.0,32.2906,32.4286,32.1426,32.1426,543234.0
2024-01-19 10:50:00,32.6,32.76,32.54,32.63,454715.0,32.1525,32.3103,32.0933,32.1821,454715.0
2024-01-19 11:00:00,32.62,32.82,32.48,32.77,383429.0,32.1722,32.3695,32.0341,32.3202,383429.0
2024-01-19 11:10:00,32.77,32.93,32.77,32.83,455929.0,32.3202,32.478,32.3202,32.3793,455929.0
2024-01-19 11:20:00,32.83,32.92,32.73,32.9,293667.0,32.3793,32.4681,32.2807,32.4484,293667.0
2024-01-19 11:30:00,32.9,32.98,32.67,32.73,376304.0,32.4484,32.5273,32.2215,32.2807,376304.0
2024-01-19 11:40:00,32.73,32.89,32.72,32.81,285945.0,32.2807,32.4385,32.2708,32.3596,285945.0
2024-01-19 11:50:00,32.81,33.11,32.81,33.1,640766.0,32.3596,32.6555,32.3596,32.6456,640766.0
2024-01-19 12:00:00,33.1,33.13,32.98,33.03,224639.0,32.6456,32.6752,32.5273,32.5766,224639.0
2024-01-19 12:10:00,33.02,33.17,32.87,33.14,435728.0,32.5667,32.7147,32.4188,32.6851,435728.0
2024-01-19 12:20:00,33.14,33.52,33.1,33.52,687655.0,32.6851,33.0599,32.6456,33.0599,687655.0
2024-01-19 12:30:00,33.53,33.78,33.48,33.71,805131.0,33.0697,33.3163,33.0204,33.2473,805131.0
2024-01-19 12:40:00,33.72,33.78,33.59,33.61,510578.0,33.2571,33.3163,33.1289,33.1486,510578.0
2024-01-19 12:50:00,33.62,33.9,33.62,33.9,292324.0,33.1585,33.4346,33.1585,33.4346,292324.0
2024-01-19 13:00:00,33.89,34.0,33.74,33.97,363645.0,33.4248,33.5333,33.2768,33.5037,363645.0
2024-01-19 13:10:00,33.98,34.16,33.95,34.02,449180.0,33.5135,33.6911,33.484,33.553,449180.0
2024-01-19 13:20:00,34.04,34.17,34.04,34.12,291632.0,33.5727,33.7009,33.5727,33.6516,291632.0
2024-01-19 13:30:00,34.12,34.4,34.1,34.38,409602.0,33.6516,33.9278,33.6319,33.9081,409602.0
2024-01-19 13:40:00,34.39,34.44,34.31,34.35,277929.0,33.9179,33.9672,33.839,33.8785,277929.0
2024-01-19 13:50:00,34.36,34.49,34.31,34.45,250674.0,33.8883,34.0165,33.839,33.9771,250674.0
2024-01-19 14:00:00,34.47,34.71,34.44,34.66,396938.0,33.9968,34.2335,33.9672,34.1842,396938.0
2024-01-19 14:10:00,34.67,34.82,34.64,34.68,374743.0,34.1941,34.342,34.1645,34.2039,374743.0
2024-01-19 14:20:00,34.68,34.83,34.6,34.69,581135.0,34.2039,34.3519,34.125,34.2138,581135.0
2024-01-19 14:30:00,34.7,34.72,34.39,34.63,590012.0,34.2237,34.2434,33.9179,34.1546,590012.0
2024-01-19 14:40:00,34.64,34.7,34.52,34.63,508805.0,34.1645,34.2237,34.0461,34.1546,508805.0
2024-01-19 14:50:00,34.64,34.78,34.55,34.78,273801.0,34.1645,34.3026,34.0757,34.3026,273801.0
2024-01-19 15:00:00,34.78,34.96,34.67,34.92,604521.0,34.3026,34.4801,34.1941,34.4406,604521.0
2024-01-19 15:10:00,34.93,34.93,34.73,34.81,367724.0,34.4505,34.4505,34.2533,34.3322,367724.0
2024-01-19 15:20:00,34.81,34.83,34.64,34.74,434760.0,34.3322,34.3519,34.1645,34.2631,434760.0
2024-01-19 15:30:00,34.75,34.85,34.73,34.81,488907.0,34.273,34.3716,34.2533,34.3322,488907.0
2024-01-19 15:40:00,34.81,34.99,34.79,34.91,745827.0,34.3322,34.5097,34.3124,34.4308,745827.0
2024-01-19 15:50:00,34.91,34.92,34.73,34.9,1113430.0,34.4308,34.4406,34.2533,34.4209,1113430.0
2024-01-22 09:30:00,35.66,36.56,35.65,35.79,3142032.0,35.1705,36.0581,35.1606,35.2987,3142032.0
2024-01-22 09:40:00,35.79,35.79,34.98,35.6,1187898.0,35.2987,35.2987,34.4998,35.1113,1187898.0
2024-01-22 09:50:00,35.58,35.76,35.45,35.56,640475.0,35.0916,35.2691,34.9634,35.0719,640475.0
2024-01-22 10:00:00,35.57,35.66,35.09,35.49,692539.0,35.0817,35.1705,34.6083,35.0028,692539.0
2024-01-22 10:10:00,35.5,35.67,35.35,35.37,365248.0,35.0127,35.1803,34.8647,34.8845,365248.0
2024-01-22 10:20:00,35.38,35.48,34.88,34.91,746681.0,34.8943,34.993,34.4012,34.4308,746681.0
2024-01-22 10:30:00,34.92,34.93,34.53,34.83,1251273.0,34.4406,34.4505,34.056,34.3519,1251273.0
2024-01-22 10:40:00,34.83,34.83,34.22,34.31,875442.0,34.3519,34.3519,33.7503,33.839,875442.0
2024-01-22 10:50:00,34.31,34.78,34.3,34.46,644936.0,33.839,34.3026,33.8292,33.987,644936.0
2024-01-22 11:00:00,34.46,34.75,34.38,34.67,493481.0,33.987,34.273,33.9081,34.1941,493481.0
2024-01-22 11:10:00,34.67,34.9,34.58,34.89,299892.0,34.1941,34.4209,34.1053,34.4111,299892.0
2024-01-22 11:20:00,34.88,35.17,34.87,35.1,360848.0,34.4012,34.6872,34.3913,34.6182,360848.0
2024-01-22 11:30:00,35.11,35.14,34.95,35.08,203077.0,34.628,34.6576,34.4702,34.5984,203077.0
2024-01-22 11:40:00,35.06,35.25,34.98,35.24,336681.0,34.5787,34.7661,34.4998,34.7563,336681.0
2024-01-22 11:50:00,35.24,35.54,35.18,35.53,331504.0,34.7563,35.0521,34.6971,35.0423,331504.0
2024-01-22 12:00:00,35.54,35.56,34.91,34.94,326395.0,35.0521,35.0719,34.4308,34.4604,326395.0
2024-01-22 12:10:00,34.95,35.11,34.89,35.06,448004.0,34.4702,34.628,34.4111,34.5787,448004.0
2024-01-22 12:20:00,35.07,35.25,35.05,35.18,268858.0,34.5886,34.7661,34.5689,34.6971,268858.0
2024-01-22 12:30:00,35.19,35.23,35.02,35.16,113021.0,34.7069,34.7464,34.5393,34.6773,113021.0
2024-01-22 12:40:00,35.15,35.15,34.98,35.01,97067.0,34.6675,34.6675,34.4998,34.5294,97067.0
2024-01-22 12:50:00,35.0,35.18,34.94,35.08,142611.0,34.5195,34.6971,34.4604,34.5984,142611.0
2024-01-22 13:00:00,35.09,35.1,34.85,35.02,188460.0,34.6083,34.6182,34.3716,34.5393,188460.0
2024-01-22 13:10:00,35.05,35.16,34.99,35.0,120059.0,34.5689,34.6773,34.5097,34.5195,120059.0
2024-01-22 13:20:00,34.98,35.08,34.83,34.89,176688.0,34.4998,34.5984,34.3519,34.4111,176688.0
2024-01-22 13:30:00,34.87,35.11,34.87,35.1,165830.0,34.3913,34.628,34.3913,34.6182,165830.0
2024-01-22 13:40:00,35.08,35.18,35.03,35.13,95215.0,34.5984,34.6971,34.5491,34.6478,95215.0
2024-01-22 13:50:00,35.13,35.21,35.07,35.08,134968.0,34.6478,34.7267,34.5886,34.5984,134968.0
2024-01-22 14:00:00,35.09,35.19,35.09,35.15,151597.0,34.6083,34.7069,34.6083,34.6675,151597.0
2024-01-22 14:10:00,35.14,35.14,34.91,34.93,96026.0,34.6576,34.6576,34.4308,34.4505,96026.0
2024-01-22 14:20:00,34.91,35.06,34.85,35.06,169506.0,34.4308,34.5787,34.3716,34.5787,169506.0
2024-01-22 14:30:00,35.06,35.14,34.99,35.13,248073.0,34.5787,34.6576,34.5097,34.6478,248073.0
2024-01-22 14:40:00,35.14,35.2,35.07,35.15,84129.0,34.6576,34.7168,34.5886,34.6675,84129.0
2024-01-22 14:50:00,35.13,35.2,35.09,35.19,121892.0,34.6478,34.7168,34.6083,34.7069,121892.0
2024-01-22 15:00:00,35.2,35.26,35.08,35.25,238225.0,34.7168,34.776,34.5984,34.7661,238225.0
2024-01-22 15:10:00,35.25,35.38,35.25,35.38,258775.0,34.7661,34.8943,34.7661,34.8943,258775.0
2024-01-22 15:20:00,35.37,35.52,35.29,35.52,254927.0,34.8845,35.0324,34.8056,35.0324,254927.0
2024-01-22 15:30:00,35.52,35.53,35.44,35.45,195381.0,35.0324,35.0423,34.9535,34.9634,195381.0
2024-01-22 15:40:00,35.46,35.5,35.26,35.3,255395.0,34.9732,35.0127,34.776,34.8154,255395.0
2024-01-22 15:50:00,35.3,35.46,35.24,35.25,480839.0,34.8154,34.9732,34.7563,34.7661,480839.0
2024-01-23 09:30:00,35.17,35.3,34.23,35.02,1670922.0,34.6872,34.8154,33.7601,34.5393,1670922.0
2024-01-23 09:40:00,35.03,35.14,34.62,35.02,618349.0,34.5491,34.6576,34.1448,34.5393,618349.0
2024-01-23 09:50:00,35.01,35.3,34.93,35.25,516504.0,34.5294,34.8154,34.4505,34.7661,516504.0
2024-01-23 10:00:00,35.24,35.4,35.15,35.19,424165.0,34.7563,34.9141,34.6675,34.7069,424165.0
2024-01-23 10:10:00,35.19,35.38,35.1,35.1,405332.0,34.7069,34.8943,34.6182,34.6182,405332.0
2024-01-23 10:20:00,35.1,35.14,34.83,35.12,494975.0,34.6182,34.6576,34.3519,34.6379,494975.0
2024-01-23 10:30:00,35.13,35.16,34.98,35.15,211123.0,34.6478,34.6773,34.4998,34.6675,211123.0
2024-01-23 10:40:00,35.16,35.17,34.98,35.09,202204.0,34.6773,34.6872,34.4998,34.6083,202204.0
2024-01-23 10:50:00,35.09,35.11,34.95,35.04,175272.0,34.6083,34.628,34.4702,34.559,175272.0
2024-01-23 11:00:00,35.04,35.36,34.99,35.33,292924.0,34.559,34.8746,34.5097,34.845,292924.0
2024-01-23 11:10:00,35.31,35.38,35.03,35.11,223666.0,34.8253,34.8943,34.5491,34.628,223666.0
2024-01-23 11:20:00,35.08,35.24,35.08,35.23,213845.0,34.5984,34.7563,34.5984,34.7464,213845.0
2024-01-23 11:30:00,35.21,35.25,35.04,35.21,163561.0,34.7267,34.7661,34.559,34.7267,163561.0
2024-01-23 11:40:00,35.21,35.36,35.16,35.27,106612.0,34.7267,34.8746,34.6773,34.7858,106612.0
2024-01-23 11:50:00,35.25,35.47,35.24,35.47,117524.0,34.7661,34.9831,34.7563,34.9831,117524.0
2024-01-23 12:00:00,35.47,35.5,35.33,35.41,149405.0,34.9831,35.0127,34.845,34.9239,149405.0
2024-01-23 12:10:00,35.42,35.5,35.36,35.38,118464.0,34.9338,35.0127,34.8746,34.8943,118464.0
2024-01-23 12:20:00,35.38,35.44,35.3,35.41,94861.0,34.8943,34.9535,34.8154,34.9239,94861.0
2024-01-23 12:30:00,35.41,35.47,35.39,35.44,105982.0,34.9239,34.9831,34.9042,34.9535,105982.0
2024-01-23 12:40:00,35.45,35.53,35.41,35.51,76796.0,34.9634,35.0423,34.9239,35.0225,76796.0
2024-01-23 12:50:00,35.52,35.72,35.51,35.7,164808.0,35.0324,35.2297,35.0225,35.2099,164808.0
2024-01-23 13:00:00,35.7,35.73,35.52,35.61,192188.0,35.2099,35.2395,35.0324,35.1212,192188.0
2024-01-23 13:10:00,35.62,35.62,35.52,35.56,79305.0,35.131,35.131,35.0324,35.0719,79305.0
2024-01-23 13:20:00,35.55,35.61,35.48,35.5,96825.0,35.062,35.1212,34.993,35.0127,96825.0
2024-01-23 13:30:00,35.51,35.53,35.42,35.44,107697.0,35.0225,35.0423,34.9338,34.9535,107697.0
2024-01-23 13:40:00,35.44,35.54,35.41,35.53,100838.0,34.9535,35.0521,34.9239,35.0423,100838.0
2024-01-23 13:50:00,35.54,35.61,35.47,35.56,129270.0,35.0521,35.1212,34.9831,35.0719,129270.0
2024-01-23 14:00:00,35.57,35.61,35.49,35.51,149752.0,35.0817,35.1212,35.0028,35.0225,149752.0
2024-01-23 14:10:00,35.5,35.6,35.46,35.54,146616.0,35.0127,35.1113,34.9732,35.0521,146616.0
2024-01-23 14:20:00,35.54,35.55,35.39,35.44,107634.0,35.0521,35.062,34.9042,34.9535,107634.0
2024-01-23 14:30:00,35.44,35.49,35.36,35.49,118467.0,34.9535,35.0028,34.8746,35.0028,118467.0
2024-01-23 14:40:00,35.5,35.72,35.5,35.68,213412.0,35.0127,35.2297,35.0127,35.1902,213412.0
2024-01-23 14:50:00,35.67,35.77,35.62,35.74,156075.0,35.1803,35.279,35.131,35.2494,156075.0
2024-01-23 15:00:00,35.74,35.88,35.71,35.81,244734.0,35.2494,35.3875,35.2198,35.3184,244734.0
2024-01-23 15:10:00,35.81,35.94,35.81,35.89,296276.0,35.3184,35.4466,35.3184,35.3973,296276.0
2024-01-23 15:20:00,35.89,35.95,35.87,35.89,241924.0,35.3973,35.4565,35.3776,35.3973,241924.0
2024-01-23 15:30:00,35.88,35.88,35.7,35.72,555648.0,35.3875,35.3875,35.2099,35.2297,555648.0
2024-01-23 15:40:00,35.72,35.81,35.69,35.72,453033.0,35.2297,35.3184,35.2001,35.2297,453033.0
2024-01-23 15:50:00,35.72,36.01,35.72,35.9,643290.0,35.2297,35.5157,35.2297,35.4072,643290.0
2024-01-24 09:30:00,37.04,37.41,36.33,36.33,2384963.0,36.5315,36.8965,35.8313,35.8313,2384963.0
2024-01-24 09:40:00,36.33,36.71,36.26,36.68,820397.0,35.8313,36.2061,35.7622,36.1765,820397.0
2024-01-24 09:50:00,36.67,37.28,36.67,37.18,1146805.0,36.1666,36.7682,36.1666,36.6696,1146805.0
2024-01-24 10:00:00,37.17,37.32,36.75,37.28,862599.0,36.6598,36.8077,36.2455,36.7682,862599.0
2024-01-24 10:10:00,37.29,37.95,37.24,37.77,1660607.0,36.7781,37.4291,36.7288,37.2515,1660607.0
2024-01-24 10:20:00,37.78,37.91,37.68,37.91,666779.0,37.2614,37.3896,37.1628,37.3896,666779.0
2024-01-24 10:30:00,37.92,38.42,37.78,38.42,1007106.0,37.3995,37.8926,37.2614,37.8926,1007106.0
2024-01-24 10:40:00,38.43,38.57,38.29,38.4,742354.0,37.9025,38.0405,37.7644,37.8729,742354.0
2024-01-24 10:50:00,38.4,38.4,38.07,38.27,824870.0,37.8729,37.8729,37.5474,37.7447,824870.0
2024-01-24 11:00:00,38.28,38.48,38.04,38.19,493120.0,37.7545,37.9518,37.5178,37.6658,493120.0
2024-01-24 11:10:00,38.19,38.23,37.97,38.22,478475.0,37.6658,37.7052,37.4488,37.6953,478475.0
2024-01-24 11:20:00,38.21,38.22,38.04,38.06,306411.0,37.6855,37.6953,37.5178,37.5375,306411.0
2024-01-24 11:30:00,38.08,38.33,38.0,38.26,413051.0,37.5573,37.8038,37.4784,37.7348,413051.0
2024-01-24 11:40:00,38.27,38.47,38.26,38.4,446596.0,37.7447,37.9419,37.7348,37.8729,446596.0
2024-01-24 11:50:00,38.41,38.67,38.39,38.61,385444.0,37.8827,38.1392,37.863,38.08,385444.0
2024-01-24 12:00:00,38.62,38.65,38.43,38.6,257787.0,38.0899,38.1194,37.9025,38.0701,257787.0
2024-01-24 12:10:00,38.61,38.67,38.31,38.37,464590.0,38.08,38.1392,37.7841,37.8433,464590.0
2024-01-24 12:20:00,38.37,38.68,38.33,38.6,237879.0,37.8433,38.149,37.8038,38.0701,237879.0
2024-01-24 12:30:00,38.62,38.88,38.61,38.81,350572.0,38.0899,38.3463,38.08,38.2772,350572.0
2024-01-24 12:40:00,38.81,38.81,38.66,38.75,205368.0,38.2772,38.2772,38.1293,38.2181,205368.0
2024-01-24 12:50:00,38.74,38.91,38.74,38.84,343081.0,38.2082,38.3759,38.2082,38.3068,343081.0
2024-01-24 13:00:00,38.84,38.84,38.46,38.58,504641.0,38.3068,38.3068,37.932,38.0504,504641.0
2024-01-24 13:10:00,38.57,38.63,38.21,38.31,382953.0,38.0405,38.0997,37.6855,37.7841,382953.0
2024-01-24 13:20:00,38.31,38.65,38.31,38.53,314398.0,37.7841,38.1194,37.7841,38.0011,314398.0
2024-01-24 13:30:00,38.53,38.55,38.18,38.18,241879.0,38.0011,38.0208,37.6559,37.6559,241879.0
2024-01-24 13:40:00,38.17,38.32,37.99,38.06,337262.0,37.646,37.794,37.4685,37.5375,337262.0
2024-01-24 13:50:00,38.08,38.32,38.01,38.26,162040.0,37.5573,37.794,37.4882,37.7348,162040.0
2024-01-24 14:00:00,38.27,38.27,38.04,38.04,130850.0,37.7447,37.7447,37.5178,37.5178,130850.0
2024-01-24 14:10:00,38.05,38.05,37.56,37.7,511186.0,37.5277,37.5277,37.0444,37.1825,511186.0
2024-01-24 14:20:00,37.71,37.71,37.25,37.51,377449.0,37.1923,37.1923,36.7387,36.9951,377449.0
2024-01-24 14:30:00,37.52,37.67,37.46,37.65,357007.0,37.005,37.1529,36.9458,37.1332,357007.0
2024-01-24 14:40:00,37.67,37.96,37.64,37.9,231544.0,37.1529,37.4389,37.1233,37.3797,231544.0
2024-01-24 14:50:00,37.9,37.99,37.7,37.78,204836.0,37.3797,37.4685,37.1825,37.2614,204836.0
2024-01-24 15:00:00,37.77,37.94,37.6,37.91,252997.0,37.2515,37.4192,37.0839,37.3896,252997.0
2024-01-24 15:10:00,37.93,37.93,37.23,37.24,632370.0,37.4093,37.4093,36.7189,36.7288,632370.0
2024-01-24 15:20:00,37.24,37.48,37.08,37.09,361963.0,36.7288,36.9655,36.571,36.5809,361963.0
2024-01-24 15:30:00,37.09,37.53,37.03,37.53,235206.0,36.5809,37.0148,36.5217,37.0148,235206.0
2024-01-24 15:40:00,37.53,37.77,37.51,37.57,466224.0,37.0148,37.2515,36.9951,37.0543,466224.0
2024-01-24 15:50:00,37.56,37.63,37.33,37.49,699062.0,37.0444,37.1134,36.8176,36.9754,699062.0
2024-01-25 09:30:00,39.39,39.53,38.7,38.93,1779474.0,38.8493,38.9874,38.1688,38.3956,1779474.0
2024-01-25 09:40:00,38.92,39.0,38.49,38.84,922206.0,38.3857,38.4646,37.9616,38.3068,922206.0
2024-01-25 09:50:00,38.83,38.91,37.85,37.99,913244.0,38.297,38.3759,37.3304,37.4685,913244.0
2024-01-25 10:00:00,37.98,38.64,37.95,38.62,553993.0,37.4586,38.1096,37.4291,38.0899,553993.0
2024-01-25 10:10:00,38.62,38.87,38.52,38.86,540115.0,38.0899,38.3364,37.9912,38.3266,540115.0
2024-01-25 10:20:00,38.87,39.08,38.82,39.06,635547.0,38.3364,38.5435,38.2871,38.5238,635547.0
2024-01-25 10:30:00,39.07,39.11,38.35,38.55,665598.0,38.5337,38.5731,37.8236,38.0208,665598.0
2024-01-25 10:40:00,38.56,38.85,38.47,38.49,445414.0,38.0307,38.3167,37.9419,37.9616,445414.0
2024-01-25 10:50:00,38.49,38.58,38.32,38.51,300339.0,37.9616,38.0504,37.794,37.9814,300339.0
2024-01-25 11:00:00,38.51,38.55,38.32,38.54,265920.0,37.9814,38.0208,37.794,38.011,265920.0
2024-01-25 11:10:00,38.55,38.78,38.44,38.69,236023.0,38.0208,38.2477,37.9123,38.1589,236023.0
2024-01-25 11:20:00,38.7,38.73,38.5,38.71,225312.0,38.1688,38.1983,37.9715,38.1786,225312.0
2024-01-25 11:30:00,38.7,38.76,38.63,38.71,186329.0,38.1688,38.2279,38.0997,38.1786,186329.0
2024-01-25 11:40:00,38.71,38.9,38.63,38.88,200778.0,38.1786,38.366,38.0997,38.3463,200778.0
2024-01-25 11:50:00,38.89,39.08,38.74,38.85,409784.0,38.3561,38.5435,38.2082,38.3167,409784.0
2024-01-25 12:00:00,38.86,38.9,38.23,38.35,496951.0,38.3266,38.366,37.7052,37.8236,496951.0
2024-01-25 12:10:00,38.35,38.49,38.22,38.34,259353.0,37.8236,37.9616,37.6953,37.8137,259353.0
2024-01-25 12:20:00,38.35,38.45,38.19,38.31,302802.0,37.8236,37.9222,37.6658,37.7841,302802.0
2024-01-25 12:30:00,38.32,38.37,37.86,38.0,378831.0,37.794,37.8433,37.3403,37.4784,378831.0
2024-01-25 12:40:00,38.0,38.14,37.88,37.95,252643.0,37.4784,37.6164,37.36,37.4291,252643.0
2024-01-25 12:50:00,37.95,37.96,37.71,37.9,306828.0,37.4291,37.4389,37.1923,37.3797,306828.0
2024-01-25 13:00:00,37.91,38.17,37.78,38.03,400376.0,37.3896,37.646,37.2614,37.508,400376.0
2024-01-25 13:10:00,38.04,38.08,37.6,37.62,227377.0,37.5178,37.5573,37.0839,37.1036,227377.0
2024-01-25 13:20:00,37.62,37.78,37.44,37.65,260715.0,37.1036,37.2614,36.9261,37.1332,260715.0
2024-01-25 13:30:00,37.65,37.65,37.31,37.62,316099.0,37.1332,37.1332,36.7978,37.1036,316099.0
2024-01-25 13:40:00,37.61,37.83,37.56,37.77,199358.0,37.0937,37.3107,37.0444,37.2515,199358.0
2024-01-25 13:50:00,37.77,37.79,36.91,36.95,416737.0,37.2515,37.2712,36.4033,36.4428,416737.0
2024-01-25 14:00:00,36.92,36.94,36.53,36.62,686534.0,36.4132,36.4329,36.0285,36.1173,686534.0
2024-01-25 14:10:00,36.62,36.99,36.6,36.97,256888.0,36.1173,36.4822,36.0976,36.4625,256888.0
2024-01-25 14:20:00,36.98,37.02,36.73,36.89,191330.0,36.4724,36.5118,36.2258,36.3836,191330.0
2024-01-25 14:30:00,36.9,36.96,36.71,36.8,167539.0,36.3935,36.4526,36.2061,36.2948,167539.0
2024-01-25 14:40:00,36.81,37.03,36.81,36.94,121702.0,36.3047,36.5217,36.3047,36.4329,121702.0
2024-01-25 14:50:00,36.93,37.26,36.88,37.26,147506.0,36.4231,36.7485,36.3737,36.7485,147506.0
2024-01-25 15:00:00,37.24,37.37,37.18,37.33,231357.0,36.7288,36.857,36.6696,36.8176,231357.0
2024-01-25 15:10:00,37.32,37.38,37.09,37.31,254351.0,36.8077,36.8669,36.5809,36.7978,254351.0
2024-01-25 15:20:00,37.33,37.35,37.05,37.16,147359.0,36.8176,36.8373,36.5414,36.6499,147359.0
2024-01-25 15:30:00,37.16,37.42,37.08,37.22,233817.0,36.6499,36.9063,36.571,36.7091,233817.0
2024-01-25 15:40:00,37.21,37.29,37.06,37.21,177997.0,36.6992,36.7781,36.5513,36.6992,177997.0
2024-01-25 15:50:00,37.23,37.39,37.03,37.12,561986.0,36.7189,36.8767,36.5217,36.6104,561986.0
2024-01-26 09:30:00,34.94,35.18,34.45,34.91,2393457.0,34.4604,34.6971,33.9771,34.4308,2393457.0
2024-01-26 09:40:00,34.91,34.99,34.49,34.64,964321.0,34.4308,34.5097,34.0165,34.1645,964321.0
2024-01-26 09:50:00,34.65,34.71,34.09,34.69,631599.0,34.1744,34.2335,33.622,34.2138,631599.0
2024-01-26 10:00:00,34.68,34.68,34.14,34.55,396270.0,34.2039,34.2039,33.6714,34.0757,396270.0
2024-01-26 10:10:00,34.55,34.67,34.37,34.5,316262.0,34.0757,34.1941,33.8982,34.0264,316262.0
2024-01-26 10:20:00,34.52,35.09,34.51,35.07,648740.0,34.0461,34.6083,34.0363,34.5886,648740.0
2024-01-26 10:30:00,35.07,35.25,34.95,34.97,554691.0,34.5886,34.7661,34.4702,34.49,554691.0
2024-01-26 10:40:00,34.97,35.14,34.92,35.12,289608.0,34.49,34.6576,34.4406,34.6379,289608.0
2024-01-26 10:50:00,35.13,35.54,35.13,35.49,566374.0,34.6478,35.0521,34.6478,35.0028,566374.0
2024-01-26 11:00:00,35.49,35.54,35.1,35.28,423239.0,35.0028,35.0521,34.6182,34.7957,423239.0
2024-01-26 11:10:00,35.3,35.34,34.98,35.15,339078.0,34.8154,34.8549,34.4998,34.6675,339078.0
2024-01-26 11:20:00,35.15,35.23,35.04,35.04,242121.0,34.6675,34.7464,34.559,34.559,242121.0
2024-01-26 11:30:00,35.04,35.18,34.63,34.64,410934.0,34.559,34.6971,34.1546,34.1645,410934.0
2024-01-26 11:40:00,34.63,34.79,34.51,34.79,241590.0,34.1546,34.3124,34.0363,34.3124,241590.0
2024-01-26 11:50:00,34.79,34.84,34.6,34.78,184464.0,34.3124,34.3617,34.125,34.3026,184464.0
2024-01-26 12:00:00,34.77,34.94,34.71,34.72,251753.0,34.2927,34.4604,34.2335,34.2434,251753.0
2024-01-26 12:10:00,34.73,34.88,34.65,34.78,255001.0,34.2533,34.4012,34.1744,34.3026,255001.0
2024-01-26 12:20:00,34.79,34.79,34.52,34.56,239443.0,34.3124,34.3124,34.0461,34.0856,239443.0
2024-01-26 12:30:00,34.56,34.56,34.05,34.12,631160.0,34.0856,34.0856,33.5826,33.6516,631160.0
2024-01-26 12:40:00,34.13,34.22,33.96,33.96,409449.0,33.6615,33.7503,33.4938,33.4938,409449.0
2024-01-26 12:50:00,33.96,33.97,33.81,33.93,241218.0,33.4938,33.5037,33.3459,33.4642,241218.0
2024-01-26 13:00:00,33.92,34.1,33.82,34.1,246950.0,33.4544,33.6319,33.3557,33.6319,246950.0
2024-01-26 13:10:00,34.09,34.16,33.9,33.91,189793.0,33.622,33.6911,33.4346,33.4445,189793.0
2024-01-26 13:20:00,33.91,34.23,33.91,34.16,203130.0,33.4445,33.7601,33.4445,33.6911,203130.0
2024-01-26 13:30:00,34.17,34.23,34.12,34.13,126903.0,33.7009,33.7601,33.6516,33.6615,126903.0
2024-01-26 13:40:00,34.13,34.13,33.76,33.76,275888.0,33.6615,33.6615,33.2966,33.2966,275888.0
2024-01-26 13:50:00,33.76,33.94,33.71,33.84,191704.0,33.2966,33.4741,33.2473,33.3755,191704.0
2024-01-26 14:00:00,33.84,34.06,33.83,33.97,157449.0,33.3755,33.5924,33.3656,33.5037,157449.0
2024-01-26 14:10:00,33.97,34.03,33.87,33.96,94348.0,33.5037,33.5629,33.4051,33.4938,94348.0
2024-01-26 14:20:00,33.99,34.08,33.9,33.93,207769.0,33.5234,33.6122,33.4346,33.4642,207769.0
2024-01-26 14:30:00,33.94,34.14,33.85,34.14,183076.0,33.4741,33.6714,33.3853,33.6714,183076.0
2024-01-26 14:40:00,34.15,34.41,34.15,34.36,196316.0,33.6812,33.9376,33.6812,33.8883,196316.0
2024-01-26 14:50:00,34.36,34.54,34.29,34.43,204548.0,33.8883,34.0659,33.8193,33.9574,204548.0
2024-01-26 15:00:00,34.44,34.46,34.1,34.14,204731.0,33.9672,33.987,33.6319,33.6714,204731.0
2024-01-26 15:10:00,34.15,34.42,34.15,34.3,105140.0,33.6812,33.9475,33.6812,33.8292,105140.0
2024-01-26 15:20:00,34.3,34.31,34.15,34.18,176545.0,33.8292,33.839,33.6812,33.7108,176545.0
2024-01-26 15:30:00,34.17,34.19,33.99,34.0,205702.0,33.7009,33.7207,33.5234,33.5333,205702.0
2024-01-26 15:40:00,34.0,34.07,33.86,34.05,409050.0,33.5333,33.6023,33.3952,33.5826,409050.0
2024-01-26 15:50:00,34.04,34.06,33.86,34.01,561004.0,33.5727,33.5924,33.3952,33.5431,561004.0
2024-01-29 09:30:00,34.28,34.44,33.95,34.23,1573843.0,33.8094,33.9672,33.484,33.7601,1573843.0
2024-01-29 09:40:00,34.22,34.44,34.06,34.15,615137.0,33.7503,33.9672,33.5924,33.6812,615137.0
2024-01-29 09:50:00,34.17,34.17,33.77,33.85,935718.0,33.7009,33.7009,33.3064,33.3853,935718.0
2024-01-29 10:00:00,33.84,33.89,33.51,33.86,964457.0,33.3755,33.4248,33.05,33.3952,964457.0
2024-01-29 10:10:00,33.86,34.19,33.83,34.1,642906.0,33.3952,33.7207,33.3656,33.6319,642906.0
2024-01-29 10:20:00,34.1,34.1,33.77,33.99,394172.0,33.6319,33.6319,33.3064,33.5234,394172.0
2024-01-29 10:30:00,34.0,34.11,33.72,33.9,372451.0,33.5333,33.6418,33.2571,33.4346,372451.0
2024-01-29 10:40:00,33.91,33.95,33.73,33.78,264830.0,33.4445,33.484,33.267,33.3163,264830.0
2024-01-29 10:50:00,33.77,33.92,33.73,33.77,209123.0,33.3064,33.4544,33.267,33.3064,209123.0
2024-01-29 11:00:00,33.77,33.85,33.7,33.85,168787.0,33.3064,33.3853,33.2374,33.3853,168787.0
2024-01-29 11:10:00,33.86,34.01,33.82,33.95,181984.0,33.3952,33.5431,33.3557,33.484,181984.0
2024-01-29 11:20:00,33.96,33.98,33.75,33.93,257814.0,33.4938,33.5135,33.2867,33.4642,257814.0
2024-01-29 11:30:00,33.93,34.01,33.87,33.94,115983.0,33.4642,33.5431,33.4051,33.4741,115983.0
2024-01-29 11:40:00,33.95,34.0,33.87,33.95,74286.0,33.484,33.5333,33.4051,33.484,74286.0
2024-01-29 11:50:00,33.95,33.97,33.88,33.96,69317.0,33.484,33.5037,33.4149,33.4938,69317.0
2024-01-29 12:00:00,33.98,34.07,33.95,34.06,75263.0,33.5135,33.6023,33.484,33.5924,75263.0
2024-01-29 12:10:00,34.08,34.27,34.08,34.13,142296.0,33.6122,33.7996,33.6122,33.6615,142296.0
2024-01-29 12:20:00,34.13,34.31,34.08,34.23,115631.0,33.6615,33.839,33.6122,33.7601,115631.0
2024-01-29 12:30:00,34.24,34.26,34.14,34.16,69135.0,33.77,33.7897,33.6714,33.6911,69135.0
2024-01-29 12:40:00,34.15,34.2,33.96,34.08,224794.0,33.6812,33.7305,33.4938,33.6122,224794.0
2024-01-29 12:50:00,34.07,34.21,34.04,34.13,159754.0,33.6023,33.7404,33.5727,33.6615,159754.0
2024-01-29 13:00:00,34.14,34.14,34.02,34.04,68137.0,33.6714,33.6714,33.553,33.5727,68137.0
2024-01-29 13:10:00,34.03,34.05,33.92,34.01,79529.0,33.5629,33.5826,33.4544,33.5431,79529.0
2024-01-29 13:20:00,34.01,34.07,33.97,34.06,62800.0,33.5431,33.6023,33.5037,33.5924,62800.0
2024-01-29 13:30:00,34.08,34.13,33.99,34.09,84374.0,33.6122,33.6615,33.5234,33.622,84374.0
2024-01-29 13:40:00,34.09,34.18,34.09,34.13,105333.0,33.622,33.7108,33.622,33.6615,105333.0
2024-01-29 13:50:00,34.14,34.15,34.0,34.03,86330.0,33.6714,33.6812,33.5333,33.5629,86330.0
2024-01-29 14:00:00,34.0,34.07,33.97,34.06,68004.0,33.5333,33.6023,33.5037,33.5924,68004.0
2024-01-29 14:10:00,34.07,34.23,34.07,34.09,133091.0,33.6023,33.7601,33.6023,33.622,133091.0
2024-01-29 14:20:00,34.09,34.13,34.06,34.13,78552.0,33.622,33.6615,33.5924,33.6615,78552.0
2024-01-29 14:30:00,34.14,34.27,34.13,34.22,141509.0,33.6714,33.7996,33.6615,33.7503,141509.0
2024-01-29 14:40:00,34.23,34.28,34.16,34.16,151468.0,33.7601,33.8094,33.6911,33.6911,151468.0
2024-01-29 14:50:00,34.16,34.28,34.16,34.23,111403.0,33.6911,33.8094,33.6911,33.7601,111403.0
2024-01-29 15:00:00,34.24,34.66,34.24,34.61,689675.0,33.77,34.1842,33.77,34.1349,689675.0
2024-01-29 15:10:00,34.62,34.84,34.56,34.84,328581.0,34.1448,34.3617,34.0856,34.3617,328581.0
2024-01-29 15:20:00,34.84,35.1,34.84,35.02,741685.0,34.3617,34.6182,34.3617,34.5393,741685.0
2024-01-29 15:30:00,35.03,35.13,34.86,34.88,362421.0,34.5491,34.6478,34.3815,34.4012,362421.0
2024-01-29 15:40:00,34.87,34.9,34.68,34.73,450317.0,34.3913,34.4209,34.2039,34.2533,450317.0
2024-01-29 15:50:00,34.73,35.09,34.69,35.09,576170.0,34.2533,34.6083,34.2138,34.6083,576170.0
2024-01-30 09:30:00,34.55,35.12,34.4,34.93,1213810.0,34.0757,34.6379,33.9278,34.4505,1213810.0
2024-01-30 09:40:00,34.92,34.93,34.56,34.7,449513.0,34.4406,34.4505,34.0856,34.2237,449513.0
2024-01-30 09:50:00,34.7,34.8,34.57,34.74,254835.0,34.2237,34.3223,34.0954,34.2631,254835.0
2024-01-30 10:00:00,34.73,34.76,34.27,34.71,449298.0,34.2533,34.2828,33.7996,34.2335,449298.0
2024-01-30 10:10:00,34.72,34.8,34.47,34.63,246371.0,34.2434,34.3223,33.9968,34.1546,246371.0
2024-01-30 10:20:00,34.65,34.74,34.46,34.71,302091.0,34.1744,34.2631,33.987,34.2335,302091.0
2024-01-30 10:30:00,34.71,34.86,34.63,34.77,186074.0,34.2335,34.3815,34.1546,34.2927,186074.0
2024-01-30 10:40:00,34.77,34.77,34.41,34.41,195658.0,34.2927,34.2927,33.9376,33.9376,195658.0
2024-01-30 10:50:00,34.41,34.52,34.22,34.49,288197.0,33.9376,34.0461,33.7503,34.0165,288197.0
2024-01-30 11:00:00,34.5,34.53,34.32,34.45,161653.0,34.0264,34.056,33.8489,33.9771,161653.0
2024-01-30 11:10:00,34.47,34.55,34.34,34.38,108377.0,33.9968,34.0757,33.8686,33.9081,108377.0
2024-01-30 11:20:00,34.37,34.54,34.36,34.47,144849.0,33.8982,34.0659,33.8883,33.9968,144849.0
2024-01-30 11:30:00,34.47,34.63,34.45,34.56,237398.0,33.9968,34.1546,33.9771,34.0856,237398.0
2024-01-30 11:40:00,34.57,34.59,34.46,34.53,202837.0,34.0954,34.1152,33.987,34.056,202837.0
2024-01-30 11:50:00,34.53,34.54,34.26,34.39,231038.0,34.056,34.0659,33.7897,33.9179,231038.0
2024-01-30 12:00:00,34.4,34.5,34.4,34.45,88710.0,33.9278,34.0264,33.9278,33.9771,88710.0
2024-01-30 12:10:00,34.42,34.44,34.15,34.21,238226.0,33.9475,33.9672,33.6812,33.7404,238226.0
2024-01-30 12:20:00,34.22,34.27,33.89,33.99,766800.0,33.7503,33.7996,33.4248,33.5234,766800.0
2024-01-30 12:30:00,33.99,34.01,33.71,33.8,536157.0,33.5234,33.5431,33.2473,33.336,536157.0
2024-01-30 12:40:00,33.84,33.85,33.7,33.77,221897.0,33.3755,33.3853,33.2374,33.3064,221897.0
2024-01-30 12:50:00,33.77,33.84,33.67,33.73,211489.0,33.3064,33.3755,33.2078,33.267,211489.0
2024-01-30 13:00:00,33.73,33.75,33.35,33.51,471015.0,33.267,33.2867,32.8922,33.05,471015.0
2024-01-30 13:10:00,33.51,33.67,33.49,33.63,166195.0,33.05,33.2078,33.0303,33.1684,166195.0
2024-01-30 13:20:00,33.63,33.78,33.54,33.76,173274.0,33.1684,33.3163,33.0796,33.2966,173274.0
2024-01-30 13:30:00,33.76,33.8,33.63,33.65,204473.0,33.2966,33.336,33.1684,33.1881,204473.0
2024-01-30 13:40:00,33.65,33.7,33.37,33.37,180606.0,33.1881,33.2374,32.9119,32.9119,180606.0
2024-01-30 13:50:00,33.37,33.42,33.22,33.34,255774.0,32.9119,32.9612,32.764,32.8823,255774.0
2024-01-30 14:00:00,33.34,33.43,33.18,33.18,154418.0,32.8823,32.9711,32.7245,32.7245,154418.0
2024-01-30 14:10:00,33.17,33.28,33.06,33.13,180644.0,32.7147,32.8232,32.6062,32.6752,180644.0
2024-01-30 14:20:00,33.14,33.32,33.11,33.28,106882.0,32.6851,32.8626,32.6555,32.8232,106882.0
2024-01-30 14:30:00,33.28,33.47,33.27,33.36,154577.0,32.8232,33.0105,32.8133,32.9021,154577.0
2024-01-30 14:40:00,33.36,33.45,33.34,33.44,83832.0,32.9021,32.9908,32.8823,32.981,83832.0
2024-01-30 14:50:00,33.46,33.54,33.42,33.43,127680.0,33.0007,33.0796,32.9612,32.9711,127680.0
2024-01-30 15:00:00,33.43,33.57,33.35,33.35,133920.0,32.9711,33.1092,32.8922,32.8922,133920.0
2024-01-30 15:10:00,33.35,33.52,33.35,33.52,79409.0,32.8922,33.0599,32.8922,33.0599,79409.0
2024-01-30 15:20:00,33.52,33.69,33.49,33.63,122994.0,33.0599,33.2275,33.0303,33.1684,122994.0
2024-01-30 15:30:00,33.63,33.66,33.45,33.47,279734.0,33.1684,33.1979,32.9908,33.0105,279734.0
2024-01-30 15:40:00,33.48,33.56,33.46,33.53,174773.0,33.0204,33.0993,33.0007,33.0697,174773.0
2024-01-30 15:50:00,33.52,33.61,33.43,33.51,513384.0,33.0599,33.1486,32.9711,33.05,513384.0
2024-01-31 09:30:00,31.84,31.93,31.54,31.79,2312047.0,31.4029,31.4917,31.107,31.3536,2312047.0
2024-01-31 09:40:00,31.77,32.35,31.6,32.34,1140916.0,31.3339,31.9059,31.1662,31.8961,1140916.0
2024-01-31 09:50:00,32.35,32.37,31.92,31.98,884357.0,31.9059,31.9256,31.4818,31.541,884357.0
2024-01-31 10:00:00,31.97,32.19,31.93,32.13,471582.0,31.5311,31.7481,31.4917,31.6889,471582.0
2024-01-31 10:10:00,32.15,32.21,31.76,31.82,436939.0,31.7087,31.7678,31.324,31.3832,436939.0
2024-01-31 10:20:00,31.81,31.86,31.57,31.63,474838.0,31.3733,31.4226,31.1366,31.1958,474838.0
2024-01-31 10:30:00,31.62,31.71,31.14,31.17,994103.0,31.1859,31.2747,30.7125,30.7421,994103.0
2024-01-31 10:40:00,31.16,31.53,31.16,31.45,392399.0,30.7323,31.0972,30.7323,31.0183,392399.0
2024-01-31 10:50:00,31.44,31.7,31.36,31.67,255329.0,31.0084,31.2648,30.9295,31.2353,255329.0
2024-01-31 11:00:00,31.67,31.97,31.67,31.86,339331.0,31.2353,31.5311,31.2353,31.4226,339331.0
2024-01-31 11:10:00,31.85,31.96,31.75,31.92,217538.0,31.4128,31.5213,31.3142,31.4818,217538.0
2024-01-31 11:20:00,31.93,31.98,31.71,31.93,265057.0,31.4917,31.541,31.2747,31.4917,265057.0
2024-01-31 11:30:00,31.94,31.97,31.8,31.94,172986.0,31.5016,31.5311,31.3635,31.5016,172986.0
2024-01-31 11:40:00,31.93,32.14,31.84,32.05,218784.0,31.4917,31.6988,31.4029,31.61,218784.0
2024-01-31 11:50:00,32.06,32.12,31.91,32.08,159941.0,31.6199,31.6791,31.472,31.6396,159941.0
2024-01-31 12:00:00,32.09,32.31,32.03,32.28,172832.0,31.6495,31.8665,31.5903,31.8369,172832.0
2024-01-31 12:10:00,32.28,32.3,32.05,32.05,246767.0,31.8369,31.8566,31.61,31.61,246767.0
2024-01-31 12:20:00,32.04,32.25,32.01,32.22,136124.0,31.6002,31.8073,31.5706,31.7777,136124.0
2024-01-31 12:30:00,32.22,32.24,31.98,32.08,355397.0,31.7777,31.7974,31.541,31.6396,355397.0
2024-01-31 12:40:00,32.07,32.31,32.03,32.16,111241.0,31.6298,31.8665,31.5903,31.7185,111241.0
2024-01-31 12:50:00,32.17,32.32,32.16,32.3,155318.0,31.7284,31.8763,31.7185,31.8566,155318.0
2024-01-31 13:00:00,32.31,32.55,32.28,32.55,236705.0,31.8665,32.1032,31.8369,32.1032,236705.0
2024-01-31 13:10:00,32.55,32.66,32.46,32.62,253450.0,32.1032,32.2117,32.0144,32.1722,253450.0
2024-01-31 13:20:00,32.62,32.64,32.4,32.47,237532.0,32.1722,32.1919,31.9552,32.0243,237532.0
2024-01-31 13:30:00,32.46,32.54,32.4,32.4,135742.0,32.0144,32.0933,31.9552,31.9552,135742.0
2024-01-31 13:40:00,32.4,32.6,32.4,32.59,130143.0,31.9552,32.1525,31.9552,32.1426,130143.0
2024-01-31 13:50:00,32.59,32.59,32.5,32.55,82755.0,32.1426,32.1426,32.0539,32.1032,82755.0
2024-01-31 14:00:00,32.56,32.69,31.96,32.23,1064742.0,32.113,32.2413,31.5213,31.7876,1064742.0
2024-01-31 14:10:00,32.27,32.5,32.13,32.15,337105.0,31.827,32.0539,31.6889,31.7087,337105.0
2024-01-31 14:20:00,32.16,32.34,32.05,32.24,229130.0,31.7185,31.8961,31.61,31.7974,229130.0
2024-01-31 14:30:00,32.22,33.18,32.02,33.09,947353.0,31.7777,32.7245,31.5805,32.6358,947353.0
2024-01-31 14:40:00,33.11,33.87,33.11,33.17,1271837.0,32.6555,33.4051,32.6555,32.7147,1271837.0
2024-01-31 14:50:00,33.18,33.24,32.72,32.87,477724.0,32.7245,32.7837,32.2708,32.4188,477724.0
2024-01-31 15:00:00,32.88,32.95,31.63,32.19,1426862.0,32.4286,32.4977,31.1958,31.7481,1426862.0
2024-01-31 15:10:00,32.16,32.36,31.87,32.07,641063.0,31.7185,31.9158,31.4325,31.6298,641063.0
2024-01-31 15:20:00,32.09,32.63,31.97,32.34,547812.0,31.6495,32.1821,31.5311,31.8961,547812.0
2024-01-31 15:30:00,32.33,32.37,31.89,32.11,299529.0,31.8862,31.9256,31.4522,31.6692,299529.0
2024-01-31 15:40:00,32.1,32.17,31.96,32.11,312442.0,31.6594,31.7284,31.5213,31.6692,312442.0
2024-01-31 15:50:00,32.11,32.22,31.89,32.05,841283.0,31.6692,31.7777,31.4522,31.61,841283.0
2024-02-01 09:30:00,32.28,32.41,31.94,31.96,1573884.0,31.8369,31.9651,31.5016,31.5213,1573884.0
2024-02-01 09:40:00,31.97,32.18,31.88,31.95,515556.0,31.5311,31.7383,31.4424,31.5114,515556.0
2024-02-01 09:50:00,31.95,32.08,31.54,31.67,431436.0,31.5114,31.6396,31.107,31.2353,431436.0
2024-02-01 10:00:00,31.67,31.99,31.25,31.99,896674.0,31.2353,31.5509,30.821,31.5509,896674.0
2024-02-01 10:10:00,31.99,32.04,31.76,31.76,315330.0,31.5509,31.6002,31.324,31.324,315330.0
2024-02-01 10:20:00,31.76,32.08,31.63,32.08,461092.0,31.324,31.6396,31.1958,31.6396,461092.0
2024-02-01 10:30:00,32.08,32.12,31.89,31.9,476762.0,31.6396,31.6791,31.4522,31.4621,476762.0
2024-02-01 10:40:00,31.93,31.97,31.66,31.7,320187.0,31.4917,31.5311,31.2254,31.2648,320187.0
2024-02-01 10:50:00,31.71,31.71,31.25,31.27,690356.0,31.2747,31.2747,30.821,30.8407,690356.0
2024-02-01 11:00:00,31.26,31.44,31.21,31.41,391905.0,30.8309,31.0084,30.7816,30.9788,391905.0
2024-02-01 11:10:00,31.4,31.57,31.3,31.39,336860.0,30.969,31.1366,30.8703,30.9591,336860.0
2024-02-01 11:20:00,31.39,31.56,31.27,31.29,198790.0,30.9591,31.1268,30.8407,30.8605,198790.0
2024-02-01 11:30:00,31.29,31.46,31.23,31.46,198261.0,30.8605,31.0281,30.8013,31.0281,198261.0
2024-02-01 11:40:00,31.46,31.57,31.45,31.53,218983.0,31.0281,31.1366,31.0183,31.0972,218983.0
2024-02-01 11:50:00,31.54,31.67,31.54,31.64,264169.0,31.107,31.2353,31.107,31.2057,264169.0
2024-02-01 12:00:00,31.64,32.2,31.62,32.2,391695.0,31.2057,31.758,31.1859,31.758,391695.0
2024-02-01 12:10:00,32.2,32.26,32.03,32.03,403099.0,31.758,31.8172,31.5903,31.5903,403099.0
2024-02-01 12:20:00,32.05,32.06,31.89,31.91,187231.0,31.61,31.6199,31.4522,31.472,187231.0
2024-02-01 12:30:00,31.91,32.0,31.86,31.87,180607.0,31.472,31.5607,31.4226,31.4325,180607.0
2024-02-01 12:40:00,31.88,32.15,31.8,32.12,171640.0,31.4424,31.7087,31.3635,31.6791,171640.0
2024-02-01 12:50:00,32.13,32.24,31.95,32.0,330232.0,31.6889,31.7974,31.5114,31.5607,330232.0
2024-02-01 13:00:00,31.99,31.99,31.62,31.71,263824.0,31.5509,31.5509,31.1859,31.2747,263824.0
2024-02-01 13:10:00,31.71,32.0,31.7,31.96,200164.0,31.2747,31.5607,31.2648,31.5213,200164.0
2024-02-01 13:20:00,31.96,32.16,31.95,32.11,203581.0,31.5213,31.7185,31.5114,31.6692,203581.0
2024-02-01 13:30:00,32.11,32.38,31.96,32.01,431800.0,31.6692,31.9355,31.5213,31.5706,431800.0
2024-02-01 13:40:00,32.02,32.29,31.96,32.25,172902.0,31.5805,31.8467,31.5213,31.8073,172902.0
2024-02-01 13:50:00,32.25,32.45,32.25,32.3,171786.0,31.8073,32.0046,31.8073,31.8566,171786.0
2024-02-01 14:00:00,32.33,32.39,32.23,32.39,107750.0,31.8862,31.9454,31.7876,31.9454,107750.0
2024-02-01 14:10:00,32.4,32.45,32.22,32.32,224079.0,31.9552,32.0046,31.7777,31.8763,224079.0
2024-02-01 14:20:00,32.35,32.37,32.22,32.28,112367.0,31.9059,31.9256,31.7777,31.8369,112367.0
2024-02-01 14:30:00,32.27,32.29,32.11,32.25,148345.0,31.827,31.8467,31.6692,31.8073,148345.0
2024-02-01 14:40:00,32.26,32.46,32.22,32.4,251506.0,31.8172,32.0144,31.7777,31.9552,251506.0
2024-02-01 14:50:00,32.4,32.45,32.33,32.42,115590.0,31.9552,32.0046,31.8862,31.975,115590.0
2024-02-01 15:00:00,32.42,32.66,32.4,32.54,236905.0,31.975,32.2117,31.9552,32.0933,236905.0
2024-02-01 15:10:00,32.54,32.55,32.41,32.53,175815.0,32.0933,32.1032,31.9651,32.0835,175815.0
2024-02-01 15:20:00,32.53,32.59,32.5,32.55,141645.0,32.0835,32.1426,32.0539,32.1032,141645.0
2024-02-01 15:30:00,32.56,32.72,32.56,32.66,179302.0,32.113,32.2708,32.113,32.2117,179302.0
2024-02-01 15:40:00,32.66,32.71,32.4,32.41,267931.0,32.2117,32.261,31.9552,31.9651,267931.0
2024-02-01 15:50:00,32.41,32.52,32.32,32.45,468432.0,31.9651,32.0736,31.8763,32.0046,468432.0
2024-02-02 09:30:00,32.35,32.81,32.17,32.72,1561561.0,31.9059,32.3596,31.7284,32.2708,1561561.0
2024-02-02 09:40:00,32.73,33.36,32.64,33.2,858261.0,32.2807,32.9021,32.1919,32.7443,858261.0
2024-02-02 09:50:00,33.2,33.44,33.0,33.28,513170.0,32.7443,32.981,32.547,32.8232,513170.0
2024-02-02 10:00:00,33.26,33.47,32.82,32.95,591507.0,32.8034,33.0105,32.3695,32.4977,591507.0
2024-02-02 10:10:00,32.94,33.06,32.73,32.89,466575.0,32.4878,32.6062,32.2807,32.4385,466575.0
2024-02-02 10:20:00,32.89,33.17,32.77,32.77,506736.0,32.4385,32.7147,32.3202,32.3202,506736.0
2024-02-02 10:30:00,32.8,32.99,32.53,32.99,539989.0,32.3497,32.5371,32.0835,32.5371,539989.0
2024-02-02 10:40:00,33.0,33.23,32.99,33.1,581355.0,32.547,32.7738,32.5371,32.6456,581355.0
2024-02-02 10:50:00,33.11,33.13,32.8,32.81,303301.0,32.6555,32.6752,32.3497,32.3596,303301.0
2024-02-02 11:00:00,32.82,32.88,32.62,32.76,426891.0,32.3695,32.4286,32.1722,32.3103,426891.0
2024-02-02 11:10:00,32.77,32.95,32.72,32.92,227401.0,32.3202,32.4977,32.2708,32.4681,227401.0
2024-02-02 11:20:00,32.93,33.16,32.86,33.15,454669.0,32.478,32.7048,32.4089,32.6949,454669.0
2024-02-02 11:30:00,33.16,33.27,33.12,33.27,399428.0,32.7048,32.8133,32.6654,32.8133,399428.0
2024-02-02 11:40:00,33.28,33.34,33.16,33.2,429437.0,32.8232,32.8823,32.7048,32.7443,429437.0
2024-02-02 11:50:00,33.2,33.37,33.18,33.24,269310.0,32.7443,32.9119,32.7245,32.7837,269310.0
2024-02-02 12:00:00,33.25,33.41,33.25,33.3,247435.0,32.7936,32.9514,32.7936,32.8429,247435.0
2024-02-02 12:10:00,33.29,33.49,33.27,33.49,209022.0,32.833,33.0303,32.8133,33.0303,209022.0
2024-02-02 12:20:00,33.49,33.74,33.42,33.73,435159.0,33.0303,33.2768,32.9612,33.267,435159.0
2024-02-02 12:30:00,33.74,33.86,33.64,33.74,383562.0,33.2768,33.3952,33.1782,33.2768,383562.0
2024-02-02 12:40:00,33.73,33.74,33.07,33.31,984563.0,33.267,33.2768,32.616,32.8527,984563.0
2024-02-02 12:50:00,33.3,33.45,33.15,33.45,300509.0,32.8429,32.9908,32.6949,32.9908,300509.0
2024-02-02 13:00:00,33.45,33.67,33.41,33.45,371575.0,32.9908,33.2078,32.9514,32.9908,371575.0
2024-02-02 13:10:00,33.46,33.64,33.45,33.62,338994.0,33.0007,33.1782,32.9908,33.1585,338994.0
2024-02-02 13:20:00,33.62,33.63,33.27,33.33,494624.0,33.1585,33.1684,32.8133,32.8725,494624.0
2024-02-02 13:30:00,33.34,33.39,33.2,33.36,355724.0,32.8823,32.9316,32.7443,32.9021,355724.0
2024-02-02 13:40:00,33.37,33.57,33.34,33.48,263474.0,32.9119,33.1092,32.8823,33.0204,263474.0
2024-02-02 13:50:00,33.49,33.56,33.45,33.54,153092.0,33.0303,33.0993,32.9908,33.0796,153092.0
2024-02-02 14:00:00,33.54,33.75,33.54,33.72,291364.0,33.0796,33.2867,33.0796,33.2571,291364.0
2024-02-02 14:10:00,33.72,33.8,33.66,33.67,419999.0,33.2571,33.336,33.1979,33.2078,419999.0
2024-02-02 14:20:00,33.67,33.7,33.53,33.59,219491.0,33.2078,33.2374,33.0697,33.1289,219491.0
2024-02-02 14:30:00,33.59,33.76,33.52,33.68,250401.0,33.1289,33.2966,33.0599,33.2177,250401.0
2024-02-02 14:40:00,33.69,33.79,33.69,33.76,273473.0,33.2275,33.3262,33.2275,33.2966,273473.0
2024-02-02 14:50:00,33.76,33.77,33.53,33.73,311296.0,33.2966,33.3064,33.0697,33.267,311296.0
2024-02-02 15:00:00,33.74,33.82,33.61,33.79,338555.0,33.2768,33.3557,33.1486,33.3262,338555.0
2024-02-02 15:10:00,33.79,33.85,33.71,33.72,207108.0,33.3262,33.3853,33.2473,33.2571,207108.0
2024-02-02 15:20:00,33.72,33.81,33.56,33.81,233134.0,33.2571,33.3459,33.0993,33.3459,233134.0
2024-02-02 15:30:00,33.81,33.82,33.56,33.69,304869.0,33.3459,33.3557,33.0993,33.2275,304869.0
2024-02-02 15:40:00,33.7,33.77,33.64,33.72,570304.0,33.2374,33.3064,33.1782,33.2571,570304.0
2024-02-02 15:50:00,33.71,33.91,33.65,33.68,1007221.0,33.2473,33.4445,33.1881,33.2177,1007221.0
2024-02-05 09:30:00,34.54,35.21,34.43,34.98,3020255.0,34.0659,34.7267,33.9574,34.4998,3020255.0
2024-02-05 09:40:00,34.97,35.12,34.68,34.72,884490.0,34.49,34.6379,34.2039,34.2434,884490.0
2024-02-05 09:50:00,34.71,35.05,34.47,35.04,648361.0,34.2335,34.5689,33.9968,34.559,648361.0
2024-02-05 10:00:00,35.03,35.05,34.35,34.48,776703.0,34.5491,34.5689,33.8785,34.0067,776703.0
2024-02-05 10:10:00,34.49,34.56,33.69,33.79,931361.0,34.0165,34.0856,33.2275,33.3262,931361.0
2024-02-05 10:20:00,33.78,34.05,33.7,33.99,504523.0,33.3163,33.5826,33.2374,33.5234,504523.0
2024-02-05 10:30:00,33.99,34.2,33.94,34.01,494573.0,33.5234,33.7305,33.4741,33.5431,494573.0
2024-02-05 10:40:00,34.01,34.01,33.42,33.79,797111.0,33.5431,33.5431,32.9612,33.3262,797111.0
2024-02-05 10:50:00,33.79,33.88,33.65,33.83,317637.0,33.3262,33.4149,33.1881,33.3656,317637.0
2024-02-05 11:00:00,33.83,34.09,33.74,34.09,287334.0,33.3656,33.622,33.2768,33.622,287334.0
2024-02-05 11:10:00,34.08,34.21,33.95,34.19,283137.0,33.6122,33.7404,33.484,33.7207,283137.0
2024-02-05 11:20:00,34.19,34.22,34.1,34.14,324772.0,33.7207,33.7503,33.6319,33.6714,324772.0
2024-02-05 11:30:00,34.13,34.42,34.13,34.34,210787.0,33.6615,33.9475,33.6615,33.8686,210787.0
2024-02-05 11:40:00,34.33,34.36,34.13,34.31,352498.0,33.8587,33.8883,33.6615,33.839,352498.0
2024-02-05 11:50:00,34.32,34.44,34.23,34.41,189977.0,33.8489,33.9672,33.7601,33.9376,189977.0
2024-02-05 12:00:00,34.41,34.52,34.34,34.48,186430.0,33.9376,34.0461,33.8686,34.0067,186430.0
2024-02-05 12:10:00,34.48,34.64,34.46,34.61,319018.0,34.0067,34.1645,33.987,34.1349,319018.0
2024-02-05 12:20:00,34.63,34.65,34.53,34.59,300514.0,34.1546,34.1744,34.056,34.1152,300514.0
2024-02-05 12:30:00,34.61,34.93,34.61,34.93,386273.0,34.1349,34.4505,34.1349,34.4505,386273.0
2024-02-05 12:40:00,34.94,35.01,34.85,34.95,329780.0,34.4604,34.5294,34.3716,34.4702,329780.0
2024-02-05 12:50:00,34.94,34.96,34.74,34.79,220215.0,34.4604,34.4801,34.2631,34.3124,220215.0
2024-02-05 13:00:00,34.79,35.06,34.68,35.03,331419.0,34.3124,34.5787,34.2039,34.5491,331419.0
2024-02-05 13:10:00,35.03,35.18,35.03,35.15,278688.0,34.5491,34.6971,34.5491,34.6675,278688.0
2024-02-05 13:20:00,35.15,35.15,34.88,34.88,202217.0,34.6675,34.6675,34.4012,34.4012,202217.0
2024-02-05 13:30:00,34.89,35.06,34.88,34.97,110813.0,34.4111,34.5787,34.4012,34.49,110813.0
2024-02-05 13:40:00,34.99,35.11,34.92,35.09,109737.0,34.5097,34.628,34.4406,34.6083,109737.0
2024-02-05 13:50:00,35.08,35.09,34.92,35.07,150639.0,34.5984,34.6083,34.4406,34.5886,150639.0
2024-02-05 14:00:00,35.06,35.16,34.94,35.15,132087.0,34.5787,34.6773,34.4604,34.6675,132087.0
2024-02-05 14:10:00,35.15,35.23,35.0,35.06,226484.0,34.6675,34.7464,34.5195,34.5787,226484.0
2024-02-05 14:20:00,35.05,35.26,35.03,35.22,135854.0,34.5689,34.776,34.5491,34.7365,135854.0
2024-02-05 14:30:00,35.22,35.45,35.21,35.44,307696.0,34.7365,34.9634,34.7267,34.9535,307696.0
2024-02-05 14:40:00,35.45,35.59,35.43,35.57,275097.0,34.9634,35.1014,34.9436,35.0817,275097.0
2024-02-05 14:50:00,35.57,35.58,35.35,35.39,243758.0,35.0817,35.0916,34.8647,34.9042,243758.0
2024-02-05 15:00:00,35.39,35.4,34.97,35.02,220325.0,34.9042,34.9141,34.49,34.5393,220325.0
2024-02-05 15:10:00,35.02,35.09,34.79,34.92,386805.0,34.5393,34.6083,34.3124,34.4406,386805.0
2024-02-05 15:20:00,34.91,35.07,34.86,35.02,228633.0,34.4308,34.5886,34.3815,34.5393,228633.0
2024-02-05 15:30:00,35.03,35.08,34.89,34.92,238278.0,34.5491,34.5984,34.4111,34.4406,238278.0
2024-02-05 15:40:00,34.94,35.07,34.92,35.02,306529.0,34.4604,34.5886,34.4406,34.5393,306529.0
2024-02-05 15:50:00,35.02,35.28,35.02,35.11,719031.0,34.5393,34.7957,34.5393,34.628,719031.0
2024-02-06 09:30:00,35.37,35.48,34.52,34.66,1383070.0,34.8845,34.993,34.0461,34.1842,1383070.0
2024-02-06 09:40:00,34.69,34.76,33.84,34.08,918715.0,34.2138,34.2828,33.3755,33.6122,918715.0
2024-02-06 09:50:00,34.09,34.23,33.81,33.97,501481.0,33.622,33.7601,33.3459,33.5037,501481.0
2024-02-06 10:00:00,33.98,33.98,33.62,33.74,522955.0,33.5135,33.5135,33.1585,33.2768,522955.0
2024-02-06 10:10:00,33.74,34.07,33.58,34.05,473222.0,33.2768,33.6023,33.119,33.5826,473222.0
2024-02-06 10:20:00,34.06,34.1,33.55,33.83,432428.0,33.5924,33.6319,33.0895,33.3656,432428.0
2024-02-06 10:30:00,33.82,34.14,33.79,33.99,256748.0,33.3557,33.6714,33.3262,33.5234,256748.0
2024-02-06 10:40:00,34.01,34.07,33.71,33.73,240891.0,33.5431,33.6023,33.2473,33.267,240891.0
2024-02-06 10:50:00,33.73,33.87,33.62,33.79,206417.0,33.267,33.4051,33.1585,33.3262,206417.0
2024-02-06 11:00:00,33.77,33.86,33.7,33.73,127539.0,33.3064,33.3952,33.2374,33.267,127539.0
2024-02-06 11:10:00,33.74,33.8,33.59,33.8,277292.0,33.2768,33.336,33.1289,33.336,277292.0
2024-02-06 11:20:00,33.82,33.85,33.71,33.82,130722.0,33.3557,33.3853,33.2473,33.3557,130722.0
2024-02-06 11:30:00,33.84,33.91,33.66,33.68,175613.0,33.3755,33.4445,33.1979,33.2177,175613.0
2024-02-06 11:40:00,33.69,33.69,33.11,33.11,647348.0,33.2275,33.2275,32.6555,32.6555,647348.0
2024-02-06 11:50:00,33.11,33.22,32.94,33.18,434088.0,32.6555,32.764,32.4878,32.7245,434088.0
2024-02-06 12:00:00,33.16,33.19,32.9,33.02,349768.0,32.7048,32.7344,32.4484,32.5667,349768.0
2024-02-06 12:10:00,33.03,33.06,32.74,32.82,414668.0,32.5766,32.6062,32.2906,32.3695,414668.0
2024-02-06 12:20:00,32.81,33.14,32.66,33.13,378235.0,32.3596,32.6851,32.2117,32.6752,378235.0
2024-02-06 12:30:00,33.13,33.23,32.92,33.23,229186.0,32.6752,32.7738,32.4681,32.7738,229186.0
2024-02-06 12:40:00,33.24,33.33,33.08,33.1,146347.0,32.7837,32.8725,32.6259,32.6456,146347.0
2024-02-06 12:50:00,33.1,33.21,32.94,32.94,150323.0,32.6456,32.7541,32.4878,32.4878,150323.0
2024-02-06 13:00:00,32.93,33.13,32.92,33.02,124569.0,32.478,32.6752,32.4681,32.5667,124569.0
2024-02-06 13:10:00,33.01,33.03,32.84,32.91,130795.0,32.5569,32.5766,32.3892,32.4582,130795.0
2024-02-06 13:20:00,32.93,33.11,32.88,33.1,80895.0,32.478,32.6555,32.4286,32.6456,80895.0
2024-02-06 13:30:00,33.12,33.45,33.09,33.45,148816.0,32.6654,32.9908,32.6358,32.9908,148816.0
2024-02-06 13:40:00,33.46,33.49,33.3,33.39,74349.0,33.0007,33.0303,32.8429,32.9316,74349.0
2024-02-06 13:50:00,33.4,33.55,33.34,33.55,67324.0,32.9415,33.0895,32.8823,33.0895,67324.0
2024-02-06 14:00:00,33.56,33.58,33.16,33.19,149936.0,33.0993,33.119,32.7048,32.7344,149936.0
2024-02-06 14:10:00,33.18,33.19,32.96,33.08,150407.0,32.7245,32.7344,32.5075,32.6259,150407.0
2024-02-06 14:20:00,33.08,33.35,33.07,33.33,120028.0,32.6259,32.8922,32.616,32.8725,120028.0
2024-02-06 14:30:00,33.33,33.53,33.33,33.4,116961.0,32.8725,33.0697,32.8725,32.9415,116961.0
2024-02-06 14:40:00,33.4,33.73,33.36,33.72,150491.0,32.9415,33.267,32.9021,33.2571,150491.0
2024-02-06 14:50:00,33.72,33.83,33.58,33.83,138944.0,33.2571,33.3656,33.119,33.3656,138944.0
2024-02-06 15:00:00,33.84,34.0,33.8,33.87,237960.0,33.3755,33.5333,33.336,33.4051,237960.0
2024-02-06 15:10:00,33.87,33.91,33.77,33.89,85913.0,33.4051,33.4445,33.3064,33.4248,85913.0
2024-02-06 15:20:00,33.91,33.98,33.83,33.83,129634.0,33.4445,33.5135,33.3656,33.3656,129634.0
2024-02-06 15:30:00,33.83,33.83,33.29,33.3,246663.0,33.3656,33.3656,32.833,32.8429,246663.0
2024-02-06 15:40:00,33.3,33.6,33.3,33.6,137852.0,32.8429,33.1388,32.8429,33.1388,137852.0
2024-02-06 15:50:00,33.61,33.85,33.58,33.83,543251.0,33.1486,33.3853,33.119,33.3656,543251.0
2024-02-07 09:30:00,34.43,34.56,33.6,33.64,1619567.0,33.9574,34.0856,33.1388,33.1782,1619567.0
2024-02-07 09:40:00,33.62,34.0,33.47,33.96,883259.0,33.1585,33.5333,33.0105,33.4938,883259.0
2024-02-07 09:50:00,33.96,34.23,33.79,34.06,777502.0,33.4938,33.7601,33.3262,33.5924,777502.0
2024-02-07 10:00:00,34.06,34.29,34.05,34.24,429787.0,33.5924,33.8193,33.5826,33.77,429787.0
2024-02-07 10:10:00,34.26,34.81,34.26,34.6,710805.0,33.7897,34.3322,33.7897,34.125,710805.0
2024-02-07 10:20:00,34.6,35.16,34.57,35.15,722124.0,34.125,34.6773,34.0954,34.6675,722124.0
2024-02-07 10:30:00,35.16,35.21,34.9,35.05,522670.0,34.6773,34.7267,34.4209,34.5689,522670.0
2024-02-07 10:40:00,35.05,35.33,34.9,35.22,436985.0,34.5689,34.845,34.4209,34.7365,436985.0
2024-02-07 10:50:00,35.23,35.42,34.84,34.86,461848.0,34.7464,34.9338,34.3617,34.3815,461848.0
2024-02-07 11:00:00,34.87,34.9,34.64,34.83,636655.0,34.3913,34.4209,34.1645,34.3519,636655.0
2024-02-07 11:10:00,34.84,34.91,34.75,34.83,225710.0,34.3617,34.4308,34.273,34.3519,225710.0
2024-02-07 11:20:00,34.83,34.83,34.59,34.72,211629.0,34.3519,34.3519,34.1152,34.2434,211629.0
2024-02-07 11:30:00,34.73,34.75,34.47,34.59,322157.0,34.2533,34.273,33.9968,34.1152,322157.0
2024-02-07 11:40:00,34.6,34.8,34.58,34.69,222332.0,34.125,34.3223,34.1053,34.2138,222332.0
2024-02-07 11:50:00,34.69,34.93,34.69,34.88,170073.0,34.2138,34.4505,34.2138,34.4012,170073.0
2024-02-07 12:00:00,34.88,35.0,34.86,34.97,208128.0,34.4012,34.5195,34.3815,34.49,208128.0
2024-02-07 12:10:00,34.97,34.98,34.77,34.88,115684.0,34.49,34.4998,34.2927,34.4012,115684.0
2024-02-07 12:20:00,34.87,34.87,34.63,34.65,103076.0,34.3913,34.3913,34.1546,34.1744,103076.0
2024-02-07 12:30:00,34.64,34.64,34.46,34.54,230214.0,34.1645,34.1645,33.987,34.0659,230214.0
2024-02-07 12:40:00,34.55,34.68,34.41,34.63,184008.0,34.0757,34.2039,33.9376,34.1546,184008.0
2024-02-07 12:50:00,34.64,34.83,34.59,34.83,185854.0,34.1645,34.3519,34.1152,34.3519,185854.0
2024-02-07 13:00:00,34.84,34.94,34.5,34.79,407827.0,34.3617,34.4604,34.0264,34.3124,407827.0
2024-02-07 13:10:00,34.8,34.91,34.79,34.89,153009.0,34.3223,34.4308,34.3124,34.4111,153009.0
2024-02-07 13:20:00,34.89,35.05,34.83,35.04,447240.0,34.4111,34.5689,34.3519,34.559,447240.0
2024-02-07 13:30:00,35.05,35.12,34.95,35.08,220593.0,34.5689,34.6379,34.4702,34.5984,220593.0
2024-02-07 13:40:00,35.09,35.09,34.93,35.05,325501.0,34.6083,34.6083,34.4505,34.5689,325501.0
2024-02-07 13:50:00,35.06,35.19,35.06,35.18,167814.0,34.5787,34.7069,34.5787,34.6971,167814.0
2024-02-07 14:00:00,35.19,35.2,35.07,35.16,186814.0,34.7069,34.7168,34.5886,34.6773,186814.0
2024-02-07 14:10:00,35.17,35.22,35.08,35.08,169252.0,34.6872,34.7365,34.5984,34.5984,169252.0
2024-02-07 14:20:00,35.08,35.24,35.08,35.14,139279.0,34.5984,34.7563,34.5984,34.6576,139279.0
2024-02-07 14:30:00,35.15,35.21,35.03,35.13,127510.0,34.6675,34.7267,34.5491,34.6478,127510.0
2024-02-07 14:40:00,35.12,35.34,35.07,35.28,209994.0,34.6379,34.8549,34.5886,34.7957,209994.0
2024-02-07 14:50:00,35.28,35.43,35.28,35.37,223476.0,34.7957,34.9436,34.7957,34.8845,223476.0
2024-02-07 15:00:00,35.37,35.44,35.27,35.34,190755.0,34.8845,34.9535,34.7858,34.8549,190755.0
2024-02-07 15:10:00,35.35,35.48,35.35,35.42,360488.0,34.8647,34.993,34.8647,34.9338,360488.0
2024-02-07 15:20:00,35.42,35.46,35.32,35.42,219080.0,34.9338,34.9732,34.8352,34.9338,219080.0
2024-02-07 15:30:00,35.44,35.47,35.3,35.4,277825.0,34.9535,34.9831,34.8154,34.9141,277825.0
2024-02-07 15:40:00,35.41,35.42,35.25,35.26,660212.0,34.9239,34.9338,34.7661,34.776,660212.0
2024-02-07 15:50:00,35.25,35.38,35.2,35.38,1129009.0,34.7661,34.8943,34.7168,34.8943,1129009.0
2024-02-08 09:30:00,35.72,36.56,35.64,36.36,1578150.0,35.2297,36.0581,35.1508,35.8609,1578150.0
2024-02-08 09:40:00,36.36,36.39,35.7,36.06,696181.0,35.8609,35.8905,35.2099,35.565,696181.0
2024-02-08 09:50:00,36.07,36.77,36.02,36.74,476630.0,35.5749,36.2652,35.5255,36.2357,476630.0
2024-02-08 10:00:00,36.75,36.97,36.58,36.68,431631.0,36.2455,36.4625,36.0779,36.1765,431631.0
2024-02-08 10:10:00,36.68,36.91,36.48,36.78,334120.0,36.1765,36.4033,35.9792,36.2751,334120.0
2024-02-08 10:20:00,36.78,36.83,36.55,36.77,245609.0,36.2751,36.3244,36.0483,36.2652,245609.0
2024-02-08 10:30:00,36.77,37.22,36.68,37.09,579739.0,36.2652,36.7091,36.1765,36.5809,579739.0
2024-02-08 10:40:00,37.1,37.53,37.01,37.53,431755.0,36.5907,37.0148,36.502,37.0148,431755.0
2024-02-08 10:50:00,37.52,37.68,37.41,37.48,395312.0,37.005,37.1628,36.8965,36.9655,395312.0
2024-02-08 11:00:00,37.48,37.55,37.41,37.45,323687.0,36.9655,37.0345,36.8965,36.9359,323687.0
2024-02-08 11:10:00,37.46,37.62,37.44,37.6,227094.0,36.9458,37.1036,36.9261,37.0839,227094.0
2024-02-08 11:20:00,37.6,37.74,37.24,37.29,424978.0,37.0839,37.2219,36.7288,36.7781,424978.0
2024-02-08 11:30:00,37.28,37.41,37.13,37.35,343981.0,36.7682,36.8965,36.6203,36.8373,343981.0
2024-02-08 11:40:00,37.35,37.37,37.17,37.28,266276.0,36.8373,36.857,36.6598,36.7682,266276.0
2024-02-08 11:50:00,37.29,37.56,37.29,37.52,219377.0,36.7781,37.0444,36.7781,37.005,219377.0
2024-02-08 12:00:00,37.51,37.58,37.32,37.41,205997.0,36.9951,37.0641,36.8077,36.8965,205997.0
2024-02-08 12:10:00,37.41,37.69,37.41,37.62,217330.0,36.8965,37.1726,36.8965,37.1036,217330.0
2024-02-08 12:20:00,37.63,37.76,37.51,37.7,188598.0,37.1134,37.2417,36.9951,37.1825,188598.0
2024-02-08 12:30:00,37.7,37.76,37.68,37.75,185094.0,37.1825,37.2417,37.1628,37.2318,185094.0
2024-02-08 12:40:00,37.76,37.77,37.51,37.58,178058.0,37.2417,37.2515,36.9951,37.0641,178058.0
2024-02-08 12:50:00,37.57,37.65,37.42,37.48,195145.0,37.0543,37.1332,36.9063,36.9655,195145.0
2024-02-08 13:00:00,37.48,37.77,37.44,37.65,388549.0,36.9655,37.2515,36.9261,37.1332,388549.0
2024-02-08 13:10:00,37.66,37.67,37.53,37.61,152507.0,37.143,37.1529,37.0148,37.0937,152507.0
2024-02-08 13:20:00,37.6,37.87,37.59,37.86,254029.0,37.0839,37.3501,37.074,37.3403,254029.0
2024-02-08 13:30:00,37.86,37.91,37.82,37.89,196639.0,37.3403,37.3896,37.3008,37.3699,196639.0
2024-02-08 13:40:00,37.89,37.95,37.85,37.91,119724.0,37.3699,37.4291,37.3304,37.3896,119724.0
2024-02-08 13:50:00,37.9,37.9,37.67,37.78,140205.0,37.3797,37.3797,37.1529,37.2614,140205.0
2024-02-08 14:00:00,37.79,37.86,37.58,37.59,161362.0,37.2712,37.3403,37.0641,37.074,161362.0
2024-02-08 14:10:00,37.6,37.75,37.6,37.75,106877.0,37.0839,37.2318,37.0839,37.2318,106877.0
2024-02-08 14:20:00,37.75,37.77,37.41,37.41,188266.0,37.2318,37.2515,36.8965,36.8965,188266.0
2024-02-08 14:30:00,37.4,37.45,37.06,37.16,269368.0,36.8866,36.9359,36.5513,36.6499,269368.0
2024-02-08 14:40:00,37.15,37.42,37.13,37.41,213886.0,36.64,36.9063,36.6203,36.8965,213886.0
2024-02-08 14:50:00,37.41,37.54,37.33,37.54,174993.0,36.8965,37.0247,36.8176,37.0247,174993.0
2024-02-08 15:00:00,37.54,37.56,37.45,37.48,121242.0,37.0247,37.0444,36.9359,36.9655,121242.0
2024-02-08 15:10:00,37.49,37.58,37.4,37.43,102390.0,36.9754,37.0641,36.8866,36.9162,102390.0
2024-02-08 15:20:00,37.43,37.55,37.41,37.47,115139.0,36.9162,37.0345,36.8965,36.9556,115139.0
2024-02-08 15:30:00,37.48,37.54,37.43,37.43,89502.0,36.9655,37.0247,36.9162,36.9162,89502.0
2024-02-08 15:40:00,37.44,37.47,37.13,37.14,259026.0,36.9261,36.9556,36.6203,36.6302,259026.0
2024-02-08 15:50:00,37.15,37.33,37.15,37.16,480951.0,36.64,36.8176,36.64,36.6499,480951.0
2024-02-09 09:30:00,37.87,38.12,37.23,37.45,1168807.0,37.3501,37.5967,36.7189,36.9359,1168807.0
2024-02-09 09:40:00,37.45,37.87,37.18,37.76,387619.0,36.9359,37.3501,36.6696,37.2417,387619.0
2024-02-09 09:50:00,37.77,38.28,37.63,38.27,421235.0,37.2515,37.7545,37.1134,37.7447,421235.0
2024-02-09 10:00:00,38.29,38.43,38.1,38.43,452404.0,37.7644,37.9025,37.577,37.9025,452404.0
2024-02-09 10:10:00,38.43,38.56,38.18,38.43,463476.0,37.9025,38.0307,37.6559,37.9025,463476.0
2024-02-09 10:20:00,38.43,38.59,38.38,38.58,318705.0,37.9025,38.0603,37.8531,38.0504,318705.0
2024-02-09 10:30:00,38.58,38.77,38.49,38.67,393905.0,38.0504,38.2378,37.9616,38.1392,393905.0
2024-02-09 10:40:00,38.68,38.9,38.62,38.82,403527.0,38.149,38.366,38.0899,38.2871,403527.0
2024-02-09 10:50:00,38.83,38.97,38.75,38.86,397206.0,38.297,38.435,38.2181,38.3266,397206.0
2024-02-09 11:00:00,38.86,39.11,38.79,38.83,736406.0,38.3266,38.5731,38.2575,38.297,736406.0
2024-02-09 11:10:00,38.83,38.9,38.42,38.65,468534.0,38.297,38.366,37.8926,38.1194,468534.0
2024-02-09 11:20:00,38.65,38.71,38.43,38.51,203864.0,38.1194,38.1786,37.9025,37.9814,203864.0
2024-02-09 11:30:00,38.52,38.53,38.25,38.47,314085.0,37.9912,38.0011,37.7249,37.9419,314085.0
2024-02-09 11:40:00,38.47,38.63,38.47,38.61,172465.0,37.9419,38.0997,37.9419,38.08,172465.0
2024-02-09 11:50:00,38.61,38.73,38.59,38.71,164138.0,38.08,38.1983,38.0603,38.1786,164138.0
2024-02-09 12:00:00,38.69,38.76,38.6,38.63,128568.0,38.1589,38.2279,38.0701,38.0997,128568.0
2024-02-09 12:10:00,38.64,38.66,38.5,38.5,141130.0,38.1096,38.1293,37.9715,37.9715,141130.0
2024-02-09 12:20:00,38.49,38.74,38.49,38.74,167873.0,37.9616,38.2082,37.9616,38.2082,167873.0
2024-02-09 12:30:00,38.74,38.8,38.64,38.7,302223.0,38.2082,38.2674,38.1096,38.1688,302223.0
2024-02-09 12:40:00,38.72,38.87,38.72,38.81,410793.0,38.1885,38.3364,38.1885,38.2772,410793.0
2024-02-09 12:50:00,38.81,38.99,38.81,38.96,258050.0,38.2772,38.4548,38.2772,38.4252,258050.0
2024-02-09 13:00:00,38.96,39.02,38.9,38.97,290685.0,38.4252,38.4844,38.366,38.435,290685.0
2024-02-09 13:10:00,38.98,39.09,38.95,39.0,203837.0,38.4449,38.5534,38.4153,38.4646,203837.0
2024-02-09 13:20:00,39.01,39.19,39.01,39.18,255307.0,38.4745,38.652,38.4745,38.6422,255307.0
2024-02-09 13:30:00,39.19,39.32,39.17,39.32,271576.0,38.652,38.7802,38.6323,38.7802,271576.0
2024-02-09 13:40:00,39.31,39.31,39.22,39.25,192169.0,38.7704,38.7704,38.6816,38.7112,192169.0
2024-02-09 13:50:00,39.25,39.27,39.15,39.24,147601.0,38.7112,38.7309,38.6126,38.7013,147601.0
2024-02-09 14:00:00,39.23,39.24,39.11,39.11,123313.0,38.6915,38.7013,38.5731,38.5731,123313.0
2024-02-09 14:10:00,39.12,39.25,39.07,39.24,193697.0,38.583,38.7112,38.5337,38.7013,193697.0
2024-02-09 14:20:00,39.24,39.4,39.24,39.4,242010.0,38.7013,38.8591,38.7013,38.8591,242010.0
2024-02-09 14:30:00,39.4,39.49,39.4,39.44,195143.0,38.8591,38.9479,38.8591,38.8986,195143.0
2024-02-09 14:40:00,39.45,39.53,39.39,39.39,350476.0,38.9085,38.9874,38.8493,38.8493,350476.0
2024-02-09 14:50:00,39.39,39.39,39.22,39.3,343789.0,38.8493,38.8493,38.6816,38.7605,343789.0
2024-02-09 15:00:00,39.3,39.3,38.99,39.09,287627.0,38.7605,38.7605,38.4548,38.5534,287627.0
2024-02-09 15:10:00,39.09,39.32,39.09,39.31,240152.0,38.5534,38.7802,38.5534,38.7704,240152.0
2024-02-09 15:20:00,39.31,39.31,39.11,39.2,228743.0,38.7704,38.7704,38.5731,38.6619,228743.0
2024-02-09 15:30:00,39.2,39.3,39.07,39.28,256069.0,38.6619,38.7605,38.5337,38.7408,256069.0
2024-02-09 15:40:00,39.29,39.34,39.22,39.29,377134.0,38.7507,38.8,38.6816,38.7507,377134.0
2024-02-09 15:50:00,39.29,39.44,39.27,39.35,915422.0,38.7507,38.8986,38.7309,38.8098,915422.0
2024-02-12 09:30:00,39.41,40.13,39.23,39.66,1541983.0,38.869,39.5791,38.6915,39.1156,1541983.0
2024-02-12 09:40:00,39.65,39.87,39.4,39.46,695681.0,39.1057,39.3227,38.8591,38.9183,695681.0
2024-02-12 09:50:00,39.47,40.16,39.47,40.11,606668.0,38.9282,39.6087,38.9282,39.5594,606668.0
2024-02-12 10:00:00,40.12,40.13,39.77,40.1,415841.0,39.5693,39.5791,39.2241,39.5495,415841.0
2024-02-12 10:10:00,40.12,40.18,39.81,40.0,473074.0,39.5693,39.6284,39.2635,39.4509,473074.0
2024-02-12 10:20:00,39.98,40.4,39.97,40.31,634734.0,39.4312,39.8454,39.4213,39.7567,634734.0
2024-02-12 10:30:00,40.32,40.81,40.24,40.79,543723.0,39.7665,40.2498,39.6876,40.2301,543723.0
2024-02-12 10:40:00,40.79,40.83,40.72,40.81,407875.0,40.2301,40.2695,40.161,40.2498,407875.0
2024-02-12 10:50:00,40.81,41.0,40.74,40.97,384223.0,40.2498,40.4372,40.1808,40.4076,384223.0
2024-02-12 11:00:00,40.98,41.0,40.83,40.93,294076.0,40.4175,40.4372,40.2695,40.3681,294076.0
2024-02-12 11:10:00,40.93,40.94,40.73,40.84,182000.0,40.3681,40.378,40.1709,40.2794,182000.0
2024-02-12 11:20:00,40.85,41.09,40.76,40.98,381489.0,40.2892,40.5259,40.2005,40.4175,381489.0
2024-02-12 11:30:00,41.0,41.33,40.92,41.17,396451.0,40.4372,40.7627,40.3583,40.6048,396451.0
2024-02-12 11:40:00,41.2,41.2,40.69,40.71,468223.0,40.6344,40.6344,40.1314,40.1512,468223.0
2024-02-12 11:50:00,40.71,41.08,40.71,40.9,215770.0,40.1512,40.5161,40.1512,40.3386,215770.0
2024-02-12 12:00:00,40.91,41.04,40.72,40.99,224665.0,40.3484,40.4766,40.161,40.4273,224665.0
2024-02-12 12:10:00,41.0,41.1,40.82,40.84,164928.0,40.4372,40.5358,40.2597,40.2794,164928.0
2024-02-12 12:20:00,40.85,40.96,40.74,40.9,232135.0,40.2892,40.3977,40.1808,40.3386,232135.0
2024-02-12 12:30:00,40.9,41.05,40.89,41.01,177637.0,40.3386,40.4865,40.3287,40.447,177637.0
2024-02-12 12:40:00,41.02,41.12,40.93,41.12,173871.0,40.4569,40.5555,40.3681,40.5555,173871.0
2024-02-12 12:50:00,41.13,41.13,40.96,41.12,157031.0,40.5654,40.5654,40.3977,40.5555,157031.0
2024-02-12 13:00:00,41.11,41.16,40.94,41.02,177725.0,40.5457,40.595,40.378,40.4569,177725.0
2024-02-12 13:10:00,41.02,41.19,41.0,41.01,152449.0,40.4569,40.6246,40.4372,40.447,152449.0
2024-02-12 13:20:00,41.02,41.02,40.51,40.53,501102.0,40.4569,40.4569,39.9539,39.9736,501102.0
2024-02-12 13:30:00,40.53,40.53,39.63,39.81,845788.0,39.9736,39.9736,39.086,39.2635,845788.0
2024-02-12 13:40:00,39.81,40.01,39.61,39.88,697188.0,39.2635,39.4608,39.0663,39.3326,697188.0
2024-02-12 13:50:00,39.86,40.06,39.75,39.95,320784.0,39.3128,39.5101,39.2043,39.4016,320784.0
2024-02-12 14:00:00,39.94,39.98,39.47,39.73,468337.0,39.3917,39.4312,38.9282,39.1846,468337.0
2024-02-12 14:10:00,39.74,39.74,38.77,38.77,903097.0,39.1945,39.1945,38.2378,38.2378,903097.0
2024-02-12 14:20:00,38.77,39.22,38.66,39.2,685380.0,38.2378,38.6816,38.1293,38.6619,685380.0
2024-02-12 14:30:00,39.2,39.28,39.01,39.28,307301.0,38.6619,38.7408,38.4745,38.7408,307301.0
2024-02-12 14:40:00,39.27,39.47,39.22,39.34,412576.0,38.7309,38.9282,38.6816,38.8,412576.0
2024-02-12 14:50:00,39.33,39.33,39.08,39.21,237242.0,38.7901,38.7901,38.5435,38.6718,237242.0
2024-02-12 15:00:00,39.19,39.6,39.19,39.57,197335.0,38.652,39.0564,38.652,39.0268,197335.0
2024-02-12 15:10:00,39.56,39.6,39.33,39.46,185492.0,39.017,39.0564,38.7901,38.9183,185492.0
2024-02-12 15:20:00,39.46,39.53,39.32,39.35,218920.0,38.9183,38.9874,38.7802,38.8098,218920.0
2024-02-12 15:30:00,39.35,39.39,39.2,39.2,385384.0,38.8098,38.8493,38.6619,38.6619,385384.0
2024-02-12 15:40:00,39.2,39.27,39.07,39.13,474216.0,38.6619,38.7309,38.5337,38.5929,474216.0
2024-02-12 15:50:00,39.13,39.28,39.09,39.15,755126.0,38.5929,38.7408,38.5534,38.6126,755126.0
2024-02-13 09:30:00,35.61,36.71,35.16,36.66,3079660.0,35.1212,36.2061,34.6773,36.1568,3079660.0
2024-02-13 09:40:00,36.67,36.67,36.08,36.36,1087601.0,36.1666,36.1666,35.5847,35.8609,1087601.0
2024-02-13 09:50:00,36.35,36.65,36.13,36.22,754935.0,35.851,36.1469,35.634,35.7228,754935.0
2024-02-13 10:00:00,36.21,36.35,36.0,36.02,638034.0,35.7129,35.851,35.5058,35.5255,638034.0
2024-02-13 10:10:00,36.01,36.35,35.84,36.34,573605.0,35.5157,35.851,35.348,35.8412,573605.0
2024-02-13 10:20:00,36.35,37.13,36.35,37.13,888628.0,35.851,36.6203,35.851,36.6203,888628.0
2024-02-13 10:30:00,37.14,37.6,37.02,37.59,734311.0,36.6302,37.0839,36.5118,37.074,734311.0
2024-02-13 10:40:00,37.59,37.96,37.36,37.82,836207.0,37.074,37.4389,36.8471,37.3008,836207.0
2024-02-13 10:50:00,37.8,37.91,37.27,37.27,657038.0,37.2811,37.3896,36.7584,36.7584,657038.0
2024-02-13 11:00:00,37.27,37.95,37.27,37.92,643075.0,36.7584,37.4291,36.7584,37.3995,643075.0
2024-02-13 11:10:00,37.91,37.95,37.52,37.63,343478.0,37.3896,37.4291,37.005,37.1134,343478.0
2024-02-13 11:20:00,37.62,37.84,37.48,37.67,411570.0,37.1036,37.3206,36.9655,37.1529,411570.0
2024-02-13 11:30:00,37.68,37.69,37.38,37.63,277158.0,37.1628,37.1726,36.8669,37.1134,277158.0
2024-02-13 11:40:00,37.64,37.76,37.47,37.68,194856.0,37.1233,37.2417,36.9556,37.1628,194856.0
2024-02-13 11:50:00,37.69,37.69,37.26,37.37,214051.0,37.1726,37.1726,36.7485,36.857,214051.0
2024-02-13 12:00:00,37.35,37.37,36.97,37.07,408315.0,36.8373,36.857,36.4625,36.5611,408315.0
2024-02-13 12:10:00,37.08,37.15,36.84,37.08,421375.0,36.571,36.64,36.3343,36.571,421375.0
2024-02-13 12:20:00,37.09,37.14,36.82,36.83,323017.0,36.5809,36.6302,36.3146,36.3244,323017.0
2024-02-13 12:30:00,36.84,37.21,36.82,37.09,250839.0,36.3343,36.6992,36.3146,36.5809,250839.0
2024-02-13 12:40:00,37.1,37.13,36.85,36.86,169780.0,36.5907,36.6203,36.3442,36.354,169780.0
2024-02-13 12:50:00,36.85,36.97,36.49,36.59,273233.0,36.3442,36.4625,35.9891,36.0877,273233.0
2024-02-13 13:00:00,36.58,36.7,36.5,36.7,250543.0,36.0779,36.1962,35.999,36.1962,250543.0
2024-02-13 13:10:00,36.7,36.81,36.56,36.73,169666.0,36.1962,36.3047,36.0581,36.2258,169666.0
2024-02-13 13:20:00,36.73,36.84,36.64,36.76,187731.0,36.2258,36.3343,36.137,36.2554,187731.0
2024-02-13 13:30:00,36.76,36.82,36.64,36.78,153559.0,36.2554,36.3146,36.137,36.2751,153559.0
2024-02-13 13:40:00,36.78,36.84,36.57,36.61,162278.0,36.2751,36.3343,36.068,36.1074,162278.0
2024-02-13 13:50:00,36.61,36.68,36.5,36.68,152198.0,36.1074,36.1765,35.999,36.1765,152198.0
2024-02-13 14:00:00,36.67,36.68,36.27,36.34,247137.0,36.1666,36.1765,35.7721,35.8412,247137.0
2024-02-13 14:10:00,36.34,36.36,36.05,36.28,391632.0,35.8412,35.8609,35.5551,35.782,391632.0
2024-02-13 14:20:00,36.28,36.34,36.09,36.3,160092.0,35.782,35.8412,35.5946,35.8017,160092.0
2024-02-13 14:30:00,36.29,36.62,36.27,36.59,182488.0,35.7918,36.1173,35.7721,36.0877,182488.0
2024-02-13 14:40:00,36.6,36.66,36.31,36.32,168013.0,36.0976,36.1568,35.8116,35.8214,168013.0
2024-02-13 14:50:00,36.33,36.35,35.98,36.04,307728.0,35.8313,35.851,35.4861,35.5453,307728.0
2024-02-13 15:00:00,36.03,36.12,35.8,35.82,359005.0,35.5354,35.6242,35.3086,35.3283,359005.0
2024-02-13 15:10:00,35.82,35.96,35.72,35.77,257793.0,35.3283,35.4664,35.2297,35.279,257793.0
2024-02-13 15:20:00,35.76,35.88,35.51,35.84,428516.0,35.2691,35.3875,35.0225,35.348,428516.0
2024-02-13 15:30:00,35.86,36.09,35.81,36.04,296621.0,35.3677,35.5946,35.3184,35.5453,296621.0
2024-02-13 15:40:00,36.02,36.61,36.02,36.57,317597.0,35.5255,36.1074,35.5255,36.068,317597.0
2024-02-13 15:50:00,36.58,36.8,36.26,36.75,759901.0,36.0779,36.2948,35.7622,36.2455,759901.0
2024-02-14 09:30:00,38.15,38.79,38.07,38.07,1243233.0,37.6263,38.2575,37.5474,37.5474,1243233.0
2024-02-14 09:40:00,38.09,38.53,38.02,38.49,474462.0,37.5671,38.0011,37.4981,37.9616,474462.0
2024-02-14 09:50:00,38.49,38.88,38.24,38.88,524446.0,37.9616,38.3463,37.7151,38.3463,524446.0
2024-02-14 10:00:00,38.89,39.24,38.77,39.06,679780.0,38.3561,38.7013,38.2378,38.5238,679780.0
2024-02-14 10:10:00,39.08,39.19,38.86,39.15,291931.0,38.5435,38.652,38.3266,38.6126,291931.0
2024-02-14 10:20:00,39.15,39.27,39.01,39.19,252162.0,38.6126,38.7309,38.4745,38.652,252162.0
2024-02-14 10:30:00,39.2,39.23,38.75,38.8,284294.0,38.6619,38.6915,38.2181,38.2674,284294.0
2024-02-14 10:40:00,38.79,38.88,38.56,38.74,322968.0,38.2575,38.3463,38.0307,38.2082,322968.0
2024-02-14 10:50:00,38.74,38.79,38.19,38.19,388800.0,38.2082,38.2575,37.6658,37.6658,388800.0
2024-02-14 11:00:00,38.18,38.3,37.83,38.11,744474.0,37.6559,37.7742,37.3107,37.5869,744474.0
2024-02-14 11:10:00,38.14,38.22,37.62,37.88,391213.0,37.6164,37.6953,37.1036,37.36,391213.0
2024-02-14 11:20:00,37.87,38.37,37.81,38.17,323288.0,37.3501,37.8433,37.291,37.646,323288.0
2024-02-14 11:30:00,38.19,38.45,38.18,38.45,301686.0,37.6658,37.9222,37.6559,37.9222,301686.0
2024-02-14 11:40:00,38.45,38.5,38.12,38.24,198421.0,37.9222,37.9715,37.5967,37.7151,198421.0
2024-02-14 11:50:00,38.25,38.43,38.22,38.24,132787.0,37.7249,37.9025,37.6953,37.7151,132787.0
2024-02-14 12:00:00,38.22,38.22,37.84,38.12,258901.0,37.6953,37.6953,37.3206,37.5967,258901.0
2024-02-14 12:10:00,38.11,38.28,38.11,38.2,132782.0,37.5869,37.7545,37.5869,37.6756,132782.0
2024-02-14 12:20:00,38.2,38.51,38.13,38.51,190692.0,37.6756,37.9814,37.6066,37.9814,190692.0
2024-02-14 12:30:00,38.51,38.62,38.38,38.47,200707.0,37.9814,38.0899,37.8531,37.9419,200707.0
2024-02-14 12:40:00,38.46,38.69,38.45,38.65,152349.0,37.932,38.1589,37.9222,38.1194,152349.0
2024-02-14 12:50:00,38.65,38.7,38.55,38.6,99987.0,38.1194,38.1688,38.0208,38.0701,99987.0
2024-02-14 13:00:00,38.59,38.67,38.47,38.5,108646.0,38.0603,38.1392,37.9419,37.9715,108646.0
2024-02-14 13:10:00,38.47,38.5,38.23,38.33,223544.0,37.9419,37.9715,37.7052,37.8038,223544.0
2024-02-14 13:20:00,38.35,38.48,38.34,38.45,69035.0,37.8236,37.9518,37.8137,37.9222,69035.0
2024-02-14 13:30:00,38.47,38.87,38.42,38.87,141334.0,37.9419,38.3364,37.8926,38.3364,141334.0
2024-02-14 13:40:00,38.87,38.9,38.64,38.83,128246.0,38.3364,38.366,38.1096,38.297,128246.0
2024-02-14 13:50:00,38.84,38.92,38.53,38.72,150398.0,38.3068,38.3857,38.0011,38.1885,150398.0
2024-02-14 14:00:00,38.72,38.72,38.22,38.37,190232.0,38.1885,38.1885,37.6953,37.8433,190232.0
2024-02-14 14:10:00,38.37,38.5,38.31,38.31,161905.0,37.8433,37.9715,37.7841,37.7841,161905.0
2024-02-14 14:20:00,38.31,38.66,38.31,38.63,134417.0,37.7841,38.1293,37.7841,38.0997,134417.0
2024-02-14 14:30:00,38.64,38.82,38.56,38.73,172770.0,38.1096,38.2871,38.0307,38.1983,172770.0
2024-02-14 14:40:00,38.71,38.83,38.65,38.76,143531.0,38.1786,38.297,38.1194,38.2279,143531.0
2024-02-14 14:50:00,38.74,38.85,38.68,38.85,134569.0,38.2082,38.3167,38.149,38.3167,134569.0
2024-02-14 15:00:00,38.87,38.97,38.73,38.97,263187.0,38.3364,38.435,38.1983,38.435,263187.0
2024-02-14 15:10:00,38.98,39.02,38.88,38.91,237275.0,38.4449,38.4844,38.3463,38.3759,237275.0
2024-02-14 15:20:00,38.91,39.06,38.89,39.03,156618.0,38.3759,38.5238,38.3561,38.4942,156618.0
2024-02-14 15:30:00,39.04,39.08,38.88,39.04,190765.0,38.5041,38.5435,38.3463,38.5041,190765.0
2024-02-14 15:40:00,39.02,39.18,39.01,39.16,301196.0,38.4844,38.6422,38.4745,38.6224,301196.0
2024-02-14 15:50:00,39.16,39.24,39.06,39.21,607364.0,38.6224,38.7013,38.5238,38.6718,607364.0
2024-02-15 09:30:00,39.97,40.12,39.04,39.22,1246201.0,39.4213,39.5693,38.5041,38.6816,1246201.0
2024-02-15 09:40:00,39.22,39.58,39.18,39.22,580897.0,38.6816,39.0367,38.6422,38.6816,580897.0
2024-02-15 09:50:00,39.23,39.43,38.78,38.87,637432.0,38.6915,38.8887,38.2477,38.3364,637432.0
2024-02-15 10:00:00,38.88,39.34,38.76,39.31,557851.0,38.3463,38.8,38.2279,38.7704,557851.0
2024-02-15 10:10:00,39.31,39.52,39.15,39.4,344660.0,38.7704,38.9775,38.6126,38.8591,344660.0
2024-02-15 10:20:00,39.41,39.48,38.96,39.03,444926.0,38.869,38.938,38.4252,38.4942,444926.0
2024-02-15 10:30:00,39.04,39.26,38.98,39.23,249478.0,38.5041,38.7211,38.4449,38.6915,249478.0
2024-02-15 10:40:00,39.23,39.34,39.13,39.34,210442.0,38.6915,38.8,38.5929,38.8,210442.0
2024-02-15 10:50:00,39.35,39.44,39.08,39.22,273428.0,38.8098,38.8986,38.5435,38.6816,273428.0
2024-02-15 11:00:00,39.23,39.3,38.53,38.57,714753.0,38.6915,38.7605,38.0011,38.0405,714753.0
2024-02-15 11:10:00,38.56,38.93,38.51,38.81,342109.0,38.0307,38.3956,37.9814,38.2772,342109.0
2024-02-15 11:20:00,38.8,39.16,38.77,39.12,359176.0,38.2674,38.6224,38.2378,38.583,359176.0
2024-02-15 11:30:00,39.1,39.18,38.96,39.18,375894.0,38.5633,38.6422,38.4252,38.6422,375894.0
2024-02-15 11:40:00,39.18,39.25,39.12,39.13,159397.0,38.6422,38.7112,38.583,38.5929,159397.0
2024-02-15 11:50:00,39.12,39.12,38.88,39.04,196345.0,38.583,38.583,38.3463,38.5041,196345.0
2024-02-15 12:00:00,39.06,39.1,38.89,38.99,150084.0,38.5238,38.5633,38.3561,38.4548,150084.0
2024-02-15 12:10:00,38.99,39.2,38.99,39.18,118832.0,38.4548,38.6619,38.4548,38.6422,118832.0
2024-02-15 12:20:00,39.19,39.37,39.11,39.3,172793.0,38.652,38.8296,38.5731,38.7605,172793.0
2024-02-15 12:30:00,39.31,39.39,39.26,39.34,134669.0,38.7704,38.8493,38.7211,38.8,134669.0
2024-02-15 12:40:00,39.34,39.45,39.13,39.19,157505.0,38.8,38.9085,38.5929,38.652,157505.0
2024-02-15 12:50:00,39.18,39.3,39.11,39.13,199379.0,38.6422,38.7605,38.5731,38.5929,199379.0
2024-02-15 13:00:00,39.11,39.38,39.1,39.35,171089.0,38.5731,38.8394,38.5633,38.8098,171089.0
2024-02-15 13:10:00,39.36,39.69,39.31,39.69,352494.0,38.8197,39.1452,38.7704,39.1452,352494.0
2024-02-15 13:20:00,39.7,39.78,39.58,39.76,346399.0,39.155,39.2339,39.0367,39.2142,346399.0
2024-02-15 13:30:00,39.76,39.86,39.6,39.76,209543.0,39.2142,39.3128,39.0564,39.2142,209543.0
2024-02-15 13:40:00,39.76,39.83,39.65,39.69,157328.0,39.2142,39.2832,39.1057,39.1452,157328.0
2024-02-15 13:50:00,39.69,39.77,39.55,39.65,223217.0,39.1452,39.2241,39.0071,39.1057,223217.0
2024-02-15 14:00:00,39.66,39.9,39.57,39.82,190862.0,39.1156,39.3523,39.0268,39.2734,190862.0
2024-02-15 14:10:00,39.82,39.85,39.55,39.85,181890.0,39.2734,39.303,39.0071,39.303,181890.0
2024-02-15 14:20:00,39.85,39.95,39.75,39.89,264196.0,39.303,39.4016,39.2043,39.3424,264196.0
2024-02-15 14:30:00,39.9,39.95,39.81,39.82,116421.0,39.3523,39.4016,39.2635,39.2734,116421.0
2024-02-15 14:40:00,39.81,39.9,39.74,39.84,152317.0,39.2635,39.3523,39.1945,39.2931,152317.0
2024-02-15 14:50:00,39.85,39.85,39.5,39.5,163555.0,39.303,39.303,38.9578,38.9578,163555.0
2024-02-15 15:00:00,39.5,39.53,39.19,39.22,193921.0,38.9578,38.9874,38.652,38.6816,193921.0
2024-02-15 15:10:00,39.22,39.49,39.11,39.15,189729.0,38.6816,38.9479,38.5731,38.6126,189729.0
2024-02-15 15:20:00,39.14,39.27,38.95,39.25,242069.0,38.6027,38.7309,38.4153,38.7112,242069.0
2024-02-15 15:30:00,39.24,39.3,39.12,39.14,181262.0,38.7013,38.7605,38.583,38.6027,181262.0
2024-02-15 15:40:00,39.15,39.19,38.91,38.92,180070.0,38.6126,38.652,38.3759,38.3857,180070.0
2024-02-15 15:50:00,38.92,39.22,38.92,39.06,730685.0,38.3857,38.6816,38.3857,38.5238,730685.0
2024-02-16 09:30:00,39.81,40.77,39.62,40.16,1893214.0,39.2635,40.2103,39.0761,39.6087,1893214.0
2024-02-16 09:40:00,40.18,40.34,39.35,39.36,799381.0,39.6284,39.7862,38.8098,38.8197,799381.0
2024-02-16 09:50:00,39.36,39.4,38.27,38.57,976913.0,38.8197,38.8591,37.7447,38.0405,976913.0
2024-02-16 10:00:00,38.55,38.63,37.97,38.63,1048977.0,38.0208,38.0997,37.4488,38.0997,1048977.0
2024-02-16 10:10:00,38.62,39.01,38.46,38.95,637070.0,38.0899,38.4745,37.932,38.4153,637070.0
2024-02-16 10:20:00,38.94,38.98,38.41,38.65,453773.0,38.4055,38.4449,37.8827,38.1194,453773.0
2024-02-16 10:30:00,38.66,39.08,38.45,39.06,467353.0,38.1293,38.5435,37.9222,38.5238,467353.0
2024-02-16 10:40:00,39.06,39.26,38.88,38.9,478017.0,38.5238,38.7211,38.3463,38.366,478017.0
2024-02-16 10:50:00,38.9,39.24,38.9,39.15,363730.0,38.366,38.7013,38.366,38.6126,363730.0
2024-02-16 11:00:00,39.16,39.5,39.15,39.45,514546.0,38.6224,38.9578,38.6126,38.9085,514546.0
2024-02-16 11:10:00,39.48,39.87,39.38,39.77,542258.0,38.938,39.3227,38.8394,39.2241,542258.0
2024-02-16 11:20:00,39.78,39.98,39.75,39.81,455113.0,39.2339,39.4312,39.2043,39.2635,455113.0
2024-02-16 11:30:00,39.81,39.99,39.8,39.87,415397.0,39.2635,39.441,39.2537,39.3227,415397.0
2024-02-16 11:40:00,39.87,40.02,39.6,39.63,463455.0,39.3227,39.4706,39.0564,39.086,463455.0
2024-02-16 11:50:00,39.63,40.12,39.54,39.98,396283.0,39.086,39.5693,38.9972,39.4312,396283.0
2024-02-16 12:00:00,39.98,40.03,39.78,39.8,316517.0,39.4312,39.4805,39.2339,39.2537,316517.0
2024-02-16 12:10:00,39.8,39.8,39.65,39.67,149071.0,39.2537,39.2537,39.1057,39.1254,149071.0
2024-02-16 12:20:00,39.67,39.96,39.66,39.94,175834.0,39.1254,39.4115,39.1156,39.3917,175834.0
2024-02-16 12:30:00,39.94,39.99,39.73,39.8,150445.0,39.3917,39.441,39.1846,39.2537,150445.0
2024-02-16 12:40:00,39.81,39.92,39.75,39.9,97597.0,39.2635,39.372,39.2043,39.3523,97597.0
2024-02-16 12:50:00,39.9,39.9,39.67,39.77,193223.0,39.3523,39.3523,39.1254,39.2241,193223.0
2024-02-16 13:00:00,39.77,39.77,39.27,39.35,287341.0,39.2241,39.2241,38.7309,38.8098,287341.0
2024-02-16 13:10:00,39.34,39.37,39.09,39.1,298402.0,38.8,38.8296,38.5534,38.5633,298402.0
2024-02-16 13:20:00,39.09,39.4,39.09,39.37,298948.0,38.5534,38.8591,38.5534,38.8296,298948.0
2024-02-16 13:30:00,39.36,39.5,39.32,39.49,160231.0,38.8197,38.9578,38.7802,38.9479,160231.0
2024-02-16 13:40:00,39.49,39.73,39.47,39.62,158087.0,38.9479,39.1846,38.9282,39.0761,158087.0
2024-02-16 13:50:00,39.62,39.72,39.6,39.66,112652.0,39.0761,39.1748,39.0564,39.1156,112652.0
2024-02-16 14:00:00,39.68,39.93,39.68,39.89,216868.0,39.1353,39.3819,39.1353,39.3424,216868.0
2024-02-16 14:10:00,39.9,39.97,39.84,39.86,111723.0,39.3523,39.4213,39.2931,39.3128,111723.0
2024-02-16 14:20:00,39.87,39.9,39.7,39.77,151165.0,39.3227,39.3523,39.155,39.2241,151165.0
2024-02-16 14:30:00,39.77,39.84,39.6,39.6,165976.0,39.2241,39.2931,39.0564,39.0564,165976.0
2024-02-16 14:40:00,39.6,39.66,38.87,38.96,569895.0,39.0564,39.1156,38.3364,38.4252,569895.0
2024-02-16 14:50:00,38.96,38.96,38.66,38.95,461447.0,38.4252,38.4252,38.1293,38.4153,461447.0
2024-02-16 15:00:00,38.95,39.01,38.73,38.81,215375.0,38.4153,38.4745,38.1983,38.2772,215375.0
2024-02-16 15:10:00,38.8,38.87,38.67,38.86,228613.0,38.2674,38.3364,38.1392,38.3266,228613.0
2024-02-16 15:20:00,38.86,38.94,38.8,38.86,223392.0,38.3266,38.4055,38.2674,38.3266,223392.0
2024-02-16 15:30:00,38.85,38.89,38.52,38.52,213174.0,38.3167,38.3561,37.9912,37.9912,213174.0
2024-02-16 15:40:00,38.52,38.55,38.17,38.2,545434.0,37.9912,38.0208,37.646,37.6756,545434.0
2024-02-16 15:50:00,38.2,38.41,38.2,38.32,804128.0,37.6756,37.8827,37.6756,37.794,804128.0
2024-02-20 09:30:00,37.19,37.66,36.35,36.54,2019319.0,36.6795,37.143,35.851,36.0384,2019319.0
2024-02-20 09:40:00,36.55,36.55,35.54,36.2,2050610.0,36.0483,36.0483,35.0521,35.7031,2050610.0
2024-02-20 09:50:00,36.2,36.3,35.61,36.04,1094450.0,35.7031,35.8017,35.1212,35.5453,1094450.0
2024-02-20 10:00:00,36.04,36.08,35.38,35.42,1014042.0,35.5453,35.5847,34.8943,34.9338,1014042.0
2024-02-20 10:10:00,35.42,35.63,35.23,35.37,896414.0,34.9338,35.1409,34.7464,34.8845,896414.0
2024-02-20 10:20:00,35.34,35.49,35.02,35.11,784669.0,34.8549,35.0028,34.5393,34.628,784669.0
2024-02-20 10:30:00,35.1,35.36,34.86,35.3,803924.0,34.6182,34.8746,34.3815,34.8154,803924.0
2024-02-20 10:40:00,35.29,35.66,35.29,35.48,512073.0,34.8056,35.1705,34.8056,34.993,512073.0
2024-02-20 10:50:00,35.48,35.89,35.44,35.83,392694.0,34.993,35.3973,34.9535,35.3382,392694.0
2024-02-20 11:00:00,35.83,36.09,35.64,35.71,425308.0,35.3382,35.5946,35.1508,35.2198,425308.0
2024-02-20 11:10:00,35.72,35.76,35.59,35.63,213837.0,35.2297,35.2691,35.1014,35.1409,213837.0
2024-02-20 11:20:00,35.62,35.68,35.5,35.65,251024.0,35.131,35.1902,35.0127,35.1606,251024.0
2024-02-20 11:30:00,35.66,35.66,35.14,35.27,475269.0,35.1705,35.1705,34.6576,34.7858,475269.0
2024-02-20 11:40:00,35.27,35.47,35.24,35.33,227911.0,34.7858,34.9831,34.7563,34.845,227911.0
2024-02-20 11:50:00,35.34,35.38,35.02,35.13,357372.0,34.8549,34.8943,34.5393,34.6478,357372.0
2024-02-20 12:00:00,35.13,35.16,34.82,34.89,530012.0,34.6478,34.6773,34.342,34.4111,530012.0
2024-02-20 12:10:00,34.89,35.03,34.67,34.78,386115.0,34.4111,34.5491,34.1941,34.3026,386115.0
2024-02-20 12:20:00,34.77,34.85,34.72,34.83,299603.0,34.2927,34.3716,34.2434,34.3519,299603.0
2024-02-20 12:30:00,34.84,35.04,34.68,34.73,334849.0,34.3617,34.559,34.2039,34.2533,334849.0
2024-02-20 12:40:00,34.73,35.18,34.73,35.04,210951.0,34.2533,34.6971,34.2533,34.559,210951.0
2024-02-20 12:50:00,35.05,35.31,34.98,35.23,205991.0,34.5689,34.8253,34.4998,34.7464,205991.0
2024-02-20 13:00:00,35.23,35.28,35.06,35.17,233327.0,34.7464,34.7957,34.5787,34.6872,233327.0
2024-02-20 13:10:00,35.16,35.36,35.09,35.36,115777.0,34.6773,34.8746,34.6083,34.8746,115777.0
2024-02-20 13:20:00,35.35,35.54,35.17,35.21,231356.0,34.8647,35.0521,34.6872,34.7267,231356.0
2024-02-20 13:30:00,35.21,35.29,35.04,35.18,158160.0,34.7267,34.8056,34.559,34.6971,158160.0
2024-02-20 13:40:00,35.18,35.52,35.15,35.39,96614.0,34.6971,35.0324,34.6675,34.9042,96614.0
2024-02-20 13:50:00,35.4,35.68,35.35,35.65,99546.0,34.9141,35.1902,34.8647,35.1606,99546.0
2024-02-20 14:00:00,35.67,35.74,35.51,35.7,121091.0,35.1803,35.2494,35.0225,35.2099,121091.0
2024-02-20 14:10:00,35.7,35.86,35.49,35.85,182895.0,35.2099,35.3677,35.0028,35.3579,182895.0
2024-02-20 14:20:00,35.85,35.85,35.48,35.85,154385.0,35.3579,35.3579,34.993,35.3579,154385.0
2024-02-20 14:30:00,35.84,35.94,35.72,35.88,139101.0,35.348,35.4466,35.2297,35.3875,139101.0
2024-02-20 14:40:00,35.89,36.33,35.87,36.33,205443.0,35.3973,35.8313,35.3776,35.8313,205443.0
2024-02-20 14:50:00,36.33,36.37,36.13,36.27,252701.0,35.8313,35.8707,35.634,35.7721,252701.0
2024-02-20 15:00:00,36.28,36.4,36.06,36.39,239410.0,35.782,35.9003,35.565,35.8905,239410.0
2024-02-20 15:10:00,36.39,36.47,36.23,36.31,165888.0,35.8905,35.9694,35.7327,35.8116,165888.0
2024-02-20 15:20:00,36.31,36.46,36.2,36.41,155900.0,35.8116,35.9595,35.7031,35.9102,155900.0
2024-02-20 15:30:00,36.41,36.44,35.87,35.96,554803.0,35.9102,35.9398,35.3776,35.4664,554803.0
2024-02-20 15:40:00,35.95,36.35,35.94,36.27,285607.0,35.4565,35.851,35.4466,35.7721,285607.0
2024-02-20 15:50:00,36.27,36.48,36.25,36.4,939687.0,35.7721,35.9792,35.7524,35.9003,939687.0
2024-02-21 09:30:00,35.09,35.54,34.91,35.28,1280202.0,34.6083,35.0521,34.4308,34.7957,1280202.0
2024-02-21 09:40:00,35.26,35.38,34.72,34.89,598167.0,34.776,34.8943,34.2434,34.4111,598167.0
2024-02-21 09:50:00,34.89,35.31,34.74,35.11,376065.0,34.4111,34.8253,34.2631,34.628,376065.0
2024-02-21 10:00:00,35.12,35.52,34.99,35.23,385504.0,34.6379,35.0324,34.5097,34.7464,385504.0
2024-02-21 10:10:00,35.23,35.59,35.12,35.34,391268.0,34.7464,35.1014,34.6379,34.8549,391268.0
2024-02-21 10:20:00,35.34,35.47,35.03,35.05,247183.0,34.8549,34.9831,34.5491,34.5689,247183.0
2024-02-21 10:30:00,35.06,35.21,34.91,35.0,234072.0,34.5787,34.7267,34.4308,34.5195,234072.0
2024-02-21 10:40:00,34.99,35.15,34.88,35.04,221179.0,34.5097,34.6675,34.4012,34.559,221179.0
2024-02-21 10:50:00,35.03,35.06,34.88,34.95,179135.0,34.5491,34.5787,34.4012,34.4702,179135.0
2024-02-21 11:00:00,34.95,35.29,34.94,35.23,285644.0,34.4702,34.8056,34.4604,34.7464,285644.0
2024-02-21 11:10:00,35.22,35.52,35.22,35.46,318187.0,34.7365,35.0324,34.7365,34.9732,318187.0
2024-02-21 11:20:00,35.46,35.53,35.28,35.3,208328.0,34.9732,35.0423,34.7957,34.8154,208328.0
2024-02-21 11:30:00,35.3,35.52,35.11,35.22,344208.0,34.8154,35.0324,34.628,34.7365,344208.0
2024-02-21 11:40:00,35.21,35.26,35.08,35.23,117435.0,34.7267,34.776,34.5984,34.7464,117435.0
2024-02-21 11:50:00,35.26,35.59,35.24,35.58,167615.0,34.776,35.1014,34.7563,35.0916,167615.0
2024-02-21 12:00:00,35.59,35.6,35.06,35.13,268266.0,35.1014,35.1113,34.5787,34.6478,268266.0
2024-02-21 12:10:00,35.13,35.13,34.82,35.06,405492.0,34.6478,34.6478,34.342,34.5787,405492.0
2024-02-21 12:20:00,35.06,35.18,34.95,35.15,145557.0,34.5787,34.6971,34.4702,34.6675,145557.0
2024-02-21 12:30:00,35.16,35.26,35.05,35.24,163222.0,34.6773,34.776,34.5689,34.7563,163222.0
2024-02-21 12:40:00,35.24,35.32,35.13,35.25,106534.0,34.7563,34.8352,34.6478,34.7661,106534.0
2024-02-21 12:50:00,35.24,35.47,35.24,35.43,78407.0,34.7563,34.9831,34.7563,34.9436,78407.0
2024-02-21 13:00:00,35.44,35.45,34.99,35.28,239109.0,34.9535,34.9634,34.5097,34.7957,239109.0
2024-02-21 13:10:00,35.29,35.54,35.28,35.45,188589.0,34.8056,35.0521,34.7957,34.9634,188589.0
2024-02-21 13:20:00,35.45,35.47,35.23,35.27,133262.0,34.9634,34.9831,34.7464,34.7858,133262.0
2024-02-21 13:30:00,35.28,35.37,35.21,35.3,55097.0,34.7957,34.8845,34.7267,34.8154,55097.0
2024-02-21 13:40:00,35.29,35.39,35.19,35.29,84032.0,34.8056,34.9042,34.7069,34.8056,84032.0
2024-02-21 13:50:00,35.29,35.29,35.16,35.24,63098.0,34.8056,34.8056,34.6773,34.7563,63098.0
2024-02-21 14:00:00,35.24,35.44,34.95,35.31,242716.0,34.7563,34.9535,34.4702,34.8253,242716.0
2024-02-21 14:10:00,35.33,35.4,35.12,35.18,156984.0,34.845,34.9141,34.6379,34.6971,156984.0
2024-02-21 14:20:00,35.19,35.25,34.71,34.86,458768.0,34.7069,34.7661,34.2335,34.3815,458768.0
2024-02-21 14:30:00,34.85,34.97,34.71,34.85,201767.0,34.3716,34.49,34.2335,34.3716,201767.0
2024-02-21 14:40:00,34.85,34.85,34.7,34.85,154133.0,34.3716,34.3716,34.2237,34.3716,154133.0
2024-02-21 14:50:00,34.86,34.99,34.75,34.92,150782.0,34.3815,34.5097,34.273,34.4406,150782.0
2024-02-21 15:00:00,34.92,34.95,34.61,34.63,213929.0,34.4406,34.4702,34.1349,34.1546,213929.0
2024-02-21 15:10:00,34.64,34.97,34.59,34.86,150291.0,34.1645,34.49,34.1152,34.3815,150291.0
2024-02-21 15:20:00,34.88,35.25,34.78,35.24,140522.0,34.4012,34.7661,34.3026,34.7563,140522.0
2024-02-21 15:30:00,35.25,35.83,35.22,35.82,467599.0,34.7661,35.3382,34.7365,35.3283,467599.0
2024-02-21 15:40:00,35.83,35.92,35.69,35.84,323523.0,35.3382,35.4269,35.2001,35.348,323523.0
2024-02-21 15:50:00,35.84,36.15,35.73,36.14,750080.0,35.348,35.6538,35.2395,35.6439,750080.0
2024-02-22 09:30:00,40.35,40.72,39.87,40.37,3223894.0,39.7961,40.161,39.3227,39.8158,3223894.0
2024-02-22 09:40:00,40.36,40.69,40.02,40.59,1343481.0,39.806,40.1314,39.4706,40.0328,1343481.0
2024-02-22 09:50:00,40.6,40.85,39.92,40.41,1256727.0,40.0427,40.2892,39.372,39.8553,1256727.0
2024-02-22 10:00:00,40.42,40.81,40.23,40.79,1519867.0,39.8651,40.2498,39.6778,40.2301,1519867.0
2024-02-22 10:10:00,40.79,41.28,40.63,41.2,1513738.0,40.2301,40.7133,40.0723,40.6344,1513738.0
2024-02-22 10:20:00,41.2,41.21,40.82,41.18,542858.0,40.6344,40.6443,40.2597,40.6147,542858.0
2024-02-22 10:30:00,41.19,41.28,40.96,40.99,547520.0,40.6246,40.7133,40.3977,40.4273,547520.0
2024-02-22 10:40:00,41.01,41.06,40.44,40.47,730397.0,40.447,40.4964,39.8849,39.9145,730397.0
2024-02-22 10:50:00,40.47,40.84,40.47,40.8,523628.0,39.9145,40.2794,39.9145,40.2399,523628.0
2024-02-22 11:00:00,40.81,41.04,40.74,41.0,382486.0,40.2498,40.4766,40.1808,40.4372,382486.0
2024-02-22 11:10:00,41.0,41.42,40.99,41.35,819790.0,40.4372,40.8514,40.4273,40.7824,819790.0
2024-02-22 11:20:00,41.36,41.38,41.11,41.12,479383.0,40.7922,40.812,40.5457,40.5555,479383.0
2024-02-22 11:30:00,41.15,41.45,41.13,41.32,425221.0,40.5851,40.881,40.5654,40.7528,425221.0
2024-02-22 11:40:00,41.33,41.48,41.1,41.23,741975.0,40.7627,40.9106,40.5358,40.664,741975.0
2024-02-22 11:50:00,41.24,41.3,41.13,41.27,389622.0,40.6739,40.7331,40.5654,40.7035,389622.0
2024-02-22 12:00:00,41.27,41.47,41.12,41.46,392511.0,40.7035,40.9007,40.5555,40.8909,392511.0
2024-02-22 12:10:00,41.47,41.47,41.27,41.42,198145.0,40.9007,40.9007,40.7035,40.8514,198145.0
2024-02-22 12:20:00,41.42,41.49,41.35,41.47,218897.0,40.8514,40.9205,40.7824,40.9007,218897.0
2024-02-22 12:30:00,41.48,41.51,41.4,41.45,453907.0,40.9106,40.9402,40.8317,40.881,453907.0
2024-02-22 12:40:00,41.46,41.46,41.25,41.32,354100.0,40.8909,40.8909,40.6838,40.7528,354100.0
2024-02-22 12:50:00,41.33,41.59,41.32,41.59,372274.0,40.7627,41.0191,40.7528,41.0191,372274.0
2024-02-22 13:00:00,41.58,41.59,41.41,41.54,232397.0,41.0092,41.0191,40.8416,40.9698,232397.0
2024-02-22 13:10:00,41.54,41.54,41.2,41.27,172259.0,40.9698,40.9698,40.6344,40.7035,172259.0
2024-02-22 13:20:00,41.29,41.36,41.16,41.32,199470.0,40.7232,40.7922,40.595,40.7528,199470.0
2024-02-22 13:30:00,41.33,41.55,41.26,41.5,216347.0,40.7627,40.9796,40.6936,40.9303,216347.0
2024-02-22 13:40:00,41.51,41.66,41.49,41.66,264520.0,40.9402,41.0881,40.9205,41.0881,264520.0
2024-02-22 13:50:00,41.66,41.88,41.57,41.85,292191.0,41.0881,41.3051,40.9994,41.2755,292191.0
2024-02-22 14:00:00,41.84,41.95,41.77,41.81,232294.0,41.2657,41.3741,41.1966,41.2361,232294.0
2024-02-22 14:10:00,41.8,41.97,41.77,41.92,235654.0,41.2262,41.3939,41.1966,41.3446,235654.0
2024-02-22 14:20:00,41.92,42.0,41.91,41.98,369392.0,41.3446,41.4235,41.3347,41.4037,369392.0
2024-02-22 14:30:00,41.99,41.99,41.71,41.81,330000.0,41.4136,41.4136,41.1374,41.2361,330000.0
2024-02-22 14:40:00,41.82,41.82,41.68,41.7,174629.0,41.2459,41.2459,41.1078,41.1276,174629.0
2024-02-22 14:50:00,41.68,41.79,41.49,41.63,406366.0,41.1078,41.2163,40.9205,41.0585,406366.0
2024-02-22 15:00:00,41.63,41.91,41.51,41.88,313481.0,41.0585,41.3347,40.9402,41.3051,313481.0
2024-02-22 15:10:00,41.88,42.0,41.83,42.0,451117.0,41.3051,41.4235,41.2558,41.4235,451117.0
2024-02-22 15:20:00,41.99,42.05,41.63,41.64,485855.0,41.4136,41.4728,41.0585,41.0684,485855.0
2024-02-22 15:30:00,41.64,41.81,41.53,41.8,239318.0,41.0684,41.2361,40.9599,41.2262,239318.0
2024-02-22 15:40:00,41.8,41.87,41.6,41.67,305827.0,41.2262,41.2952,41.0289,41.098,305827.0
2024-02-22 15:50:00,41.67,41.74,41.46,41.47,1055825.0,41.098,41.167,40.8909,40.9007,1055825.0
2024-02-23 09:30:00,42.0,42.67,41.72,42.22,2306722.0,41.4235,42.0843,41.1473,41.6404,2306722.0
2024-02-23 09:40:00,42.2,42.42,41.63,41.63,1123873.0,41.6207,41.8377,41.0585,41.0585,1123873.0
2024-02-23 09:50:00,41.63,41.83,40.68,40.89,1186204.0,41.0585,41.2558,40.1216,40.3287,1186204.0
2024-02-23 10:00:00,40.89,41.19,40.61,40.61,542746.0,40.3287,40.6246,40.0525,40.0525,542746.0
2024-02-23 10:10:00,40.61,40.94,40.47,40.85,567792.0,40.0525,40.378,39.9145,40.2892,567792.0
2024-02-23 10:20:00,40.86,40.98,40.44,40.47,552700.0,40.2991,40.4175,39.8849,39.9145,552700.0
2024-02-23 10:30:00,40.48,40.8,40.36,40.79,323272.0,39.9243,40.2399,39.806,40.2301,323272.0
2024-02-23 10:40:00,40.78,40.82,40.26,40.41,467200.0,40.2202,40.2597,39.7073,39.8553,467200.0
2024-02-23 10:50:00,40.42,40.69,40.2,40.24,306687.0,39.8651,40.1314,39.6482,39.6876,306687.0
2024-02-23 11:00:00,40.24,40.32,39.42,39.64,955510.0,39.6876,39.7665,38.8789,39.0959,955510.0
2024-02-23 11:10:00,39.64,39.86,39.43,39.79,498210.0,39.0959,39.3128,38.8887,39.2438,498210.0
2024-02-23 11:20:00,39.79,40.3,39.78,40.26,403059.0,39.2438,39.7468,39.2339,39.7073,403059.0
2024-02-23 11:30:00,40.26,40.4,39.99,40.4,312404.0,39.7073,39.8454,39.441,39.8454,312404.0
2024-02-23 11:40:00,40.41,40.44,40.22,40.28,245225.0,39.8553,39.8849,39.6679,39.7271,245225.0
2024-02-23 11:50:00,40.28,40.69,40.23,40.69,218076.0,39.7271,40.1314,39.6778,40.1314,218076.0
2024-02-23 12:00:00,40.7,40.91,40.61,40.86,273146.0,40.1413,40.3484,40.0525,40.2991,273146.0
2024-02-23 12:10:00,40.86,41.02,40.54,40.63,427498.0,40.2991,40.4569,39.9835,40.0723,427498.0
2024-02-23 12:20:00,40.63,40.78,40.31,40.38,240315.0,40.0723,40.2202,39.7567,39.8257,240315.0
2024-02-23 12:30:00,40.39,40.64,40.12,40.64,220069.0,39.8356,40.0821,39.5693,40.0821,220069.0
2024-02-23 12:40:00,40.63,40.64,40.33,40.64,155235.0,40.0723,40.0821,39.7764,40.0821,155235.0
2024-02-23 12:50:00,40.62,40.76,40.51,40.75,153596.0,40.0624,40.2005,39.9539,40.1906,153596.0
2024-02-23 13:00:00,40.76,40.88,40.66,40.79,91300.0,40.2005,40.3188,40.1019,40.2301,91300.0
2024-02-23 13:10:00,40.81,40.89,40.77,40.89,185912.0,40.2498,40.3287,40.2103,40.3287,185912.0
2024-02-23 13:20:00,40.89,40.92,40.81,40.82,93774.0,40.3287,40.3583,40.2498,40.2597,93774.0
2024-02-23 13:30:00,40.81,40.92,40.64,40.8,116666.0,40.2498,40.3583,40.0821,40.2399,116666.0
2024-02-23 13:40:00,40.78,40.86,40.61,40.77,105605.0,40.2202,40.2991,40.0525,40.2103,105605.0
2024-02-23 13:50:00,40.78,40.78,40.55,40.66,96016.0,40.2202,40.2202,39.9934,40.1019,96016.0
2024-02-23 14:00:00,40.66,40.66,40.38,40.55,150559.0,40.1019,40.1019,39.8257,39.9934,150559.0
2024-02-23 14:10:00,40.56,40.57,40.42,40.45,102066.0,40.0032,40.0131,39.8651,39.8947,102066.0
2024-02-23 14:20:00,40.44,40.51,40.31,40.4,84501.0,39.8849,39.9539,39.7567,39.8454,84501.0
2024-02-23 14:30:00,40.4,40.63,40.39,40.59,89865.0,39.8454,40.0723,39.8356,40.0328,89865.0
2024-02-23 14:40:00,40.59,40.6,40.42,40.51,106568.0,40.0328,40.0427,39.8651,39.9539,106568.0
2024-02-23 14:50:00,40.5,40.62,40.46,40.59,83065.0,39.944,40.0624,39.9046,40.0328,83065.0
2024-02-23 15:00:00,40.58,40.64,40.23,40.27,164834.0,40.0229,40.0821,39.6778,39.7172,164834.0
2024-02-23 15:10:00,40.26,40.26,40.03,40.23,236283.0,39.7073,39.7073,39.4805,39.6778,236283.0
2024-02-23 15:20:00,40.23,40.24,39.84,39.92,235153.0,39.6778,39.6876,39.2931,39.372,235153.0
2024-02-23 15:30:00,39.94,40.16,39.83,40.1,264070.0,39.3917,39.6087,39.2832,39.5495,264070.0
2024-02-23 15:40:00,40.1,40.26,40.09,40.21,206801.0,39.5495,39.7073,39.5397,39.658,206801.0
2024-02-23 15:50:00,40.23,40.35,40.04,40.05,487398.0,39.6778,39.7961,39.4904,39.5002,487398.0
2024-02-26 09:30:00,41.22,41.66,41.15,41.5,1675445.0,40.6542,41.0881,40.5851,40.9303,1675445.0
2024-02-26 09:40:00,41.54,41.62,40.41,40.99,992201.0,40.9698,41.0487,39.8553,40.4273,992201.0
2024-02-26 09:50:00,40.99,41.09,40.74,40.92,497866.0,40.4273,40.5259,40.1808,40.3583,497866.0
2024-02-26 10:00:00,40.91,41.18,40.7,41.07,367366.0,40.3484,40.6147,40.1413,40.5062,367366.0
2024-02-26 10:10:00,41.09,41.27,40.8,41.26,333093.0,40.5259,40.7035,40.2399,40.6936,333093.0
2024-02-26 10:20:00,41.25,41.47,41.18,41.27,292818.0,40.6838,40.9007,40.6147,40.7035,292818.0
2024-02-26 10:30:00,41.29,41.42,41.13,41.29,265228.0,40.7232,40.8514,40.5654,40.7232,265228.0
2024-02-26 10:40:00,41.3,41.5,41.14,41.3,224007.0,40.7331,40.9303,40.5753,40.7331,224007.0
2024-02-26 10:50:00,41.3,41.48,41.25,41.41,266352.0,40.7331,40.9106,40.6838,40.8416,266352.0
2024-02-26 11:00:00,41.42,41.49,41.08,41.22,271716.0,40.8514,40.9205,40.5161,40.6542,271716.0
2024-02-26 11:10:00,41.21,41.48,41.19,41.36,130948.0,40.6443,40.9106,40.6246,40.7922,130948.0
2024-02-26 11:20:00,41.35,41.45,41.16,41.44,169484.0,40.7824,40.881,40.595,40.8711,169484.0
2024-02-26 11:30:00,41.45,41.53,41.41,41.5,291703.0,40.881,40.9599,40.8416,40.9303,291703.0
2024-02-26 11:40:00,41.51,41.59,41.43,41.5,154531.0,40.9402,41.0191,40.8613,40.9303,154531.0
2024-02-26 11:50:00,41.5,41.73,41.48,41.54,413424.0,40.9303,41.1572,40.9106,40.9698,413424.0
2024-02-26 12:00:00,41.55,41.55,41.3,41.45,240968.0,40.9796,40.9796,40.7331,40.881,240968.0
2024-02-26 12:10:00,41.45,41.58,41.39,41.48,191364.0,40.881,41.0092,40.8218,40.9106,191364.0
2024-02-26 12:20:00,41.48,41.73,41.45,41.69,299827.0,40.9106,41.1572,40.881,41.1177,299827.0
2024-02-26 12:30:00,41.68,41.79,41.51,41.54,123004.0,41.1078,41.2163,40.9402,40.9698,123004.0
2024-02-26 12:40:00,41.56,41.64,41.5,41.56,137260.0,40.9895,41.0684,40.9303,40.9895,137260.0
2024-02-26 12:50:00,41.57,41.72,41.51,41.7,110559.0,40.9994,41.1473,40.9402,41.1276,110559.0
2024-02-26 13:00:00,41.7,41.72,41.53,41.62,122622.0,41.1276,41.1473,40.9599,41.0487,122622.0
2024-02-26 13:10:00,41.62,41.7,41.44,41.44,118884.0,41.0487,41.1276,40.8711,40.8711,118884.0
2024-02-26 13:20:00,41.43,41.55,41.27,41.28,176399.0,40.8613,40.9796,40.7035,40.7133,176399.0
2024-02-26 13:30:00,41.29,41.37,41.13,41.24,292495.0,40.7232,40.8021,40.5654,40.6739,292495.0
2024-02-26 13:40:00,41.23,41.44,41.23,41.33,102528.0,40.664,40.8711,40.664,40.7627,102528.0
2024-02-26 13:50:00,41.33,41.37,41.19,41.34,188843.0,40.7627,40.8021,40.6246,40.7725,188843.0
2024-02-26 14:00:00,41.34,41.5,41.31,41.44,131255.0,40.7725,40.9303,40.7429,40.8711,131255.0
2024-02-26 14:10:00,41.45,41.47,41.25,41.34,140630.0,40.881,40.9007,40.6838,40.7725,140630.0
2024-02-26 14:20:00,41.33,41.58,41.31,41.56,135100.0,40.7627,41.0092,40.7429,40.9895,135100.0
2024-02-26 14:30:00,41.57,41.67,41.46,41.58,174157.0,40.9994,41.098,40.8909,41.0092,174157.0
2024-02-26 14:40:00,41.57,41.59,41.47,41.48,203597.0,40.9994,41.0191,40.9007,40.9106,203597.0
2024-02-26 14:50:00,41.48,41.59,41.41,41.52,150412.0,40.9106,41.0191,40.8416,40.95,150412.0
2024-02-26 15:00:00,41.53,41.56,41.36,41.56,176344.0,40.9599,40.9895,40.7922,40.9895,176344.0
2024-02-26 15:10:00,41.55,41.78,41.55,41.59,235030.0,40.9796,41.2065,40.9796,41.0191,235030.0
2024-02-26 15:20:00,41.59,41.66,41.52,41.55,226933.0,41.0191,41.0881,40.95,40.9796,226933.0
2024-02-26 15:30:00,41.57,41.62,41.38,41.51,278651.0,40.9994,41.0487,40.812,40.9402,278651.0
2024-02-26 15:40:00,41.51,41.53,41.34,41.44,257308.0,40.9402,40.9599,40.7725,40.8711,257308.0
2024-02-26 15:50:00,41.46,41.48,41.21,41.23,440593.0,40.8909,40.9106,40.6443,40.664,440593.0
2024-02-27 09:30:00,41.81,42.15,41.32,41.39,1552650.0,41.2361,41.5714,40.7528,40.8218,1552650.0
2024-02-27 09:40:00,41.37,41.37,40.79,41.23,969117.0,40.8021,40.8021,40.2301,40.664,969117.0
2024-02-27 09:50:00,41.23,41.54,40.99,41.51,401904.0,40.664,40.9698,40.4273,40.9402,401904.0
2024-02-27 10:00:00,41.51,41.76,41.37,41.66,744578.0,40.9402,41.1868,40.8021,41.0881,744578.0
2024-02-27 10:10:00,41.66,42.05,41.55,42.05,699221.0,41.0881,41.4728,40.9796,41.4728,699221.0
2024-02-27 10:20:00,42.05,42.08,41.69,41.81,367976.0,41.4728,41.5024,41.1177,41.2361,367976.0
2024-02-27 10:30:00,41.81,41.98,41.74,41.78,195888.0,41.2361,41.4037,41.167,41.2065,195888.0
2024-02-27 10:40:00,41.76,42.07,41.68,41.96,338649.0,41.1868,41.4925,41.1078,41.384,338649.0
2024-02-27 10:50:00,41.97,42.07,41.81,41.98,265084.0,41.3939,41.4925,41.2361,41.4037,265084.0
2024-02-27 11:00:00,42.0,42.04,41.81,41.81,163271.0,41.4235,41.4629,41.2361,41.2361,163271.0
2024-02-27 11:10:00,41.81,41.86,41.69,41.79,179015.0,41.2361,41.2854,41.1177,41.2163,179015.0
2024-02-27 11:20:00,41.77,41.85,41.66,41.66,126733.0,41.1966,41.2755,41.0881,41.0881,126733.0
2024-02-27 11:30:00,41.66,41.8,41.54,41.61,203941.0,41.0881,41.2262,40.9698,41.0388,203941.0
2024-02-27 11:40:00,41.61,41.72,41.45,41.71,212457.0,41.0388,41.1473,40.881,41.1374,212457.0
2024-02-27 11:50:00,41.71,42.01,41.71,41.96,263770.0,41.1374,41.4333,41.1374,41.384,263770.0
2024-02-27 12:00:00,41.97,42.04,41.82,41.85,330536.0,41.3939,41.4629,41.2459,41.2755,330536.0
2024-02-27 12:10:00,41.84,41.89,41.63,41.66,266654.0,41.2657,41.315,41.0585,41.0881,266654.0
2024-02-27 12:20:00,41.65,41.72,41.42,41.59,277392.0,41.0783,41.1473,40.8514,41.0191,277392.0
2024-02-27 12:30:00,41.59,41.67,41.34,41.34,237015.0,41.0191,41.098,40.7725,40.7725,237015.0
2024-02-27 12:40:00,41.34,41.45,41.3,41.36,177300.0,40.7725,40.881,40.7331,40.7922,177300.0
2024-02-27 12:50:00,41.35,41.38,41.09,41.13,190686.0,40.7824,40.812,40.5259,40.5654,190686.0
2024-02-27 13:00:00,41.12,41.39,40.99,41.27,297881.0,40.5555,40.8218,40.4273,40.7035,297881.0
2024-02-27 13:10:00,41.27,41.42,41.25,41.36,127404.0,40.7035,40.8514,40.6838,40.7922,127404.0
2024-02-27 13:20:00,41.37,41.54,41.32,41.37,189359.0,40.8021,40.9698,40.7528,40.8021,189359.0
2024-02-27 13:30:00,41.37,41.47,41.31,41.42,148871.0,40.8021,40.9007,40.7429,40.8514,148871.0
2024-02-27 13:40:00,41.42,41.45,41.28,41.39,114560.0,40.8514,40.881,40.7133,40.8218,114560.0
2024-02-27 13:50:00,41.4,41.46,41.31,41.41,124802.0,40.8317,40.8909,40.7429,40.8416,124802.0
2024-02-27 14:00:00,41.4,41.45,41.28,41.3,109250.0,40.8317,40.881,40.7133,40.7331,109250.0
2024-02-27 14:10:00,41.31,41.52,41.31,41.47,124645.0,40.7429,40.95,40.7429,40.9007,124645.0
2024-02-27 14:20:00,41.47,41.48,41.34,41.4,128916.0,40.9007,40.9106,40.7725,40.8317,128916.0
2024-02-27 14:30:00,41.39,41.54,41.39,41.49,147187.0,40.8218,40.9698,40.8218,40.9205,147187.0
2024-02-27 14:40:00,41.5,41.54,41.38,41.43,211817.0,40.9303,40.9698,40.812,40.8613,211817.0
2024-02-27 14:50:00,41.4,41.49,41.35,41.46,146834.0,40.8317,40.9205,40.7824,40.8909,146834.0
2024-02-27 15:00:00,41.45,41.47,41.27,41.46,183383.0,40.881,40.9007,40.7035,40.8909,183383.0
2024-02-27 15:10:00,41.47,41.54,41.38,41.42,276629.0,40.9007,40.9698,40.812,40.8514,276629.0
2024-02-27 15:20:00,41.42,41.54,41.35,41.51,200381.0,40.8514,40.9698,40.7824,40.9402,200381.0
2024-02-27 15:30:00,41.51,41.52,41.2,41.29,161845.0,40.9402,40.95,40.6344,40.7232,161845.0
2024-02-27 15:40:00,41.28,41.31,41.19,41.25,221989.0,40.7133,40.7429,40.6246,40.6838,221989.0
2024-02-27 15:50:00,41.25,41.3,41.03,41.08,459385.0,40.6838,40.7331,40.4668,40.5161,459385.0
2024-02-28 09:30:00,39.74,39.82,39.15,39.57,1124532.0,39.1945,39.2734,38.6126,39.0268,1124532.0
2024-02-28 09:40:00,39.55,39.88,39.42,39.58,425468.0,39.0071,39.3326,38.8789,39.0367,425468.0
2024-02-28 09:50:00,39.59,39.59,39.28,39.48,518159.0,39.0465,39.0465,38.7408,38.938,518159.0
2024-02-28 10:00:00,39.47,39.62,39.24,39.53,500387.0,38.9282,39.0761,38.7013,38.9874,500387.0
2024-02-28 10:10:00,39.54,39.69,39.42,39.45,374129.0,38.9972,39.1452,38.8789,38.9085,374129.0
2024-02-28 10:20:00,39.45,39.58,39.34,39.42,422230.0,38.9085,39.0367,38.8,38.8789,422230.0
2024-02-28 10:30:00,39.43,39.69,39.37,39.64,209703.0,38.8887,39.1452,38.8296,39.0959,209703.0
2024-02-28 10:40:00,39.64,39.71,39.53,39.64,144866.0,39.0959,39.1649,38.9874,39.0959,144866.0
2024-02-28 10:50:00,39.64,39.81,39.62,39.81,213965.0,39.0959,39.2635,39.0761,39.2635,213965.0
2024-02-28 11:00:00,39.81,40.15,39.8,40.02,472815.0,39.2635,39.5989,39.2537,39.4706,472815.0
2024-02-28 11:10:00,40.02,40.19,39.89,40.11,201569.0,39.4706,39.6383,39.3424,39.5594,201569.0
2024-02-28 11:20:00,40.12,40.28,40.1,40.18,235525.0,39.5693,39.7271,39.5495,39.6284,235525.0
2024-02-28 11:30:00,40.19,40.5,40.19,40.34,312962.0,39.6383,39.944,39.6383,39.7862,312962.0
2024-02-28 11:40:00,40.34,40.36,40.17,40.24,179579.0,39.7862,39.806,39.6186,39.6876,179579.0
2024-02-28 11:50:00,40.24,40.33,40.21,40.26,135661.0,39.6876,39.7764,39.658,39.7073,135661.0
2024-02-28 12:00:00,40.26,40.26,40.03,40.11,131332.0,39.7073,39.7073,39.4805,39.5594,131332.0
2024-02-28 12:10:00,40.11,40.16,40.01,40.01,112765.0,39.5594,39.6087,39.4608,39.4608,112765.0
2024-02-28 12:20:00,40.0,40.06,39.85,39.89,137240.0,39.4509,39.5101,39.303,39.3424,137240.0
2024-02-28 12:30:00,39.88,39.88,39.53,39.54,187755.0,39.3326,39.3326,38.9874,38.9972,187755.0
2024-02-28 12:40:00,39.53,39.8,39.53,39.72,111451.0,38.9874,39.2537,38.9874,39.1748,111451.0
2024-02-28 12:50:00,39.73,39.77,39.66,39.71,57957.0,39.1846,39.2241,39.1156,39.1649,57957.0
2024-02-28 13:00:00,39.7,39.72,39.54,39.61,153714.0,39.155,39.1748,38.9972,39.0663,153714.0
2024-02-28 13:10:00,39.6,39.96,39.52,39.86,160607.0,39.0564,39.4115,38.9775,39.3128,160607.0
2024-02-28 13:20:00,39.87,40.05,39.86,40.01,140020.0,39.3227,39.5002,39.3128,39.4608,140020.0
2024-02-28 13:30:00,40.02,40.09,39.93,40.04,127496.0,39.4706,39.5397,39.3819,39.4904,127496.0
2024-02-28 13:40:00,40.04,40.07,39.88,39.91,128012.0,39.4904,39.5199,39.3326,39.3621,128012.0
2024-02-28 13:50:00,39.91,40.03,39.85,40.03,90818.0,39.3621,39.4805,39.303,39.4805,90818.0
2024-02-28 14:00:00,40.04,40.09,39.89,39.93,115651.0,39.4904,39.5397,39.3424,39.3819,115651.0
2024-02-28 14:10:00,39.93,39.94,39.75,39.87,156956.0,39.3819,39.3917,39.2043,39.3227,156956.0
2024-02-28 14:20:00,39.87,39.89,39.76,39.77,76500.0,39.3227,39.3424,39.2142,39.2241,76500.0
2024-02-28 14:30:00,39.77,39.77,39.54,39.63,109844.0,39.2241,39.2241,38.9972,39.086,109844.0
2024-02-28 14:40:00,39.63,39.77,39.55,39.66,90912.0,39.086,39.2241,39.0071,39.1156,90912.0
2024-02-28 14:50:00,39.67,39.84,39.6,39.82,60398.0,39.1254,39.2931,39.0564,39.2734,60398.0
2024-02-28 15:00:00,39.84,39.94,39.73,39.81,95730.0,39.2931,39.3917,39.1846,39.2635,95730.0
2024-02-28 15:10:00,39.8,39.83,39.7,39.83,63348.0,39.2537,39.2832,39.155,39.2832,63348.0
2024-02-28 15:20:00,39.84,40.02,39.75,40.02,202905.0,39.2931,39.4706,39.2043,39.4706,202905.0
2024-02-28 15:30:00,40.02,40.03,39.89,39.92,144733.0,39.4706,39.4805,39.3424,39.372,144733.0
2024-02-28 15:40:00,39.91,39.95,39.77,39.83,105178.0,39.3621,39.4016,39.2241,39.2832,105178.0
2024-02-28 15:50:00,39.82,39.87,39.58,39.77,515161.0,39.2734,39.3227,39.0367,39.2241,515161.0
2024-02-29 09:30:00,41.16,41.6,41.16,41.34,1189261.0,40.595,41.0289,40.595,40.7725,1189261.0
2024-02-29 09:40:00,41.35,41.58,41.26,41.36,530334.0,40.7824,41.0092,40.6936,40.7922,530334.0
2024-02-29 09:50:00,41.35,41.64,41.28,41.55,323965.0,40.7824,41.0684,40.7133,40.9796,323965.0
2024-02-29 10:00:00,41.57,41.84,41.43,41.59,417845.0,40.9994,41.2657,40.8613,41.0191,417845.0
2024-02-29 10:10:00,41.59,41.59,41.04,41.42,467565.0,41.0191,41.0191,40.4766,40.8514,467565.0
2024-02-29 10:20:00,41.43,41.79,41.3,41.68,244990.0,40.8613,41.2163,40.7331,41.1078,244990.0
2024-02-29 10:30:00,41.69,41.89,41.66,41.89,216225.0,41.1177,41.315,41.0881,41.315,216225.0
2024-02-29 10:40:00,41.89,41.97,41.61,41.9,240538.0,41.315,41.3939,41.0388,41.3248,240538.0
2024-02-29 10:50:00,41.9,41.92,41.57,41.7,159825.0,41.3248,41.3446,40.9994,41.1276,159825.0
2024-02-29 11:00:00,41.7,41.73,41.2,41.6,259214.0,41.1276,41.1572,40.6344,41.0289,259214.0
2024-02-29 11:10:00,41.6,41.8,41.56,41.74,96755.0,41.0289,41.2262,40.9895,41.167,96755.0
2024-02-29 11:20:00,41.75,41.8,41.5,41.51,92533.0,41.1769,41.2262,40.9303,40.9402,92533.0
2024-02-29 11:30:00,41.51,41.51,40.94,40.95,295163.0,40.9402,40.9402,40.378,40.3879,295163.0
2024-02-29 11:40:00,40.96,41.49,40.78,41.47,391873.0,40.3977,40.9205,40.2202,40.9007,391873.0
2024-02-29 11:50:00,41.48,41.81,41.46,41.79,375639.0,40.9106,41.2361,40.8909,41.2163,375639.0
2024-02-29 12:00:00,41.78,41.96,41.75,41.88,270567.0,41.2065,41.384,41.1769,41.3051,270567.0
2024-02-29 12:10:00,41.88,42.03,41.85,42.01,345984.0,41.3051,41.453,41.2755,41.4333,345984.0
2024-02-29 12:20:00,42.0,42.05,41.73,41.75,145119.0,41.4235,41.4728,41.1572,41.1769,145119.0
2024-02-29 12:30:00,41.75,41.91,41.75,41.84,113567.0,41.1769,41.3347,41.1769,41.2657,113567.0
2024-02-29 12:40:00,41.85,42.03,41.82,41.96,231678.0,41.2755,41.453,41.2459,41.384,231678.0
2024-02-29 12:50:00,41.98,42.3,41.94,42.28,365832.0,41.4037,41.7193,41.3643,41.6996,365832.0
2024-02-29 13:00:00,42.28,42.42,42.24,42.42,346994.0,41.6996,41.8377,41.6602,41.8377,346994.0
2024-02-29 13:10:00,42.42,42.54,42.35,42.46,284625.0,41.8377,41.956,41.7687,41.8771,284625.0
2024-02-29 13:20:00,42.45,42.64,42.33,42.62,182524.0,41.8673,42.0547,41.7489,42.0349,182524.0
2024-02-29 13:30:00,42.63,42.67,42.47,42.52,167391.0,42.0448,42.0843,41.887,41.9363,167391.0
2024-02-29 13:40:00,42.52,42.53,42.38,42.53,131539.0,41.9363,41.9462,41.7982,41.9462,131539.0
2024-02-29 13:50:00,42.53,42.67,42.51,42.6,195924.0,41.9462,42.0843,41.9265,42.0152,195924.0
2024-02-29 14:00:00,42.61,42.7,42.42,42.56,197967.0,42.0251,42.1138,41.8377,41.9758,197967.0
2024-02-29 14:10:00,42.56,42.78,42.53,42.74,248758.0,41.9758,42.1927,41.9462,42.1533,248758.0
2024-02-29 14:20:00,42.73,42.74,42.32,42.44,178426.0,42.1434,42.1533,41.7391,41.8574,178426.0
2024-02-29 14:30:00,42.43,42.5,42.3,42.45,119531.0,41.8476,41.9166,41.7193,41.8673,119531.0
2024-02-29 14:40:00,42.46,42.48,42.27,42.38,175179.0,41.8771,41.8969,41.6897,41.7982,175179.0
2024-02-29 14:50:00,42.39,42.55,42.28,42.55,131977.0,41.8081,41.9659,41.6996,41.9659,131977.0
2024-02-29 15:00:00,42.55,42.58,42.38,42.45,128211.0,41.9659,41.9955,41.7982,41.8673,128211.0
2024-02-29 15:10:00,42.49,42.53,42.33,42.5,172568.0,41.9067,41.9462,41.7489,41.9166,172568.0
2024-02-29 15:20:00,42.51,42.54,42.43,42.45,283382.0,41.9265,41.956,41.8476,41.8673,283382.0
2024-02-29 15:30:00,42.47,42.61,42.41,42.58,365506.0,41.887,42.0251,41.8278,41.9955,365506.0
2024-02-29 15:40:00,42.57,42.82,42.57,42.77,372300.0,41.9856,42.2322,41.9856,42.1829,372300.0
2024-02-29 15:50:00,42.78,43.12,42.73,42.8,1228328.0,42.1927,42.5281,42.1434,42.2125,1228328.0
2024-03-01 09:30:00,44.4,45.28,44.25,44.8,2744756.0,43.7905,44.6584,43.6426,44.185,2744756.0
2024-03-01 09:40:00,44.82,44.95,44.38,44.65,1064369.0,44.2047,44.333,43.7708,44.0371,1064369.0
2024-03-01 09:50:00,44.66,45.2,44.53,45.2,837144.0,44.0469,44.5795,43.9187,44.5795,837144.0
2024-03-01 10:00:00,45.21,45.88,45.06,45.87,1345530.0,44.5894,45.2502,44.4415,45.2403,1345530.0
2024-03-01 10:10:00,45.87,46.19,45.77,46.05,897956.0,45.2403,45.5559,45.1417,45.4179,897956.0
2024-03-01 10:20:00,46.06,46.26,45.99,46.13,546281.0,45.4277,45.625,45.3587,45.4968,546281.0
2024-03-01 10:30:00,46.13,46.16,45.56,45.73,745492.0,45.4968,45.5264,44.9346,45.1023,745492.0
2024-03-01 10:40:00,45.71,46.23,45.68,46.2,315649.0,45.0825,45.5954,45.0529,45.5658,315649.0
2024-03-01 10:50:00,46.19,46.39,46.02,46.39,363922.0,45.5559,45.7532,45.3883,45.7532,363922.0
2024-03-01 11:00:00,46.4,46.87,46.33,46.86,477150.0,45.7631,46.2266,45.694,46.2167,477150.0
2024-03-01 11:10:00,46.87,47.15,46.76,47.0,864985.0,46.2266,46.5028,46.1181,46.3548,864985.0
2024-03-01 11:20:00,47.01,47.19,46.84,47.14,674079.0,46.3647,46.5422,46.197,46.4929,674079.0
2024-03-01 11:30:00,47.15,47.21,46.95,47.15,446419.0,46.5028,46.5619,46.3055,46.5028,446419.0
2024-03-01 11:40:00,47.16,47.25,47.03,47.19,445825.0,46.5126,46.6014,46.3844,46.5422,445825.0
2024-03-01 11:50:00,47.19,47.26,47.05,47.13,390824.0,46.5422,46.6113,46.4041,46.483,390824.0
2024-03-01 12:00:00,47.12,47.12,46.85,46.91,485010.0,46.4732,46.4732,46.2069,46.2661,485010.0
2024-03-01 12:10:00,46.93,47.43,46.93,47.38,526082.0,46.2858,46.7789,46.2858,46.7296,526082.0
2024-03-01 12:20:00,47.38,47.57,47.37,47.54,293711.0,46.7296,46.917,46.7197,46.8874,293711.0
2024-03-01 12:30:00,47.55,47.67,47.44,47.56,275003.0,46.8973,47.0156,46.7888,46.9071,275003.0
2024-03-01 12:40:00,47.56,47.64,47.48,47.6,249304.0,46.9071,46.986,46.8282,46.9466,249304.0
2024-03-01 12:50:00,47.61,47.76,47.6,47.75,207428.0,46.9564,47.1044,46.9466,47.0945,207428.0
2024-03-01 13:00:00,47.76,48.04,47.72,48.0,471027.0,47.1044,47.3805,47.0649,47.3411,471027.0
2024-03-01 13:10:00,48.03,48.14,48.0,48.14,264287.0,47.3707,47.4792,47.3411,47.4792,264287.0
2024-03-01 13:20:00,48.14,48.22,48.02,48.14,328199.0,47.4792,47.5581,47.3608,47.4792,328199.0
2024-03-01 13:30:00,48.16,48.33,48.12,48.3,292017.0,47.4989,47.6666,47.4594,47.637,292017.0
2024-03-01 13:40:00,48.31,48.58,48.31,48.54,325595.0,47.6468,47.9131,47.6468,47.8737,325595.0
2024-03-01 13:50:00,48.56,48.78,48.56,48.75,277047.0,47.8934,48.1104,47.8934,48.0808,277047.0
2024-03-01 14:00:00,48.76,48.95,48.53,48.61,515881.0,48.0907,48.2781,47.8638,47.9427,515881.0
2024-03-01 14:10:00,48.61,48.83,48.52,48.67,331161.0,47.9427,48.1597,47.854,48.0019,331161.0
2024-03-01 14:20:00,48.67,48.88,48.57,48.86,303228.0,48.0019,48.209,47.9033,48.1893,303228.0
2024-03-01 14:30:00,48.86,48.89,48.45,48.53,368068.0,48.1893,48.2189,47.7849,47.8638,368068.0
2024-03-01 14:40:00,48.53,48.66,48.38,48.63,273458.0,47.8638,47.992,47.7159,47.9624,273458.0
2024-03-01 14:50:00,48.63,48.82,48.59,48.76,206393.0,47.9624,48.1498,47.923,48.0907,206393.0
2024-03-01 15:00:00,48.76,48.76,48.32,48.45,442760.0,48.0907,48.0907,47.6567,47.7849,442760.0
2024-03-01 15:10:00,48.45,48.45,47.99,48.15,499173.0,47.7849,47.7849,47.3312,47.489,499173.0
2024-03-01 15:20:00,48.15,48.15,47.81,48.03,600077.0,47.489,47.489,47.1537,47.3707,600077.0
2024-03-01 15:30:00,48.03,48.08,47.89,47.99,539939.0,47.3707,47.42,47.2326,47.3312,539939.0
2024-03-01 15:40:00,48.0,48.21,47.93,48.2,577932.0,47.3411,47.5482,47.2721,47.5383,577932.0
2024-03-01 15:50:00,48.19,48.38,48.05,48.34,1032605.0,47.5285,47.7159,47.3904,47.6764,1032605.0
2024-03-04 09:30:00,49.93,50.28,49.0,50.26,2645365.0,49.2446,49.5898,48.3274,49.5701,2645365.0
2024-03-04 09:40:00,50.25,50.64,49.74,49.77,1310871.0,49.5602,49.9449,49.0572,49.0868,1310871.0
2024-03-04 09:50:00,49.77,50.0,49.35,49.41,745840.0,49.0868,49.3136,48.6726,48.7317,745840.0
2024-03-04 10:00:00,49.4,49.86,49.05,49.82,582983.0,48.7219,49.1756,48.3767,49.1361,582983.0
2024-03-04 10:10:00,49.83,50.22,49.79,50.02,634566.0,49.146,49.5306,49.1065,49.3334,634566.0
2024-03-04 10:20:00,50.02,50.28,49.84,50.0,460213.0,49.3334,49.5898,49.1558,49.3136,460213.0
2024-03-04 10:30:00,50.02,50.77,49.97,50.72,688667.0,49.3334,50.0731,49.284,50.0238,688667.0
2024-03-04 10:40:00,50.71,50.84,50.43,50.74,523156.0,50.0139,50.1421,49.7377,50.0435,523156.0
2024-03-04 10:50:00,50.74,50.85,50.32,50.46,310995.0,50.0435,50.152,49.6292,49.7673,310995.0
2024-03-04 11:00:00,50.47,50.66,50.32,50.49,376486.0,49.7772,49.9646,49.6292,49.7969,376486.0
2024-03-04 11:10:00,50.49,50.76,50.4,50.64,394427.0,49.7969,50.0632,49.7081,49.9449,394427.0
2024-03-04 11:20:00,50.64,50.65,50.19,50.21,345503.0,49.9449,49.9547,49.501,49.5208,345503.0
2024-03-04 11:30:00,50.21,50.35,49.84,50.32,536463.0,49.5208,49.6588,49.1558,49.6292,536463.0
2024-03-04 11:40:00,50.32,50.56,50.28,50.53,187865.0,49.6292,49.866,49.5898,49.8364,187865.0
2024-03-04 11:50:00,50.52,50.63,50.47,50.63,194211.0,49.8265,49.935,49.7772,49.935,194211.0
2024-03-04 12:00:00,50.62,50.62,50.39,50.49,206519.0,49.9251,49.9251,49.6983,49.7969,206519.0
2024-03-04 12:10:00,50.49,50.83,50.49,50.68,205523.0,49.7969,50.1322,49.7969,49.9843,205523.0
2024-03-04 12:20:00,50.7,50.87,50.65,50.73,242151.0,50.004,50.1717,49.9547,50.0336,242151.0
2024-03-04 12:30:00,50.72,50.81,50.34,50.36,240779.0,50.0238,50.1125,49.649,49.6687,240779.0
2024-03-04 12:40:00,50.34,50.62,50.31,50.56,228117.0,49.649,49.9251,49.6194,49.866,228117.0
2024-03-04 12:50:00,50.55,50.76,50.39,50.64,275983.0,49.8561,50.0632,49.6983,49.9449,275983.0
2024-03-04 13:00:00,50.63,50.86,50.57,50.68,226359.0,49.935,50.1618,49.8758,49.9843,226359.0
2024-03-04 13:10:00,50.67,50.81,50.54,50.71,202017.0,49.9744,50.1125,49.8462,50.0139,202017.0
2024-03-04 13:20:00,50.72,50.72,50.25,50.47,375667.0,50.0238,50.0238,49.5602,49.7772,375667.0
2024-03-04 13:30:00,50.48,50.74,50.48,50.64,188772.0,49.787,50.0435,49.787,49.9449,188772.0
2024-03-04 13:40:00,50.64,50.86,50.58,50.83,206358.0,49.9449,50.1618,49.8857,50.1322,206358.0
2024-03-04 13:50:00,50.84,50.9,50.72,50.84,151590.0,50.1421,50.2013,50.0238,50.1421,151590.0
2024-03-04 14:00:00,50.83,50.97,50.64,50.77,202816.0,50.1322,50.2703,49.9449,50.0731,202816.0
2024-03-04 14:10:00,50.78,50.96,50.7,50.95,125426.0,50.0829,50.2605,50.004,50.2506,125426.0
2024-03-04 14:20:00,50.95,50.98,50.76,50.83,222912.0,50.2506,50.2802,50.0632,50.1322,222912.0
2024-03-04 14:30:00,50.83,51.36,50.83,51.32,563664.0,50.1322,50.655,50.1322,50.6155,563664.0
2024-03-04 14:40:00,51.32,51.39,51.06,51.37,335883.0,50.6155,50.6846,50.3591,50.6648,335883.0
2024-03-04 14:50:00,51.39,51.41,51.14,51.16,298128.0,50.6846,50.7043,50.438,50.4577,298128.0
2024-03-04 15:00:00,51.16,51.32,51.05,51.27,289792.0,50.4577,50.6155,50.3492,50.5662,289792.0
2024-03-04 15:10:00,51.27,51.41,51.2,51.3,326416.0,50.5662,50.7043,50.4972,50.5958,326416.0
2024-03-04 15:20:00,51.3,51.33,50.78,50.8,207793.0,50.5958,50.6254,50.0829,50.1027,207793.0
2024-03-04 15:30:00,50.8,50.95,50.36,50.77,517193.0,50.1027,50.2506,49.6687,50.0731,517193.0
2024-03-04 15:40:00,50.77,50.81,49.7,49.77,707174.0,50.0731,50.1125,49.0178,49.0868,707174.0
2024-03-04 15:50:00,49.77,49.91,49.54,49.76,841957.0,49.0868,49.2249,48.86,49.0769,841957.0
2024-03-05 09:30:00,48.0,48.58,47.23,48.58,1909713.0,47.3411,47.9131,46.5817,47.9131,1909713.0
2024-03-05 09:40:00,48.57,48.75,47.65,48.08,992393.0,47.9033,48.0808,46.9959,47.42,992393.0
2024-03-05 09:50:00,48.1,48.31,47.82,48.28,391461.0,47.4397,47.6468,47.1636,47.6172,391461.0
2024-03-05 10:00:00,48.31,49.0,47.96,47.98,791761.0,47.6468,48.3274,47.3016,47.3214,791761.0
2024-03-05 10:10:00,47.97,48.4,47.33,47.33,877437.0,47.3115,47.7356,46.6803,46.6803,877437.0
2024-03-05 10:20:00,47.33,47.59,47.13,47.24,632599.0,46.6803,46.9367,46.483,46.5915,632599.0
2024-03-05 10:30:00,47.2,47.35,46.71,46.74,643499.0,46.5521,46.7,46.0688,46.0984,643499.0
2024-03-05 10:40:00,46.75,47.15,46.55,46.66,476469.0,46.1083,46.5028,45.911,46.0195,476469.0
2024-03-05 10:50:00,46.66,47.2,46.66,47.17,405542.0,46.0195,46.5521,46.0195,46.5225,405542.0
2024-03-05 11:00:00,47.18,47.35,47.05,47.22,400164.0,46.5323,46.7,46.4041,46.5718,400164.0
2024-03-05 11:10:00,47.21,47.24,46.84,47.18,368537.0,46.5619,46.5915,46.197,46.5323,368537.0
2024-03-05 11:20:00,47.18,47.54,47.15,47.26,310815.0,46.5323,46.8874,46.5028,46.6113,310815.0
2024-03-05 11:30:00,47.25,47.47,46.94,47.02,197575.0,46.6014,46.8184,46.2956,46.3745,197575.0
2024-03-05 11:40:00,47.02,47.2,46.75,47.01,340599.0,46.3745,46.5521,46.1083,46.3647,340599.0
2024-03-05 11:50:00,47.02,47.08,46.65,46.98,312770.0,46.3745,46.4337,46.0096,46.3351,312770.0
2024-03-05 12:00:00,46.98,47.11,46.88,46.95,155521.0,46.3351,46.4633,46.2365,46.3055,155521.0
2024-03-05 12:10:00,46.95,47.13,46.84,46.86,148369.0,46.3055,46.483,46.197,46.2167,148369.0
2024-03-05 12:20:00,46.85,47.26,46.76,47.24,212814.0,46.2069,46.6113,46.1181,46.5915,212814.0
2024-03-05 12:30:00,47.25,47.28,46.9,46.98,176862.0,46.6014,46.631,46.2562,46.3351,176862.0
2024-03-05 12:40:00,46.98,47.16,46.84,46.95,171824.0,46.3351,46.5126,46.197,46.3055,171824.0
2024-03-05 12:50:00,46.95,47.12,46.92,46.93,143156.0,46.3055,46.4732,46.2759,46.2858,143156.0
2024-03-05 13:00:00,46.94,46.95,46.6,46.78,242216.0,46.2956,46.3055,45.9603,46.1378,242216.0
2024-03-05 13:10:00,46.8,46.81,46.3,46.37,312481.0,46.1576,46.1674,45.6644,45.7335,312481.0
2024-03-05 13:20:00,46.36,46.44,46.16,46.36,279612.0,45.7236,45.8025,45.5264,45.7236,279612.0
2024-03-05 13:30:00,46.35,46.56,46.12,46.17,190899.0,45.7137,45.9209,45.4869,45.5362,190899.0
2024-03-05 13:40:00,46.16,46.23,45.92,45.99,347792.0,45.5264,45.5954,45.2896,45.3587,347792.0
2024-03-05 13:50:00,45.99,46.18,45.85,45.86,218720.0,45.3587,45.5461,45.2206,45.2305,218720.0
2024-03-05 14:00:00,45.85,46.2,45.85,46.08,145601.0,45.2206,45.5658,45.2206,45.4474,145601.0
2024-03-05 14:10:00,46.09,46.2,45.93,45.95,195014.0,45.4573,45.5658,45.2995,45.3192,195014.0
2024-03-05 14:20:00,45.95,46.21,45.83,46.17,119104.0,45.3192,45.5757,45.2009,45.5362,119104.0
2024-03-05 14:30:00,46.18,46.2,45.87,45.92,168410.0,45.5461,45.5658,45.2403,45.2896,168410.0
2024-03-05 14:40:00,45.9,45.97,45.59,45.68,317259.0,45.2699,45.339,44.9642,45.0529,317259.0
2024-03-05 14:50:00,45.69,45.84,45.46,45.54,225120.0,45.0628,45.2107,44.836,44.9149,225120.0
2024-03-05 15:00:00,45.53,45.89,45.46,45.47,302252.0,44.905,45.2601,44.836,44.8458,302252.0
2024-03-05 15:10:00,45.45,45.6,45.27,45.53,365786.0,44.8261,44.974,44.6486,44.905,365786.0
2024-03-05 15:20:00,45.53,45.57,45.29,45.41,356890.0,44.905,44.9444,44.6683,44.7866,356890.0
2024-03-05 15:30:00,45.4,45.81,45.36,45.76,410012.0,44.7768,45.1812,44.7373,45.1318,410012.0
2024-03-05 15:40:00,45.76,46.43,45.73,46.43,469593.0,45.1318,45.7926,45.1023,45.7926,469593.0
2024-03-05 15:50:00,46.42,46.86,46.3,46.84,985385.0,45.7828,46.2167,45.6644,46.197,985385.0
2024-03-06 09:30:00,49.79,50.2,49.5,49.88,1803072.0,49.1065,49.5109,48.8205,49.1953,1803072.0
2024-03-06 09:40:00,49.87,50.63,49.67,50.36,802087.0,49.1854,49.935,48.9882,49.6687,802087.0
2024-03-06 09:50:00,50.37,50.39,49.7,49.8,476711.0,49.6786,49.6983,49.0178,49.1164,476711.0
2024-03-06 10:00:00,49.8,49.96,48.73,49.08,873809.0,49.1164,49.2742,48.0611,48.4063,873809.0
2024-03-06 10:10:00,49.09,49.8,49.08,49.63,538867.0,48.4161,49.1164,48.4063,48.9487,538867.0
2024-03-06 10:20:00,49.62,49.91,49.31,49.74,419107.0,48.9389,49.2249,48.6331,49.0572,419107.0
2024-03-06 10:30:00,49.75,50.13,49.52,50.06,510264.0,49.0671,49.4419,48.8402,49.3728,510264.0
2024-03-06 10:40:00,50.06,50.37,49.83,50.36,414984.0,49.3728,49.6786,49.146,49.6687,414984.0
2024-03-06 10:50:00,50.37,50.59,50.3,50.56,589077.0,49.6786,49.8955,49.6095,49.866,589077.0
2024-03-06 11:00:00,50.56,50.92,50.55,50.8,1217596.0,49.866,50.221,49.8561,50.1027,1217596.0
2024-03-06 11:10:00,50.8,50.97,50.73,50.81,476331.0,50.1027,50.2703,50.0336,50.1125,476331.0
2024-03-06 11:20:00,50.83,50.86,50.43,50.68,381967.0,50.1322,50.1618,49.7377,49.9843,381967.0
2024-03-06 11:30:00,50.68,50.68,50.09,50.59,418972.0,49.9843,49.9843,49.4024,49.8955,418972.0
2024-03-06 11:40:00,50.6,50.74,50.52,50.7,216914.0,49.9054,50.0435,49.8265,50.004,216914.0
2024-03-06 11:50:00,50.7,51.19,50.7,51.05,633018.0,50.004,50.4873,50.004,50.3492,633018.0
2024-03-06 12:00:00,51.06,51.37,51.02,51.36,457485.0,50.3591,50.6648,50.3196,50.655,457485.0
2024-03-06 12:10:00,51.37,51.63,51.37,51.47,524811.0,50.6648,50.9213,50.6648,50.7635,524811.0
2024-03-06 12:20:00,51.47,51.72,51.34,51.54,412007.0,50.7635,51.01,50.6352,50.8325,412007.0
2024-03-06 12:30:00,51.54,51.75,51.41,51.5,532890.0,50.8325,51.0396,50.7043,50.793,532890.0
2024-03-06 12:40:00,51.5,51.51,51.08,51.17,407440.0,50.793,50.8029,50.3788,50.4676,407440.0
2024-03-06 12:50:00,51.17,51.33,50.99,51.22,313210.0,50.4676,50.6254,50.29,50.5169,313210.0
2024-03-06 13:00:00,51.23,51.35,51.11,51.22,249725.0,50.5268,50.6451,50.4084,50.5169,249725.0
2024-03-06 13:10:00,51.22,51.53,51.16,51.48,391248.0,50.5169,50.8226,50.4577,50.7733,391248.0
2024-03-06 13:20:00,51.49,51.84,51.48,51.69,352214.0,50.7832,51.1284,50.7733,50.9804,352214.0
2024-03-06 13:30:00,51.69,51.72,50.41,51.14,836973.0,50.9804,51.01,49.718,50.438,836973.0
2024-03-06 13:40:00,51.14,51.53,50.52,50.54,588626.0,50.438,50.8226,49.8265,49.8462,588626.0
2024-03-06 13:50:00,50.53,51.02,50.34,50.92,502114.0,49.8364,50.3196,49.649,50.221,502114.0
2024-03-06 14:00:00,50.91,50.95,50.38,50.8,600678.0,50.2111,50.2506,49.6884,50.1027,600678.0
2024-03-06 14:10:00,50.8,51.01,49.96,50.54,712967.0,50.1027,50.3098,49.2742,49.8462,712967.0
2024-03-06 14:20:00,50.54,50.96,50.53,50.89,384849.0,49.8462,50.2605,49.8364,50.1914,384849.0
2024-03-06 14:30:00,50.9,51.02,50.23,50.4,495562.0,50.2013,50.3196,49.5405,49.7081,495562.0
2024-03-06 14:40:00,50.4,50.6,49.87,50.07,331311.0,49.7081,49.9054,49.1854,49.3827,331311.0
2024-03-06 14:50:00,50.07,50.35,49.6,49.83,323189.0,49.3827,49.6588,48.9191,49.146,323189.0
2024-03-06 15:00:00,49.82,50.08,49.44,49.93,318306.0,49.1361,49.3925,48.7613,49.2446,318306.0
2024-03-06 15:10:00,49.91,50.11,49.48,49.94,336819.0,49.2249,49.4221,48.8008,49.2545,336819.0
2024-03-06 15:20:00,49.94,49.95,49.44,49.79,304477.0,49.2545,49.2643,48.7613,49.1065,304477.0
2024-03-06 15:30:00,49.83,49.85,49.22,49.65,387974.0,49.146,49.1657,48.5443,48.9684,387974.0
2024-03-06 15:40:00,49.64,50.3,49.64,50.19,346143.0,48.9586,49.6095,48.9586,49.501,346143.0
2024-03-06 15:50:00,50.19,50.26,49.68,50.21,844101.0,49.501,49.5701,48.998,49.5208,844101.0
2024-03-07 09:30:00,52.15,53.61,52.1,53.38,2844368.0,51.4341,52.8741,51.3848,52.6472,2844368.0
2024-03-07 09:40:00,53.41,53.46,52.41,53.0,1249429.0,52.6768,52.7261,51.6906,52.2725,1249429.0
2024-03-07 09:50:00,53.0,53.63,52.84,53.34,861637.0,52.2725,52.8938,52.1147,52.6078,861637.0
2024-03-07 10:00:00,53.35,53.63,53.2,53.4,680409.0,52.6177,52.8938,52.4697,52.667,680409.0
2024-03-07 10:10:00,53.42,54.2,53.4,53.93,1258200.0,52.6867,53.456,52.667,53.1897,1258200.0
2024-03-07 10:20:00,53.91,54.22,53.91,54.15,365349.0,53.17,53.4757,53.17,53.4067,365349.0
2024-03-07 10:30:00,54.14,54.37,53.92,54.35,453143.0,53.3968,53.6236,53.1798,53.6039,453143.0
2024-03-07 10:40:00,54.35,54.66,54.3,54.43,472813.0,53.6039,53.9097,53.5546,53.6828,472813.0
2024-03-07 10:50:00,54.42,54.43,53.97,54.38,553102.0,53.673,53.6828,53.2291,53.6335,553102.0
2024-03-07 11:00:00,54.38,54.8,54.29,54.69,328157.0,53.6335,54.0477,53.5447,53.9393,328157.0
2024-03-07 11:10:00,54.7,54.87,54.6,54.87,326954.0,53.9491,54.1168,53.8505,54.1168,326954.0
2024-03-07 11:20:00,54.87,55.3,54.83,55.23,608174.0,54.1168,54.5409,54.0773,54.4718,608174.0
2024-03-07 11:30:00,55.22,55.22,54.84,55.09,450885.0,54.462,54.462,54.0872,54.3338,450885.0
2024-03-07 11:40:00,55.09,55.27,54.97,55.22,392000.0,54.3338,54.5113,54.2154,54.462,392000.0
2024-03-07 11:50:00,55.21,55.49,55.19,55.45,388498.0,54.4521,54.7283,54.4324,54.6888,388498.0
2024-03-07 12:00:00,55.46,55.61,55.36,55.58,328910.0,54.6987,54.8466,54.6001,54.817,328910.0
2024-03-07 12:10:00,55.57,56.0,55.56,55.99,357304.0,54.8072,55.2313,54.7973,55.2214,357304.0
2024-03-07 12:20:00,55.99,56.06,55.76,55.79,456270.0,55.2214,55.2905,54.9946,55.0242,456270.0
2024-03-07 12:30:00,55.78,55.79,55.3,55.39,386356.0,55.0143,55.0242,54.5409,54.6296,386356.0
2024-03-07 12:40:00,55.38,55.39,55.01,55.29,448734.0,54.6198,54.6296,54.2549,54.531,448734.0
2024-03-07 12:50:00,55.27,55.57,55.21,55.57,233583.0,54.5113,54.8072,54.4521,54.8072,233583.0
2024-03-07 13:00:00,55.57,55.64,55.27,55.55,203985.0,54.8072,54.8762,54.5113,54.7875,203985.0
2024-03-07 13:10:00,55.54,55.63,55.44,55.62,165575.0,54.7776,54.8664,54.679,54.8565,165575.0
2024-03-07 13:20:00,55.62,55.65,55.44,55.56,164916.0,54.8565,54.8861,54.679,54.7973,164916.0
2024-03-07 13:30:00,55.58,55.77,55.5,55.77,207111.0,54.817,55.0044,54.7381,55.0044,207111.0
2024-03-07 13:40:00,55.78,55.79,55.57,55.71,192445.0,55.0143,55.0242,54.8072,54.9453,192445.0
2024-03-07 13:50:00,55.72,55.79,55.62,55.63,248760.0,54.9551,55.0242,54.8565,54.8664,248760.0
2024-03-07 14:00:00,55.66,55.67,55.34,55.41,306010.0,54.8959,54.9058,54.5803,54.6494,306010.0
2024-03-07 14:10:00,55.41,55.73,55.41,55.61,191995.0,54.6494,54.965,54.6494,54.8466,191995.0
2024-03-07 14:20:00,55.64,55.73,55.51,55.72,208166.0,54.8762,54.965,54.748,54.9551,208166.0
2024-03-07 14:30:00,55.72,55.78,55.61,55.67,202454.0,54.9551,55.0143,54.8466,54.9058,202454.0
2024-03-07 14:40:00,55.67,55.76,55.59,55.71,185257.0,54.9058,54.9946,54.8269,54.9453,185257.0
2024-03-07 14:50:00,55.7,55.8,55.34,55.44,242582.0,54.9354,55.034,54.5803,54.679,242582.0
2024-03-07 15:00:00,55.43,55.47,55.04,55.24,529997.0,54.6691,54.7085,54.2845,54.4817,529997.0
2024-03-07 15:10:00,55.24,55.32,54.99,55.12,338147.0,54.4817,54.5606,54.2351,54.3634,338147.0
2024-03-07 15:20:00,55.1,55.12,54.76,55.01,373542.0,54.3436,54.3634,54.0083,54.2549,373542.0
2024-03-07 15:30:00,55.01,55.38,55.0,55.37,154101.0,54.2549,54.6198,54.245,54.6099,154101.0
2024-03-07 15:40:00,55.37,55.51,55.06,55.14,301720.0,54.6099,54.748,54.3042,54.3831,301720.0
2024-03-07 15:50:00,55.13,55.79,55.12,55.31,703300.0,54.3732,55.0242,54.3634,54.5507,703300.0
2024-03-08 09:30:00,55.94,56.58,55.19,55.7,2191509.0,55.1721,55.8033,54.4324,54.9354,2191509.0
2024-03-08 09:40:00,55.7,56.07,55.27,55.81,907304.0,54.9354,55.3003,54.5113,55.0439,907304.0
2024-03-08 09:50:00,55.84,55.97,55.52,55.91,487603.0,55.0735,55.2017,54.7579,55.1425,487603.0
2024-03-08 10:00:00,55.93,56.37,55.71,56.35,597573.0,55.1622,55.5962,54.9453,55.5765,597573.0
2024-03-08 10:10:00,56.36,56.44,55.87,56.26,597625.0,55.5863,55.6652,55.1031,55.4877,597625.0
2024-03-08 10:20:00,56.27,56.88,56.19,56.8,756063.0,55.4976,56.0992,55.4187,56.0203,756063.0
2024-03-08 10:30:00,56.84,56.98,55.81,55.99,865642.0,56.0597,56.1978,55.0439,55.2214,865642.0
2024-03-08 10:40:00,56.0,56.37,55.48,55.91,801529.0,55.2313,55.5962,54.7184,55.1425,801529.0
2024-03-08 10:50:00,55.9,56.28,55.43,55.93,579520.0,55.1326,55.5074,54.6691,55.1622,579520.0
2024-03-08 11:00:00,55.93,55.99,53.32,53.38,1599763.0,55.1622,55.2214,52.5881,52.6472,1599763.0
2024-03-08 11:10:00,53.38,54.09,52.53,52.89,1203430.0,52.6472,53.3475,51.8089,52.164,1203430.0
2024-03-08 11:20:00,52.91,53.21,51.6,51.69,1468902.0,52.1837,52.4796,50.8917,50.9804,1468902.0
2024-03-08 11:30:00,51.7,52.4,50.23,52.26,2135532.0,50.9903,51.6807,49.5405,51.5426,2135532.0
2024-03-08 11:40:00,52.31,52.58,51.3,51.67,1233400.0,51.5919,51.8582,50.5958,50.9607,1233400.0
2024-03-08 11:50:00,51.72,52.15,51.35,51.44,656481.0,51.01,51.4341,50.6451,50.7339,656481.0
2024-03-08 12:00:00,51.43,52.03,50.8,50.97,657447.0,50.724,51.3158,50.1027,50.2703,657447.0
2024-03-08 12:10:00,50.95,51.84,50.6,50.73,687432.0,50.2506,51.1284,49.9054,50.0336,687432.0
2024-03-08 12:20:00,50.74,51.65,50.73,51.54,529644.0,50.0435,50.941,50.0336,50.8325,529644.0
2024-03-08 12:30:00,51.57,51.78,51.12,51.33,416190.0,50.8621,51.0692,50.4183,50.6254,416190.0
2024-03-08 12:40:00,51.34,51.44,50.79,50.8,302601.0,50.6352,50.7339,50.0928,50.1027,302601.0
2024-03-08 12:50:00,50.81,50.93,49.5,49.64,922769.0,50.1125,50.2309,48.8205,48.9586,922769.0
2024-03-08 13:00:00,49.63,50.41,49.49,50.28,781346.0,48.9487,49.718,48.8106,49.5898,781346.0
2024-03-08 13:10:00,50.29,50.41,49.96,50.18,286709.0,49.5997,49.718,49.2742,49.4912,286709.0
2024-03-08 13:20:00,50.15,50.28,49.68,49.68,203053.0,49.4616,49.5898,48.998,48.998,203053.0
2024-03-08 13:30:00,49.66,49.81,48.88,49.13,419343.0,48.9783,49.1262,48.209,48.4556,419343.0
2024-03-08 13:40:00,49.13,49.26,48.8,49.0,259078.0,48.4556,48.5838,48.1301,48.3274,259078.0
2024-03-08 13:50:00,49.0,49.31,48.81,49.27,187600.0,48.3274,48.6331,48.14,48.5937,187600.0
2024-03-08 14:00:00,49.28,50.22,49.2,50.2,255801.0,48.6035,49.5306,48.5246,49.5109,255801.0
2024-03-08 14:10:00,50.2,50.29,49.71,50.09,222425.0,49.5109,49.5997,49.0276,49.4024,222425.0
2024-03-08 14:20:00,50.11,50.58,50.02,50.25,208765.0,49.4221,49.8857,49.3334,49.5602,208765.0
2024-03-08 14:30:00,50.25,50.99,50.25,50.79,209368.0,49.5602,50.29,49.5602,50.0928,209368.0
2024-03-08 14:40:00,50.8,51.33,50.74,50.96,228209.0,50.1027,50.6254,50.0435,50.2605,228209.0
2024-03-08 14:50:00,50.96,51.01,50.26,50.66,194167.0,50.2605,50.3098,49.5701,49.9646,194167.0
2024-03-08 15:00:00,50.65,51.09,50.09,50.09,211110.0,49.9547,50.3887,49.4024,49.4024,211110.0
2024-03-08 15:10:00,50.07,50.23,49.75,49.82,287863.0,49.3827,49.5405,49.0671,49.1361,287863.0
2024-03-08 15:20:00,49.78,50.16,49.28,49.36,304734.0,49.0967,49.4714,48.6035,48.6824,304734.0
2024-03-08 15:30:00,49.35,49.91,49.25,49.25,207007.0,48.6726,49.2249,48.5739,48.5739,207007.0
2024-03-08 15:40:00,49.25,49.53,49.22,49.48,285093.0,48.5739,48.8501,48.5443,48.8008,285093.0
2024-03-08 15:50:00,49.48,49.61,48.83,48.83,843462.0,48.8008,48.929,48.1597,48.1597,843462.0
2024-03-11 09:30:00,46.94,47.17,45.3,47.17,2562572.0,46.2956,46.5225,44.6782,46.5225,2562572.0
2024-03-11 09:40:00,47.19,47.31,46.24,46.39,871557.0,46.5422,46.6606,45.6053,45.7532,871557.0
2024-03-11 09:50:00,46.39,46.75,45.2,45.2,780907.0,45.7532,46.1083,44.5795,44.5795,780907.0
2024-03-11 10:00:00,45.2,45.95,45.1,45.88,565615.0,44.5795,45.3192,44.4809,45.2502,565615.0
2024-03-11 10:10:00,45.9,46.42,45.5,46.28,355014.0,45.2699,45.7828,44.8754,45.6447,355014.0
2024-03-11 10:20:00,46.3,46.65,45.91,46.48,347596.0,45.6644,46.0096,45.2798,45.842,347596.0
2024-03-11 10:30:00,46.48,47.45,46.4,46.6,616341.0,45.842,46.7986,45.7631,45.9603,616341.0
2024-03-11 10:40:00,46.62,47.1,46.59,46.8,467187.0,45.98,46.4534,45.9504,46.1576,467187.0
2024-03-11 10:50:00,46.81,47.79,46.76,47.43,588066.0,46.1674,47.134,46.1181,46.7789,588066.0
2024-03-11 11:00:00,47.43,47.6,46.91,46.92,445303.0,46.7789,46.9466,46.2661,46.2759,445303.0
2024-03-11 11:10:00,46.92,46.92,46.4,46.66,331026.0,46.2759,46.2759,45.7631,46.0195,331026.0
2024-03-11 11:20:00,46.68,46.68,46.13,46.13,283162.0,46.0392,46.0392,45.4968,45.4968,283162.0
2024-03-11 11:30:00,46.13,46.5,45.95,46.15,578198.0,45.4968,45.8617,45.3192,45.5165,578198.0
2024-03-11 11:40:00,46.15,46.66,46.11,46.51,271168.0,45.5165,46.0195,45.477,45.8715,271168.0
2024-03-11 11:50:00,46.53,46.88,46.37,46.85,234055.0,45.8913,46.2365,45.7335,46.2069,234055.0
2024-03-11 12:00:00,46.86,46.86,46.3,46.47,240892.0,46.2167,46.2167,45.6644,45.8321,240892.0
2024-03-11 12:10:00,46.46,46.89,46.25,46.88,203208.0,45.8222,46.2463,45.6151,46.2365,203208.0
2024-03-11 12:20:00,46.88,46.88,46.58,46.67,200703.0,46.2365,46.2365,45.9406,46.0293,200703.0
2024-03-11 12:30:00,46.71,47.07,46.69,46.83,225777.0,46.0688,46.4239,46.0491,46.1872,225777.0
2024-03-11 12:40:00,46.82,47.14,46.76,46.77,200179.0,46.1773,46.4929,46.1181,46.128,200179.0
2024-03-11 12:50:00,46.77,47.03,46.68,46.95,132324.0,46.128,46.3844,46.0392,46.3055,132324.0
2024-03-11 13:00:00,46.96,46.97,46.45,46.6,147536.0,46.3154,46.3252,45.8124,45.9603,147536.0
2024-03-11 13:10:00,46.58,46.63,46.32,46.57,178840.0,45.9406,45.9899,45.6842,45.9307,178840.0
2024-03-11 13:20:00,46.58,46.89,46.58,46.79,164257.0,45.9406,46.2463,45.9406,46.1477,164257.0
2024-03-11 13:30:00,46.79,46.89,46.34,46.35,169280.0,46.1477,46.2463,45.7039,45.7137,169280.0
2024-03-11 13:40:00,46.35,46.38,46.03,46.23,225224.0,45.7137,45.7433,45.3981,45.5954,225224.0
2024-03-11 13:50:00,46.19,46.34,46.14,46.32,147494.0,45.5559,45.7039,45.5066,45.6842,147494.0
2024-03-11 14:00:00,46.33,46.42,46.08,46.3,153069.0,45.694,45.7828,45.4474,45.6644,153069.0
2024-03-11 14:10:00,46.29,46.55,46.06,46.43,188896.0,45.6546,45.911,45.4277,45.7926,188896.0
2024-03-11 14:20:00,46.41,46.61,46.37,46.55,167499.0,45.7729,45.9702,45.7335,45.911,167499.0
2024-03-11 14:30:00,46.56,46.58,46.21,46.26,198370.0,45.9209,45.9406,45.5757,45.625,198370.0
2024-03-11 14:40:00,46.28,46.85,46.28,46.8,273118.0,45.6447,46.2069,45.6447,46.1576,273118.0
2024-03-11 14:50:00,46.83,46.99,46.58,46.65,264447.0,46.1872,46.345,45.9406,46.0096,264447.0
2024-03-11 15:00:00,46.65,46.65,46.31,46.32,190130.0,46.0096,46.0096,45.6743,45.6842,190130.0
2024-03-11 15:10:00,46.31,46.48,46.18,46.22,206996.0,45.6743,45.842,45.5461,45.5855,206996.0
2024-03-11 15:20:00,46.23,46.35,46.0,46.18,350086.0,45.5954,45.7137,45.3685,45.5461,350086.0
2024-03-11 15:30:00,46.19,46.64,46.19,46.28,412159.0,45.5559,45.9998,45.5559,45.6447,412159.0
2024-03-11 15:40:00,46.28,46.92,46.28,46.72,596078.0,45.6447,46.2759,45.6447,46.0787,596078.0
2024-03-11 15:50:00,46.72,46.78,46.44,46.71,914822.0,46.0787,46.1378,45.8025,46.0688,914822.0
2024-03-12 09:30:00,48.44,48.76,46.59,47.1,1864102.0,47.7751,48.0907,45.9504,46.4534,1864102.0
2024-03-12 09:40:00,47.1,47.23,46.01,46.45,900128.0,46.4534,46.5817,45.3784,45.8124,900128.0
2024-03-12 09:50:00,46.46,47.62,46.23,47.61,1109037.0,45.8222,46.9663,45.5954,46.9564,1109037.0
2024-03-12 10:00:00,47.61,47.74,47.04,47.28,839488.0,46.9564,47.0847,46.3943,46.631,839488.0
2024-03-12 10:10:00,47.3,47.68,46.99,47.17,658539.0,46.6507,47.0255,46.345,46.5225,658539.0
2024-03-12 10:20:00,47.17,47.73,46.87,47.61,623027.0,46.5225,47.0748,46.2266,46.9564,623027.0
2024-03-12 10:30:00,47.62,48.31,47.62,48.13,675146.0,46.9663,47.6468,46.9663,47.4693,675146.0
2024-03-12 10:40:00,48.13,48.83,48.13,48.83,652333.0,47.4693,48.1597,47.4693,48.1597,652333.0
2024-03-12 10:50:00,48.84,49.05,48.49,48.71,753303.0,48.1696,48.3767,47.8244,48.0413,753303.0
2024-03-12 11:00:00,48.72,48.95,48.44,48.75,475418.0,48.0512,48.2781,47.7751,48.0808,475418.0
2024-03-12 11:10:00,48.74,48.96,48.66,48.87,414068.0,48.0709,48.2879,47.992,48.1991,414068.0
2024-03-12 11:20:00,48.87,49.24,48.63,49.23,561286.0,48.1991,48.5641,47.9624,48.5542,561286.0
2024-03-12 11:30:00,49.22,49.26,48.85,48.9,429359.0,48.5443,48.5838,48.1794,48.2287,429359.0
2024-03-12 11:40:00,48.91,48.92,48.34,48.8,669010.0,48.2386,48.2485,47.6764,48.1301,669010.0
2024-03-12 11:50:00,48.79,48.92,48.63,48.74,289910.0,48.1202,48.2485,47.9624,48.0709,289910.0
2024-03-12 12:00:00,48.75,48.8,48.2,48.21,417588.0,48.0808,48.1301,47.5383,47.5482,417588.0
2024-03-12 12:10:00,48.21,48.54,48.21,48.25,254243.0,47.5482,47.8737,47.5482,47.5877,254243.0
2024-03-12 12:20:00,48.29,48.49,48.11,48.25,259542.0,47.6271,47.8244,47.4496,47.5877,259542.0
2024-03-12 12:30:00,48.25,48.38,47.9,47.93,385979.0,47.5877,47.7159,47.2425,47.2721,385979.0
2024-03-12 12:40:00,47.94,48.0,47.39,47.66,548129.0,47.2819,47.3411,46.7395,47.0058,548129.0
2024-03-12 12:50:00,47.67,47.9,47.49,47.76,424734.0,47.0156,47.2425,46.8381,47.1044,424734.0
2024-03-12 13:00:00,47.76,47.92,47.34,47.49,391576.0,47.1044,47.2622,46.6902,46.8381,391576.0
2024-03-12 13:10:00,47.49,48.17,47.43,48.17,334870.0,46.8381,47.5088,46.7789,47.5088,334870.0
2024-03-12 13:20:00,48.17,48.4,47.93,48.03,256452.0,47.5088,47.7356,47.2721,47.3707,256452.0
2024-03-12 13:30:00,48.03,48.29,48.01,48.18,225480.0,47.3707,47.6271,47.351,47.5186,225480.0
2024-03-12 13:40:00,48.19,48.24,48.03,48.08,191034.0,47.5285,47.5778,47.3707,47.42,191034.0
2024-03-12 13:50:00,48.09,48.11,47.76,48.07,228749.0,47.4299,47.4496,47.1044,47.4101,228749.0
2024-03-12 14:00:00,48.06,48.39,47.98,48.34,173670.0,47.4003,47.7257,47.3214,47.6764,173670.0
2024-03-12 14:10:00,48.34,48.54,48.31,48.39,192639.0,47.6764,47.8737,47.6468,47.7257,192639.0
2024-03-12 14:20:00,48.38,48.45,48.31,48.45,154658.0,47.7159,47.7849,47.6468,47.7849,154658.0
2024-03-12 14:30:00,48.45,48.62,48.27,48.38,261331.0,47.7849,47.9526,47.6074,47.7159,261331.0
2024-03-12 14:40:00,48.37,48.43,47.99,48.32,272396.0,47.706,47.7652,47.3312,47.6567,272396.0
2024-03-12 14:50:00,48.31,48.58,48.27,48.47,210461.0,47.6468,47.9131,47.6074,47.8046,210461.0
2024-03-12 15:00:00,48.47,48.77,48.29,48.76,252394.0,47.8046,48.1005,47.6271,48.0907,252394.0
2024-03-12 15:10:00,48.77,48.81,48.44,48.57,361931.0,48.1005,48.14,47.7751,47.9033,361931.0
2024-03-12 15:20:00,48.57,48.88,48.57,48.83,336218.0,47.9033,48.209,47.9033,48.1597,336218.0
2024-03-12 15:30:00,48.84,48.99,48.77,48.93,434713.0,48.1696,48.3175,48.1005,48.2583,434713.0
2024-03-12 15:40:00,48.93,49.37,48.92,49.36,542637.0,48.2583,48.6923,48.2485,48.6824,542637.0
2024-03-12 15:50:00,49.36,49.69,49.18,49.66,1043070.0,48.6824,49.0079,48.5049,48.9783,1043070.0
2024-03-13 09:30:00,47.89,48.04,47.27,47.64,1388904.0,47.2326,47.3805,46.6211,46.986,1388904.0
2024-03-13 09:40:00,47.64,47.72,46.78,47.12,964705.0,46.986,47.0649,46.1378,46.4732,964705.0
2024-03-13 09:50:00,47.13,47.43,46.82,46.83,480322.0,46.483,46.7789,46.1773,46.1872,480322.0
2024-03-13 10:00:00,46.84,47.0,46.33,46.95,660879.0,46.197,46.3548,45.694,46.3055,660879.0
2024-03-13 10:10:00,46.96,47.07,46.35,46.66,586824.0,46.3154,46.4239,45.7137,46.0195,586824.0
2024-03-13 10:20:00,46.66,46.83,46.51,46.74,298561.0,46.0195,46.1872,45.8715,46.0984,298561.0
2024-03-13 10:30:00,46.73,46.89,46.54,46.63,304570.0,46.0885,46.2463,45.9011,45.9899,304570.0
2024-03-13 10:40:00,46.65,47.13,46.59,46.72,496779.0,46.0096,46.483,45.9504,46.0787,496779.0
2024-03-13 10:50:00,46.73,46.84,46.28,46.49,455391.0,46.0885,46.197,45.6447,45.8518,455391.0
2024-03-13 11:00:00,46.49,46.78,46.3,46.68,301582.0,45.8518,46.1378,45.6644,46.0392,301582.0
2024-03-13 11:10:00,46.68,46.68,46.2,46.31,238860.0,46.0392,46.0392,45.5658,45.6743,238860.0
2024-03-13 11:20:00,46.32,46.34,45.6,45.66,564007.0,45.6842,45.7039,44.974,45.0332,564007.0
2024-03-13 11:30:00,45.67,45.89,45.5,45.51,453426.0,45.0431,45.2601,44.8754,44.8853,453426.0
2024-03-13 11:40:00,45.5,45.51,45.1,45.45,753257.0,44.8754,44.8853,44.4809,44.8261,753257.0
2024-03-13 11:50:00,45.46,45.93,45.39,45.81,365614.0,44.836,45.2995,44.7669,45.1812,365614.0
2024-03-13 12:00:00,45.8,45.99,45.55,45.82,294098.0,45.1713,45.3587,44.9247,45.191,294098.0
2024-03-13 12:10:00,45.81,45.98,45.7,45.81,155110.0,45.1812,45.3488,45.0727,45.1812,155110.0
2024-03-13 12:20:00,45.82,45.85,45.53,45.59,148042.0,45.191,45.2206,44.905,44.9642,148042.0
2024-03-13 12:30:00,45.6,45.71,45.37,45.62,158840.0,44.974,45.0825,44.7472,44.9938,158840.0
2024-03-13 12:40:00,45.61,45.78,45.61,45.69,135483.0,44.9839,45.1516,44.9839,45.0628,135483.0
2024-03-13 12:50:00,45.71,45.85,45.66,45.8,126365.0,45.0825,45.2206,45.0332,45.1713,126365.0
2024-03-13 13:00:00,45.81,46.39,45.81,46.29,429192.0,45.1812,45.7532,45.1812,45.6546,429192.0
2024-03-13 13:10:00,46.3,46.51,45.98,46.16,260846.0,45.6644,45.8715,45.3488,45.5264,260846.0
2024-03-13 13:20:00,46.16,46.53,46.12,46.53,155555.0,45.5264,45.8913,45.4869,45.8913,155555.0
2024-03-13 13:30:00,46.52,46.72,46.34,46.41,235546.0,45.8814,46.0787,45.7039,45.7729,235546.0
2024-03-13 13:40:00,46.41,46.51,46.07,46.09,136768.0,45.7729,45.8715,45.4376,45.4573,136768.0
2024-03-13 13:50:00,46.09,46.46,46.09,46.3,121588.0,45.4573,45.8222,45.4573,45.6644,121588.0
2024-03-13 14:00:00,46.3,46.4,46.03,46.04,109744.0,45.6644,45.7631,45.3981,45.408,109744.0
2024-03-13 14:10:00,46.04,46.34,46.0,46.19,143197.0,45.408,45.7039,45.3685,45.5559,143197.0
2024-03-13 14:20:00,46.17,46.4,46.17,46.32,82888.0,45.5362,45.7631,45.5362,45.6842,82888.0
2024-03-13 14:30:00,46.32,46.48,46.32,46.44,103314.0,45.6842,45.842,45.6842,45.8025,103314.0
2024-03-13 14:40:00,46.45,46.74,46.45,46.66,187609.0,45.8124,46.0984,45.8124,46.0195,187609.0
2024-03-13 14:50:00,46.66,46.78,46.46,46.52,214827.0,46.0195,46.1378,45.8222,45.8814,214827.0
2024-03-13 15:00:00,46.49,46.71,46.49,46.68,152064.0,45.8518,46.0688,45.8518,46.0392,152064.0
2024-03-13 15:10:00,46.69,46.77,46.52,46.72,182971.0,46.0491,46.128,45.8814,46.0787,182971.0
2024-03-13 15:20:00,46.71,46.79,45.67,45.92,437149.0,46.0688,46.1477,45.0431,45.2896,437149.0
2024-03-13 15:30:00,45.93,46.21,45.71,45.79,406683.0,45.2995,45.5757,45.0825,45.1614,406683.0
2024-03-13 15:40:00,45.78,46.25,45.7,46.23,396169.0,45.1516,45.6151,45.0727,45.5954,396169.0
2024-03-13 15:50:00,46.23,46.24,45.66,45.95,916354.0,45.5954,45.6053,45.0332,45.3192,916354.0
2024-03-14 09:30:00,45.58,46.34,45.22,46.22,1114226.0,44.9543,45.7039,44.5993,45.5855,1114226.0
2024-03-14 09:40:00,46.18,46.29,44.41,44.41,837653.0,45.5461,45.6546,43.8004,43.8004,837653.0
2024-03-14 09:50:00,44.42,44.46,43.89,44.15,945917.0,43.8102,43.8497,43.2875,43.5439,945917.0
2024-03-14 10:00:00,44.15,44.51,43.71,44.45,548749.0,43.5439,43.899,43.11,43.8398,548749.0
2024-03-14 10:10:00,44.46,44.94,44.34,44.5,469851.0,43.8497,44.3231,43.7313,43.8891,469851.0
2024-03-14 10:20:00,44.51,44.79,44.34,44.75,222719.0,43.899,44.1752,43.7313,44.1357,222719.0
2024-03-14 10:30:00,44.75,45.05,44.53,44.67,300671.0,44.1357,44.4316,43.9187,44.0568,300671.0
2024-03-14 10:40:00,44.67,44.8,44.33,44.38,275478.0,44.0568,44.185,43.7215,43.7708,275478.0
2024-03-14 10:50:00,44.39,44.66,44.21,44.43,488631.0,43.7806,44.0469,43.6031,43.8201,488631.0
2024-03-14 11:00:00,44.44,44.71,44.15,44.27,504460.0,43.83,44.0963,43.5439,43.6623,504460.0
2024-03-14 11:10:00,44.27,44.59,44.09,44.09,268468.0,43.6623,43.9779,43.4848,43.4848,268468.0
2024-03-14 11:20:00,44.1,44.13,43.58,43.73,728652.0,43.4946,43.5242,42.9818,43.1297,728652.0
2024-03-14 11:30:00,43.74,44.14,43.61,44.03,324759.0,43.1396,43.5341,43.0114,43.4256,324759.0
2024-03-14 11:40:00,44.05,44.26,43.88,43.96,218821.0,43.4453,43.6524,43.2776,43.3566,218821.0
2024-03-14 11:50:00,43.96,44.29,43.91,44.23,355939.0,43.3566,43.682,43.3072,43.6228,355939.0
2024-03-14 12:00:00,44.23,44.35,43.57,43.62,337814.0,43.6228,43.7412,42.9719,43.0212,337814.0
2024-03-14 12:10:00,43.63,43.9,43.5,43.76,423399.0,43.0311,43.2974,42.9029,43.1593,423399.0
2024-03-14 12:20:00,43.76,44.14,43.76,44.04,174566.0,43.1593,43.5341,43.1593,43.4355,174566.0
2024-03-14 12:30:00,44.05,44.34,44.05,44.24,241637.0,43.4453,43.7313,43.4453,43.6327,241637.0
2024-03-14 12:40:00,44.23,44.23,43.8,43.88,188255.0,43.6228,43.6228,43.1987,43.2776,188255.0
2024-03-14 12:50:00,43.89,44.11,43.65,43.72,194661.0,43.2875,43.5045,43.0508,43.1198,194661.0
2024-03-14 13:00:00,43.69,43.76,43.57,43.62,266768.0,43.0903,43.1593,42.9719,43.0212,266768.0
2024-03-14 13:10:00,43.61,43.67,43.18,43.21,300800.0,43.0114,43.0705,42.5873,42.6168,300800.0
2024-03-14 13:20:00,43.22,43.56,43.22,43.4,124381.0,42.6267,42.962,42.6267,42.8042,124381.0
2024-03-14 13:30:00,43.4,43.55,43.25,43.4,157602.0,42.8042,42.9522,42.6563,42.8042,157602.0
2024-03-14 13:40:00,43.41,43.47,43.17,43.47,175426.0,42.8141,42.8733,42.5774,42.8733,175426.0
2024-03-14 13:50:00,43.46,43.97,43.44,43.97,182771.0,42.8634,43.3664,42.8437,43.3664,182771.0
2024-03-14 14:00:00,43.97,44.22,43.91,44.17,241481.0,43.3664,43.613,43.3072,43.5637,241481.0
2024-03-14 14:10:00,44.19,44.26,43.92,44.03,176335.0,43.5834,43.6524,43.3171,43.4256,176335.0
2024-03-14 14:20:00,44.04,44.09,43.81,43.95,100619.0,43.4355,43.4848,43.2086,43.3467,100619.0
2024-03-14 14:30:00,43.95,44.08,43.57,43.59,128250.0,43.3467,43.4749,42.9719,42.9916,128250.0
2024-03-14 14:40:00,43.6,43.99,43.49,43.83,121104.0,43.0015,43.3861,42.893,43.2283,121104.0
2024-03-14 14:50:00,43.83,43.83,43.41,43.43,102162.0,43.2283,43.2283,42.8141,42.8338,102162.0
2024-03-14 15:00:00,43.43,43.43,42.72,42.82,521522.0,42.8338,42.8338,42.1336,42.2322,521522.0
2024-03-14 15:10:00,42.8,42.91,42.45,42.62,369589.0,42.2125,42.321,41.8673,42.0349,369589.0
2024-03-14 15:20:00,42.64,42.72,42.26,42.53,201893.0,42.0547,42.1336,41.6799,41.9462,201893.0
2024-03-14 15:30:00,42.53,42.74,42.18,42.7,198214.0,41.9462,42.1533,41.601,42.1138,198214.0
2024-03-14 15:40:00,42.71,43.24,42.66,43.14,290398.0,42.1237,42.6464,42.0744,42.5478,290398.0
2024-03-14 15:50:00,43.18,43.63,43.16,43.53,841963.0,42.5873,43.0311,42.5675,42.9325,841963.0
2024-03-15 09:30:00,41.66,42.51,41.63,42.16,1255459.0,41.0881,41.9265,41.0585,41.5813,1255459.0
2024-03-15 09:40:00,42.16,42.5,41.84,42.3,708504.0,41.5813,41.9166,41.2657,41.7193,708504.0
2024-03-15 09:50:00,42.32,43.12,42.28,42.5,719436.0,41.7391,42.5281,41.6996,41.9166,719436.0
2024-03-15 10:00:00,42.47,42.68,41.8,42.23,646498.0,41.887,42.0941,41.2262,41.6503,646498.0
2024-03-15 10:10:00,42.24,43.03,42.24,42.58,497292.0,41.6602,42.4393,41.6602,41.9955,497292.0
2024-03-15 10:20:00,42.57,43.32,42.51,43.15,401612.0,41.9856,42.7253,41.9265,42.5577,401612.0
2024-03-15 10:30:00,43.18,44.13,43.12,43.87,582210.0,42.5873,43.5242,42.5281,43.2678,582210.0
2024-03-15 10:40:00,43.87,43.99,43.53,43.84,534133.0,43.2678,43.3861,42.9325,43.2382,534133.0
2024-03-15 10:50:00,43.84,43.87,43.21,43.28,366261.0,43.2382,43.2678,42.6168,42.6859,366261.0
2024-03-15 11:00:00,43.3,43.36,43.0,43.11,466538.0,42.7056,42.7648,42.4097,42.5182,466538.0
2024-03-15 11:10:00,43.13,43.54,43.11,43.17,315768.0,42.5379,42.9423,42.5182,42.5774,315768.0
2024-03-15 11:20:00,43.18,43.29,42.88,43.21,333874.0,42.5873,42.6957,42.2914,42.6168,333874.0
2024-03-15 11:30:00,43.21,43.3,42.86,42.92,340387.0,42.6168,42.7056,42.2717,42.3308,340387.0
2024-03-15 11:40:00,42.93,43.27,42.9,42.92,266508.0,42.3407,42.676,42.3111,42.3308,266508.0
2024-03-15 11:50:00,42.92,43.22,42.88,43.06,327050.0,42.3308,42.6267,42.2914,42.4689,327050.0
2024-03-15 12:00:00,43.05,43.28,42.97,43.07,215178.0,42.459,42.6859,42.3801,42.4788,215178.0
2024-03-15 12:10:00,43.07,43.13,42.69,42.82,447936.0,42.4788,42.5379,42.104,42.2322,447936.0
2024-03-15 12:20:00,42.83,43.11,42.83,43.01,447719.0,42.2421,42.5182,42.2421,42.4196,447719.0
2024-03-15 12:30:00,43.01,43.39,43.0,43.23,494311.0,42.4196,42.7944,42.4097,42.6366,494311.0
2024-03-15 12:40:00,43.25,43.55,43.15,43.33,373657.0,42.6563,42.9522,42.5577,42.7352,373657.0
2024-03-15 12:50:00,43.33,43.34,42.85,42.88,278685.0,42.7352,42.7451,42.2618,42.2914,278685.0
2024-03-15 13:00:00,42.88,43.19,42.79,43.16,318241.0,42.2914,42.5971,42.2026,42.5675,318241.0
2024-03-15 13:10:00,43.12,43.37,43.1,43.25,134831.0,42.5281,42.7746,42.5084,42.6563,134831.0
2024-03-15 13:20:00,43.24,43.46,43.15,43.15,247385.0,42.6464,42.8634,42.5577,42.5577,247385.0
2024-03-15 13:30:00,43.16,43.39,43.15,43.39,179514.0,42.5675,42.7944,42.5577,42.7944,179514.0
2024-03-15 13:40:00,43.38,43.42,43.05,43.08,131212.0,42.7845,42.824,42.459,42.4886,131212.0
2024-03-15 13:50:00,43.08,43.43,43.05,43.38,172679.0,42.4886,42.8338,42.459,42.7845,172679.0
2024-03-15 14:00:00,43.37,43.55,43.27,43.35,188201.0,42.7746,42.9522,42.676,42.7549,188201.0
2024-03-15 14:10:00,43.35,43.44,43.15,43.24,181237.0,42.7549,42.8437,42.5577,42.6464,181237.0
2024-03-15 14:20:00,43.23,43.24,42.96,43.09,233261.0,42.6366,42.6464,42.3703,42.4985,233261.0
2024-03-15 14:30:00,43.09,43.27,43.06,43.21,226973.0,42.4985,42.676,42.4689,42.6168,226973.0
2024-03-15 14:40:00,43.21,43.38,43.06,43.12,136770.0,42.6168,42.7845,42.4689,42.5281,136770.0
2024-03-15 14:50:00,43.12,43.36,43.07,43.26,167391.0,42.5281,42.7648,42.4788,42.6662,167391.0
2024-03-15 15:00:00,43.26,43.43,43.13,43.13,124617.0,42.6662,42.8338,42.5379,42.5379,124617.0
2024-03-15 15:10:00,43.14,43.35,43.09,43.13,200320.0,42.5478,42.7549,42.4985,42.5379,200320.0
2024-03-15 15:20:00,43.15,43.34,42.93,43.24,454219.0,42.5577,42.7451,42.3407,42.6464,454219.0
2024-03-15 15:30:00,43.24,43.28,42.86,42.9,232827.0,42.6464,42.6859,42.2717,42.3111,232827.0
2024-03-15 15:40:00,42.91,43.06,42.87,42.99,317145.0,42.321,42.4689,42.2815,42.3999,317145.0
2024-03-15 15:50:00,42.98,43.04,42.59,42.67,782048.0,42.39,42.4492,42.0054,42.0843,782048.0
2024-03-18 09:30:00,44.83,45.26,44.52,44.58,1443264.0,44.2146,44.6387,43.9089,43.968,1443264.0
2024-03-18 09:40:00,44.6,44.76,44.23,44.44,668128.0,43.9878,44.1456,43.6228,43.83,668128.0
2024-03-18 09:50:00,44.44,44.59,43.83,43.97,570315.0,43.83,43.9779,43.2283,43.3664,570315.0
2024-03-18 10:00:00,43.97,44.43,43.85,44.41,362130.0,43.3664,43.8201,43.2481,43.8004,362130.0
2024-03-18 10:10:00,44.42,44.59,43.98,43.98,289030.0,43.8102,43.9779,43.3763,43.3763,289030.0
2024-03-18 10:20:00,43.98,44.28,43.72,44.14,334743.0,43.3763,43.6722,43.1198,43.5341,334743.0
2024-03-18 10:30:00,44.15,44.21,43.77,44.05,379279.0,43.5439,43.6031,43.1692,43.4453,379279.0
2024-03-18 10:40:00,44.06,44.23,44.02,44.14,131243.0,43.4552,43.6228,43.4157,43.5341,131243.0
2024-03-18 10:50:00,44.14,44.19,43.79,43.87,269292.0,43.5341,43.5834,43.1889,43.2678,269292.0
2024-03-18 11:00:00,43.89,43.96,43.43,43.65,359421.0,43.2875,43.3566,42.8338,43.0508,359421.0
2024-03-18 11:10:00,43.66,43.66,42.87,43.04,439447.0,43.0607,43.0607,42.2815,42.4492,439447.0
2024-03-18 11:20:00,43.05,43.24,42.92,43.11,181565.0,42.459,42.6464,42.3308,42.5182,181565.0
2024-03-18 11:30:00,43.12,43.24,42.68,43.24,301485.0,42.5281,42.6464,42.0941,42.6464,301485.0
2024-03-18 11:40:00,43.22,43.42,43.09,43.16,183984.0,42.6267,42.824,42.4985,42.5675,183984.0
2024-03-18 11:50:00,43.17,43.26,42.9,43.18,292795.0,42.5774,42.6662,42.3111,42.5873,292795.0
2024-03-18 12:00:00,43.19,43.28,42.88,43.26,237522.0,42.5971,42.6859,42.2914,42.6662,237522.0
2024-03-18 12:10:00,43.26,43.43,43.19,43.25,186217.0,42.6662,42.8338,42.5971,42.6563,186217.0
2024-03-18 12:20:00,43.26,43.39,43.11,43.16,194887.0,42.6662,42.7944,42.5182,42.5675,194887.0
2024-03-18 12:30:00,43.15,43.21,42.95,43.16,206717.0,42.5577,42.6168,42.3604,42.5675,206717.0
2024-03-18 12:40:00,43.19,43.27,42.95,42.95,115456.0,42.5971,42.676,42.3604,42.3604,115456.0
2024-03-18 12:50:00,42.96,42.98,42.47,42.53,350200.0,42.3703,42.39,41.887,41.9462,350200.0
2024-03-18 13:00:00,42.52,42.63,42.34,42.58,314516.0,41.9363,42.0448,41.7588,41.9955,314516.0
2024-03-18 13:10:00,42.58,42.68,42.51,42.68,200401.0,41.9955,42.0941,41.9265,42.0941,200401.0
2024-03-18 13:20:00,42.67,43.0,42.67,42.97,164380.0,42.0843,42.4097,42.0843,42.3801,164380.0
2024-03-18 13:30:00,42.98,43.11,42.73,42.74,188676.0,42.39,42.5182,42.1434,42.1533,188676.0
2024-03-18 13:40:00,42.75,43.0,42.68,43.0,118077.0,42.1632,42.4097,42.0941,42.4097,118077.0
2024-03-18 13:50:00,43.03,43.08,42.8,42.96,126363.0,42.4393,42.4886,42.2125,42.3703,126363.0
2024-03-18 14:00:00,42.97,43.07,42.78,43.04,158309.0,42.3801,42.4788,42.1927,42.4492,158309.0
2024-03-18 14:10:00,43.04,43.17,42.96,43.12,152935.0,42.4492,42.5774,42.3703,42.5281,152935.0
2024-03-18 14:20:00,43.12,43.34,42.98,43.31,215741.0,42.5281,42.7451,42.39,42.7155,215741.0
2024-03-18 14:30:00,43.31,43.48,43.17,43.36,140486.0,42.7155,42.8831,42.5774,42.7648,140486.0
2024-03-18 14:40:00,43.35,43.35,42.96,43.21,261616.0,42.7549,42.7549,42.3703,42.6168,261616.0
2024-03-18 14:50:00,43.2,43.23,43.06,43.19,139013.0,42.607,42.6366,42.4689,42.5971,139013.0
2024-03-18 15:00:00,43.19,43.37,43.05,43.29,142706.0,42.5971,42.7746,42.459,42.6957,142706.0
2024-03-18 15:10:00,43.29,43.31,43.07,43.17,180227.0,42.6957,42.7155,42.4788,42.5774,180227.0
2024-03-18 15:20:00,43.16,43.21,42.97,43.07,169778.0,42.5675,42.6168,42.3801,42.4788,169778.0
2024-03-18 15:30:00,43.08,43.26,43.05,43.07,103212.0,42.4886,42.6662,42.459,42.4788,103212.0
2024-03-18 15:40:00,43.07,43.12,42.95,43.03,207493.0,42.4788,42.5281,42.3604,42.4393,207493.0
2024-03-18 15:50:00,43.03,43.03,42.37,42.49,564810.0,42.4393,42.4393,41.7884,41.9067,564810.0
2024-03-19 09:30:00,40.64,41.2,40.02,40.02,1708545.0,40.1163,40.6691,39.5043,39.5043,1708545.0
2024-03-19 09:40:00,40.03,40.1,39.51,39.62,1150033.0,39.5141,39.5832,39.0008,39.1094,1150033.0
2024-03-19 09:50:00,39.6,39.98,39.4,39.61,585075.0,39.0897,39.4648,38.8923,39.0996,585075.0
2024-03-19 10:00:00,39.62,40.01,39.46,39.67,535876.0,39.1094,39.4944,38.9515,39.1588,535876.0
2024-03-19 10:10:00,39.67,39.8,39.35,39.38,458265.0,39.1588,39.2871,38.8429,38.8725,458265.0
2024-03-19 10:20:00,39.37,39.41,38.98,39.02,694007.0,38.8627,38.9021,38.4777,38.5172,694007.0
2024-03-19 10:30:00,39.01,39.55,38.95,39.5,540717.0,38.5073,39.0403,38.4481,38.991,540717.0
2024-03-19 10:40:00,39.5,39.95,39.5,39.92,376392.0,38.991,39.4352,38.991,39.4056,376392.0
2024-03-19 10:50:00,39.91,40.01,39.64,39.65,311386.0,39.3957,39.4944,39.1292,39.139,311386.0
2024-03-19 11:00:00,39.68,39.97,39.59,39.79,216819.0,39.1687,39.4549,39.0798,39.2772,216819.0
2024-03-19 11:10:00,39.77,39.79,39.52,39.64,201679.0,39.2575,39.2772,39.0107,39.1292,201679.0
2024-03-19 11:20:00,39.65,39.71,39.37,39.67,258349.0,39.139,39.1983,38.8627,39.1588,258349.0
2024-03-19 11:30:00,39.67,40.08,39.64,39.88,331034.0,39.1588,39.5635,39.1292,39.3661,331034.0
2024-03-19 11:40:00,39.86,39.97,39.7,39.85,158157.0,39.3463,39.4549,39.1884,39.3365,158157.0
2024-03-19 11:50:00,39.86,39.93,39.65,39.93,163877.0,39.3463,39.4154,39.139,39.4154,163877.0
2024-03-19 12:00:00,39.94,40.29,39.88,40.23,276985.0,39.4253,39.7708,39.3661,39.7116,276985.0
2024-03-19 12:10:00,40.24,40.61,40.09,40.58,340704.0,39.7214,40.0867,39.5734,40.0571,340704.0
2024-03-19 12:20:00,40.56,40.79,40.55,40.66,336138.0,40.0373,40.2644,40.0274,40.136,336138.0
2024-03-19 12:30:00,40.67,41.22,40.67,41.16,367002.0,40.1459,40.6888,40.1459,40.6296,367002.0
2024-03-19 12:40:00,41.16,41.67,41.13,41.47,333334.0,40.6296,41.133,40.6,40.9356,333334.0
2024-03-19 12:50:00,41.48,41.95,41.39,41.45,321714.0,40.9455,41.4094,40.8566,40.9158,321714.0
2024-03-19 13:00:00,41.46,41.84,41.38,41.38,346640.0,40.9257,41.3008,40.8467,40.8467,346640.0
2024-03-19 13:10:00,41.38,41.56,41.2,41.32,235473.0,40.8467,41.0244,40.6691,40.7875,235473.0
2024-03-19 13:20:00,41.32,41.59,41.24,41.53,135575.0,40.7875,41.054,40.7086,40.9948,135575.0
2024-03-19 13:30:00,41.54,41.75,41.44,41.54,175087.0,41.0047,41.212,40.906,41.0047,175087.0
2024-03-19 13:40:00,41.54,41.6,41.32,41.54,162621.0,41.0047,41.0639,40.7875,41.0047,162621.0
2024-03-19 13:50:00,41.54,41.58,41.21,41.45,122508.0,41.0047,41.0442,40.6789,40.9158,122508.0
2024-03-19 14:00:00,41.46,41.46,41.27,41.34,136619.0,40.9257,40.9257,40.7382,40.8073,136619.0
2024-03-19 14:10:00,41.36,41.84,41.29,41.7,413071.0,40.827,41.3008,40.7579,41.1626,413071.0
2024-03-19 14:20:00,41.7,41.76,41.5,41.62,248546.0,41.1626,41.2219,40.9652,41.0837,248546.0
2024-03-19 14:30:00,41.62,41.88,41.62,41.7,137347.0,41.0837,41.3403,41.0837,41.1626,137347.0
2024-03-19 14:40:00,41.73,41.88,41.65,41.79,128641.0,41.1922,41.3403,41.1133,41.2515,128641.0
2024-03-19 14:50:00,41.77,41.78,41.38,41.52,235039.0,41.2317,41.2416,40.8467,40.9849,235039.0
2024-03-19 15:00:00,41.52,41.64,41.05,41.07,171289.0,40.9849,41.1034,40.521,40.5407,171289.0
2024-03-19 15:10:00,41.07,41.19,40.74,41.01,265195.0,40.5407,40.6592,40.215,40.4815,265195.0
2024-03-19 15:20:00,40.99,41.04,40.68,40.87,163241.0,40.4618,40.5111,40.1558,40.3433,163241.0
2024-03-19 15:30:00,40.86,41.03,40.79,41.03,196632.0,40.3334,40.5013,40.2644,40.5013,196632.0
2024-03-19 15:40:00,41.03,41.37,40.88,41.35,275379.0,40.5013,40.8369,40.3532,40.8171,275379.0
2024-03-19 15:50:00,41.36,41.41,41.19,41.34,635250.0,40.827,40.8764,40.6592,40.8073,635250.0
2024-03-20 09:30:00,41.59,41.85,40.95,41.21,861198.0,41.054,41.3107,40.4223,40.6789,861198.0
2024-03-20 09:40:00,41.19,41.41,40.88,41.17,258363.0,40.6592,40.8764,40.3532,40.6395,258363.0
2024-03-20 09:50:00,41.18,41.43,41.16,41.32,206367.0,40.6493,40.8961,40.6296,40.7875,206367.0
2024-03-20 10:00:00,41.33,41.47,41.21,41.31,201174.0,40.7974,40.9356,40.6789,40.7777,201174.0
2024-03-20 10:10:00,41.33,41.36,41.13,41.25,187267.0,40.7974,40.827,40.6,40.7184,187267.0
2024-03-20 10:20:00,41.25,41.55,41.17,41.46,189607.0,40.7184,41.0146,40.6395,40.9257,189607.0
2024-03-20 10:30:00,41.46,41.53,41.06,41.18,193155.0,40.9257,40.9948,40.5309,40.6493,193155.0
2024-03-20 10:40:00,41.17,41.35,41.02,41.06,186347.0,40.6395,40.8171,40.4914,40.5309,186347.0
2024-03-20 10:50:00,41.07,41.4,41.07,41.27,179761.0,40.5407,40.8665,40.5407,40.7382,179761.0
2024-03-20 11:00:00,41.29,41.5,41.23,41.47,155104.0,40.7579,40.9652,40.6987,40.9356,155104.0
2024-03-20 11:10:00,41.47,41.57,41.42,41.48,204735.0,40.9356,41.0343,40.8862,40.9455,204735.0
2024-03-20 11:20:00,41.48,41.59,41.4,41.52,148472.0,40.9455,41.054,40.8665,40.9849,148472.0
2024-03-20 11:30:00,41.53,41.61,41.36,41.41,260470.0,40.9948,41.0738,40.827,40.8764,260470.0
2024-03-20 11:40:00,41.41,41.48,41.18,41.27,207214.0,40.8764,40.9455,40.6493,40.7382,207214.0
2024-03-20 11:50:00,41.26,41.44,41.24,41.36,167853.0,40.7283,40.906,40.7086,40.827,167853.0
2024-03-20 12:00:00,41.34,41.38,41.26,41.31,166613.0,40.8073,40.8467,40.7283,40.7777,166613.0
2024-03-20 12:10:00,41.32,41.35,40.99,41.11,209145.0,40.7875,40.8171,40.4618,40.5802,209145.0
2024-03-20 12:20:00,41.11,41.41,40.93,41.26,326791.0,40.5802,40.8764,40.4025,40.7283,326791.0
2024-03-20 12:30:00,41.25,41.27,41.03,41.22,176599.0,40.7184,40.7382,40.5013,40.6888,176599.0
2024-03-20 12:40:00,41.22,41.31,41.02,41.12,118942.0,40.6888,40.7777,40.4914,40.5901,118942.0
2024-03-20 12:50:00,41.12,41.13,40.96,41.11,130690.0,40.5901,40.6,40.4322,40.5802,130690.0
2024-03-20 13:00:00,41.12,41.16,40.98,41.03,117000.0,40.5901,40.6296,40.4519,40.5013,117000.0
2024-03-20 13:10:00,41.01,41.06,40.77,40.94,158889.0,40.4815,40.5309,40.2446,40.4124,158889.0
2024-03-20 13:20:00,40.95,40.97,40.77,40.82,96413.0,40.4223,40.442,40.2446,40.294,96413.0
2024-03-20 13:30:00,40.81,40.9,40.67,40.71,115622.0,40.2841,40.3729,40.1459,40.1854,115622.0
2024-03-20 13:40:00,40.71,40.84,40.63,40.84,129636.0,40.1854,40.3137,40.1064,40.3137,129636.0
2024-03-20 13:50:00,40.83,41.05,40.76,41.04,177469.0,40.3038,40.521,40.2347,40.5111,177469.0
2024-03-20 14:00:00,41.05,42.49,41.05,41.84,1315260.0,40.521,41.9424,40.521,41.3008,1315260.0
2024-03-20 14:10:00,41.85,42.18,41.47,41.51,441468.0,41.3107,41.6364,40.9356,40.9751,441468.0
2024-03-20 14:20:00,41.51,41.99,41.44,41.93,306533.0,40.9751,41.4489,40.906,41.3897,306533.0
2024-03-20 14:30:00,41.94,42.12,40.95,41.84,1109063.0,41.3995,41.5772,40.4223,41.3008,1109063.0
2024-03-20 14:40:00,41.84,42.47,41.5,42.44,786305.0,41.3008,41.9227,40.9652,41.8931,786305.0
2024-03-20 14:50:00,42.44,42.54,42.02,42.18,574654.0,41.8931,41.9918,41.4785,41.6364,574654.0
2024-03-20 15:00:00,42.19,42.87,42.19,42.74,888326.0,41.6463,42.3175,41.6463,42.1892,888326.0
2024-03-20 15:10:00,42.77,43.27,42.65,43.25,1124269.0,42.2188,42.7124,42.1004,42.6927,1124269.0
2024-03-20 15:20:00,43.26,43.43,43.03,43.42,330310.0,42.7025,42.8703,42.4755,42.8605,330310.0
2024-03-20 15:30:00,43.42,43.79,43.32,43.44,624909.0,42.8605,43.2257,42.7617,42.8802,624909.0
2024-03-20 15:40:00,43.44,43.5,43.01,43.02,526998.0,42.8802,42.9394,42.4557,42.4656,526998.0
2024-03-20 15:50:00,43.02,43.46,42.9,43.45,1402524.0,42.4656,42.8999,42.3472,42.8901,1402524.0
2024-03-21 09:30:00,47.65,47.77,46.88,47.49,1897407.0,47.0359,47.1544,46.2759,46.878,1897407.0
2024-03-21 09:40:00,47.48,47.74,46.87,46.87,825250.0,46.8681,47.1248,46.266,46.266,825250.0
2024-03-21 09:50:00,46.88,47.16,46.63,47.14,572402.0,46.2759,46.5523,46.0291,46.5325,572402.0
2024-03-21 10:00:00,47.14,47.42,47.02,47.39,447591.0,46.5325,46.8089,46.4141,46.7793,447591.0
2024-03-21 10:10:00,47.39,47.75,47.13,47.75,484150.0,46.7793,47.1347,46.5226,47.1347,484150.0
2024-03-21 10:20:00,47.75,47.99,47.63,47.68,469672.0,47.1347,47.3716,47.0162,47.0656,469672.0
2024-03-21 10:30:00,47.69,47.87,47.33,47.6,362148.0,47.0754,47.2531,46.7201,46.9866,362148.0
2024-03-21 10:40:00,47.57,48.01,47.42,48.01,373467.0,46.957,47.3913,46.8089,47.3913,373467.0
2024-03-21 10:50:00,48.0,48.07,47.71,47.79,316990.0,47.3814,47.4505,47.0952,47.1741,316990.0
2024-03-21 11:00:00,47.8,48.05,47.46,47.57,418250.0,47.184,47.4308,46.8484,46.957,418250.0
2024-03-21 11:10:00,47.59,47.8,47.54,47.75,186142.0,46.9767,47.184,46.9274,47.1347,186142.0
2024-03-21 11:20:00,47.74,48.11,47.73,48.01,320039.0,47.1248,47.49,47.1149,47.3913,320039.0
2024-03-21 11:30:00,48.01,48.27,47.89,48.26,296576.0,47.3913,47.648,47.2729,47.6381,296576.0
2024-03-21 11:40:00,48.27,48.57,48.22,48.55,312633.0,47.648,47.9441,47.5986,47.9244,312633.0
2024-03-21 11:50:00,48.54,48.75,48.36,48.42,278941.0,47.9145,48.1218,47.7368,47.796,278941.0
2024-03-21 12:00:00,48.44,48.55,48.28,48.34,179602.0,47.8158,47.9244,47.6578,47.7171,179602.0
2024-03-21 12:10:00,48.34,48.67,48.28,48.61,165431.0,47.7171,48.0428,47.6578,47.9836,165431.0
2024-03-21 12:20:00,48.61,48.66,48.49,48.62,186557.0,47.9836,48.0329,47.8651,47.9934,186557.0
2024-03-21 12:30:00,48.62,48.71,48.48,48.71,168536.0,47.9934,48.0823,47.8553,48.0823,168536.0
2024-03-21 12:40:00,48.72,48.74,48.33,48.38,210516.0,48.0922,48.1119,47.7072,47.7565,210516.0
2024-03-21 12:50:00,48.39,48.56,48.38,48.52,111632.0,47.7664,47.9342,47.7565,47.8947,111632.0
2024-03-21 13:00:00,48.52,48.52,48.21,48.25,185814.0,47.8947,47.8947,47.5887,47.6282,185814.0
2024-03-21 13:10:00,48.27,48.35,48.04,48.13,191307.0,47.648,47.7269,47.4209,47.5098,191307.0
2024-03-21 13:20:00,48.15,48.32,48.08,48.22,159603.0,47.5295,47.6973,47.4604,47.5986,159603.0
2024-03-21 13:30:00,48.21,48.21,47.83,48.05,146029.0,47.5887,47.5887,47.2136,47.4308,146029.0
2024-03-21 13:40:00,48.06,48.15,47.74,47.86,171452.0,47.4407,47.5295,47.1248,47.2432,171452.0
2024-03-21 13:50:00,47.84,47.89,47.34,47.43,276339.0,47.2235,47.2729,46.7299,46.8188,276339.0
2024-03-21 14:00:00,47.42,47.43,46.74,46.74,383857.0,46.8089,46.8188,46.1377,46.1377,383857.0
2024-03-21 14:10:00,46.74,46.91,46.67,46.9,230958.0,46.1377,46.3055,46.0686,46.2956,230958.0
2024-03-21 14:20:00,46.91,47.18,46.9,47.11,148868.0,46.3055,46.572,46.2956,46.5029,148868.0
2024-03-21 14:30:00,47.11,47.12,46.35,46.52,356230.0,46.5029,46.5128,45.7527,45.9205,356230.0
2024-03-21 14:40:00,46.5,46.69,46.14,46.48,226486.0,45.9008,46.0883,45.5454,45.881,226486.0
2024-03-21 14:50:00,46.47,46.56,46.07,46.31,172906.0,45.8712,45.96,45.4763,45.7132,172906.0
2024-03-21 15:00:00,46.31,46.52,46.2,46.5,176382.0,45.7132,45.9205,45.6046,45.9008,176382.0
2024-03-21 15:10:00,46.51,46.88,46.5,46.87,157765.0,45.9106,46.2759,45.9008,46.266,157765.0
2024-03-21 15:20:00,46.87,46.9,46.59,46.68,174903.0,46.266,46.2956,45.9896,46.0784,174903.0
2024-03-21 15:30:00,46.68,46.8,46.42,46.54,188698.0,46.0784,46.1969,45.8218,45.9403,188698.0
2024-03-21 15:40:00,46.54,46.78,46.43,46.52,169795.0,45.9403,46.1772,45.8317,45.9205,169795.0
2024-03-21 15:50:00,46.52,46.73,46.29,46.29,557649.0,45.9205,46.1278,45.6935,45.6935,557649.0
2024-03-22 09:30:00,45.66,46.44,45.51,46.29,790806.0,45.0716,45.8415,44.9235,45.6935,790806.0
2024-03-22 09:40:00,46.3,46.55,45.82,45.84,406485.0,45.7033,45.9501,45.2295,45.2493,406485.0
2024-03-22 09:50:00,45.85,46.27,45.82,46.1,340400.0,45.2591,45.6737,45.2295,45.5059,340400.0
2024-03-22 10:00:00,46.11,46.41,45.95,45.95,339480.0,45.5158,45.8119,45.3579,45.3579,339480.0
2024-03-22 10:10:00,45.94,46.17,45.9,46.13,261344.0,45.348,45.575,45.3085,45.5355,261344.0
2024-03-22 10:20:00,46.14,46.22,45.67,45.97,423540.0,45.5454,45.6244,45.0815,45.3776,423540.0
2024-03-22 10:30:00,45.98,46.08,45.67,45.75,182158.0,45.3875,45.4862,45.0815,45.1604,182158.0
2024-03-22 10:40:00,45.77,45.77,45.32,45.55,461069.0,45.1802,45.1802,44.736,44.963,461069.0
2024-03-22 10:50:00,45.54,45.55,45.26,45.45,187196.0,44.9531,44.963,44.6767,44.8643,187196.0
2024-03-22 11:00:00,45.47,46.13,45.42,46.12,312494.0,44.884,45.5355,44.8347,45.5257,312494.0
2024-03-22 11:10:00,46.12,46.36,46.1,46.2,277034.0,45.5257,45.7626,45.5059,45.6046,277034.0
2024-03-22 11:20:00,46.2,46.46,46.11,46.38,242275.0,45.6046,45.8613,45.5158,45.7823,242275.0
2024-03-22 11:30:00,46.4,46.63,46.18,46.21,336423.0,45.8021,46.0291,45.5849,45.6145,336423.0
2024-03-22 11:40:00,46.21,46.3,46.12,46.21,126667.0,45.6145,45.7033,45.5257,45.6145,126667.0
2024-03-22 11:50:00,46.22,46.38,46.17,46.36,188471.0,45.6244,45.7823,45.575,45.7626,188471.0
2024-03-22 12:00:00,46.38,46.38,46.08,46.12,135185.0,45.7823,45.7823,45.4862,45.5257,135185.0
2024-03-22 12:10:00,46.14,46.26,46.0,46.22,148493.0,45.5454,45.6639,45.4072,45.6244,148493.0
2024-03-22 12:20:00,46.23,46.28,46.11,46.27,120583.0,45.6342,45.6836,45.5158,45.6737,120583.0
2024-03-22 12:30:00,46.28,46.32,46.02,46.21,213312.0,45.6836,45.7231,45.427,45.6145,213312.0
2024-03-22 12:40:00,46.22,46.45,46.22,46.39,177156.0,45.6244,45.8514,45.6244,45.7922,177156.0
2024-03-22 12:50:00,46.39,46.79,46.38,46.71,328566.0,45.7922,46.187,45.7823,46.1081,328566.0
2024-03-22 13:00:00,46.72,46.97,46.69,46.93,273520.0,46.1179,46.3647,46.0883,46.3252,273520.0
2024-03-22 13:10:00,46.94,47.48,46.88,47.28,402252.0,46.3351,46.8681,46.2759,46.6707,402252.0
2024-03-22 13:20:00,47.28,47.39,47.09,47.32,293443.0,46.6707,46.7793,46.4832,46.7102,293443.0
2024-03-22 13:30:00,47.33,47.39,47.23,47.23,144144.0,46.7201,46.7793,46.6214,46.6214,144144.0
2024-03-22 13:40:00,47.23,47.44,47.13,47.39,167516.0,46.6214,46.8287,46.5226,46.7793,167516.0
2024-03-22 13:50:00,47.4,47.5,47.34,47.36,152333.0,46.7892,46.8879,46.7299,46.7497,152333.0
2024-03-22 14:00:00,47.36,47.36,47.02,47.04,165706.0,46.7497,46.7497,46.4141,46.4338,165706.0
2024-03-22 14:10:00,47.04,47.1,46.77,46.77,151897.0,46.4338,46.493,46.1673,46.1673,151897.0
2024-03-22 14:20:00,46.78,46.98,46.59,46.95,227290.0,46.1772,46.3746,45.9896,46.345,227290.0
2024-03-22 14:30:00,46.96,46.96,46.73,46.88,107877.0,46.3548,46.3548,46.1278,46.2759,107877.0
2024-03-22 14:40:00,46.87,46.91,46.69,46.7,128174.0,46.266,46.3055,46.0883,46.0982,128174.0
2024-03-22 14:50:00,46.7,46.84,46.6,46.83,124633.0,46.0982,46.2364,45.9995,46.2265,124633.0
2024-03-22 15:00:00,46.82,46.83,46.44,46.56,168745.0,46.2166,46.2265,45.8415,45.96,168745.0
2024-03-22 15:10:00,46.55,46.58,46.05,46.24,362858.0,45.9501,45.9797,45.4566,45.6441,362858.0
2024-03-22 15:20:00,46.26,46.3,46.06,46.19,283015.0,45.6639,45.7033,45.4664,45.5948,283015.0
2024-03-22 15:30:00,46.18,46.31,46.02,46.3,259561.0,45.5849,45.7132,45.427,45.7033,259561.0
2024-03-22 15:40:00,46.31,46.55,46.3,46.46,314785.0,45.7132,45.9501,45.7033,45.8613,314785.0
2024-03-22 15:50:00,46.45,46.67,46.41,46.41,444564.0,45.8514,46.0686,45.8119,45.8119,444564.0
2024-03-25 09:30:00,44.46,45.39,44.14,45.14,1263041.0,43.8871,44.8051,43.5712,44.5583,1263041.0
2024-03-25 09:40:00,45.12,45.4,44.66,45.37,504528.0,44.5386,44.8149,44.0845,44.7853,504528.0
2024-03-25 09:50:00,45.38,45.65,45.21,45.29,400419.0,44.7952,45.0617,44.6274,44.7064,400419.0
2024-03-25 10:00:00,45.27,45.85,45.18,45.81,439675.0,44.6866,45.2591,44.5978,45.2197,439675.0
2024-03-25 10:10:00,45.83,46.28,45.83,46.14,528659.0,45.2394,45.6836,45.2394,45.5454,528659.0
2024-03-25 10:20:00,46.13,46.43,46.03,46.14,396650.0,45.5355,45.8317,45.4368,45.5454,396650.0
2024-03-25 10:30:00,46.17,46.24,45.92,46.08,329397.0,45.575,45.6441,45.3282,45.4862,329397.0
2024-03-25 10:40:00,46.08,46.28,45.97,46.13,264794.0,45.4862,45.6836,45.3776,45.5355,264794.0
2024-03-25 10:50:00,46.14,46.54,46.14,46.53,356096.0,45.5454,45.9403,45.5454,45.9304,356096.0
2024-03-25 11:00:00,46.53,46.94,46.46,46.7,302914.0,45.9304,46.3351,45.8613,46.0982,302914.0
2024-03-25 11:10:00,46.71,46.99,46.66,46.99,286994.0,46.1081,46.3845,46.0587,46.3845,286994.0
2024-03-25 11:20:00,46.98,47.07,46.66,46.8,288200.0,46.3746,46.4634,46.0587,46.1969,288200.0
2024-03-25 11:30:00,46.8,47.08,46.6,47.08,218932.0,46.1969,46.4733,45.9995,46.4733,218932.0
2024-03-25 11:40:00,47.08,47.17,46.94,47.08,213944.0,46.4733,46.5621,46.3351,46.4733,213944.0
2024-03-25 11:50:00,47.06,47.06,46.49,46.52,223560.0,46.4536,46.4536,45.8909,45.9205,223560.0
2024-03-25 12:00:00,46.51,46.51,46.04,46.09,293472.0,45.9106,45.9106,45.4467,45.4961,293472.0
2024-03-25 12:10:00,46.09,46.46,46.09,46.43,174716.0,45.4961,45.8613,45.4961,45.8317,174716.0
2024-03-25 12:20:00,46.42,46.49,46.24,46.31,152732.0,45.8218,45.8909,45.6441,45.7132,152732.0
2024-03-25 12:30:00,46.32,46.36,46.17,46.18,153584.0,45.7231,45.7626,45.575,45.5849,153584.0
2024-03-25 12:40:00,46.18,46.42,46.15,46.36,90928.0,45.5849,45.8218,45.5553,45.7626,90928.0
2024-03-25 12:50:00,46.36,46.58,46.28,46.38,146086.0,45.7626,45.9797,45.6836,45.7823,146086.0
2024-03-25 13:00:00,46.41,46.49,46.34,46.4,60047.0,45.8119,45.8909,45.7428,45.8021,60047.0
2024-03-25 13:10:00,46.39,46.57,46.27,46.53,119703.0,45.7922,45.9699,45.6737,45.9304,119703.0
2024-03-25 13:20:00,46.53,46.72,46.47,46.66,103622.0,45.9304,46.1179,45.8712,46.0587,103622.0
2024-03-25 13:30:00,46.67,46.78,46.59,46.64,110046.0,46.0686,46.1772,45.9896,46.039,110046.0
2024-03-25 13:40:00,46.66,46.79,46.57,46.58,93307.0,46.0587,46.187,45.9699,45.9797,93307.0
2024-03-25 13:50:00,46.58,46.74,46.57,46.74,59804.0,45.9797,46.1377,45.9699,46.1377,59804.0
2024-03-25 14:00:00,46.74,46.94,46.69,46.93,90914.0,46.1377,46.3351,46.0883,46.3252,90914.0
2024-03-25 14:10:00,46.95,47.07,46.91,47.02,166344.0,46.345,46.4634,46.3055,46.4141,166344.0
2024-03-25 14:20:00,47.02,47.02,46.82,46.94,132962.0,46.4141,46.4141,46.2166,46.3351,132962.0
2024-03-25 14:30:00,46.94,46.95,46.72,46.84,107168.0,46.3351,46.345,46.1179,46.2364,107168.0
2024-03-25 14:40:00,46.84,46.97,46.77,46.89,75474.0,46.2364,46.3647,46.1673,46.2857,75474.0
2024-03-25 14:50:00,46.88,47.02,46.87,46.89,81924.0,46.2759,46.4141,46.266,46.2857,81924.0
2024-03-25 15:00:00,46.89,46.93,46.42,46.42,159921.0,46.2857,46.3252,45.8218,45.8218,159921.0
2024-03-25 15:10:00,46.42,46.49,46.23,46.37,190286.0,45.8218,45.8909,45.6342,45.7724,190286.0
2024-03-25 15:20:00,46.37,46.39,46.05,46.2,196447.0,45.7724,45.7922,45.4566,45.6046,196447.0
2024-03-25 15:30:00,46.19,46.48,46.15,46.3,329221.0,45.5948,45.881,45.5553,45.7033,329221.0
2024-03-25 15:40:00,46.31,46.54,46.3,46.37,223059.0,45.7132,45.9403,45.7033,45.7724,223059.0
2024-03-25 15:50:00,46.37,46.38,45.85,45.87,718750.0,45.7724,45.7823,45.2591,45.2789,718750.0
2024-03-26 09:30:00,46.82,47.36,46.55,46.88,978093.0,46.2166,46.7497,45.9501,46.2759,978093.0
2024-03-26 09:40:00,46.87,47.13,46.54,47.12,554847.0,46.266,46.5226,45.9403,46.5128,554847.0
2024-03-26 09:50:00,47.12,47.13,46.73,47.01,325918.0,46.5128,46.5226,46.1278,46.4042,325918.0
2024-03-26 10:00:00,47.02,47.32,46.94,46.97,475364.0,46.4141,46.7102,46.3351,46.3647,475364.0
2024-03-26 10:10:00,46.97,47.11,46.67,47.07,514503.0,46.3647,46.5029,46.0686,46.4634,514503.0
2024-03-26 10:20:00,47.07,47.1,46.17,46.2,480572.0,46.4634,46.493,45.575,45.6046,480572.0
2024-03-26 10:30:00,46.21,46.22,45.84,46.1,538224.0,45.6145,45.6244,45.2493,45.5059,538224.0
2024-03-26 10:40:00,46.09,46.14,45.65,45.77,534160.0,45.4961,45.5454,45.0617,45.1802,534160.0
2024-03-26 10:50:00,45.76,46.09,45.69,46.08,243681.0,45.1703,45.4961,45.1012,45.4862,243681.0
2024-03-26 11:00:00,46.08,46.27,45.98,46.26,230423.0,45.4862,45.6737,45.3875,45.6639,230423.0
2024-03-26 11:10:00,46.27,46.46,46.13,46.16,411276.0,45.6737,45.8613,45.5355,45.5651,411276.0
2024-03-26 11:20:00,46.16,46.4,46.09,46.09,176345.0,45.5651,45.8021,45.4961,45.4961,176345.0
2024-03-26 11:30:00,46.1,46.15,45.9,46.0,234205.0,45.5059,45.5553,45.3085,45.4072,234205.0
2024-03-26 11:40:00,45.98,46.02,45.8,45.83,153871.0,45.3875,45.427,45.2098,45.2394,153871.0
2024-03-26 11:50:00,45.83,46.25,45.83,46.22,235719.0,45.2394,45.654,45.2394,45.6244,235719.0
2024-03-26 12:00:00,46.23,46.33,46.08,46.17,193912.0,45.6342,45.733,45.4862,45.575,193912.0
2024-03-26 12:10:00,46.17,46.25,45.96,46.06,154508.0,45.575,45.654,45.3677,45.4664,154508.0
2024-03-26 12:20:00,46.05,46.11,45.79,46.1,208318.0,45.4566,45.5158,45.1999,45.5059,208318.0
2024-03-26 12:30:00,46.09,46.09,45.85,46.05,154389.0,45.4961,45.4961,45.2591,45.4566,154389.0
2024-03-26 12:40:00,46.04,46.04,45.82,45.83,127885.0,45.4467,45.4467,45.2295,45.2394,127885.0
2024-03-26 12:50:00,45.83,45.88,45.69,45.81,259669.0,45.2394,45.2888,45.1012,45.2197,259669.0
2024-03-26 13:00:00,45.82,45.99,45.64,45.98,264879.0,45.2295,45.3973,45.0519,45.3875,264879.0
2024-03-26 13:10:00,45.98,46.06,45.86,45.9,102075.0,45.3875,45.4664,45.269,45.3085,102075.0
2024-03-26 13:20:00,45.91,46.09,45.86,46.07,123613.0,45.3184,45.4961,45.269,45.4763,123613.0
2024-03-26 13:30:00,46.06,46.14,45.96,46.02,186505.0,45.4664,45.5454,45.3677,45.427,186505.0
2024-03-26 13:40:00,46.01,46.08,45.78,45.95,147626.0,45.4171,45.4862,45.19,45.3579,147626.0
2024-03-26 13:50:00,45.92,46.01,45.84,45.89,100447.0,45.3282,45.4171,45.2493,45.2986,100447.0
2024-03-26 14:00:00,45.88,46.18,45.88,46.11,77885.0,45.2888,45.5849,45.2888,45.5158,77885.0
2024-03-26 14:10:00,46.12,46.18,46.07,46.07,86114.0,45.5257,45.5849,45.4763,45.4763,86114.0
2024-03-26 14:20:00,46.08,46.22,45.96,46.21,132231.0,45.4862,45.6244,45.3677,45.6145,132231.0
2024-03-26 14:30:00,46.21,46.25,46.16,46.22,94009.0,45.6145,45.654,45.5651,45.6244,94009.0
2024-03-26 14:40:00,46.2,46.25,46.02,46.03,81513.0,45.6046,45.654,45.427,45.4368,81513.0
2024-03-26 14:50:00,46.04,46.26,46.03,46.17,68961.0,45.4467,45.6639,45.4368,45.575,68961.0
2024-03-26 15:00:00,46.18,46.18,45.98,46.0,119905.0,45.5849,45.5849,45.3875,45.4072,119905.0
2024-03-26 15:10:00,45.99,46.06,45.65,45.7,137715.0,45.3973,45.4664,45.0617,45.1111,137715.0
2024-03-26 15:20:00,45.7,45.77,45.42,45.54,228708.0,45.1111,45.1802,44.8347,44.9531,228708.0
2024-03-26 15:30:00,45.55,45.56,45.22,45.38,411792.0,44.963,44.9729,44.6373,44.7952,411792.0
2024-03-26 15:40:00,45.38,45.52,45.06,45.33,429884.0,44.7952,44.9334,44.4793,44.7458,429884.0
2024-03-26 15:50:00,45.33,45.33,44.89,44.93,1166481.0,44.7458,44.7458,44.3115,44.351,1166481.0
2024-03-27 09:30:00,46.23,46.41,45.6,45.69,794054.0,45.6342,45.8119,45.0124,45.1012,794054.0
2024-03-27 09:40:00,45.69,45.75,45.16,45.67,580428.0,45.1012,45.1604,44.578,45.0815,580428.0
2024-03-27 09:50:00,45.67,45.88,44.67,44.68,621100.0,45.0815,45.2888,44.0944,44.1042,621100.0
2024-03-27 10:00:00,44.68,44.88,43.92,44.41,969733.0,44.1042,44.3016,43.354,43.8377,969733.0
2024-03-27 10:10:00,44.41,45.02,44.26,44.9,648073.0,43.8377,44.4398,43.6896,44.3214,648073.0
2024-03-27 10:20:00,44.92,45.0,44.7,44.82,390428.0,44.3411,44.4201,44.124,44.2424,390428.0
2024-03-27 10:30:00,44.83,45.38,44.83,45.37,405552.0,44.2523,44.7952,44.2523,44.7853,405552.0
2024-03-27 10:40:00,45.35,45.51,44.97,45.0,380278.0,44.7656,44.9235,44.3905,44.4201,380278.0
2024-03-27 10:50:00,45.02,45.38,44.93,45.26,255244.0,44.4398,44.7952,44.351,44.6767,255244.0
2024-03-27 11:00:00,45.26,45.37,45.02,45.2,195901.0,44.6767,44.7853,44.4398,44.6175,195901.0
2024-03-27 11:10:00,45.21,45.3,45.0,45.26,199638.0,44.6274,44.7162,44.4201,44.6767,199638.0
2024-03-27 11:20:00,45.25,45.35,45.12,45.12,174328.0,44.6669,44.7656,44.5386,44.5386,174328.0
2024-03-27 11:30:00,45.13,45.31,44.88,45.23,267107.0,44.5484,44.7261,44.3016,44.6471,267107.0
2024-03-27 11:40:00,45.24,45.36,45.14,45.22,182513.0,44.657,44.7755,44.5583,44.6373,182513.0
2024-03-27 11:50:00,45.22,45.31,45.13,45.14,156490.0,44.6373,44.7261,44.5484,44.5583,156490.0
2024-03-27 12:00:00,45.15,45.43,45.06,45.31,234994.0,44.5682,44.8446,44.4793,44.7261,234994.0
2024-03-27 12:10:00,45.34,45.38,45.15,45.35,224814.0,44.7557,44.7952,44.5682,44.7656,224814.0
2024-03-27 12:20:00,45.33,45.55,45.33,45.5,168583.0,44.7458,44.963,44.7458,44.9137,168583.0
2024-03-27 12:30:00,45.51,45.69,45.46,45.65,217180.0,44.9235,45.1012,44.8742,45.0617,217180.0
2024-03-27 12:40:00,45.66,45.96,45.58,45.9,251927.0,45.0716,45.3677,44.9926,45.3085,251927.0
2024-03-27 12:50:00,45.88,45.97,45.75,45.96,167466.0,45.2888,45.3776,45.1604,45.3677,167466.0
2024-03-27 13:00:00,45.96,46.03,45.57,45.64,302296.0,45.3677,45.4368,44.9828,45.0519,302296.0
2024-03-27 13:10:00,45.64,45.83,45.52,45.82,334067.0,45.0519,45.2394,44.9334,45.2295,334067.0
2024-03-27 13:20:00,45.82,45.87,45.7,45.73,236400.0,45.2295,45.2789,45.1111,45.1407,236400.0
2024-03-27 13:30:00,45.73,45.86,45.72,45.8,216331.0,45.1407,45.269,45.1308,45.2098,216331.0
2024-03-27 13:40:00,45.8,46.09,45.8,46.02,233252.0,45.2098,45.4961,45.2098,45.427,233252.0
2024-03-27 13:50:00,46.02,46.03,45.89,45.99,154985.0,45.427,45.4368,45.2986,45.3973,154985.0
2024-03-27 14:00:00,46.0,46.01,45.71,45.77,210242.0,45.4072,45.4171,45.1209,45.1802,210242.0
2024-03-27 14:10:00,45.78,46.0,45.7,45.97,172618.0,45.19,45.4072,45.1111,45.3776,172618.0
2024-03-27 14:20:00,45.97,46.17,45.97,46.15,145320.0,45.3776,45.575,45.3776,45.5553,145320.0
2024-03-27 14:30:00,46.16,46.21,45.84,45.85,168304.0,45.5651,45.6145,45.2493,45.2591,168304.0
2024-03-27 14:40:00,45.84,45.97,45.72,45.78,107049.0,45.2493,45.3776,45.1308,45.19,107049.0
2024-03-27 14:50:00,45.77,45.79,45.58,45.71,122473.0,45.1802,45.1999,44.9926,45.1209,122473.0
2024-03-27 15:00:00,45.71,45.82,45.63,45.63,110559.0,45.1209,45.2295,45.042,45.042,110559.0
2024-03-27 15:10:00,45.62,45.62,45.27,45.34,256453.0,45.0321,45.0321,44.6866,44.7557,256453.0
2024-03-27 15:20:00,45.35,45.76,45.33,45.64,231539.0,44.7656,45.1703,44.7458,45.0519,231539.0
2024-03-27 15:30:00,45.62,46.16,45.56,46.12,289736.0,45.0321,45.5651,44.9729,45.5257,289736.0
2024-03-27 15:40:00,46.12,46.41,46.06,46.26,648635.0,45.5257,45.8119,45.4664,45.6639,648635.0
2024-03-27 15:50:00,46.28,46.53,46.27,46.53,776570.0,45.6836,45.9304,45.6737,45.9304,776570.0
2024-03-28 09:30:00,46.38,46.85,46.01,46.8,624607.0,45.7823,46.2463,45.4171,46.1969,624607.0
2024-03-28 09:40:00,46.79,47.3,46.71,46.95,543287.0,46.187,46.6905,46.1081,46.345,543287.0
2024-03-28 09:50:00,46.95,47.04,46.49,46.58,214253.0,46.345,46.4338,45.8909,45.9797,214253.0
2024-03-28 10:00:00,46.59,47.13,46.57,46.59,353679.0,45.9896,46.5226,45.9699,45.9896,353679.0
2024-03-28 10:10:00,46.59,46.63,46.19,46.5,326781.0,45.9896,46.0291,45.5948,45.9008,326781.0
2024-03-28 10:20:00,46.49,46.58,46.13,46.49,212202.0,45.8909,45.9797,45.5355,45.8909,212202.0
2024-03-28 10:30:00,46.5,46.95,46.48,46.8,337659.0,45.9008,46.345,45.881,46.1969,337659.0
2024-03-28 10:40:00,46.8,46.93,46.58,46.86,159718.0,46.1969,46.3252,45.9797,46.2561,159718.0
2024-03-28 10:50:00,46.88,46.88,46.57,46.63,144231.0,46.2759,46.2759,45.9699,46.0291,144231.0
2024-03-28 11:00:00,46.63,46.75,46.38,46.57,139076.0,46.0291,46.1475,45.7823,45.9699,139076.0
2024-03-28 11:10:00,46.57,46.82,46.47,46.81,160252.0,45.9699,46.2166,45.8712,46.2068,160252.0
2024-03-28 11:20:00,46.81,46.95,46.77,46.92,116981.0,46.2068,46.345,46.1673,46.3154,116981.0
2024-03-28 11:30:00,46.91,47.07,46.75,46.79,212519.0,46.3055,46.4634,46.1475,46.187,212519.0
2024-03-28 11:40:00,46.79,47.07,46.76,47.05,112994.0,46.187,46.4634,46.1574,46.4437,112994.0
2024-03-28 11:50:00,47.06,47.09,46.99,47.0,128546.0,46.4536,46.4832,46.3845,46.3943,128546.0
2024-03-28 12:00:00,46.99,47.02,46.57,46.74,190307.0,46.3845,46.4141,45.9699,46.1377,190307.0
2024-03-28 12:10:00,46.74,46.79,46.61,46.66,99071.0,46.1377,46.187,46.0094,46.0587,99071.0
2024-03-28 12:20:00,46.67,46.77,46.45,46.75,122228.0,46.0686,46.1673,45.8514,46.1475,122228.0
2024-03-28 12:30:00,46.76,46.78,46.51,46.57,100034.0,46.1574,46.1772,45.9106,45.9699,100034.0
2024-03-28 12:40:00,46.55,46.69,46.52,46.53,76842.0,45.9501,46.0883,45.9205,45.9304,76842.0
2024-03-28 12:50:00,46.5,46.65,46.44,46.52,91626.0,45.9008,46.0488,45.8415,45.9205,91626.0
2024-03-28 13:00:00,46.51,46.55,46.31,46.43,90410.0,45.9106,45.9501,45.7132,45.8317,90410.0
2024-03-28 13:10:00,46.44,46.45,46.17,46.32,117549.0,45.8415,45.8514,45.575,45.7231,117549.0
2024-03-28 13:20:00,46.31,46.34,46.17,46.28,74399.0,45.7132,45.7428,45.575,45.6836,74399.0
2024-03-28 13:30:00,46.29,46.43,46.21,46.42,74287.0,45.6935,45.8317,45.6145,45.8218,74287.0
2024-03-28 13:40:00,46.42,46.46,46.31,46.4,93156.0,45.8218,45.8613,45.7132,45.8021,93156.0
2024-03-28 13:50:00,46.41,46.48,46.26,46.28,96960.0,45.8119,45.881,45.6639,45.6836,96960.0
2024-03-28 14:00:00,46.28,46.32,46.02,46.24,210941.0,45.6836,45.7231,45.427,45.6441,210941.0
2024-03-28 14:10:00,46.25,46.38,46.19,46.19,126186.0,45.654,45.7823,45.5948,45.5948,126186.0
2024-03-28 14:20:00,46.2,46.41,46.18,46.37,129668.0,45.6046,45.8119,45.5849,45.7724,129668.0
2024-03-28 14:30:00,46.38,46.45,46.27,46.33,109665.0,45.7823,45.8514,45.6737,45.733,109665.0
2024-03-28 14:40:00,46.32,46.33,46.15,46.29,102634.0,45.7231,45.733,45.5553,45.6935,102634.0
2024-03-28 14:50:00,46.32,46.57,46.25,46.53,132027.0,45.7231,45.9699,45.654,45.9304,132027.0
2024-03-28 15:00:00,46.53,46.57,46.21,46.4,132205.0,45.9304,45.9699,45.6145,45.8021,132205.0
2024-03-28 15:10:00,46.4,46.6,46.34,46.57,174682.0,45.8021,45.9995,45.7428,45.9699,174682.0
2024-03-28 15:20:00,46.57,46.64,46.49,46.55,152511.0,45.9699,46.039,45.8909,45.9501,152511.0
2024-03-28 15:30:00,46.56,46.66,46.27,46.38,208871.0,45.96,46.0587,45.6737,45.7823,208871.0
2024-03-28 15:40:00,46.37,46.49,46.31,46.42,275347.0,45.7724,45.8909,45.7132,45.8218,275347.0
2024-03-28 15:50:00,46.43,46.75,46.32,46.53,673250.0,45.8317,46.1475,45.7231,45.9304,673250.0
2024-04-01 09:30:00,46.73,48.89,46.73,48.86,1773040.0,46.1278,48.26,46.1278,48.2304,1773040.0
2024-04-01 09:40:00,48.88,49.72,48.88,49.71,1086060.0,48.2501,49.0793,48.2501,49.0694,1086060.0
2024-04-01 09:50:00,49.7,49.99,49.54,49.65,939234.0,49.0595,49.3458,48.9016,49.0102,939234.0
2024-04-01 10:00:00,49.63,49.86,48.98,49.11,807792.0,48.9904,49.2175,48.3488,48.4771,807792.0
2024-04-01 10:10:00,49.1,49.59,48.64,48.72,403677.0,48.4673,48.9509,48.0132,48.0922,403677.0
2024-04-01 10:20:00,48.72,49.32,48.65,48.81,412288.0,48.0922,48.6844,48.0231,48.181,412288.0
2024-04-01 10:30:00,48.83,49.0,48.23,48.32,419912.0,48.2007,48.3686,47.6085,47.6973,419912.0
2024-04-01 10:40:00,48.34,48.69,48.26,48.41,287653.0,47.7171,48.0625,47.6381,47.7862,287653.0
2024-04-01 10:50:00,48.41,48.41,47.85,48.32,398460.0,47.7862,47.7862,47.2334,47.6973,398460.0
2024-04-01 11:00:00,48.32,48.35,47.95,48.17,204393.0,47.6973,47.7269,47.3321,47.5492,204393.0
2024-04-01 11:10:00,48.18,48.2,47.6,47.73,343064.0,47.5591,47.5789,46.9866,47.1149,343064.0
2024-04-01 11:20:00,47.72,48.1,47.44,48.1,315792.0,47.105,47.4801,46.8287,47.4801,315792.0
2024-04-01 11:30:00,48.1,48.15,47.81,47.82,197546.0,47.4801,47.5295,47.1939,47.2038,197546.0
2024-04-01 11:40:00,47.83,48.2,47.82,48.17,314001.0,47.2136,47.5789,47.2038,47.5492,314001.0
2024-04-01 11:50:00,48.17,48.19,47.73,47.79,217231.0,47.5492,47.569,47.1149,47.1741,217231.0
2024-04-01 12:00:00,47.79,48.22,47.66,48.1,189460.0,47.1741,47.5986,47.0458,47.4801,189460.0
2024-04-01 12:10:00,48.12,48.48,48.11,48.47,213402.0,47.4999,47.8553,47.49,47.8454,213402.0
2024-04-01 12:20:00,48.5,48.6,48.41,48.58,162471.0,47.875,47.9737,47.7862,47.954,162471.0
2024-04-01 12:30:00,48.6,48.67,48.36,48.44,223663.0,47.9737,48.0428,47.7368,47.8158,223663.0
2024-04-01 12:40:00,48.45,48.56,48.35,48.43,115250.0,47.8256,47.9342,47.7269,47.8059,115250.0
2024-04-01 12:50:00,48.41,48.51,48.16,48.21,116320.0,47.7862,47.8849,47.5394,47.5887,116320.0
2024-04-01 13:00:00,48.21,48.23,47.89,47.98,143802.0,47.5887,47.6085,47.2729,47.3617,143802.0
2024-04-01 13:10:00,47.96,48.05,47.86,47.87,107927.0,47.342,47.4308,47.2432,47.2531,107927.0
2024-04-01 13:20:00,47.87,47.87,47.46,47.81,190899.0,47.2531,47.2531,46.8484,47.1939,190899.0
2024-04-01 13:30:00,47.82,47.98,47.8,47.9,91923.0,47.2038,47.3617,47.184,47.2827,91923.0
2024-04-01 13:40:00,47.9,48.1,47.87,48.03,66335.0,47.2827,47.4801,47.2531,47.4111,66335.0
2024-04-01 13:50:00,48.04,48.1,47.8,47.99,90233.0,47.4209,47.4801,47.184,47.3716,90233.0
2024-04-01 14:00:00,47.98,47.98,47.81,47.91,57811.0,47.3617,47.3617,47.1939,47.2926,57811.0
2024-04-01 14:10:00,47.9,47.91,47.71,47.84,108326.0,47.2827,47.2926,47.0952,47.2235,108326.0
2024-04-01 14:20:00,47.84,48.01,47.81,47.91,97182.0,47.2235,47.3913,47.1939,47.2926,97182.0
2024-04-01 14:30:00,47.88,48.11,47.86,48.09,75741.0,47.263,47.49,47.2432,47.4703,75741.0
2024-04-01 14:40:00,48.11,48.12,47.89,47.94,68123.0,47.49,47.4999,47.2729,47.3222,68123.0
2024-04-01 14:50:00,47.95,48.0,47.74,47.81,77497.0,47.3321,47.3814,47.1248,47.1939,77497.0
2024-04-01 15:00:00,47.8,47.94,47.55,47.89,122578.0,47.184,47.3222,46.9372,47.2729,122578.0
2024-04-01 15:10:00,47.91,48.03,47.85,47.93,103202.0,47.2926,47.4111,47.2334,47.3123,103202.0
2024-04-01 15:20:00,47.92,48.06,47.75,47.8,123610.0,47.3025,47.4407,47.1347,47.184,123610.0
2024-04-01 15:30:00,47.8,47.99,47.62,47.62,141008.0,47.184,47.3716,47.0063,47.0063,141008.0
2024-04-01 15:40:00,47.61,47.98,47.61,47.8,141112.0,46.9965,47.3617,46.9965,47.184,141112.0
2024-04-01 15:50:00,47.79,48.19,47.54,48.04,683828.0,47.1741,47.569,46.9274,47.4209,683828.0
2024-04-02 09:30:00,45.83,46.0,45.27,45.42,1273542.0,45.2394,45.4072,44.6866,44.8347,1273542.0
2024-04-02 09:40:00,45.4,45.42,44.85,44.9,665506.0,44.8149,44.8347,44.272,44.3214,665506.0
2024-04-02 09:50:00,44.9,45.12,44.74,45.12,361400.0,44.3214,44.5386,44.1634,44.5386,361400.0
2024-04-02 10:00:00,45.13,45.43,44.76,45.21,559895.0,44.5484,44.8446,44.1832,44.6274,559895.0
2024-04-02 10:10:00,45.21,45.23,44.38,44.42,544297.0,44.6274,44.6471,43.8081,43.8476,544297.0
2024-04-02 10:20:00,44.4,45.02,44.39,44.96,315540.0,43.8278,44.4398,43.818,44.3806,315540.0
2024-04-02 10:30:00,44.96,45.11,44.81,44.9,232808.0,44.3806,44.5287,44.2325,44.3214,232808.0
2024-04-02 10:40:00,44.89,45.0,44.68,44.76,229555.0,44.3115,44.4201,44.1042,44.1832,229555.0
2024-04-02 10:50:00,44.76,44.93,44.55,44.6,226123.0,44.1832,44.351,43.9759,44.0253,226123.0
2024-04-02 11:00:00,44.61,44.86,44.49,44.84,267206.0,44.0351,44.2819,43.9167,44.2622,267206.0
2024-04-02 11:10:00,44.83,45.09,44.83,45.09,322347.0,44.2523,44.5089,44.2523,44.5089,322347.0
2024-04-02 11:20:00,45.09,45.19,44.98,45.05,199166.0,44.5089,44.6076,44.4004,44.4695,199166.0
2024-04-02 11:30:00,45.05,45.18,44.77,44.97,297609.0,44.4695,44.5978,44.1931,44.3905,297609.0
2024-04-02 11:40:00,44.97,44.99,44.65,44.69,203595.0,44.3905,44.4102,44.0746,44.1141,203595.0
2024-04-02 11:50:00,44.69,44.69,44.47,44.48,236942.0,44.1141,44.1141,43.8969,43.9068,236942.0
2024-04-02 12:00:00,44.49,44.68,44.44,44.54,184183.0,43.9167,44.1042,43.8673,43.966,184183.0
2024-04-02 12:10:00,44.55,44.64,44.45,44.53,108603.0,43.9759,44.0647,43.8772,43.9562,108603.0
2024-04-02 12:20:00,44.54,44.71,44.48,44.61,127345.0,43.966,44.1338,43.9068,44.0351,127345.0
2024-04-02 12:30:00,44.61,44.73,44.57,44.62,139975.0,44.0351,44.1536,43.9956,44.045,139975.0
2024-04-02 12:40:00,44.62,44.88,44.6,44.87,163211.0,44.045,44.3016,44.0253,44.2918,163211.0
2024-04-02 12:50:00,44.87,44.95,44.71,44.94,120104.0,44.2918,44.3707,44.1338,44.3609,120104.0
2024-04-02 13:00:00,44.96,45.13,44.89,45.0,140441.0,44.3806,44.5484,44.3115,44.4201,140441.0
2024-04-02 13:10:00,44.99,45.01,44.72,44.72,61047.0,44.4102,44.43,44.1437,44.1437,61047.0
2024-04-02 13:20:00,44.72,44.91,44.72,44.89,68835.0,44.1437,44.3313,44.1437,44.3115,68835.0
2024-04-02 13:30:00,44.9,44.94,44.82,44.91,60298.0,44.3214,44.3609,44.2424,44.3313,60298.0
2024-04-02 13:40:00,44.93,45.1,44.9,45.08,90420.0,44.351,44.5188,44.3214,44.4991,90420.0
2024-04-02 13:50:00,45.08,45.14,44.93,44.93,61327.0,44.4991,44.5583,44.351,44.351,61327.0
2024-04-02 14:00:00,44.92,45.16,44.92,45.15,84991.0,44.3411,44.578,44.3411,44.5682,84991.0
2024-04-02 14:10:00,45.15,45.18,45.03,45.16,65798.0,44.5682,44.5978,44.4497,44.578,65798.0
2024-04-02 14:20:00,45.16,45.35,45.16,45.28,112188.0,44.578,44.7656,44.578,44.6965,112188.0
2024-04-02 14:30:00,45.28,45.36,45.18,45.3,90492.0,44.6965,44.7755,44.5978,44.7162,90492.0
2024-04-02 14:40:00,45.32,45.53,45.2,45.26,166099.0,44.736,44.9433,44.6175,44.6767,166099.0
2024-04-02 14:50:00,45.26,45.37,45.26,45.31,87293.0,44.6767,44.7853,44.6767,44.7261,87293.0
2024-04-02 15:00:00,45.3,45.63,45.29,45.49,144095.0,44.7162,45.042,44.7064,44.9038,144095.0
2024-04-02 15:10:00,45.5,45.54,45.17,45.19,115600.0,44.9137,44.9531,44.5879,44.6076,115600.0
2024-04-02 15:20:00,45.16,45.49,45.12,45.44,111796.0,44.578,44.9038,44.5386,44.8544,111796.0
2024-04-02 15:30:00,45.45,45.88,45.39,45.88,215307.0,44.8643,45.2888,44.8051,45.2888,215307.0
2024-04-02 15:40:00,45.88,46.07,45.78,46.07,255035.0,45.2888,45.4763,45.19,45.4763,255035.0
2024-04-02 15:50:00,46.08,46.15,45.8,45.85,585282.0,45.4862,45.5553,45.2098,45.2591,585282.0
2024-04-03 09:30:00,44.28,45.08,44.23,45.07,796052.0,43.7094,44.4991,43.66,44.4892,796052.0
2024-04-03 09:40:00,45.06,45.15,44.72,44.83,281974.0,44.4793,44.5682,44.1437,44.2523,281974.0
2024-04-03 09:50:00,44.82,45.11,44.69,44.74,207043.0,44.2424,44.5287,44.1141,44.1634,207043.0
2024-04-03 10:00:00,44.75,46.24,44.75,45.62,780740.0,44.1733,45.6441,44.1733,45.0321,780740.0
2024-04-03 10:10:00,45.62,46.57,45.61,46.43,523013.0,45.0321,45.9699,45.0222,45.8317,523013.0
2024-04-03 10:20:00,46.43,47.01,46.36,46.89,427343.0,45.8317,46.4042,45.7626,46.2857,427343.0
2024-04-03 10:30:00,46.9,47.18,46.76,46.77,321213.0,46.2956,46.572,46.1574,46.1673,321213.0
2024-04-03 10:40:00,46.77,46.91,46.69,46.69,257586.0,46.1673,46.3055,46.0883,46.0883,257586.0
2024-04-03 10:50:00,46.69,46.87,46.65,46.75,219688.0,46.0883,46.266,46.0488,46.1475,219688.0
2024-04-03 11:00:00,46.76,46.83,46.52,46.63,251363.0,46.1574,46.2265,45.9205,46.0291,251363.0
2024-04-03 11:10:00,46.64,46.89,46.61,46.77,187461.0,46.039,46.2857,46.0094,46.1673,187461.0
2024-04-03 11:20:00,46.77,46.99,46.77,46.86,135007.0,46.1673,46.3845,46.1673,46.2561,135007.0
2024-04-03 11:30:00,46.86,46.95,46.72,46.79,93963.0,46.2561,46.345,46.1179,46.187,93963.0
2024-04-03 11:40:00,46.8,47.0,46.78,46.82,158953.0,46.1969,46.3943,46.1772,46.2166,158953.0
2024-04-03 11:50:00,46.83,46.83,46.4,46.52,208401.0,46.2265,46.2265,45.8021,45.9205,208401.0
2024-04-03 12:00:00,46.52,46.53,46.18,46.32,211070.0,45.9205,45.9304,45.5849,45.7231,211070.0
2024-04-03 12:10:00,46.3,46.54,46.09,46.53,310920.0,45.7033,45.9403,45.4961,45.9304,310920.0
2024-04-03 12:20:00,46.52,46.65,46.47,46.65,173677.0,45.9205,46.0488,45.8712,46.0488,173677.0
2024-04-03 12:30:00,46.64,46.8,46.16,46.2,214052.0,46.039,46.1969,45.5651,45.6046,214052.0
2024-04-03 12:40:00,46.2,46.74,46.2,46.64,190991.0,45.6046,46.1377,45.6046,46.039,190991.0
2024-04-03 12:50:00,46.62,46.88,46.59,46.74,208173.0,46.0192,46.2759,45.9896,46.1377,208173.0
2024-04-03 13:00:00,46.74,46.82,46.66,46.69,85137.0,46.1377,46.2166,46.0587,46.0883,85137.0
2024-04-03 13:10:00,46.69,46.82,46.69,46.81,96355.0,46.0883,46.2166,46.0883,46.2068,96355.0
2024-04-03 13:20:00,46.8,46.93,46.76,46.9,85491.0,46.1969,46.3252,46.1574,46.2956,85491.0
2024-04-03 13:30:00,46.93,46.94,46.62,46.62,53669.0,46.3252,46.3351,46.0192,46.0192,53669.0
2024-04-03 13:40:00,46.64,46.85,46.64,46.83,46566.0,46.039,46.2463,46.039,46.2265,46566.0
2024-04-03 13:50:00,46.81,46.91,46.71,46.73,64308.0,46.2068,46.3055,46.1081,46.1278,64308.0
2024-04-03 14:00:00,46.73,46.93,46.7,46.86,62752.0,46.1278,46.3252,46.0982,46.2561,62752.0
2024-04-03 14:10:00,46.86,46.92,46.58,46.69,84747.0,46.2561,46.3154,45.9797,46.0883,84747.0
2024-04-03 14:20:00,46.71,46.8,46.65,46.65,50424.0,46.1081,46.1969,46.0488,46.0488,50424.0
2024-04-03 14:30:00,46.64,46.8,46.55,46.76,99348.0,46.039,46.1969,45.9501,46.1574,99348.0
2024-04-03 14:40:00,46.76,46.81,46.49,46.49,50067.0,46.1574,46.2068,45.8909,45.8909,50067.0
2024-04-03 14:50:00,46.51,46.56,46.33,46.43,53719.0,45.9106,45.96,45.733,45.8317,53719.0
2024-04-03 15:00:00,46.42,46.43,46.26,46.38,66095.0,45.8218,45.8317,45.6639,45.7823,66095.0
2024-04-03 15:10:00,46.41,46.43,45.43,45.85,315716.0,45.8119,45.8317,44.8446,45.2591,315716.0
2024-04-03 15:20:00,45.87,45.95,45.6,45.71,122258.0,45.2789,45.3579,45.0124,45.1209,122258.0
2024-04-03 15:30:00,45.68,45.98,45.52,45.95,149117.0,45.0913,45.3875,44.9334,45.3579,149117.0
2024-04-03 15:40:00,45.95,46.09,45.84,46.07,107613.0,45.3579,45.4961,45.2493,45.4763,107613.0
2024-04-03 15:50:00,46.06,46.23,45.86,46.2,433097.0,45.4664,45.6342,45.269,45.6046,433097.0
2024-04-04 09:30:00,48.07,48.48,47.61,47.64,1234104.0,47.4505,47.8553,46.9965,47.0261,1234104.0
2024-04-04 09:40:00,47.64,47.99,47.43,47.64,737175.0,47.0261,47.3716,46.8188,47.0261,737175.0
2024-04-04 09:50:00,47.65,47.73,47.26,47.45,263878.0,47.0359,47.1149,46.651,46.8385,263878.0
2024-04-04 10:00:00,47.48,47.96,47.48,47.96,239570.0,46.8681,47.342,46.8681,47.342,239570.0
2024-04-04 10:10:00,47.96,48.02,47.42,47.45,257985.0,47.342,47.4012,46.8089,46.8385,257985.0
2024-04-04 10:20:00,47.46,47.53,47.12,47.51,237316.0,46.8484,46.9175,46.5128,46.8978,237316.0
2024-04-04 10:30:00,47.51,47.56,47.14,47.45,224624.0,46.8978,46.9471,46.5325,46.8385,224624.0
2024-04-04 10:40:00,47.44,47.55,47.22,47.3,206621.0,46.8287,46.9372,46.6115,46.6905,206621.0
2024-04-04 10:50:00,47.29,47.31,47.12,47.24,156933.0,46.6806,46.7003,46.5128,46.6312,156933.0
2024-04-04 11:00:00,47.24,47.3,47.06,47.17,203873.0,46.6312,46.6905,46.4536,46.5621,203873.0
2024-04-04 11:10:00,47.18,47.18,46.64,46.64,293144.0,46.572,46.572,46.039,46.039,293144.0
2024-04-04 11:20:00,46.63,46.87,46.58,46.85,180567.0,46.0291,46.266,45.9797,46.2463,180567.0
2024-04-04 11:30:00,46.86,47.05,46.84,47.05,130791.0,46.2561,46.4437,46.2364,46.4437,130791.0
2024-04-04 11:40:00,47.06,47.19,47.02,47.12,157839.0,46.4536,46.5819,46.4141,46.5128,157839.0
2024-04-04 11:50:00,47.13,47.32,47.11,47.32,167203.0,46.5226,46.7102,46.5029,46.7102,167203.0
2024-04-04 12:00:00,47.33,47.54,47.24,47.53,206795.0,46.7201,46.9274,46.6312,46.9175,206795.0
2024-04-04 12:10:00,47.54,47.59,47.32,47.41,150078.0,46.9274,46.9767,46.7102,46.799,150078.0
2024-04-04 12:20:00,47.42,47.54,47.35,47.42,89554.0,46.8089,46.9274,46.7398,46.8089,89554.0
2024-04-04 12:30:00,47.42,47.42,47.25,47.39,85130.0,46.8089,46.8089,46.6411,46.7793,85130.0
2024-04-04 12:40:00,47.39,47.48,47.34,47.42,51725.0,46.7793,46.8681,46.7299,46.8089,51725.0
2024-04-04 12:50:00,47.42,47.52,47.36,47.4,84834.0,46.8089,46.9076,46.7497,46.7892,84834.0
2024-04-04 13:00:00,47.41,47.41,47.17,47.37,73318.0,46.799,46.799,46.5621,46.7596,73318.0
2024-04-04 13:10:00,47.38,47.44,47.34,47.38,73136.0,46.7694,46.8287,46.7299,46.7694,73136.0
2024-04-04 13:20:00,47.37,47.47,47.34,47.34,48062.0,46.7596,46.8583,46.7299,46.7299,48062.0
2024-04-04 13:30:00,47.34,47.38,47.25,47.32,76545.0,46.7299,46.7694,46.6411,46.7102,76545.0
2024-04-04 13:40:00,47.32,47.32,47.04,47.17,113437.0,46.7102,46.7102,46.4338,46.5621,113437.0
2024-04-04 13:50:00,47.17,47.29,46.98,47.12,189870.0,46.5621,46.6806,46.3746,46.5128,189870.0
2024-04-04 14:00:00,47.1,47.13,46.64,46.69,268990.0,46.493,46.5226,46.039,46.0883,268990.0
2024-04-04 14:10:00,46.7,46.7,45.79,45.89,615043.0,46.0982,46.0982,45.1999,45.2986,615043.0
2024-04-04 14:20:00,45.89,46.11,45.13,45.22,429941.0,45.2986,45.5158,44.5484,44.6373,429941.0
2024-04-04 14:30:00,45.2,45.2,44.58,45.04,947446.0,44.6175,44.6175,44.0055,44.4596,947446.0
2024-04-04 14:40:00,45.02,45.02,44.15,44.59,627447.0,44.4398,44.4398,43.5811,44.0154,627447.0
2024-04-04 14:50:00,44.6,44.6,43.52,43.73,693073.0,44.0253,44.0253,42.9592,43.1665,693073.0
2024-04-04 15:00:00,43.71,43.71,42.92,43.21,960517.0,43.1467,43.1467,42.3669,42.6532,960517.0
2024-04-04 15:10:00,43.22,43.23,42.61,42.64,1063420.0,42.663,42.6729,42.0609,42.0905,1063420.0
2024-04-04 15:20:00,42.63,43.14,42.02,42.03,1436579.0,42.0806,42.5841,41.4785,41.4884,1436579.0
2024-04-04 15:30:00,42.02,42.77,41.98,42.31,1326280.0,41.4785,42.2188,41.439,41.7648,1326280.0
2024-04-04 15:40:00,42.31,42.69,42.2,42.65,919470.0,41.7648,42.1399,41.6562,42.1004,919470.0
2024-04-04 15:50:00,42.66,43.09,42.23,42.24,1838445.0,42.1103,42.5347,41.6858,41.6957,1838445.0
2024-04-05 09:30:00,42.7,43.57,42.04,42.05,1224836.0,42.1497,43.0085,41.4982,41.5081,1224836.0
2024-04-05 09:40:00,42.04,43.27,41.94,43.07,513148.0,41.4982,42.7124,41.3995,42.515,513148.0
2024-04-05 09:50:00,43.06,43.35,42.89,43.01,430475.0,42.5051,42.7914,42.3373,42.4557,430475.0
2024-04-05 10:00:00,43.02,43.2,42.73,43.11,439556.0,42.4656,42.6433,42.1794,42.5545,439556.0
2024-04-05 10:10:00,43.1,43.49,42.96,43.16,476019.0,42.5446,42.9296,42.4064,42.6038,476019.0
2024-04-05 10:20:00,43.15,43.26,42.63,42.8,324676.0,42.5939,42.7025,42.0806,42.2484,324676.0
2024-04-05 10:30:00,42.82,43.29,42.72,43.0,212441.0,42.2682,42.7321,42.1695,42.4459,212441.0
2024-04-05 10:40:00,43.01,43.29,42.92,43.28,242702.0,42.4557,42.7321,42.3669,42.7223,242702.0
2024-04-05 10:50:00,43.28,43.9,43.22,43.89,461382.0,42.7223,43.3343,42.663,43.3244,461382.0
2024-04-05 11:00:00,43.89,43.98,43.34,43.6,358032.0,43.3244,43.4132,42.7815,43.0381,358032.0
2024-04-05 11:10:00,43.59,43.78,43.04,43.37,279949.0,43.0283,43.2158,42.4854,42.8111,279949.0
2024-04-05 11:20:00,43.37,43.56,43.24,43.52,192705.0,42.8111,42.9987,42.6828,42.9592,192705.0
2024-04-05 11:30:00,43.51,43.79,43.4,43.72,247134.0,42.9493,43.2257,42.8407,43.1566,247134.0
2024-04-05 11:40:00,43.72,43.95,43.68,43.73,308840.0,43.1566,43.3836,43.1171,43.1665,308840.0
2024-04-05 11:50:00,43.74,44.21,43.74,44.1,281359.0,43.1763,43.6403,43.1763,43.5317,281359.0
2024-04-05 12:00:00,44.1,44.25,44.0,44.15,328837.0,43.5317,43.6798,43.433,43.5811,328837.0
2024-04-05 12:10:00,44.15,44.21,43.98,44.1,240871.0,43.5811,43.6403,43.4132,43.5317,240871.0
2024-04-05 12:20:00,44.1,44.14,43.88,43.92,217749.0,43.5317,43.5712,43.3145,43.354,217749.0
2024-04-05 12:30:00,43.94,44.19,43.75,44.18,311866.0,43.3738,43.6205,43.1862,43.6107,311866.0
2024-04-05 12:40:00,44.18,44.18,43.91,43.99,159330.0,43.6107,43.6107,43.3441,43.4231,159330.0
2024-04-05 12:50:00,44.0,44.52,44.0,44.44,277662.0,43.433,43.9463,43.433,43.8673,277662.0
2024-04-05 13:00:00,44.44,44.5,44.03,44.09,263292.0,43.8673,43.9265,43.4626,43.5218,263292.0
2024-04-05 13:10:00,44.09,44.19,43.95,44.08,287061.0,43.5218,43.6205,43.3836,43.512,287061.0
2024-04-05 13:20:00,44.08,44.26,44.08,44.17,160570.0,43.512,43.6896,43.512,43.6008,160570.0
2024-04-05 13:30:00,44.18,44.41,44.18,44.18,193115.0,43.6107,43.8377,43.6107,43.6107,193115.0
2024-04-05 13:40:00,44.2,44.28,43.88,44.01,225148.0,43.6304,43.7094,43.3145,43.4429,225148.0
2024-04-05 13:50:00,43.99,44.12,43.51,43.58,319559.0,43.4231,43.5514,42.9493,43.0184,319559.0
2024-04-05 14:00:00,43.58,43.92,43.18,43.87,482838.0,43.0184,43.354,42.6236,43.3047,482838.0
2024-04-05 14:10:00,43.86,43.99,43.75,43.81,304889.0,43.2948,43.4231,43.1862,43.2454,304889.0
2024-04-05 14:20:00,43.81,44.02,43.41,43.42,367912.0,43.2454,43.4527,42.8506,42.8605,367912.0
2024-04-05 14:30:00,43.43,43.85,43.43,43.75,380706.0,42.8703,43.2849,42.8703,43.1862,380706.0
2024-04-05 14:40:00,43.77,43.82,43.28,43.31,414850.0,43.2059,43.2553,42.7223,42.7519,414850.0
2024-04-05 14:50:00,43.33,43.48,43.13,43.29,340539.0,42.7716,42.9197,42.5742,42.7321,340539.0
2024-04-05 15:00:00,43.3,43.5,43.18,43.32,237391.0,42.742,42.9394,42.6236,42.7617,237391.0
2024-04-05 15:10:00,43.31,43.55,43.31,43.49,302436.0,42.7519,42.9888,42.7519,42.9296,302436.0
2024-04-05 15:20:00,43.48,43.52,43.3,43.46,338047.0,42.9197,42.9592,42.742,42.8999,338047.0
2024-04-05 15:30:00,43.45,43.81,43.39,43.52,400193.0,42.8901,43.2454,42.8308,42.9592,400193.0
2024-04-05 15:40:00,43.55,43.7,43.4,43.52,134126.0,42.9888,43.1369,42.8407,42.9592,134126.0
2024-04-05 15:50:00,43.51,43.87,43.43,43.72,496692.0,42.9493,43.3047,42.8703,43.1566,496692.0
2024-04-08 09:30:00,44.52,44.68,43.66,43.67,952525.0,43.9463,44.1042,43.0974,43.1072,952525.0
2024-04-08 09:40:00,43.66,44.2,43.51,43.82,371090.0,43.0974,43.6304,42.9493,43.2553,371090.0
2024-04-08 09:50:00,43.85,44.04,43.53,44.03,193130.0,43.2849,43.4725,42.969,43.4626,193130.0
2024-04-08 10:00:00,44.04,44.26,43.82,44.11,247125.0,43.4725,43.6896,43.2553,43.5416,247125.0
2024-04-08 10:10:00,44.1,44.36,43.95,44.12,211721.0,43.5317,43.7883,43.3836,43.5514,211721.0
2024-04-08 10:20:00,44.15,44.66,44.0,44.63,397429.0,43.5811,44.0845,43.433,44.0549,397429.0
2024-04-08 10:30:00,44.63,45.18,44.63,44.83,524891.0,44.0549,44.5978,44.0549,44.2523,524891.0
2024-04-08 10:40:00,44.84,44.93,44.69,44.91,144431.0,44.2622,44.351,44.1141,44.3313,144431.0
2024-04-08 10:50:00,44.91,45.1,44.74,44.78,228568.0,44.3313,44.5188,44.1634,44.2029,228568.0
2024-04-08 11:00:00,44.77,44.87,44.36,44.52,170110.0,44.1931,44.2918,43.7883,43.9463,170110.0
2024-04-08 11:10:00,44.55,44.73,44.51,44.53,59600.0,43.9759,44.1536,43.9364,43.9562,59600.0
2024-04-08 11:20:00,44.5,44.64,44.31,44.45,100124.0,43.9265,44.0647,43.739,43.8772,100124.0
2024-04-08 11:30:00,44.43,44.43,44.0,44.25,168640.0,43.8574,43.8574,43.433,43.6798,168640.0
2024-04-08 11:40:00,44.22,44.25,43.95,44.13,93119.0,43.6502,43.6798,43.3836,43.5613,93119.0
2024-04-08 11:50:00,44.13,44.24,43.86,44.09,128795.0,43.5613,43.6699,43.2948,43.5218,128795.0
2024-04-08 12:00:00,44.07,44.07,43.78,43.88,132496.0,43.5021,43.5021,43.2158,43.3145,132496.0
2024-04-08 12:10:00,43.88,43.93,43.66,43.78,137494.0,43.3145,43.3639,43.0974,43.2158,137494.0
2024-04-08 12:20:00,43.79,43.86,43.52,43.81,149435.0,43.2257,43.2948,42.9592,43.2454,149435.0
2024-04-08 12:30:00,43.8,44.08,43.75,43.97,87493.0,43.2356,43.512,43.1862,43.4034,87493.0
2024-04-08 12:40:00,43.96,44.16,43.95,44.03,76721.0,43.3935,43.5909,43.3836,43.4626,76721.0
2024-04-08 12:50:00,44.03,44.26,44.02,44.24,78291.0,43.4626,43.6896,43.4527,43.6699,78291.0
2024-04-08 13:00:00,44.23,44.25,44.08,44.11,72998.0,43.66,43.6798,43.512,43.5416,72998.0
2024-04-08 13:10:00,44.1,44.15,43.97,44.09,101753.0,43.5317,43.5811,43.4034,43.5218,101753.0
2024-04-08 13:20:00,44.09,44.27,44.03,44.27,73908.0,43.5218,43.6995,43.4626,43.6995,73908.0
2024-04-08 13:30:00,44.27,44.27,44.12,44.12,59047.0,43.6995,43.6995,43.5514,43.5514,59047.0
2024-04-08 13:40:00,44.14,44.17,43.87,43.93,83772.0,43.5712,43.6008,43.3047,43.3639,83772.0
2024-04-08 13:50:00,43.92,44.16,43.9,44.14,46923.0,43.354,43.5909,43.3343,43.5712,46923.0
2024-04-08 14:00:00,44.15,44.23,44.06,44.22,49704.0,43.5811,43.66,43.4922,43.6502,49704.0
2024-04-08 14:10:00,44.22,44.33,44.18,44.22,53829.0,43.6502,43.7587,43.6107,43.6502,53829.0
2024-04-08 14:20:00,44.24,44.31,44.06,44.19,78038.0,43.6699,43.739,43.4922,43.6205,78038.0
2024-04-08 14:30:00,44.19,44.19,44.07,44.1,38473.0,43.6205,43.6205,43.5021,43.5317,38473.0
2024-04-08 14:40:00,44.1,44.11,43.97,44.08,54782.0,43.5317,43.5416,43.4034,43.512,54782.0
2024-04-08 14:50:00,44.07,44.31,44.01,44.31,41331.0,43.5021,43.739,43.4429,43.739,41331.0
2024-04-08 15:00:00,44.32,44.32,44.0,44.13,86062.0,43.7489,43.7489,43.433,43.5613,86062.0
2024-04-08 15:10:00,44.12,44.22,44.09,44.17,51626.0,43.5514,43.6502,43.5218,43.6008,51626.0
2024-04-08 15:20:00,44.19,44.23,44.01,44.13,41778.0,43.6205,43.66,43.4429,43.5613,41778.0
2024-04-08 15:30:00,44.12,44.33,44.06,44.15,113825.0,43.5514,43.7587,43.4922,43.5811,113825.0
2024-04-08 15:40:00,44.15,44.19,43.91,44.02,145566.0,43.5811,43.6205,43.3441,43.4527,145566.0
2024-04-08 15:50:00,44.02,44.05,43.81,44.01,358245.0,43.4527,43.4823,43.2454,43.4429,358245.0
2024-04-09 09:30:00,45.37,45.69,44.89,45.6,1143410.0,44.7853,45.1012,44.3115,45.0124,1143410.0
2024-04-09 09:40:00,45.62,45.85,44.98,45.02,710060.0,45.0321,45.2591,44.4004,44.4398,710060.0
2024-04-09 09:50:00,45.03,45.16,44.78,44.91,415735.0,44.4497,44.578,44.2029,44.3313,415735.0
2024-04-09 10:00:00,44.92,45.14,44.7,44.84,418586.0,44.3411,44.5583,44.124,44.2622,418586.0
2024-04-09 10:10:00,44.83,45.33,44.69,45.14,360092.0,44.2523,44.7458,44.1141,44.5583,360092.0
2024-04-09 10:20:00,45.11,45.2,44.22,44.27,413896.0,44.5287,44.6175,43.6502,43.6995,413896.0
2024-04-09 10:30:00,44.27,44.28,43.59,43.86,701968.0,43.6995,43.7094,43.0283,43.2948,701968.0
2024-04-09 10:40:00,43.88,44.03,43.37,43.58,634855.0,43.3145,43.4626,42.8111,43.0184,634855.0
2024-04-09 10:50:00,43.57,43.77,43.17,43.75,553413.0,43.0085,43.2059,42.6137,43.1862,553413.0
2024-04-09 11:00:00,43.75,44.08,43.59,43.97,550327.0,43.1862,43.512,43.0283,43.4034,550327.0
2024-04-09 11:10:00,43.95,44.25,43.8,44.13,311623.0,43.3836,43.6798,43.2356,43.5613,311623.0
2024-04-09 11:20:00,44.15,44.18,43.84,43.91,281533.0,43.5811,43.6107,43.275,43.3441,281533.0
2024-04-09 11:30:00,43.9,44.1,43.69,43.94,377697.0,43.3343,43.5317,43.127,43.3738,377697.0
2024-04-09 11:40:00,43.94,44.6,43.94,44.57,420383.0,43.3738,44.0253,43.3738,43.9956,420383.0
2024-04-09 11:50:00,44.58,44.61,44.4,44.42,235574.0,44.0055,44.0351,43.8278,43.8476,235574.0
2024-04-09 12:00:00,44.41,44.57,44.32,44.53,236585.0,43.8377,43.9956,43.7489,43.9562,236585.0
2024-04-09 12:10:00,44.53,44.66,44.43,44.59,250602.0,43.9562,44.0845,43.8574,44.0154,250602.0
2024-04-09 12:20:00,44.6,44.77,44.52,44.52,170380.0,44.0253,44.1931,43.9463,43.9463,170380.0
2024-04-09 12:30:00,44.53,44.75,44.5,44.7,133880.0,43.9562,44.1733,43.9265,44.124,133880.0
2024-04-09 12:40:00,44.71,44.81,44.59,44.67,130911.0,44.1338,44.2325,44.0154,44.0944,130911.0
2024-04-09 12:50:00,44.68,44.71,44.34,44.38,229713.0,44.1042,44.1338,43.7686,43.8081,229713.0
2024-04-09 13:00:00,44.36,44.57,44.16,44.54,237009.0,43.7883,43.9956,43.5909,43.966,237009.0
2024-04-09 13:10:00,44.54,44.57,44.28,44.37,111612.0,43.966,43.9956,43.7094,43.7982,111612.0
2024-04-09 13:20:00,44.38,44.57,44.34,44.45,141221.0,43.8081,43.9956,43.7686,43.8772,141221.0
2024-04-09 13:30:00,44.45,44.56,44.41,44.56,116006.0,43.8772,43.9858,43.8377,43.9858,116006.0
2024-04-09 13:40:00,44.57,44.63,44.27,44.32,171224.0,43.9956,44.0549,43.6995,43.7489,171224.0
2024-04-09 13:50:00,44.31,44.47,44.27,44.29,161030.0,43.739,43.8969,43.6995,43.7192,161030.0
2024-04-09 14:00:00,44.29,44.46,44.12,44.42,191559.0,43.7192,43.8871,43.5514,43.8476,191559.0
2024-04-09 14:10:00,44.42,44.59,44.34,44.52,182896.0,43.8476,44.0154,43.7686,43.9463,182896.0
2024-04-09 14:20:00,44.53,44.64,44.48,44.52,162945.0,43.9562,44.0647,43.9068,43.9463,162945.0
2024-04-09 14:30:00,44.52,44.58,44.38,44.48,141311.0,43.9463,44.0055,43.8081,43.9068,141311.0
2024-04-09 14:40:00,44.47,44.56,44.36,44.36,166678.0,43.8969,43.9858,43.7883,43.7883,166678.0
2024-04-09 14:50:00,44.35,44.59,44.29,44.52,161043.0,43.7785,44.0154,43.7192,43.9463,161043.0
2024-04-09 15:00:00,44.51,44.53,44.07,44.15,229629.0,43.9364,43.9562,43.5021,43.5811,229629.0
2024-04-09 15:10:00,44.14,44.47,44.05,44.47,307913.0,43.5712,43.8969,43.4823,43.8969,307913.0
2024-04-09 15:20:00,44.45,45.17,44.45,45.15,804516.0,43.8772,44.5879,43.8772,44.5682,804516.0
2024-04-09 15:30:00,45.14,45.38,44.8,44.8,782146.0,44.5583,44.7952,44.2227,44.2227,782146.0
2024-04-09 15:40:00,44.81,44.92,44.63,44.88,501085.0,44.2325,44.3411,44.0549,44.3016,501085.0
2024-04-09 15:50:00,44.88,45.41,44.75,45.41,927500.0,44.3016,44.8248,44.1733,44.8248,927500.0
2024-04-10 09:30:00,43.13,44.65,42.85,44.54,1854773.0,42.5742,44.0746,42.2978,43.966,1854773.0
2024-04-10 09:40:00,44.55,44.65,43.59,43.89,537941.0,43.9759,44.0746,43.0283,43.3244,537941.0
2024-04-10 09:50:00,43.93,44.76,43.88,44.4,486024.0,43.3639,44.1832,43.3145,43.8278,486024.0
2024-04-10 10:00:00,44.34,44.57,43.79,44.33,607332.0,43.7686,43.9956,43.2257,43.7587,607332.0
2024-04-10 10:10:00,44.31,44.32,43.74,44.19,459392.0,43.739,43.7489,43.1763,43.6205,459392.0
2024-04-10 10:20:00,44.2,44.3,43.92,44.12,331247.0,43.6304,43.7291,43.354,43.5514,331247.0
2024-04-10 10:30:00,44.14,44.37,43.93,44.18,262943.0,43.5712,43.7982,43.3639,43.6107,262943.0
2024-04-10 10:40:00,44.18,44.24,43.61,43.7,257085.0,43.6107,43.6699,43.048,43.1369,257085.0
2024-04-10 10:50:00,43.7,43.8,43.16,43.4,262090.0,43.1369,43.2356,42.6038,42.8407,262090.0
2024-04-10 11:00:00,43.4,43.46,43.19,43.28,209643.0,42.8407,42.8999,42.6334,42.7223,209643.0
2024-04-10 11:10:00,43.28,43.37,43.07,43.2,170850.0,42.7223,42.8111,42.515,42.6433,170850.0
2024-04-10 11:20:00,43.2,43.67,43.19,43.67,207228.0,42.6433,43.1072,42.6334,43.1072,207228.0
2024-04-10 11:30:00,43.69,43.69,43.19,43.21,120726.0,43.127,43.127,42.6334,42.6532,120726.0
2024-04-10 11:40:00,43.22,43.29,43.05,43.14,124101.0,42.663,42.7321,42.4952,42.5841,124101.0
2024-04-10 11:50:00,43.14,43.23,43.03,43.08,86252.0,42.5841,42.6729,42.4755,42.5248,86252.0
2024-04-10 12:00:00,43.07,43.15,42.86,42.88,248118.0,42.515,42.5939,42.3077,42.3274,248118.0
2024-04-10 12:10:00,42.88,42.97,42.63,42.78,308890.0,42.3274,42.4163,42.0806,42.2287,308890.0
2024-04-10 12:20:00,42.77,42.96,42.69,42.95,102716.0,42.2188,42.4064,42.1399,42.3965,102716.0
2024-04-10 12:30:00,42.96,43.23,42.93,43.03,129936.0,42.4064,42.6729,42.3768,42.4755,129936.0
2024-04-10 12:40:00,43.02,43.04,42.83,42.96,86965.0,42.4656,42.4854,42.2781,42.4064,86965.0
2024-04-10 12:50:00,42.96,43.18,42.88,43.09,72161.0,42.4064,42.6236,42.3274,42.5347,72161.0
2024-04-10 13:00:00,43.09,43.21,42.46,42.48,344736.0,42.5347,42.6532,41.9128,41.9326,344736.0
2024-04-10 13:10:00,42.48,42.9,42.42,42.87,173980.0,41.9326,42.3472,41.8733,42.3175,173980.0
2024-04-10 13:20:00,42.87,43.34,42.77,42.77,271989.0,42.3175,42.7815,42.2188,42.2188,271989.0
2024-04-10 13:30:00,42.77,42.91,42.28,42.33,355325.0,42.2188,42.357,41.7352,41.7845,355325.0
2024-04-10 13:40:00,42.32,42.61,42.25,42.59,189137.0,41.7746,42.0609,41.7055,42.0412,189137.0
2024-04-10 13:50:00,42.58,42.99,42.37,42.63,243833.0,42.0313,42.436,41.824,42.0806,243833.0
2024-04-10 14:00:00,42.64,42.92,42.42,42.68,268612.0,42.0905,42.3669,41.8733,42.13,268612.0
2024-04-10 14:10:00,42.67,42.86,42.43,42.54,156677.0,42.1201,42.3077,41.8832,41.9918,156677.0
2024-04-10 14:20:00,42.55,42.71,42.35,42.43,172633.0,42.0017,42.1596,41.8042,41.8832,172633.0
2024-04-10 14:30:00,42.45,42.66,42.36,42.62,108820.0,41.903,42.1103,41.8141,42.0708,108820.0
2024-04-10 14:40:00,42.6,42.74,42.53,42.7,87133.0,42.051,42.1892,41.9819,42.1497,87133.0
2024-04-10 14:50:00,42.69,42.79,42.27,42.28,155292.0,42.1399,42.2386,41.7253,41.7352,155292.0
2024-04-10 15:00:00,42.29,42.5,42.2,42.46,117820.0,41.745,41.9523,41.6562,41.9128,117820.0
2024-04-10 15:10:00,42.47,42.97,42.47,42.9,181915.0,41.9227,42.4163,41.9227,42.3472,181915.0
2024-04-10 15:20:00,42.9,43.2,42.82,42.84,236219.0,42.3472,42.6433,42.2682,42.2879,236219.0
2024-04-10 15:30:00,42.84,42.87,42.64,42.69,133460.0,42.2879,42.3175,42.0905,42.1399,133460.0
2024-04-10 15:40:00,42.7,43.37,42.7,43.28,250400.0,42.1497,42.8111,42.1497,42.7223,250400.0
2024-04-10 15:50:00,43.28,43.28,42.96,43.02,739045.0,42.7223,42.7223,42.4064,42.4656,739045.0
2024-04-11 09:30:00,43.71,43.86,43.16,43.38,1008704.0,43.1467,43.2948,42.6038,42.821,1008704.0
2024-04-11 09:40:00,43.37,43.62,43.15,43.42,422982.0,42.8111,43.0579,42.5939,42.8605,422982.0
2024-04-11 09:50:00,43.43,43.81,43.35,43.69,268380.0,42.8703,43.2454,42.7914,43.127,268380.0
2024-04-11 10:00:00,43.75,43.96,43.46,43.75,427374.0,43.1862,43.3935,42.8999,43.1862,427374.0
2024-04-11 10:10:00,43.76,43.86,42.66,42.89,589864.0,43.1961,43.2948,42.1103,42.3373,589864.0
2024-04-11 10:20:00,42.85,43.46,42.85,43.26,357559.0,42.2978,42.8999,42.2978,42.7025,357559.0
2024-04-11 10:30:00,43.27,43.63,43.17,43.58,254540.0,42.7124,43.0678,42.6137,43.0184,254540.0
2024-04-11 10:40:00,43.59,43.84,43.44,43.7,229030.0,43.0283,43.275,42.8802,43.1369,229030.0
2024-04-11 10:50:00,43.7,43.78,43.47,43.51,158495.0,43.1369,43.2158,42.9098,42.9493,158495.0
2024-04-11 11:00:00,43.52,43.88,43.52,43.62,207808.0,42.9592,43.3145,42.9592,43.0579,207808.0
2024-04-11 11:10:00,43.62,43.87,43.62,43.71,129873.0,43.0579,43.3047,43.0579,43.1467,129873.0
2024-04-11 11:20:00,43.71,43.87,43.58,43.65,100503.0,43.1467,43.3047,43.0184,43.0875,100503.0
2024-04-11 11:30:00,43.65,43.78,43.61,43.76,105092.0,43.0875,43.2158,43.048,43.1961,105092.0
2024-04-11 11:40:00,43.76,43.9,43.59,43.69,164815.0,43.1961,43.3343,43.0283,43.127,164815.0
2024-04-11 11:50:00,43.7,44.08,43.65,44.03,368031.0,43.1369,43.512,43.0875,43.4626,368031.0
2024-04-11 12:00:00,44.05,44.11,43.71,43.71,232129.0,43.4823,43.5416,43.1467,43.1467,232129.0
2024-04-11 12:10:00,43.73,43.81,43.63,43.75,114298.0,43.1665,43.2454,43.0678,43.1862,114298.0
2024-04-11 12:20:00,43.75,43.87,43.65,43.68,140619.0,43.1862,43.3047,43.0875,43.1171,140619.0
2024-04-11 12:30:00,43.69,43.87,43.62,43.87,238058.0,43.127,43.3047,43.0579,43.3047,238058.0
2024-04-11 12:40:00,43.87,43.98,43.75,43.98,135872.0,43.3047,43.4132,43.1862,43.4132,135872.0
2024-04-11 12:50:00,43.99,44.1,43.86,43.89,219517.0,43.4231,43.5317,43.2948,43.3244,219517.0
2024-04-11 13:00:00,43.9,44.55,43.73,44.46,494701.0,43.3343,43.9759,43.1665,43.8871,494701.0
2024-04-11 13:10:00,44.47,44.84,44.46,44.84,292564.0,43.8969,44.2622,43.8871,44.2622,292564.0
2024-04-11 13:20:00,44.83,44.99,44.7,44.84,328247.0,44.2523,44.4102,44.124,44.2622,328247.0
2024-04-11 13:30:00,44.84,44.91,44.53,44.53,277501.0,44.2622,44.3313,43.9562,43.9562,277501.0
2024-04-11 13:40:00,44.53,44.85,44.45,44.79,212419.0,43.9562,44.272,43.8772,44.2128,212419.0
2024-04-11 13:50:00,44.78,44.94,44.7,44.86,207606.0,44.2029,44.3609,44.124,44.2819,207606.0
2024-04-11 14:00:00,44.87,45.34,44.82,45.3,398482.0,44.2918,44.7557,44.2424,44.7162,398482.0
2024-04-11 14:10:00,45.31,45.31,45.13,45.19,303640.0,44.7261,44.7261,44.5484,44.6076,303640.0
2024-04-11 14:20:00,45.19,45.54,45.12,45.54,272412.0,44.6076,44.9531,44.5386,44.9531,272412.0
2024-04-11 14:30:00,45.55,45.71,45.43,45.71,290541.0,44.963,45.1209,44.8446,45.1209,290541.0
2024-04-11 14:40:00,45.71,45.72,45.38,45.46,268686.0,45.1209,45.1308,44.7952,44.8742,268686.0
2024-04-11 14:50:00,45.47,45.49,45.25,45.36,184630.0,44.884,44.9038,44.6669,44.7755,184630.0
2024-04-11 15:00:00,45.37,45.69,45.33,45.53,192481.0,44.7853,45.1012,44.7458,44.9433,192481.0
2024-04-11 15:10:00,45.53,45.68,45.49,45.5,186092.0,44.9433,45.0913,44.9038,44.9137,186092.0
2024-04-11 15:20:00,45.53,45.84,45.52,45.8,219816.0,44.9433,45.2493,44.9334,45.2098,219816.0
2024-04-11 15:30:00,45.81,45.94,45.7,45.94,243574.0,45.2197,45.348,45.1111,45.348,243574.0
2024-04-11 15:40:00,45.95,46.05,45.71,45.71,405645.0,45.3579,45.4566,45.1209,45.1209,405645.0
2024-04-11 15:50:00,45.7,45.88,45.64,45.81,739078.0,45.1111,45.2888,45.0519,45.2197,739078.0
2024-04-12 09:30:00,43.33,43.46,42.91,43.03,1256446.0,42.7716,42.8999,42.357,42.4755,1256446.0
2024-04-12 09:40:00,43.01,43.55,42.97,43.03,466829.0,42.4557,42.9888,42.4163,42.4755,466829.0
2024-04-12 09:50:00,43.03,43.34,43.01,43.25,362524.0,42.4755,42.7815,42.4557,42.6927,362524.0
2024-04-12 10:00:00,43.25,43.27,42.51,42.57,839577.0,42.6927,42.7124,41.9622,42.0214,839577.0
2024-04-12 10:10:00,42.57,42.86,42.34,42.78,709308.0,42.0214,42.3077,41.7944,42.2287,709308.0
2024-04-12 10:20:00,42.76,42.99,42.64,42.64,187751.0,42.209,42.436,42.0905,42.0905,187751.0
2024-04-12 10:30:00,42.64,42.9,42.27,42.3,326161.0,42.0905,42.3472,41.7253,41.7549,326161.0
2024-04-12 10:40:00,42.31,42.33,42.09,42.11,385814.0,41.7648,41.7845,41.5476,41.5673,385814.0
2024-04-12 10:50:00,42.1,42.16,41.8,41.83,506219.0,41.5575,41.6167,41.2613,41.2909,506219.0
2024-04-12 11:00:00,41.82,42.15,41.79,42.0,315651.0,41.2811,41.6068,41.2515,41.4588,315651.0
2024-04-12 11:10:00,42.02,42.23,41.92,42.23,301209.0,41.4785,41.6858,41.3798,41.6858,301209.0
2024-04-12 11:20:00,42.23,42.44,42.14,42.44,222220.0,41.6858,41.8931,41.597,41.8931,222220.0
2024-04-12 11:30:00,42.44,42.77,42.41,42.44,330978.0,41.8931,42.2188,41.8635,41.8931,330978.0
2024-04-12 11:40:00,42.45,42.63,42.3,42.55,133913.0,41.903,42.0806,41.7549,42.0017,133913.0
2024-04-12 11:50:00,42.57,42.6,42.35,42.37,102524.0,42.0214,42.051,41.8042,41.824,102524.0
2024-04-12 12:00:00,42.39,42.41,42.17,42.21,111947.0,41.8437,41.8635,41.6266,41.6661,111947.0
2024-04-12 12:10:00,42.21,42.26,41.88,41.88,242508.0,41.6661,41.7154,41.3403,41.3403,242508.0
2024-04-12 12:20:00,41.89,42.11,41.86,41.93,193647.0,41.3502,41.5673,41.3206,41.3897,193647.0
2024-04-12 12:30:00,41.92,41.97,41.52,41.64,360070.0,41.3798,41.4291,40.9849,41.1034,360070.0
2024-04-12 12:40:00,41.64,41.68,41.42,41.43,321169.0,41.1034,41.1429,40.8862,40.8961,321169.0
2024-04-12 12:50:00,41.44,41.71,41.44,41.64,227482.0,40.906,41.1725,40.906,41.1034,227482.0
2024-04-12 13:00:00,41.64,41.71,41.47,41.55,190212.0,41.1034,41.1725,40.9356,41.0146,190212.0
2024-04-12 13:10:00,41.56,41.92,41.54,41.67,267544.0,41.0244,41.3798,41.0047,41.133,267544.0
2024-04-12 13:20:00,41.66,41.66,41.36,41.49,270478.0,41.1231,41.1231,40.827,40.9553,270478.0
2024-04-12 13:30:00,41.47,41.49,41.32,41.48,166205.0,40.9356,40.9553,40.7875,40.9455,166205.0
2024-04-12 13:40:00,41.47,41.86,41.47,41.73,227996.0,40.9356,41.3206,40.9356,41.1922,227996.0
2024-04-12 13:50:00,41.78,41.86,41.57,41.6,210599.0,41.2416,41.3206,41.0343,41.0639,210599.0
2024-04-12 14:00:00,41.58,41.78,41.39,41.66,211434.0,41.0442,41.2416,40.8566,41.1231,211434.0
2024-04-12 14:10:00,41.66,41.88,41.62,41.75,189020.0,41.1231,41.3403,41.0837,41.212,189020.0
2024-04-12 14:20:00,41.77,41.82,41.48,41.57,148295.0,41.2317,41.2811,40.9455,41.0343,148295.0
2024-04-12 14:30:00,41.57,41.58,41.32,41.35,255788.0,41.0343,41.0442,40.7875,40.8171,255788.0
2024-04-12 14:40:00,41.33,41.56,41.17,41.19,289045.0,40.7974,41.0244,40.6395,40.6592,289045.0
2024-04-12 14:50:00,41.19,41.49,41.19,41.22,198300.0,40.6592,40.9553,40.6592,40.6888,198300.0
2024-04-12 15:00:00,41.23,41.4,41.12,41.22,175587.0,40.6987,40.8665,40.5901,40.6888,175587.0
2024-04-12 15:10:00,41.22,41.25,41.04,41.14,195072.0,40.6888,40.7184,40.5111,40.6098,195072.0
2024-04-12 15:20:00,41.13,41.25,41.06,41.07,214109.0,40.6,40.7184,40.5309,40.5407,214109.0
2024-04-12 15:30:00,41.08,41.35,41.08,41.14,206267.0,40.5506,40.8171,40.5506,40.6098,206267.0
2024-04-12 15:40:00,41.15,41.91,41.15,41.91,306209.0,40.6197,41.3699,40.6197,41.3699,306209.0
2024-04-12 15:50:00,41.92,41.98,41.26,41.36,644625.0,41.3798,41.439,40.7283,40.827,644625.0
2024-04-15 09:30:00,42.93,43.03,42.42,42.94,893378.0,42.3768,42.4755,41.8733,42.3866,893378.0
2024-04-15 09:40:00,42.94,43.14,42.78,42.91,320522.0,42.3866,42.5841,42.2287,42.357,320522.0
2024-04-15 09:50:00,42.91,43.18,42.87,43.13,343693.0,42.357,42.6236,42.3175,42.5742,343693.0
2024-04-15 10:00:00,43.13,43.4,42.28,42.28,526431.0,42.5742,42.8407,41.7352,41.7352,526431.0
2024-04-15 10:10:00,42.27,42.49,41.79,42.38,352838.0,41.7253,41.9424,41.2515,41.8339,352838.0
2024-04-15 10:20:00,42.38,42.38,41.98,42.13,190754.0,41.8339,41.8339,41.439,41.5871,190754.0
2024-04-15 10:30:00,42.14,42.42,41.96,42.05,217195.0,41.597,41.8733,41.4193,41.5081,217195.0
2024-04-15 10:40:00,42.06,42.29,41.87,42.19,178208.0,41.518,41.745,41.3304,41.6463,178208.0
2024-04-15 10:50:00,42.2,42.21,41.76,41.83,120279.0,41.6562,41.6661,41.2219,41.2909,120279.0
2024-04-15 11:00:00,41.84,42.08,41.75,41.79,94419.0,41.3008,41.5377,41.212,41.2515,94419.0
2024-04-15 11:10:00,41.8,42.01,41.6,41.72,101437.0,41.2613,41.4686,41.0639,41.1824,101437.0
2024-04-15 11:20:00,41.73,42.09,41.67,42.06,75780.0,41.1922,41.5476,41.133,41.518,75780.0
2024-04-15 11:30:00,42.07,42.37,42.07,42.21,157597.0,41.5279,41.824,41.5279,41.6661,157597.0
2024-04-15 11:40:00,42.22,42.25,41.96,41.99,112228.0,41.6759,41.7055,41.4193,41.4489,112228.0
2024-04-15 11:50:00,41.97,42.35,41.94,42.25,88501.0,41.4291,41.8042,41.3995,41.7055,88501.0
2024-04-15 12:00:00,42.28,42.47,42.24,42.45,96851.0,41.7352,41.9227,41.6957,41.903,96851.0
2024-04-15 12:10:00,42.44,42.49,42.12,42.14,73755.0,41.8931,41.9424,41.5772,41.597,73755.0
2024-04-15 12:20:00,42.14,42.22,41.66,41.77,148046.0,41.597,41.6759,41.1231,41.2317,148046.0
2024-04-15 12:30:00,41.78,41.78,41.38,41.44,191236.0,41.2416,41.2416,40.8467,40.906,191236.0
2024-04-15 12:40:00,41.5,41.61,41.3,41.48,121100.0,40.9652,41.0738,40.7678,40.9455,121100.0
2024-04-15 12:50:00,41.47,41.6,41.44,41.54,63000.0,40.9356,41.0639,40.906,41.0047,63000.0
2024-04-15 13:00:00,41.53,41.72,41.37,41.67,88097.0,40.9948,41.1824,40.8369,41.133,88097.0
2024-04-15 13:10:00,41.68,41.68,41.03,41.03,165219.0,41.1429,41.1429,40.5013,40.5013,165219.0
2024-04-15 13:20:00,41.02,41.04,40.02,40.04,403568.0,40.4914,40.5111,39.5043,39.524,403568.0
2024-04-15 13:30:00,40.06,40.13,39.47,39.51,547266.0,39.5438,39.6129,38.9614,39.0008,547266.0
2024-04-15 13:40:00,39.52,39.84,39.34,39.47,226751.0,39.0107,39.3266,38.833,38.9614,226751.0
2024-04-15 13:50:00,39.47,39.94,39.34,39.83,159448.0,38.9614,39.4253,38.833,39.3167,159448.0
2024-04-15 14:00:00,39.82,39.82,39.49,39.76,161962.0,39.3069,39.3069,38.9811,39.2476,161962.0
2024-04-15 14:10:00,39.76,39.83,39.57,39.76,124432.0,39.2476,39.3167,39.0601,39.2476,124432.0
2024-04-15 14:20:00,39.79,39.91,39.55,39.74,126984.0,39.2772,39.3957,39.0403,39.2279,126984.0
2024-04-15 14:30:00,39.73,40.12,39.65,39.81,173646.0,39.218,39.603,39.139,39.297,173646.0
2024-04-15 14:40:00,39.8,39.9,39.55,39.56,139036.0,39.2871,39.3858,39.0403,39.0502,139036.0
2024-04-15 14:50:00,39.58,39.77,39.4,39.65,168445.0,39.0699,39.2575,38.8923,39.139,168445.0
2024-04-15 15:00:00,39.64,39.65,39.23,39.43,181705.0,39.1292,39.139,38.7245,38.9219,181705.0
2024-04-15 15:10:00,39.41,39.44,39.1,39.13,185736.0,38.9021,38.9317,38.5961,38.6257,185736.0
2024-04-15 15:20:00,39.14,39.55,39.14,39.18,141122.0,38.6356,39.0403,38.6356,38.6751,141122.0
2024-04-15 15:30:00,39.15,39.73,39.13,39.67,120528.0,38.6455,39.218,38.6257,39.1588,120528.0
2024-04-15 15:40:00,39.67,39.86,39.38,39.86,153736.0,39.1588,39.3463,38.8725,39.3463,153736.0
2024-04-15 15:50:00,39.78,39.88,39.59,39.75,510370.0,39.2674,39.3661,39.0798,39.2378,510370.0
2024-04-16 09:30:00,39.71,39.99,39.46,39.59,1137550.0,39.1983,39.4747,38.9515,39.0798,1137550.0
2024-04-16 09:40:00,39.58,39.91,39.22,39.43,471711.0,39.0699,39.3957,38.7146,38.9219,471711.0
2024-04-16 09:50:00,39.42,39.99,39.41,39.87,238963.0,38.912,39.4747,38.9021,39.3562,238963.0
2024-04-16 10:00:00,39.87,39.9,39.49,39.77,155365.0,39.3562,39.3858,38.9811,39.2575,155365.0
2024-04-16 10:10:00,39.76,40.37,39.63,40.14,335202.0,39.2476,39.8498,39.1193,39.6227,335202.0
2024-04-16 10:20:00,40.16,40.3,39.83,39.87,222855.0,39.6425,39.7807,39.3167,39.3562,222855.0
2024-04-16 10:30:00,39.86,40.02,39.58,39.85,239652.0,39.3463,39.5043,39.0699,39.3365,239652.0
2024-04-16 10:40:00,39.85,40.21,39.73,40.09,146158.0,39.3365,39.6918,39.218,39.5734,146158.0
2024-04-16 10:50:00,40.1,40.12,39.83,39.88,206271.0,39.5832,39.603,39.3167,39.3661,206271.0
2024-04-16 11:00:00,39.88,40.32,39.75,40.21,232090.0,39.3661,39.8004,39.2378,39.6918,232090.0
2024-04-16 11:10:00,40.22,40.3,40.06,40.19,162418.0,39.7017,39.7807,39.5438,39.6721,162418.0
2024-04-16 11:20:00,40.19,40.76,40.19,40.76,291151.0,39.6721,40.2347,39.6721,40.2347,291151.0
2024-04-16 11:30:00,40.76,40.77,40.41,40.48,163797.0,40.2347,40.2446,39.8892,39.9583,163797.0
2024-04-16 11:40:00,40.48,40.66,40.47,40.59,123798.0,39.9583,40.136,39.9485,40.0669,123798.0
2024-04-16 11:50:00,40.58,40.86,40.41,40.44,227245.0,40.0571,40.3334,39.8892,39.9189,227245.0
2024-04-16 12:00:00,40.42,40.62,40.22,40.59,246419.0,39.8991,40.0965,39.7017,40.0669,246419.0
2024-04-16 12:10:00,40.6,40.73,40.48,40.72,143456.0,40.0768,40.2051,39.9583,40.1953,143456.0
2024-04-16 12:20:00,40.7,40.75,40.53,40.56,128614.0,40.1755,40.2249,40.0077,40.0373,128614.0
2024-04-16 12:30:00,40.56,40.68,40.42,40.54,112762.0,40.0373,40.1558,39.8991,40.0176,112762.0
2024-04-16 12:40:00,40.54,40.82,40.53,40.78,152300.0,40.0176,40.294,40.0077,40.2545,152300.0
2024-04-16 12:50:00,40.78,40.9,40.67,40.84,164954.0,40.2545,40.3729,40.1459,40.3137,164954.0
2024-04-16 13:00:00,40.85,40.95,40.63,40.89,165789.0,40.3236,40.4223,40.1064,40.3631,165789.0
2024-04-16 13:10:00,40.9,40.9,40.65,40.78,143008.0,40.3729,40.3729,40.1262,40.2545,143008.0
2024-04-16 13:20:00,40.79,40.88,40.54,40.58,196199.0,40.2644,40.3532,40.0176,40.0571,196199.0
2024-04-16 13:30:00,40.59,40.7,39.83,40.46,873228.0,40.0669,40.1755,39.3167,39.9386,873228.0
2024-04-16 13:40:00,40.47,40.74,40.2,40.2,322845.0,39.9485,40.215,39.682,39.682,322845.0
2024-04-16 13:50:00,40.21,40.5,40.04,40.46,247146.0,39.6918,39.9781,39.524,39.9386,247146.0
2024-04-16 14:00:00,40.43,41.17,40.27,41.12,341120.0,39.909,40.6395,39.7511,40.5901,341120.0
2024-04-16 14:10:00,41.12,41.17,40.26,40.3,426474.0,40.5901,40.6395,39.7412,39.7807,426474.0
2024-04-16 14:20:00,40.31,40.45,40.0,40.17,391319.0,39.7905,39.9287,39.4845,39.6523,391319.0
2024-04-16 14:30:00,40.17,40.62,40.16,40.47,341548.0,39.6523,40.0965,39.6425,39.9485,341548.0
2024-04-16 14:40:00,40.46,40.62,40.35,40.47,247030.0,39.9386,40.0965,39.83,39.9485,247030.0
2024-04-16 14:50:00,40.48,40.98,40.48,40.98,241595.0,39.9583,40.4519,39.9583,40.4519,241595.0
2024-04-16 15:00:00,40.98,41.01,40.66,40.9,267359.0,40.4519,40.4815,40.136,40.3729,267359.0
2024-04-16 15:10:00,40.9,41.0,40.72,40.94,262662.0,40.3729,40.4716,40.1953,40.4124,262662.0
2024-04-16 15:20:00,40.95,41.16,40.84,41.03,350212.0,40.4223,40.6296,40.3137,40.5013,350212.0
2024-04-16 15:30:00,41.03,41.03,40.55,40.92,515260.0,40.5013,40.5013,40.0274,40.3927,515260.0
2024-04-16 15:40:00,40.92,40.99,40.73,40.88,377164.0,40.3927,40.4618,40.2051,40.3532,377164.0
2024-04-16 15:50:00,40.87,40.94,40.51,40.52,611749.0,40.3433,40.4124,39.988,39.9978,611749.0
2024-04-17 09:30:00,40.6,40.84,40.26,40.55,996069.0,40.0768,40.3137,39.7412,40.0274,996069.0
2024-04-17 09:40:00,40.56,40.57,39.83,39.85,330729.0,40.0373,40.0472,39.3167,39.3365,330729.0
2024-04-17 09:50:00,39.84,39.99,39.47,39.84,255209.0,39.3266,39.4747,38.9614,39.3266,255209.0
2024-04-17 10:00:00,39.85,39.89,39.19,39.24,318223.0,39.3365,39.3759,38.685,38.7343,318223.0
2024-04-17 10:10:00,39.24,39.3,38.73,38.89,467773.0,38.7343,38.7936,38.2309,38.3888,467773.0
2024-04-17 10:20:00,38.89,39.1,38.63,39.07,253647.0,38.3888,38.5961,38.1322,38.5665,253647.0
2024-04-17 10:30:00,39.07,39.17,38.83,39.02,348441.0,38.5665,38.6652,38.3296,38.5172,348441.0
2024-04-17 10:40:00,39.03,39.44,38.97,39.37,320639.0,38.527,38.9317,38.4678,38.8627,320639.0
2024-04-17 10:50:00,39.38,39.38,38.48,38.93,659856.0,38.8725,38.8725,37.9841,38.4283,659856.0
2024-04-17 11:00:00,38.92,39.37,38.89,38.99,336263.0,38.4184,38.8627,38.3888,38.4875,336263.0
2024-04-17 11:10:00,39.0,39.05,38.69,38.75,215250.0,38.4974,38.5468,38.1914,38.2506,215250.0
2024-04-17 11:20:00,38.74,38.94,38.65,38.66,158279.0,38.2408,38.4382,38.1519,38.1618,158279.0
2024-04-17 11:30:00,38.65,38.69,38.28,38.35,281605.0,38.1519,38.1914,37.7867,37.8558,281605.0
2024-04-17 11:40:00,38.35,38.41,38.13,38.21,191991.0,37.8558,37.915,37.6386,37.7176,191991.0
2024-04-17 11:50:00,38.23,38.4,38.18,38.27,174583.0,37.7373,37.9052,37.688,37.7768,174583.0
2024-04-17 12:00:00,38.27,38.27,37.41,37.55,582752.0,37.7768,37.7768,36.9279,37.0661,582752.0
2024-04-17 12:10:00,37.55,37.86,37.51,37.52,266582.0,37.0661,37.3721,37.0266,37.0365,266582.0
2024-04-17 12:20:00,37.53,37.68,37.22,37.43,361298.0,37.0464,37.1944,36.7404,36.9477,361298.0
2024-04-17 12:30:00,37.42,37.55,37.17,37.22,285369.0,36.9378,37.0661,36.691,36.7404,285369.0
2024-04-17 12:40:00,37.21,37.31,36.72,37.12,426116.0,36.7305,36.8292,36.2468,36.6416,426116.0
2024-04-17 12:50:00,37.12,37.21,36.92,37.02,296235.0,36.6416,36.7305,36.4442,36.5429,296235.0
2024-04-17 13:00:00,37.03,37.61,36.97,37.59,442806.0,36.5528,37.1253,36.4936,37.1056,442806.0
2024-04-17 13:10:00,37.59,37.67,37.33,37.51,337615.0,37.1056,37.1846,36.8489,37.0266,337615.0
2024-04-17 13:20:00,37.52,37.76,37.45,37.75,328438.0,37.0365,37.2734,36.9674,37.2635,328438.0
2024-04-17 13:30:00,37.73,38.07,37.71,37.93,292164.0,37.2438,37.5794,37.224,37.4412,292164.0
2024-04-17 13:40:00,37.94,38.07,37.5,37.8,254793.0,37.4511,37.5794,37.0167,37.3129,254793.0
2024-04-17 13:50:00,37.81,37.97,37.61,37.92,284473.0,37.3228,37.4807,37.1253,37.4313,284473.0
2024-04-17 14:00:00,37.93,37.94,37.76,37.86,180021.0,37.4412,37.4511,37.2734,37.3721,180021.0
2024-04-17 14:10:00,37.85,37.85,37.4,37.59,259441.0,37.3622,37.3622,36.918,37.1056,259441.0
2024-04-17 14:20:00,37.59,37.69,37.44,37.51,218294.0,37.1056,37.2043,36.9575,37.0266,218294.0
2024-04-17 14:30:00,37.51,37.54,37.17,37.41,273762.0,37.0266,37.0562,36.691,36.9279,273762.0
2024-04-17 14:40:00,37.41,38.28,37.41,37.88,410482.0,36.9279,37.7867,36.9279,37.3919,410482.0
2024-04-17 14:50:00,37.89,37.99,37.33,37.45,356765.0,37.4017,37.5004,36.8489,36.9674,356765.0
2024-04-17 15:00:00,37.44,37.44,37.03,37.12,315974.0,36.9575,36.9575,36.5528,36.6416,315974.0
2024-04-17 15:10:00,37.12,37.38,36.91,37.23,370753.0,36.6416,36.8983,36.4344,36.7502,370753.0
2024-04-17 15:20:00,37.23,37.3,36.64,36.68,323081.0,36.7502,36.8193,36.1678,36.2073,323081.0
2024-04-17 15:30:00,36.68,37.02,36.68,36.85,401855.0,36.2073,36.5429,36.2073,36.3751,401855.0
2024-04-17 15:40:00,36.86,37.53,36.74,37.44,454304.0,36.385,37.0464,36.2665,36.9575,454304.0
2024-04-17 15:50:00,37.45,37.5,36.8,36.86,1213135.0,36.9674,37.0167,36.3258,36.385,1213135.0
2024-04-18 09:30:00,36.0,36.06,34.55,34.6,2039728.0,35.5361,35.5953,34.1048,34.1541,2039728.0
2024-04-18 09:40:00,34.58,35.76,34.54,35.68,1147471.0,34.1344,35.2992,34.0949,35.2202,1147471.0
2024-04-18 09:50:00,35.69,35.8,35.16,35.37,503140.0,35.2301,35.3387,34.7069,34.9142,503140.0
2024-04-18 10:00:00,35.37,35.74,34.98,35.73,464881.0,34.9142,35.2794,34.5292,35.2696,464881.0
2024-04-18 10:10:00,35.73,35.91,35.45,35.63,366630.0,35.2696,35.4472,34.9932,35.1708,366630.0
2024-04-18 10:20:00,35.6,35.87,35.43,35.73,331587.0,35.1412,35.4078,34.9734,35.2696,331587.0
2024-04-18 10:30:00,35.74,36.35,35.74,36.14,627783.0,35.2794,35.8816,35.2794,35.6743,627783.0
2024-04-18 10:40:00,36.13,36.46,36.11,36.37,406915.0,35.6644,35.9902,35.6447,35.9013,406915.0
2024-04-18 10:50:00,36.38,36.49,36.07,36.22,381522.0,35.9112,36.0198,35.6052,35.7532,381522.0
2024-04-18 11:00:00,36.23,36.4,36.02,36.36,305096.0,35.7631,35.9309,35.5558,35.8914,305096.0
2024-04-18 11:10:00,36.39,36.7,36.33,36.59,326915.0,35.9211,36.2271,35.8618,36.1185,326915.0
2024-04-18 11:20:00,36.6,36.8,36.4,36.46,434126.0,36.1283,36.3258,35.9309,35.9902,434126.0
2024-04-18 11:30:00,36.47,36.55,36.32,36.37,320042.0,36.0,36.079,35.852,35.9013,320042.0
2024-04-18 11:40:00,36.35,36.4,36.18,36.25,345111.0,35.8816,35.9309,35.7138,35.7829,345111.0
2024-04-18 11:50:00,36.24,36.35,36.14,36.27,289061.0,35.773,35.8816,35.6743,35.8026,289061.0
2024-04-18 12:00:00,36.27,36.48,36.05,36.15,276703.0,35.8026,36.0099,35.5854,35.6841,276703.0
2024-04-18 12:10:00,36.15,36.26,36.06,36.25,205094.0,35.6841,35.7927,35.5953,35.7829,205094.0
2024-04-18 12:20:00,36.23,36.3,36.06,36.12,117763.0,35.7631,35.8322,35.5953,35.6545,117763.0
2024-04-18 12:30:00,36.13,36.17,35.71,36.02,230885.0,35.6644,35.7039,35.2498,35.5558,230885.0
2024-04-18 12:40:00,36.05,36.07,35.5,35.61,475305.0,35.5854,35.6052,35.0425,35.1511,475305.0
2024-04-18 12:50:00,35.61,35.67,35.4,35.45,257570.0,35.1511,35.2103,34.9438,34.9932,257570.0
2024-04-18 13:00:00,35.46,35.6,35.35,35.49,254462.0,35.003,35.1412,34.8945,35.0327,254462.0
2024-04-18 13:10:00,35.49,35.49,34.89,35.03,471649.0,35.0327,35.0327,34.4404,34.5786,471649.0
2024-04-18 13:20:00,35.03,35.19,34.77,35.16,354173.0,34.5786,34.7365,34.3219,34.7069,354173.0
2024-04-18 13:30:00,35.16,35.25,34.87,34.91,241893.0,34.7069,34.7957,34.4206,34.4601,241893.0
2024-04-18 13:40:00,34.92,35.12,34.74,35.06,311065.0,34.47,34.6674,34.2923,34.6082,311065.0
2024-04-18 13:50:00,35.04,35.04,34.77,34.94,237133.0,34.5884,34.5884,34.3219,34.4897,237133.0
2024-04-18 14:00:00,34.93,34.98,34.77,34.83,267433.0,34.4799,34.5292,34.3219,34.3812,267433.0
2024-04-18 14:10:00,34.82,35.11,34.67,35.04,303725.0,34.3713,34.6575,34.2232,34.5884,303725.0
2024-04-18 14:20:00,35.04,35.28,34.94,34.99,203219.0,34.5884,34.8254,34.4897,34.5391,203219.0
2024-04-18 14:30:00,35.01,35.02,34.68,34.84,202592.0,34.5588,34.5687,34.2331,34.391,202592.0
2024-04-18 14:40:00,34.84,34.96,34.8,34.94,198728.0,34.391,34.5095,34.3515,34.4897,198728.0
2024-04-18 14:50:00,34.94,34.95,34.69,34.75,239146.0,34.4897,34.4996,34.243,34.3022,239146.0
2024-04-18 15:00:00,34.76,35.21,34.76,35.08,222816.0,34.3121,34.7563,34.3121,34.6279,222816.0
2024-04-18 15:10:00,35.07,35.2,34.84,34.91,243467.0,34.6181,34.7464,34.391,34.4601,243467.0
2024-04-18 15:20:00,34.92,35.02,34.79,34.99,253728.0,34.47,34.5687,34.3417,34.5391,253728.0
2024-04-18 15:30:00,35.0,35.22,34.98,35.03,321919.0,34.549,34.7661,34.5292,34.5786,321919.0
2024-04-18 15:40:00,35.03,35.23,34.98,35.14,338869.0,34.5786,34.776,34.5292,34.6872,338869.0
2024-04-18 15:50:00,35.15,35.23,34.65,34.85,922355.0,34.697,34.776,34.2035,34.4009,922355.0
2024-04-19 09:30:00,33.96,34.44,33.52,33.81,1417986.0,33.5224,33.9962,33.088,33.3743,1417986.0
2024-04-19 09:40:00,33.8,34.58,33.79,34.05,428121.0,33.3644,34.1344,33.3546,33.6112,428121.0
2024-04-19 09:50:00,34.02,34.39,33.76,34.15,307109.0,33.5816,33.9468,33.3249,33.7099,307109.0
2024-04-19 10:00:00,34.14,34.28,33.95,34.0,252717.0,33.7,33.8382,33.5125,33.5619,252717.0
2024-04-19 10:10:00,34.0,34.03,33.55,33.55,487820.0,33.5619,33.5915,33.1177,33.1177,487820.0
2024-04-19 10:20:00,33.55,33.77,33.12,33.49,609379.0,33.1177,33.3348,32.6932,33.0584,609379.0
2024-04-19 10:30:00,33.48,33.68,33.08,33.16,626127.0,33.0486,33.246,32.6537,32.7327,626127.0
2024-04-19 10:40:00,33.17,33.67,33.09,33.56,445545.0,32.7425,33.2361,32.6636,33.1275,445545.0
2024-04-19 10:50:00,33.58,33.68,33.34,33.4,275740.0,33.1473,33.246,32.9104,32.9696,275740.0
2024-04-19 11:00:00,33.38,33.39,33.09,33.35,437901.0,32.9498,32.9597,32.6636,32.9202,437901.0
2024-04-19 11:10:00,33.35,33.38,32.86,32.87,562333.0,32.9202,32.9498,32.4365,32.4464,562333.0
2024-04-19 11:20:00,32.87,32.96,32.71,32.81,332541.0,32.4464,32.5353,32.2885,32.3872,332541.0
2024-04-19 11:30:00,32.8,32.94,32.66,32.87,261993.0,32.3773,32.5155,32.2391,32.4464,261993.0
2024-04-19 11:40:00,32.87,32.99,32.75,32.89,358580.0,32.4464,32.5649,32.328,32.4662,358580.0
2024-04-19 11:50:00,32.89,32.92,32.38,32.43,418901.0,32.4662,32.4958,31.9627,32.0121,418901.0
2024-04-19 12:00:00,32.41,32.63,32.13,32.19,438853.0,31.9923,32.2095,31.716,31.7752,438853.0
2024-04-19 12:10:00,32.19,32.22,31.74,31.87,723402.0,31.7752,31.8048,31.331,31.4593,723402.0
2024-04-19 12:20:00,31.89,31.96,31.74,31.75,287284.0,31.479,31.5481,31.331,31.3408,287284.0
2024-04-19 12:30:00,31.75,32.07,31.75,31.88,304732.0,31.3408,31.6567,31.3408,31.4692,304732.0
2024-04-19 12:40:00,31.88,32.23,31.81,32.08,269529.0,31.4692,31.8147,31.4001,31.6666,269529.0
2024-04-19 12:50:00,32.08,32.37,32.08,32.32,420335.0,31.6666,31.9529,31.6666,31.9035,420335.0
2024-04-19 13:00:00,32.32,32.52,32.28,32.42,258568.0,31.9035,32.1009,31.864,32.0022,258568.0
2024-04-19 13:10:00,32.41,32.61,32.26,32.6,407920.0,31.9923,32.1898,31.8443,32.1799,407920.0
2024-04-19 13:20:00,32.57,32.61,32.06,32.08,237548.0,32.1503,32.1898,31.6469,31.6666,237548.0
2024-04-19 13:30:00,32.08,32.31,31.96,31.97,178090.0,31.6666,31.8936,31.5481,31.558,178090.0
2024-04-19 13:40:00,31.98,32.23,31.97,32.23,180510.0,31.5679,31.8147,31.558,31.8147,180510.0
2024-04-19 13:50:00,32.23,32.55,31.99,32.05,404470.0,31.8147,32.1305,31.5778,31.637,404470.0
2024-04-19 14:00:00,32.04,32.08,31.45,31.73,613744.0,31.6271,31.6666,31.0447,31.3211,613744.0
2024-04-19 14:10:00,31.73,31.93,31.57,31.82,273948.0,31.3211,31.5185,31.1632,31.4099,273948.0
2024-04-19 14:20:00,31.81,31.91,31.32,31.32,549393.0,31.4001,31.4988,30.9164,30.9164,549393.0
2024-04-19 14:30:00,31.31,31.5,30.89,30.93,416766.0,30.9065,31.0941,30.4919,30.5314,416766.0
2024-04-19 14:40:00,30.93,30.96,30.37,30.77,660054.0,30.5314,30.561,29.9786,30.3735,660054.0
2024-04-19 14:50:00,30.79,30.9,30.58,30.62,277539.0,30.3932,30.5018,30.1859,30.2254,277539.0
2024-04-19 15:00:00,30.6,30.7,30.21,30.63,397519.0,30.2057,30.3044,29.8207,30.2353,397519.0
2024-04-19 15:10:00,30.61,31.04,30.58,30.97,297336.0,30.2155,30.64,30.1859,30.5709,297336.0
2024-04-19 15:20:00,30.97,31.02,30.65,30.8,253512.0,30.5709,30.6203,30.255,30.4031,253512.0
2024-04-19 15:30:00,30.8,30.88,30.41,30.67,270068.0,30.4031,30.4821,30.0181,30.2748,270068.0
2024-04-19 15:40:00,30.66,30.71,30.36,30.69,391720.0,30.2649,30.3142,29.9688,30.2945,391720.0
2024-04-19 15:50:00,30.69,30.84,30.57,30.7,749680.0,30.2945,30.4426,30.1761,30.3044,749680.0
2024-04-22 09:30:00,31.59,31.63,31.01,31.27,993227.0,31.1829,31.2224,30.6104,30.867,993227.0
2024-04-22 09:40:00,31.27,31.97,31.23,31.95,665441.0,30.867,31.558,30.8275,31.5383,665441.0
2024-04-22 09:50:00,31.97,32.1,31.52,31.53,422023.0,31.558,31.6863,31.1138,31.1237,422023.0
2024-04-22 10:00:00,31.53,31.81,31.41,31.41,264686.0,31.1237,31.4001,31.0052,31.0052,264686.0
2024-04-22 10:10:00,31.43,31.7,31.36,31.46,209429.0,31.025,31.2915,30.9559,31.0546,209429.0
2024-04-22 10:20:00,31.45,31.45,30.71,30.85,494745.0,31.0447,31.0447,30.3142,30.4524,494745.0
2024-04-22 10:30:00,30.86,31.1,30.83,31.08,188244.0,30.4623,30.6992,30.4327,30.6795,188244.0
2024-04-22 10:40:00,31.08,31.3,30.93,31.01,213883.0,30.6795,30.8966,30.5314,30.6104,213883.0
2024-04-22 10:50:00,31.01,31.01,30.61,30.9,242251.0,30.6104,30.6104,30.2155,30.5018,242251.0
2024-04-22 11:00:00,30.9,30.98,30.7,30.77,132781.0,30.5018,30.5808,30.3044,30.3735,132781.0
2024-04-22 11:10:00,30.76,30.83,30.5,30.69,217781.0,30.3636,30.4327,30.107,30.2945,217781.0
2024-04-22 11:20:00,30.68,31.01,30.65,31.01,136614.0,30.2846,30.6104,30.255,30.6104,136614.0
2024-04-22 11:30:00,31.0,31.22,30.97,31.2,177818.0,30.6005,30.8177,30.5709,30.7979,177818.0
2024-04-22 11:40:00,31.19,31.24,30.94,31.11,168781.0,30.7881,30.8374,30.5413,30.7091,168781.0
2024-04-22 11:50:00,31.11,31.3,31.07,31.3,148307.0,30.7091,30.8966,30.6696,30.8966,148307.0
2024-04-22 12:00:00,31.31,31.54,31.28,31.41,207363.0,30.9065,31.1336,30.8769,31.0052,207363.0
2024-04-22 12:10:00,31.41,31.71,31.41,31.59,163379.0,31.0052,31.3014,31.0052,31.1829,163379.0
2024-04-22 12:20:00,31.59,31.72,31.44,31.46,123588.0,31.1829,31.3112,31.0348,31.0546,123588.0
2024-04-22 12:30:00,31.46,31.46,31.27,31.42,101973.0,31.0546,31.0546,30.867,31.0151,101973.0
2024-04-22 12:40:00,31.43,31.46,31.34,31.42,76164.0,31.025,31.0546,30.9361,31.0151,76164.0
2024-04-22 12:50:00,31.4,31.57,31.34,31.57,96061.0,30.9954,31.1632,30.9361,31.1632,96061.0
2024-04-22 13:00:00,31.56,31.82,31.47,31.74,125777.0,31.1533,31.4099,31.0645,31.331,125777.0
2024-04-22 13:10:00,31.73,31.86,31.72,31.86,137805.0,31.3211,31.4494,31.3112,31.4494,137805.0
2024-04-22 13:20:00,31.85,32.1,31.81,32.1,216224.0,31.4396,31.6863,31.4001,31.6863,216224.0
2024-04-22 13:30:00,32.1,32.18,32.04,32.14,166497.0,31.6863,31.7653,31.6271,31.7258,166497.0
2024-04-22 13:40:00,32.14,32.31,32.05,32.3,187588.0,31.7258,31.8936,31.637,31.8838,187588.0
2024-04-22 13:50:00,32.29,32.65,32.24,32.48,353490.0,31.8739,32.2292,31.8245,32.0614,353490.0
2024-04-22 14:00:00,32.47,32.51,32.3,32.5,150871.0,32.0516,32.0911,31.8838,32.0812,150871.0
2024-04-22 14:10:00,32.5,32.71,32.47,32.68,168699.0,32.0812,32.2885,32.0516,32.2589,168699.0
2024-04-22 14:20:00,32.7,32.78,32.57,32.6,172992.0,32.2786,32.3576,32.1503,32.1799,172992.0
2024-04-22 14:30:00,32.62,32.84,32.56,32.62,206984.0,32.1996,32.4168,32.1404,32.1996,206984.0
2024-04-22 14:40:00,32.63,32.66,32.45,32.52,218703.0,32.2095,32.2391,32.0318,32.1009,218703.0
2024-04-22 14:50:00,32.51,32.64,32.4,32.62,122247.0,32.0911,32.2194,31.9825,32.1996,122247.0
2024-04-22 15:00:00,32.62,32.66,32.53,32.61,126414.0,32.1996,32.2391,32.1108,32.1898,126414.0
2024-04-22 15:10:00,32.6,32.68,32.47,32.47,122027.0,32.1799,32.2589,32.0516,32.0516,122027.0
2024-04-22 15:20:00,32.47,32.48,32.26,32.45,165666.0,32.0516,32.0614,31.8443,32.0318,165666.0
2024-04-22 15:30:00,32.44,32.48,31.98,32.01,229156.0,32.022,32.0614,31.5679,31.5975,229156.0
2024-04-22 15:40:00,32.0,32.2,31.96,32.14,213000.0,31.5876,31.785,31.5481,31.7258,213000.0
2024-04-22 15:50:00,32.12,32.21,31.81,32.18,535206.0,31.7061,31.7949,31.4001,31.7653,535206.0
2024-04-23 09:30:00,32.9,33.17,32.59,32.86,1267620.0,32.476,32.7425,32.17,32.4365,1267620.0
2024-04-23 09:40:00,32.84,33.5,32.74,33.22,679508.0,32.4168,33.0683,32.3181,32.7919,679508.0
2024-04-23 09:50:00,33.24,33.66,33.03,33.51,478951.0,32.8116,33.2262,32.6044,33.0782,478951.0
2024-04-23 10:00:00,33.52,33.61,33.19,33.51,808377.0,33.088,33.1769,32.7623,33.0782,808377.0
2024-04-23 10:10:00,33.5,33.73,33.43,33.71,396399.0,33.0683,33.2953,32.9992,33.2756,396399.0
2024-04-23 10:20:00,33.7,34.28,33.7,34.25,511752.0,33.2657,33.8382,33.2657,33.8086,511752.0
2024-04-23 10:30:00,34.25,34.47,34.16,34.17,461488.0,33.8086,34.0258,33.7198,33.7297,461488.0
2024-04-23 10:40:00,34.16,34.16,33.8,33.88,306860.0,33.7198,33.7198,33.3644,33.4434,306860.0
2024-04-23 10:50:00,33.9,34.17,33.76,34.09,334901.0,33.4631,33.7297,33.3249,33.6507,334901.0
2024-04-23 11:00:00,34.11,34.19,33.7,33.89,397258.0,33.6704,33.7494,33.2657,33.4533,397258.0
2024-04-23 11:10:00,33.9,34.09,33.9,34.08,261121.0,33.4631,33.6507,33.4631,33.6408,261121.0
2024-04-23 11:20:00,34.09,34.27,34.05,34.1,198855.0,33.6507,33.8284,33.6112,33.6606,198855.0
2024-04-23 11:30:00,34.09,34.22,33.97,34.12,266679.0,33.6507,33.779,33.5322,33.6803,266679.0
2024-04-23 11:40:00,34.11,34.15,33.97,34.02,171308.0,33.6704,33.7099,33.5322,33.5816,171308.0
2024-04-23 11:50:00,34.02,34.14,33.93,33.95,243983.0,33.5816,33.7,33.4928,33.5125,243983.0
2024-04-23 12:00:00,33.96,34.47,33.96,34.38,402662.0,33.5224,34.0258,33.5224,33.937,402662.0
2024-04-23 12:10:00,34.37,34.49,34.24,34.31,141818.0,33.9271,34.0455,33.7988,33.8679,141818.0
2024-04-23 12:20:00,34.31,34.37,34.25,34.33,121400.0,33.8679,33.9271,33.8086,33.8876,121400.0
2024-04-23 12:30:00,34.33,34.36,34.18,34.28,140750.0,33.8876,33.9172,33.7395,33.8382,140750.0
2024-04-23 12:40:00,34.27,34.32,34.13,34.15,84847.0,33.8284,33.8777,33.6902,33.7099,84847.0
2024-04-23 12:50:00,34.16,34.16,33.89,34.06,156563.0,33.7198,33.7198,33.4533,33.6211,156563.0
2024-04-23 13:00:00,34.05,34.19,33.95,34.1,142435.0,33.6112,33.7494,33.5125,33.6606,142435.0
2024-04-23 13:10:00,34.1,34.12,33.9,34.04,106503.0,33.6606,33.6803,33.4631,33.6013,106503.0
2024-04-23 13:20:00,34.06,34.16,34.01,34.1,82309.0,33.6211,33.7198,33.5717,33.6606,82309.0
2024-04-23 13:30:00,34.11,34.26,34.03,34.25,88526.0,33.6704,33.8185,33.5915,33.8086,88526.0
2024-04-23 13:40:00,34.26,34.35,34.23,34.32,161828.0,33.8185,33.9073,33.7889,33.8777,161828.0
2024-04-23 13:50:00,34.33,34.52,34.31,34.42,157810.0,33.8876,34.0752,33.8679,33.9764,157810.0
2024-04-23 14:00:00,34.41,34.52,34.38,34.44,116639.0,33.9666,34.0752,33.937,33.9962,116639.0
2024-04-23 14:10:00,34.45,34.5,34.33,34.4,93175.0,34.0061,34.0554,33.8876,33.9567,93175.0
2024-04-23 14:20:00,34.4,34.61,34.39,34.6,166176.0,33.9567,34.164,33.9468,34.1541,166176.0
2024-04-23 14:30:00,34.6,34.65,34.44,34.59,140408.0,34.1541,34.2035,33.9962,34.1442,140408.0
2024-04-23 14:40:00,34.6,34.66,34.5,34.54,126919.0,34.1541,34.2133,34.0554,34.0949,126919.0
2024-04-23 14:50:00,34.55,34.55,34.43,34.55,112415.0,34.1048,34.1048,33.9863,34.1048,112415.0
2024-04-23 15:00:00,34.54,34.55,34.26,34.37,135903.0,34.0949,34.1048,33.8185,33.9271,135903.0
2024-04-23 15:10:00,34.37,34.52,34.34,34.41,153227.0,33.9271,34.0752,33.8975,33.9666,153227.0
2024-04-23 15:20:00,34.4,34.44,34.25,34.34,153378.0,33.9567,33.9962,33.8086,33.8975,153378.0
2024-04-23 15:30:00,34.33,34.4,34.27,34.35,191151.0,33.8876,33.9567,33.8284,33.9073,191151.0
2024-04-23 15:40:00,34.35,34.38,34.19,34.22,205601.0,33.9073,33.937,33.7494,33.779,205601.0
2024-04-23 15:50:00,34.2,34.2,33.98,34.14,568792.0,33.7593,33.7593,33.5421,33.7,568792.0
2024-04-24 09:30:00,37.0,37.33,36.63,37.1,2020178.0,36.5232,36.8489,36.158,36.6219,2020178.0
2024-04-24 09:40:00,37.09,37.47,36.83,37.44,554369.0,36.612,36.9871,36.3554,36.9575,554369.0
2024-04-24 09:50:00,37.45,37.45,36.66,36.86,461960.0,36.9674,36.9674,36.1876,36.385,461960.0
2024-04-24 10:00:00,36.87,37.01,36.4,36.93,410007.0,36.3949,36.5331,35.9309,36.4541,410007.0
2024-04-24 10:10:00,36.93,36.97,36.42,36.68,399727.0,36.4541,36.4936,35.9507,36.2073,399727.0
2024-04-24 10:20:00,36.7,36.85,36.56,36.71,343589.0,36.2271,36.3751,36.0889,36.2369,343589.0
2024-04-24 10:30:00,36.71,36.78,36.41,36.41,312502.0,36.2369,36.306,35.9408,35.9408,312502.0
2024-04-24 10:40:00,36.4,36.47,36.1,36.36,320645.0,35.9309,36.0,35.6348,35.8914,320645.0
2024-04-24 10:50:00,36.35,36.35,35.91,36.11,393449.0,35.8816,35.8816,35.4472,35.6447,393449.0
2024-04-24 11:00:00,36.11,36.16,35.47,35.63,418247.0,35.6447,35.694,35.0129,35.1708,418247.0
2024-04-24 11:10:00,35.63,35.7,35.33,35.45,250449.0,35.1708,35.2399,34.8747,34.9932,250449.0
2024-04-24 11:20:00,35.45,35.62,35.29,35.57,349156.0,34.9932,35.161,34.8352,35.1116,349156.0
2024-04-24 11:30:00,35.58,35.83,35.51,35.76,353404.0,35.1215,35.3683,35.0524,35.2992,353404.0
2024-04-24 11:40:00,35.76,35.79,35.13,35.34,326146.0,35.2992,35.3288,34.6773,34.8846,326146.0
2024-04-24 11:50:00,35.34,35.37,34.98,35.0,341411.0,34.8846,34.9142,34.5292,34.549,341411.0
2024-04-24 12:00:00,34.99,35.18,34.9,34.93,227286.0,34.5391,34.7266,34.4503,34.4799,227286.0
2024-04-24 12:10:00,34.93,34.98,34.78,34.9,189309.0,34.4799,34.5292,34.3318,34.4503,189309.0
2024-04-24 12:20:00,34.89,34.98,34.79,34.95,168536.0,34.4404,34.5292,34.3417,34.4996,168536.0
2024-04-24 12:30:00,34.94,34.94,34.61,34.88,210188.0,34.4897,34.4897,34.164,34.4305,210188.0
2024-04-24 12:40:00,34.89,34.9,34.76,34.88,160266.0,34.4404,34.4503,34.3121,34.4305,160266.0
2024-04-24 12:50:00,34.87,35.26,34.83,35.24,259771.0,34.4206,34.8056,34.3812,34.7859,259771.0
2024-04-24 13:00:00,35.24,35.31,35.09,35.17,235531.0,34.7859,34.855,34.6378,34.7168,235531.0
2024-04-24 13:10:00,35.16,35.35,35.15,35.31,134215.0,34.7069,34.8945,34.697,34.855,134215.0
2024-04-24 13:20:00,35.33,35.52,35.23,35.43,222743.0,34.8747,35.0623,34.776,34.9734,222743.0
2024-04-24 13:30:00,35.44,35.71,35.4,35.6,219617.0,34.9833,35.2498,34.9438,35.1412,219617.0
2024-04-24 13:40:00,35.61,35.92,35.61,35.77,213343.0,35.1511,35.4571,35.1511,35.309,213343.0
2024-04-24 13:50:00,35.76,35.77,35.56,35.67,176351.0,35.2992,35.309,35.1017,35.2103,176351.0
2024-04-24 14:00:00,35.68,35.71,35.31,35.47,182528.0,35.2202,35.2498,34.855,35.0129,182528.0
2024-04-24 14:10:00,35.45,35.54,35.11,35.18,269708.0,34.9932,35.082,34.6575,34.7266,269708.0
2024-04-24 14:20:00,35.19,35.31,35.08,35.1,154391.0,34.7365,34.855,34.6279,34.6477,154391.0
2024-04-24 14:30:00,35.1,35.14,34.89,35.09,286392.0,34.6477,34.6872,34.4404,34.6378,286392.0
2024-04-24 14:40:00,35.09,35.21,35.04,35.07,220959.0,34.6378,34.7563,34.5884,34.6181,220959.0
2024-04-24 14:50:00,35.06,35.09,34.83,34.85,219739.0,34.6082,34.6378,34.3812,34.4009,219739.0
2024-04-24 15:00:00,34.84,35.19,34.82,35.16,218436.0,34.391,34.7365,34.3713,34.7069,218436.0
2024-04-24 15:10:00,35.16,35.31,35.1,35.27,185272.0,34.7069,34.855,34.6477,34.8155,185272.0
2024-04-24 15:20:00,35.27,35.58,35.26,35.41,232402.0,34.8155,35.1215,34.8056,34.9537,232402.0
2024-04-24 15:30:00,35.39,35.5,35.33,35.45,208058.0,34.9339,35.0425,34.8747,34.9932,208058.0
2024-04-24 15:40:00,35.46,35.65,35.38,35.59,161588.0,35.003,35.1906,34.9241,35.1314,161588.0
2024-04-24 15:50:00,35.59,35.7,35.44,35.51,461528.0,35.1314,35.2399,34.9833,35.0524,461528.0
2024-04-25 09:30:00,35.07,35.48,34.65,35.28,1514549.0,34.6181,35.0228,34.2035,34.8254,1514549.0
2024-04-25 09:40:00,35.28,36.28,35.21,35.6,598753.0,34.8254,35.8125,34.7563,35.1412,598753.0
2024-04-25 09:50:00,35.56,36.35,35.55,36.15,497483.0,35.1017,35.8816,35.0919,35.6841,497483.0
2024-04-25 10:00:00,36.16,36.54,35.78,36.49,509483.0,35.694,36.0691,35.3189,36.0198,509483.0
2024-04-25 10:10:00,36.49,37.18,36.45,37.01,576975.0,36.0198,36.7009,35.9803,36.5331,576975.0
2024-04-25 10:20:00,37.02,37.28,36.96,36.98,546277.0,36.5429,36.7996,36.4837,36.5034,546277.0
2024-04-25 10:30:00,36.98,37.06,36.53,36.69,350978.0,36.5034,36.5824,36.0592,36.2172,350978.0
2024-04-25 10:40:00,36.68,36.82,36.36,36.44,302112.0,36.2073,36.3455,35.8914,35.9704,302112.0
2024-04-25 10:50:00,36.45,36.51,35.99,36.09,342013.0,35.9803,36.0395,35.5262,35.6249,342013.0
2024-04-25 11:00:00,36.08,36.51,36.05,36.33,258928.0,35.615,36.0395,35.5854,35.8618,258928.0
2024-04-25 11:10:00,36.33,36.43,35.95,36.12,257555.0,35.8618,35.9605,35.4867,35.6545,257555.0
2024-04-25 11:20:00,36.1,36.49,36.09,36.47,119331.0,35.6348,36.0198,35.6249,36.0,119331.0
2024-04-25 11:30:00,36.46,36.48,35.9,36.12,134428.0,35.9902,36.0099,35.4374,35.6545,134428.0
2024-04-25 11:40:00,36.12,36.15,35.93,35.99,105124.0,35.6545,35.6841,35.467,35.5262,105124.0
2024-04-25 11:50:00,35.99,36.38,35.98,36.35,146927.0,35.5262,35.9112,35.5163,35.8816,146927.0
2024-04-25 12:00:00,36.34,36.51,36.22,36.4,210072.0,35.8717,36.0395,35.7532,35.9309,210072.0
2024-04-25 12:10:00,36.43,36.57,36.25,36.49,119913.0,35.9605,36.0987,35.7829,36.0198,119913.0
2024-04-25 12:20:00,36.48,36.68,36.43,36.64,236381.0,36.0099,36.2073,35.9605,36.1678,236381.0
2024-04-25 12:30:00,36.65,36.68,36.47,36.58,235885.0,36.1777,36.2073,36.0,36.1086,235885.0
2024-04-25 12:40:00,36.59,36.69,36.46,36.65,170957.0,36.1185,36.2172,35.9902,36.1777,170957.0
2024-04-25 12:50:00,36.65,37.04,36.6,36.95,282065.0,36.1777,36.5627,36.1283,36.4738,282065.0
2024-04-25 13:00:00,36.95,37.16,36.88,37.0,181494.0,36.4738,36.6811,36.4047,36.5232,181494.0
2024-04-25 13:10:00,36.99,37.14,36.92,36.97,153455.0,36.5133,36.6614,36.4442,36.4936,153455.0
2024-04-25 13:20:00,36.97,37.1,36.83,37.09,188001.0,36.4936,36.6219,36.3554,36.612,188001.0
2024-04-25 13:30:00,37.08,37.47,37.04,37.46,222195.0,36.6022,36.9871,36.5627,36.9773,222195.0
2024-04-25 13:40:00,37.45,37.69,37.34,37.63,284186.0,36.9674,37.2043,36.8588,37.1451,284186.0
2024-04-25 13:50:00,37.62,37.84,37.61,37.69,219832.0,37.1352,37.3524,37.1253,37.2043,219832.0
2024-04-25 14:00:00,37.7,37.8,37.55,37.77,200272.0,37.2142,37.3129,37.0661,37.2833,200272.0
2024-04-25 14:10:00,37.77,37.81,37.64,37.8,142052.0,37.2833,37.3228,37.1549,37.3129,142052.0
2024-04-25 14:20:00,37.81,37.87,37.29,37.29,318763.0,37.3228,37.382,36.8095,36.8095,318763.0
2024-04-25 14:30:00,37.28,37.64,37.27,37.35,292235.0,36.7996,37.1549,36.7897,36.8687,292235.0
2024-04-25 14:40:00,37.33,37.33,37.11,37.27,140338.0,36.8489,36.8489,36.6318,36.7897,140338.0
2024-04-25 14:50:00,37.27,37.49,37.14,37.49,175925.0,36.7897,37.0069,36.6614,37.0069,175925.0
2024-04-25 15:00:00,37.49,37.79,37.47,37.67,233188.0,37.0069,37.303,36.9871,37.1846,233188.0
2024-04-25 15:10:00,37.7,38.05,37.64,38.05,277730.0,37.2142,37.5597,37.1549,37.5597,277730.0
2024-04-25 15:20:00,38.05,38.17,37.99,38.09,224601.0,37.5597,37.6781,37.5004,37.5991,224601.0
2024-04-25 15:30:00,38.09,38.09,37.66,37.66,159487.0,37.5991,37.5991,37.1747,37.1747,159487.0
2024-04-25 15:40:00,37.67,37.69,37.2,37.21,125285.0,37.1846,37.2043,36.7206,36.7305,125285.0
2024-04-25 15:50:00,37.18,37.51,37.18,37.46,485795.0,36.7009,37.0266,36.7009,36.9773,485795.0
2024-04-26 09:30:00,37.32,37.75,37.01,37.62,776945.0,36.8391,37.2635,36.5331,37.1352,776945.0
2024-04-26 09:40:00,37.63,38.14,37.33,38.14,326489.0,37.1451,37.6485,36.8489,37.6485,326489.0
2024-04-26 09:50:00,38.15,38.73,38.07,38.59,406339.0,37.6584,38.2309,37.5794,38.0927,406339.0
2024-04-26 10:00:00,38.59,39.01,38.39,38.97,365662.0,38.0927,38.5073,37.8953,38.4678,365662.0
2024-04-26 10:10:00,38.96,39.54,38.92,39.54,553592.0,38.4579,39.0305,38.4184,39.0305,553592.0
2024-04-26 10:20:00,39.55,39.58,38.97,38.99,365512.0,39.0403,39.0699,38.4678,38.4875,365512.0
2024-04-26 10:30:00,38.99,39.34,38.9,39.19,230876.0,38.4875,38.833,38.3987,38.685,230876.0
2024-04-26 10:40:00,39.2,39.48,39.05,39.42,248148.0,38.6948,38.9712,38.5468,38.912,248148.0
2024-04-26 10:50:00,39.43,39.51,39.14,39.38,174611.0,38.9219,39.0008,38.6356,38.8725,174611.0
2024-04-26 11:00:00,39.39,39.76,39.39,39.66,337244.0,38.8824,39.2476,38.8824,39.1489,337244.0
2024-04-26 11:10:00,39.68,39.7,39.3,39.61,203898.0,39.1687,39.1884,38.7936,39.0996,203898.0
2024-04-26 11:20:00,39.62,39.63,39.33,39.44,135301.0,39.1094,39.1193,38.8232,38.9317,135301.0
2024-04-26 11:30:00,39.45,39.5,39.24,39.42,170695.0,38.9416,38.991,38.7343,38.912,170695.0
2024-04-26 11:40:00,39.43,39.67,39.36,39.66,284510.0,38.9219,39.1588,38.8528,39.1489,284510.0
2024-04-26 11:50:00,39.67,39.69,39.45,39.48,154990.0,39.1588,39.1785,38.9416,38.9712,154990.0
2024-04-26 12:00:00,39.48,39.48,39.23,39.46,149669.0,38.9712,38.9712,38.7245,38.9515,149669.0
2024-04-26 12:10:00,39.46,39.52,39.38,39.52,139883.0,38.9515,39.0107,38.8725,39.0107,139883.0
2024-04-26 12:20:00,39.52,39.53,39.32,39.39,116369.0,39.0107,39.0206,38.8133,38.8824,116369.0
2024-04-26 12:30:00,39.39,39.63,39.29,39.62,123860.0,38.8824,39.1193,38.7837,39.1094,123860.0
2024-04-26 12:40:00,39.6,39.72,39.55,39.66,126351.0,39.0897,39.2081,39.0403,39.1489,126351.0
2024-04-26 12:50:00,39.65,39.8,39.57,39.8,172925.0,39.139,39.2871,39.0601,39.2871,172925.0
2024-04-26 13:00:00,39.8,39.85,39.64,39.8,81896.0,39.2871,39.3365,39.1292,39.2871,81896.0
2024-04-26 13:10:00,39.8,40.09,39.79,40.09,190446.0,39.2871,39.5734,39.2772,39.5734,190446.0
2024-04-26 13:20:00,40.09,40.29,40.03,40.16,127393.0,39.5734,39.7708,39.5141,39.6425,127393.0
2024-04-26 13:30:00,40.17,40.2,39.97,40.01,143593.0,39.6523,39.682,39.4549,39.4944,143593.0
2024-04-26 13:40:00,40.01,40.14,39.83,40.08,109554.0,39.4944,39.6227,39.3167,39.5635,109554.0
2024-04-26 13:50:00,40.08,40.08,39.81,39.85,73870.0,39.5635,39.5635,39.297,39.3365,73870.0
2024-04-26 14:00:00,39.86,39.9,39.66,39.85,70025.0,39.3463,39.3858,39.1489,39.3365,70025.0
2024-04-26 14:10:00,39.82,39.95,39.8,39.81,57704.0,39.3069,39.4352,39.2871,39.297,57704.0
2024-04-26 14:20:00,39.83,39.95,39.76,39.85,106874.0,39.3167,39.4352,39.2476,39.3365,106874.0
2024-04-26 14:30:00,39.86,39.96,39.7,39.86,60479.0,39.3463,39.445,39.1884,39.3463,60479.0
2024-04-26 14:40:00,39.84,39.85,39.63,39.73,40016.0,39.3266,39.3365,39.1193,39.218,40016.0
2024-04-26 14:50:00,39.72,39.9,39.65,39.89,88071.0,39.2081,39.3858,39.139,39.3759,88071.0
2024-04-26 15:00:00,39.86,39.92,39.77,39.88,67332.0,39.3463,39.4056,39.2575,39.3661,67332.0
2024-04-26 15:10:00,39.89,39.93,39.81,39.91,42675.0,39.3759,39.4154,39.297,39.3957,42675.0
2024-04-26 15:20:00,39.9,40.1,39.9,40.03,126904.0,39.3858,39.5832,39.3858,39.5141,126904.0
2024-04-26 15:30:00,40.03,40.05,39.89,39.94,120433.0,39.5141,39.5339,39.3759,39.4253,120433.0
2024-04-26 15:40:00,39.93,39.94,39.69,39.78,227605.0,39.4154,39.4253,39.1785,39.2674,227605.0
2024-04-26 15:50:00,39.8,39.85,39.66,39.75,510544.0,39.2871,39.3365,39.1489,39.2378,510544.0
2024-04-29 09:30:00,39.52,40.06,39.24,39.3,917796.0,39.0107,39.5438,38.7343,38.7936,917796.0
2024-04-29 09:40:00,39.31,39.31,38.72,39.1,358189.0,38.8034,38.8034,38.221,38.5961,358189.0
2024-04-29 09:50:00,39.12,39.28,38.73,39.28,229289.0,38.6159,38.7738,38.2309,38.7738,229289.0
2024-04-29 10:00:00,39.28,39.69,39.1,39.63,261596.0,38.7738,39.1785,38.5961,39.1193,261596.0
2024-04-29 10:10:00,39.63,39.82,39.53,39.71,161899.0,39.1193,39.3069,39.0206,39.1983,161899.0
2024-04-29 10:20:00,39.7,39.98,39.69,39.95,200656.0,39.1884,39.4648,39.1785,39.4352,200656.0
2024-04-29 10:30:00,39.96,40.23,39.63,39.72,301882.0,39.445,39.7116,39.1193,39.2081,301882.0
2024-04-29 10:40:00,39.71,40.02,39.71,39.86,159560.0,39.1983,39.5043,39.1983,39.3463,159560.0
2024-04-29 10:50:00,39.87,39.95,39.78,39.81,129858.0,39.3562,39.4352,39.2674,39.297,129858.0
2024-04-29 11:00:00,39.8,39.87,39.58,39.84,149619.0,39.2871,39.3562,39.0699,39.3266,149619.0
2024-04-29 11:10:00,39.85,40.13,39.77,40.13,124433.0,39.3365,39.6129,39.2575,39.6129,124433.0
2024-04-29 11:20:00,40.11,40.13,39.92,40.04,93659.0,39.5931,39.6129,39.4056,39.524,93659.0
2024-04-29 11:30:00,40.04,40.04,39.72,39.84,100621.0,39.524,39.524,39.2081,39.3266,100621.0
2024-04-29 11:40:00,39.85,40.11,39.85,39.94,93292.0,39.3365,39.5931,39.3365,39.4253,93292.0
2024-04-29 11:50:00,39.93,40.11,39.9,40.07,81294.0,39.4154,39.5931,39.3858,39.5536,81294.0
2024-04-29 12:00:00,40.07,40.22,40.02,40.18,153359.0,39.5536,39.7017,39.5043,39.6622,153359.0
2024-04-29 12:10:00,40.18,40.32,40.16,40.25,116314.0,39.6622,39.8004,39.6425,39.7313,116314.0
2024-04-29 12:20:00,40.24,40.32,40.1,40.32,124582.0,39.7214,39.8004,39.5832,39.8004,124582.0
2024-04-29 12:30:00,40.32,40.37,40.22,40.24,114854.0,39.8004,39.8498,39.7017,39.7214,114854.0
2024-04-29 12:40:00,40.23,40.32,40.12,40.22,113884.0,39.7116,39.8004,39.603,39.7017,113884.0
2024-04-29 12:50:00,40.23,40.27,40.07,40.2,116824.0,39.7116,39.7511,39.5536,39.682,116824.0
2024-04-29 13:00:00,40.19,40.21,40.06,40.17,92168.0,39.6721,39.6918,39.5438,39.6523,92168.0
2024-04-29 13:10:00,40.17,40.37,40.17,40.37,89641.0,39.6523,39.8498,39.6523,39.8498,89641.0
2024-04-29 13:20:00,40.37,40.7,40.37,40.7,169380.0,39.8498,40.1755,39.8498,40.1755,169380.0
2024-04-29 13:30:00,40.71,40.82,40.55,40.78,201626.0,40.1854,40.294,40.0274,40.2545,201626.0
2024-04-29 13:40:00,40.77,40.81,40.62,40.62,119427.0,40.2446,40.2841,40.0965,40.0965,119427.0
2024-04-29 13:50:00,40.61,40.66,40.57,40.59,97278.0,40.0867,40.136,40.0472,40.0669,97278.0
2024-04-29 14:00:00,40.58,40.58,40.41,40.54,136705.0,40.0571,40.0571,39.8892,40.0176,136705.0
2024-04-29 14:10:00,40.54,40.68,40.46,40.56,127324.0,40.0176,40.1558,39.9386,40.0373,127324.0
2024-04-29 14:20:00,40.57,40.7,40.55,40.6,116178.0,40.0472,40.1755,40.0274,40.0768,116178.0
2024-04-29 14:30:00,40.58,40.58,40.23,40.44,174669.0,40.0571,40.0571,39.7116,39.9189,174669.0
2024-04-29 14:40:00,40.45,40.63,40.45,40.56,88783.0,39.9287,40.1064,39.9287,40.0373,88783.0
2024-04-29 14:50:00,40.57,40.65,40.52,40.65,71240.0,40.0472,40.1262,39.9978,40.1262,71240.0
2024-04-29 15:00:00,40.64,40.64,39.78,40.19,276428.0,40.1163,40.1163,39.2674,39.6721,276428.0
2024-04-29 15:10:00,40.21,40.27,40.08,40.21,64911.0,39.6918,39.7511,39.5635,39.6918,64911.0
2024-04-29 15:20:00,40.24,40.38,40.16,40.24,52605.0,39.7214,39.8596,39.6425,39.7214,52605.0
2024-04-29 15:30:00,40.22,40.32,40.19,40.22,71668.0,39.7017,39.8004,39.6721,39.7017,71668.0
2024-04-29 15:40:00,40.23,40.33,40.19,40.24,160481.0,39.7116,39.8103,39.6721,39.7214,160481.0
2024-04-29 15:50:00,40.25,40.72,40.23,40.67,743037.0,39.7313,40.1953,39.7116,40.1459,743037.0
2024-04-30 09:30:00,40.15,40.71,40.03,40.61,617422.0,39.6326,40.1854,39.5141,40.0867,617422.0
2024-04-30 09:40:00,40.62,41.17,40.6,41.02,442530.0,40.0965,40.6395,40.0768,40.4914,442530.0
2024-04-30 09:50:00,41.03,41.27,40.89,41.16,252802.0,40.5013,40.7382,40.3631,40.6296,252802.0
2024-04-30 10:00:00,41.17,41.49,41.04,41.16,318038.0,40.6395,40.9553,40.5111,40.6296,318038.0
2024-04-30 10:10:00,41.18,41.18,40.73,41.07,201056.0,40.6493,40.6493,40.2051,40.5407,201056.0
2024-04-30 10:20:00,41.09,41.18,40.59,40.59,201977.0,40.5605,40.6493,40.0669,40.0669,201977.0
2024-04-30 10:30:00,40.58,40.87,40.5,40.84,197741.0,40.0571,40.3433,39.9781,40.3137,197741.0
2024-04-30 10:40:00,40.85,41.11,40.81,40.94,175537.0,40.3236,40.5802,40.2841,40.4124,175537.0
2024-04-30 10:50:00,40.94,40.94,40.47,40.67,138466.0,40.4124,40.4124,39.9485,40.1459,138466.0
2024-04-30 11:00:00,40.67,40.74,40.21,40.27,177791.0,40.1459,40.215,39.6918,39.7511,177791.0
2024-04-30 11:10:00,40.26,40.29,39.74,40.02,283959.0,39.7412,39.7708,39.2279,39.5043,283959.0
2024-04-30 11:20:00,40.04,40.1,39.86,40.04,134450.0,39.524,39.5832,39.3463,39.524,134450.0
2024-04-30 11:30:00,40.05,40.06,39.77,39.87,107192.0,39.5339,39.5438,39.2575,39.3562,107192.0
2024-04-30 11:40:00,39.87,39.88,39.41,39.49,187597.0,39.3562,39.3661,38.9021,38.9811,187597.0
2024-04-30 11:50:00,39.48,39.81,39.42,39.79,79714.0,38.9712,39.297,38.912,39.2772,79714.0
2024-04-30 12:00:00,39.79,39.8,39.46,39.6,99445.0,39.2772,39.2871,38.9515,39.0897,99445.0
2024-04-30 12:10:00,39.61,39.83,39.6,39.83,101532.0,39.0996,39.3167,39.0897,39.3167,101532.0
2024-04-30 12:20:00,39.82,39.91,39.62,39.65,116378.0,39.3069,39.3957,39.1094,39.139,116378.0
2024-04-30 12:30:00,39.65,39.65,39.15,39.17,175711.0,39.139,39.139,38.6455,38.6652,175711.0
2024-04-30 12:40:00,39.17,39.19,38.9,38.94,216958.0,38.6652,38.685,38.3987,38.4382,216958.0
2024-04-30 12:50:00,38.95,39.15,38.94,39.11,125398.0,38.4481,38.6455,38.4382,38.606,125398.0
2024-04-30 13:00:00,39.11,39.35,39.05,39.14,296267.0,38.606,38.8429,38.5468,38.6356,296267.0
2024-04-30 13:10:00,39.14,39.19,38.87,38.94,101196.0,38.6356,38.685,38.3691,38.4382,101196.0
2024-04-30 13:20:00,38.95,39.23,38.92,39.09,80915.0,38.4481,38.7245,38.4184,38.5863,80915.0
2024-04-30 13:30:00,39.08,39.22,39.03,39.15,68864.0,38.5764,38.7146,38.527,38.6455,68864.0
2024-04-30 13:40:00,39.15,39.34,39.12,39.34,71107.0,38.6455,38.833,38.6159,38.833,71107.0
2024-04-30 13:50:00,39.33,39.5,39.29,39.45,97424.0,38.8232,38.991,38.7837,38.9416,97424.0
2024-04-30 14:00:00,39.46,39.57,39.32,39.34,100485.0,38.9515,39.0601,38.8133,38.833,100485.0
2024-04-30 14:10:00,39.34,39.41,39.25,39.34,84520.0,38.833,38.9021,38.7442,38.833,84520.0
2024-04-30 14:20:00,39.34,39.51,39.18,39.18,115922.0,38.833,39.0008,38.6751,38.6751,115922.0
2024-04-30 14:30:00,39.19,39.59,39.19,39.56,79713.0,38.685,39.0798,38.685,39.0502,79713.0
2024-04-30 14:40:00,39.56,39.6,39.29,39.3,87825.0,39.0502,39.0897,38.7837,38.7936,87825.0
2024-04-30 14:50:00,39.3,39.3,39.05,39.14,84786.0,38.7936,38.7936,38.5468,38.6356,84786.0
2024-04-30 15:00:00,39.13,39.3,39.07,39.17,63762.0,38.6257,38.7936,38.5665,38.6652,63762.0
2024-04-30 15:10:00,39.18,39.24,39.0,39.02,98921.0,38.6751,38.7343,38.4974,38.5172,98921.0
2024-04-30 15:20:00,39.03,39.15,38.84,39.14,156732.0,38.527,38.6455,38.3395,38.6356,156732.0
2024-04-30 15:30:00,39.14,39.23,38.99,39.0,118471.0,38.6356,38.7245,38.4875,38.4974,118471.0
2024-04-30 15:40:00,39.0,39.24,38.98,39.23,120402.0,38.4974,38.7343,38.4777,38.7245,120402.0
2024-04-30 15:50:00,39.22,39.22,38.12,38.12,1280293.0,38.7146,38.7146,37.6288,37.6288,1280293.0
2024-05-01 09:30:00,36.0,36.35,35.81,36.32,1461856.0,35.5361,35.8816,35.3485,35.852,1461856.0
2024-05-01 09:40:00,36.32,36.67,35.92,35.97,463957.0,35.852,36.1974,35.4571,35.5065,463957.0
2024-05-01 09:50:00,35.98,36.25,35.59,35.75,363259.0,35.5163,35.7829,35.1314,35.2893,363259.0
2024-05-01 10:00:00,35.74,35.88,35.21,35.27,494751.0,35.2794,35.4176,34.7563,34.8155,494751.0
2024-05-01 10:10:00,35.28,35.3,34.96,35.23,371032.0,34.8254,34.8451,34.5095,34.776,371032.0
2024-05-01 10:20:00,35.22,35.38,34.94,35.21,298709.0,34.7661,34.9241,34.4897,34.7563,298709.0
2024-05-01 10:30:00,35.22,35.62,35.14,35.35,258770.0,34.7661,35.161,34.6872,34.8945,258770.0
2024-05-01 10:40:00,35.34,35.44,35.17,35.37,166103.0,34.8846,34.9833,34.7168,34.9142,166103.0
2024-05-01 10:50:00,35.36,35.6,35.27,35.42,178215.0,34.9043,35.1412,34.8155,34.9636,178215.0
2024-05-01 11:00:00,35.42,35.48,34.85,34.87,285335.0,34.9636,35.0228,34.4009,34.4206,285335.0
2024-05-01 11:10:00,34.87,34.91,34.12,34.18,456559.0,34.4206,34.4601,33.6803,33.7395,456559.0
2024-05-01 11:20:00,34.17,34.57,34.15,34.49,261417.0,33.7297,34.1245,33.7099,34.0455,261417.0
2024-05-01 11:30:00,34.48,34.65,34.36,34.65,140935.0,34.0357,34.2035,33.9172,34.2035,140935.0
2024-05-01 11:40:00,34.66,34.74,34.37,34.38,141966.0,34.2133,34.2923,33.9271,33.937,141966.0
2024-05-01 11:50:00,34.38,34.39,33.9,33.9,305713.0,33.937,33.9468,33.4631,33.4631,305713.0
2024-05-01 12:00:00,33.88,34.07,33.66,34.07,245479.0,33.4434,33.631,33.2262,33.631,245479.0
2024-05-01 12:10:00,34.08,34.49,34.08,34.3,267238.0,33.6408,34.0455,33.6408,33.858,267238.0
2024-05-01 12:20:00,34.29,34.38,34.14,34.36,99015.0,33.8481,33.937,33.7,33.9172,99015.0
2024-05-01 12:30:00,34.35,34.38,34.08,34.13,139431.0,33.9073,33.937,33.6408,33.6902,139431.0
2024-05-01 12:40:00,34.13,34.14,33.83,33.88,132373.0,33.6902,33.7,33.394,33.4434,132373.0
2024-05-01 12:50:00,33.88,34.06,33.74,33.97,149685.0,33.4434,33.6211,33.3052,33.5322,149685.0
2024-05-01 13:00:00,33.97,34.22,33.97,34.12,129985.0,33.5322,33.779,33.5322,33.6803,129985.0
2024-05-01 13:10:00,34.12,34.14,33.88,33.91,103533.0,33.6803,33.7,33.4434,33.473,103533.0
2024-05-01 13:20:00,33.92,34.35,33.92,34.32,101815.0,33.4829,33.9073,33.4829,33.8777,101815.0
2024-05-01 13:30:00,34.33,34.76,34.24,34.49,148045.0,33.8876,34.3121,33.7988,34.0455,148045.0
2024-05-01 13:40:00,34.49,34.78,34.38,34.73,112429.0,34.0455,34.3318,33.937,34.2824,112429.0
2024-05-01 13:50:00,34.73,34.92,34.65,34.71,196593.0,34.2824,34.47,34.2035,34.2627,196593.0
2024-05-01 14:00:00,34.72,35.37,34.6,34.99,828509.0,34.2726,34.9142,34.1541,34.5391,828509.0
2024-05-01 14:10:00,34.95,35.08,34.72,34.94,154328.0,34.4996,34.6279,34.2726,34.4897,154328.0
2024-05-01 14:20:00,34.94,35.76,34.85,35.74,294809.0,34.4897,35.2992,34.4009,35.2794,294809.0
2024-05-01 14:30:00,35.72,36.14,34.64,36.05,642264.0,35.2597,35.6743,34.1936,35.5854,642264.0
2024-05-01 14:40:00,36.07,37.25,35.95,36.78,794384.0,35.6052,36.77,35.4867,36.306,794384.0
2024-05-01 14:50:00,36.78,37.53,36.78,37.53,494780.0,36.306,37.0464,36.306,37.0464,494780.0
2024-05-01 15:00:00,37.55,38.05,37.14,37.67,577720.0,37.0661,37.5597,36.6614,37.1846,577720.0
2024-05-01 15:10:00,37.67,37.73,37.03,37.22,327494.0,37.1846,37.2438,36.5528,36.7404,327494.0
2024-05-01 15:20:00,37.18,37.24,36.56,36.73,385232.0,36.7009,36.7601,36.0889,36.2567,385232.0
2024-05-01 15:30:00,36.73,36.73,35.15,35.4,552615.0,36.2567,36.2567,34.697,34.9438,552615.0
2024-05-01 15:40:00,35.41,35.76,35.08,35.46,329695.0,34.9537,35.2992,34.6279,35.003,329695.0
2024-05-01 15:50:00,35.46,35.46,34.19,34.27,874167.0,35.003,35.003,33.7494,33.8284,874167.0
2024-05-02 09:30:00,35.98,36.4,35.8,35.89,780090.0,35.5163,35.9309,35.3387,35.4275,780090.0
2024-05-02 09:40:00,35.88,36.14,35.4,35.4,359992.0,35.4176,35.6743,34.9438,34.9438,359992.0
2024-05-02 09:50:00,35.4,35.69,35.26,35.26,248317.0,34.9438,35.2301,34.8056,34.8056,248317.0
2024-05-02 10:00:00,35.27,35.27,34.13,34.29,451374.0,34.8155,34.8155,33.6902,33.8481,451374.0
2024-05-02 10:10:00,34.31,35.08,34.27,34.73,246543.0,33.8679,34.6279,33.8284,34.2824,246543.0
2024-05-02 10:20:00,34.73,35.34,34.56,35.17,224616.0,34.2824,34.8846,34.1146,34.7168,224616.0
2024-05-02 10:30:00,35.2,35.38,35.02,35.16,161227.0,34.7464,34.9241,34.5687,34.7069,161227.0
2024-05-02 10:40:00,35.14,35.26,34.72,35.21,172809.0,34.6872,34.8056,34.2726,34.7563,172809.0
2024-05-02 10:50:00,35.21,35.63,35.06,35.57,115644.0,34.7563,35.1708,34.6082,35.1116,115644.0
2024-05-02 11:00:00,35.59,35.92,35.51,35.91,219529.0,35.1314,35.4571,35.0524,35.4472,219529.0
2024-05-02 11:10:00,35.9,35.95,35.73,35.76,134506.0,35.4374,35.4867,35.2696,35.2992,134506.0
2024-05-02 11:20:00,35.78,35.87,35.55,35.6,122759.0,35.3189,35.4078,35.0919,35.1412,122759.0
2024-05-02 11:30:00,35.6,35.74,35.41,35.6,94846.0,35.1412,35.2794,34.9537,35.1412,94846.0
2024-05-02 11:40:00,35.58,35.77,35.58,35.61,93211.0,35.1215,35.309,35.1215,35.1511,93211.0
2024-05-02 11:50:00,35.62,36.1,35.6,35.97,160796.0,35.161,35.6348,35.1412,35.5065,160796.0
2024-05-02 12:00:00,35.95,35.98,35.66,35.67,100443.0,35.4867,35.5163,35.2005,35.2103,100443.0
2024-05-02 12:10:00,35.69,35.72,35.46,35.5,111739.0,35.2301,35.2597,35.003,35.0425,111739.0
2024-05-02 12:20:00,35.49,35.71,35.44,35.64,86827.0,35.0327,35.2498,34.9833,35.1807,86827.0
2024-05-02 12:30:00,35.64,35.64,35.21,35.34,156191.0,35.1807,35.1807,34.7563,34.8846,156191.0
2024-05-02 12:40:00,35.33,35.55,35.33,35.54,93384.0,34.8747,35.0919,34.8747,35.082,93384.0
2024-05-02 12:50:00,35.54,35.58,35.36,35.53,73696.0,35.082,35.1215,34.9043,35.0721,73696.0
2024-05-02 13:00:00,35.55,35.81,35.52,35.77,123829.0,35.0919,35.3485,35.0623,35.309,123829.0
2024-05-02 13:10:00,35.78,35.99,35.73,35.96,107375.0,35.3189,35.5262,35.2696,35.4966,107375.0
2024-05-02 13:20:00,35.95,36.08,35.79,36.07,130726.0,35.4867,35.615,35.3288,35.6052,130726.0
2024-05-02 13:30:00,36.09,36.17,35.84,35.88,131092.0,35.6249,35.7039,35.3781,35.4176,131092.0
2024-05-02 13:40:00,35.89,35.94,35.76,35.83,78074.0,35.4275,35.4769,35.2992,35.3683,78074.0
2024-05-02 13:50:00,35.83,35.9,35.76,35.86,42510.0,35.3683,35.4374,35.2992,35.3979,42510.0
2024-05-02 14:00:00,35.87,36.18,35.8,36.17,102474.0,35.4078,35.7138,35.3387,35.7039,102474.0
2024-05-02 14:10:00,36.16,36.22,35.98,36.09,141662.0,35.694,35.7532,35.5163,35.6249,141662.0
2024-05-02 14:20:00,36.07,36.34,36.05,36.3,128982.0,35.6052,35.8717,35.5854,35.8322,128982.0
2024-05-02 14:30:00,36.31,36.55,36.26,36.48,278397.0,35.8421,36.079,35.7927,36.0099,278397.0
2024-05-02 14:40:00,36.49,36.59,36.32,36.55,151681.0,36.0198,36.1185,35.852,36.079,151681.0
2024-05-02 14:50:00,36.56,36.67,36.47,36.62,141834.0,36.0889,36.1974,36.0,36.1481,141834.0
2024-05-02 15:00:00,36.63,36.87,36.44,36.85,243532.0,36.158,36.3949,35.9704,36.3751,243532.0
2024-05-02 15:10:00,36.86,36.91,36.58,36.69,195202.0,36.385,36.4344,36.1086,36.2172,195202.0
2024-05-02 15:20:00,36.69,36.9,36.65,36.75,156841.0,36.2172,36.4245,36.1777,36.2764,156841.0
2024-05-02 15:30:00,36.75,36.81,36.44,36.56,214814.0,36.2764,36.3356,35.9704,36.0889,214814.0
2024-05-02 15:40:00,36.57,36.57,36.15,36.18,172244.0,36.0987,36.0987,35.6841,35.7138,172244.0
2024-05-02 15:50:00,36.18,36.55,36.1,36.55,504763.0,35.7138,36.079,35.6348,36.079,504763.0
2024-05-03 09:30:00,38.74,38.85,38.11,38.44,1223003.0,38.2408,38.3494,37.6189,37.9446,1223003.0
2024-05-03 09:40:00,38.44,39.46,38.39,39.46,522688.0,37.9446,38.9515,37.8953,38.9515,522688.0
2024-05-03 09:50:00,39.46,39.49,39.17,39.3,390448.0,38.9515,38.9811,38.6652,38.7936,390448.0
2024-05-03 10:00:00,39.32,39.58,38.64,38.88,850607.0,38.8133,39.0699,38.1421,38.379,850607.0
2024-05-03 10:10:00,38.88,39.01,38.54,38.67,495766.0,38.379,38.5073,38.0433,38.1717,495766.0
2024-05-03 10:20:00,38.67,38.83,38.3,38.71,376833.0,38.1717,38.3296,37.8064,38.2112,376833.0
2024-05-03 10:30:00,38.74,38.96,38.56,38.92,284025.0,38.2408,38.4579,38.0631,38.4184,284025.0
2024-05-03 10:40:00,38.93,39.2,38.74,39.08,262479.0,38.4283,38.6948,38.2408,38.5764,262479.0
2024-05-03 10:50:00,39.07,39.08,38.43,38.46,219362.0,38.5665,38.5764,37.9348,37.9644,219362.0
2024-05-03 11:00:00,38.47,38.63,38.28,38.35,241922.0,37.9742,38.1322,37.7867,37.8558,241922.0
2024-05-03 11:10:00,38.37,38.59,38.26,38.56,160973.0,37.8755,38.0927,37.767,38.0631,160973.0
2024-05-03 11:20:00,38.55,38.78,38.41,38.78,178412.0,38.0532,38.2803,37.915,38.2803,178412.0
2024-05-03 11:30:00,38.79,39.04,38.76,39.01,170065.0,38.2901,38.5369,38.2605,38.5073,170065.0
2024-05-03 11:40:00,39.02,39.07,38.86,38.92,143580.0,38.5172,38.5665,38.3592,38.4184,143580.0
2024-05-03 11:50:00,38.9,39.21,38.87,39.04,159354.0,38.3987,38.7047,38.3691,38.5369,159354.0
2024-05-03 12:00:00,39.04,39.18,38.94,39.18,127966.0,38.5369,38.6751,38.4382,38.6751,127966.0
2024-05-03 12:10:00,39.18,39.22,39.05,39.09,108287.0,38.6751,38.7146,38.5468,38.5863,108287.0
2024-05-03 12:20:00,39.1,39.18,38.97,39.04,163612.0,38.5961,38.6751,38.4678,38.5369,163612.0
2024-05-03 12:30:00,39.06,39.15,38.94,39.12,86159.0,38.5566,38.6455,38.4382,38.6159,86159.0
2024-05-03 12:40:00,39.13,39.16,38.88,38.88,88033.0,38.6257,38.6554,38.379,38.379,88033.0
2024-05-03 12:50:00,38.89,38.92,38.69,38.87,117239.0,38.3888,38.4184,38.1914,38.3691,117239.0
2024-05-03 13:00:00,38.86,38.95,38.8,38.91,75037.0,38.3592,38.4481,38.3,38.4086,75037.0
2024-05-03 13:10:00,38.9,39.03,38.88,38.94,104955.0,38.3987,38.527,38.379,38.4382,104955.0
2024-05-03 13:20:00,38.95,38.97,38.75,38.75,86920.0,38.4481,38.4678,38.2506,38.2506,86920.0
2024-05-03 13:30:00,38.75,38.78,38.55,38.75,146354.0,38.2506,38.2803,38.0532,38.2506,146354.0
2024-05-03 13:40:00,38.75,38.81,38.62,38.67,70195.0,38.2506,38.3099,38.1223,38.1717,70195.0
2024-05-03 13:50:00,38.68,38.83,38.68,38.69,44424.0,38.1815,38.3296,38.1815,38.1914,44424.0
2024-05-03 14:00:00,38.69,39.04,38.69,39.04,72568.0,38.1914,38.5369,38.1914,38.5369,72568.0
2024-05-03 14:10:00,39.05,39.12,39.02,39.1,78885.0,38.5468,38.6159,38.5172,38.5961,78885.0
2024-05-03 14:20:00,39.11,39.16,39.02,39.11,93097.0,38.606,38.6554,38.5172,38.606,93097.0
2024-05-03 14:30:00,39.1,39.13,38.97,38.97,80012.0,38.5961,38.6257,38.4678,38.4678,80012.0
2024-05-03 14:40:00,38.97,39.06,38.89,38.99,62313.0,38.4678,38.5566,38.3888,38.4875,62313.0
2024-05-03 14:50:00,39.0,39.04,38.84,38.91,81695.0,38.4974,38.5369,38.3395,38.4086,81695.0
2024-05-03 15:00:00,38.9,39.09,38.78,39.06,80244.0,38.3987,38.5863,38.2803,38.5566,80244.0
2024-05-03 15:10:00,39.06,39.07,38.91,38.94,93877.0,38.5566,38.5665,38.4086,38.4382,93877.0
2024-05-03 15:20:00,38.94,39.08,38.91,39.04,127189.0,38.4382,38.5764,38.4086,38.5369,127189.0
2024-05-03 15:30:00,39.05,39.05,38.87,38.98,96008.0,38.5468,38.5468,38.3691,38.4777,96008.0
2024-05-03 15:40:00,38.98,39.01,38.77,38.78,195055.0,38.4777,38.5073,38.2704,38.2803,195055.0
2024-05-03 15:50:00,38.78,38.99,38.72,38.97,502255.0,38.2803,38.4875,38.221,38.4678,502255.0
2024-05-06 09:30:00,39.95,40.14,39.48,39.9,887111.0,39.4352,39.6227,38.9712,39.3858,887111.0
2024-05-06 09:40:00,39.92,40.71,39.87,40.66,413362.0,39.4056,40.1854,39.3562,40.136,413362.0
2024-05-06 09:50:00,40.67,40.95,40.52,40.95,350070.0,40.1459,40.4223,39.9978,40.4223,350070.0
2024-05-06 10:00:00,40.96,40.98,40.66,40.78,217807.0,40.4322,40.4519,40.136,40.2545,217807.0
2024-05-06 10:10:00,40.79,40.81,40.56,40.81,305047.0,40.2644,40.2841,40.0373,40.2841,305047.0
2024-05-06 10:20:00,40.82,40.88,40.52,40.64,189613.0,40.294,40.3532,39.9978,40.1163,189613.0
2024-05-06 10:30:00,40.66,40.73,40.46,40.68,203691.0,40.136,40.2051,39.9386,40.1558,203691.0
2024-05-06 10:40:00,40.7,40.75,40.49,40.62,182423.0,40.1755,40.2249,39.9682,40.0965,182423.0
2024-05-06 10:50:00,40.61,40.69,40.42,40.47,270218.0,40.0867,40.1656,39.8991,39.9485,270218.0
2024-05-06 11:00:00,40.48,40.52,40.3,40.47,185155.0,39.9583,39.9978,39.7807,39.9485,185155.0
2024-05-06 11:10:00,40.48,40.53,40.31,40.36,175409.0,39.9583,40.0077,39.7905,39.8399,175409.0
2024-05-06 11:20:00,40.37,40.59,40.27,40.56,131125.0,39.8498,40.0669,39.7511,40.0373,131125.0
2024-05-06 11:30:00,40.57,40.79,40.51,40.76,198021.0,40.0472,40.2644,39.988,40.2347,198021.0
2024-05-06 11:40:00,40.77,40.97,40.76,40.96,204246.0,40.2446,40.442,40.2347,40.4322,204246.0
2024-05-06 11:50:00,40.96,40.98,40.87,40.94,186480.0,40.4322,40.4519,40.3433,40.4124,186480.0
2024-05-06 12:00:00,40.94,40.94,40.7,40.87,160511.0,40.4124,40.4124,40.1755,40.3433,160511.0
2024-05-06 12:10:00,40.88,40.88,40.67,40.7,136804.0,40.3532,40.3532,40.1459,40.1755,136804.0
2024-05-06 12:20:00,40.71,40.72,40.48,40.67,151753.0,40.1854,40.1953,39.9583,40.1459,151753.0
2024-05-06 12:30:00,40.67,40.81,40.6,40.81,124699.0,40.1459,40.2841,40.0768,40.2841,124699.0
2024-05-06 12:40:00,40.81,40.87,40.57,40.67,177835.0,40.2841,40.3433,40.0472,40.1459,177835.0
2024-05-06 12:50:00,40.67,40.8,40.57,40.8,90841.0,40.1459,40.2742,40.0472,40.2742,90841.0
2024-05-06 13:00:00,40.81,40.89,40.72,40.73,122797.0,40.2841,40.3631,40.1953,40.2051,122797.0
2024-05-06 13:10:00,40.75,40.82,40.64,40.77,86254.0,40.2249,40.294,40.1163,40.2446,86254.0
2024-05-06 13:20:00,40.78,40.91,40.78,40.89,66028.0,40.2545,40.3828,40.2545,40.3631,66028.0
2024-05-06 13:30:00,40.88,40.93,40.84,40.86,60467.0,40.3532,40.4025,40.3137,40.3334,60467.0
2024-05-06 13:40:00,40.87,40.98,40.83,40.87,99893.0,40.3433,40.4519,40.3038,40.3433,99893.0
2024-05-06 13:50:00,40.88,41.05,40.87,41.0,145789.0,40.3532,40.521,40.3433,40.4716,145789.0
2024-05-06 14:00:00,41.0,41.09,40.96,41.01,161079.0,40.4716,40.5605,40.4322,40.4815,161079.0
2024-05-06 14:10:00,41.02,41.03,40.97,41.0,90672.0,40.4914,40.5013,40.442,40.4716,90672.0
2024-05-06 14:20:00,41.0,41.18,40.91,41.18,242539.0,40.4716,40.6493,40.3828,40.6493,242539.0
2024-05-06 14:30:00,41.18,41.18,41.05,41.1,124893.0,40.6493,40.6493,40.521,40.5704,124893.0
2024-05-06 14:40:00,41.11,41.16,41.03,41.1,109347.0,40.5802,40.6296,40.5013,40.5704,109347.0
2024-05-06 14:50:00,41.07,41.2,41.04,41.08,107741.0,40.5407,40.6691,40.5111,40.5506,107741.0
2024-05-06 15:00:00,41.05,41.13,40.9,41.13,64574.0,40.521,40.6,40.3729,40.6,64574.0
2024-05-06 15:10:00,41.14,41.14,40.95,40.99,90206.0,40.6098,40.6098,40.4223,40.4618,90206.0
2024-05-06 15:20:00,40.99,41.06,40.93,40.98,80643.0,40.4618,40.5309,40.4025,40.4519,80643.0
2024-05-06 15:30:00,40.98,41.06,40.79,41.0,121142.0,40.4519,40.5309,40.2644,40.4716,121142.0
2024-05-06 15:40:00,41.02,41.13,40.99,41.0,119909.0,40.4914,40.6,40.4618,40.4716,119909.0
2024-05-06 15:50:00,41.0,41.37,40.95,41.37,670583.0,40.4716,40.8369,40.4223,40.8369,670583.0
2024-05-07 09:30:00,41.53,41.78,41.28,41.49,748266.0,40.9948,41.2416,40.748,40.9553,748266.0
2024-05-07 09:40:00,41.5,41.58,41.13,41.18,224326.0,40.9652,41.0442,40.6,40.6493,224326.0
2024-05-07 09:50:00,41.14,41.29,40.7,40.8,349968.0,40.6098,40.7579,40.1755,40.2742,349968.0
2024-05-07 10:00:00,40.81,41.06,40.75,40.98,286023.0,40.2841,40.5309,40.2249,40.4519,286023.0
2024-05-07 10:10:00,40.99,41.38,40.96,41.26,196138.0,40.4618,40.8467,40.4322,40.7283,196138.0
2024-05-07 10:20:00,41.27,41.29,40.88,41.12,185854.0,40.7382,40.7579,40.3532,40.5901,185854.0
2024-05-07 10:30:00,41.11,41.3,41.04,41.25,132605.0,40.5802,40.7678,40.5111,40.7184,132605.0
2024-05-07 10:40:00,41.23,41.5,41.21,41.5,208958.0,40.6987,40.9652,40.6789,40.9652,208958.0
2024-05-07 10:50:00,41.52,41.74,41.49,41.7,246339.0,40.9849,41.2021,40.9553,41.1626,246339.0
2024-05-07 11:00:00,41.71,41.75,41.5,41.53,180417.0,41.1725,41.212,40.9652,40.9948,180417.0
2024-05-07 11:10:00,41.53,41.7,41.5,41.69,123460.0,40.9948,41.1626,40.9652,41.1528,123460.0
2024-05-07 11:20:00,41.7,41.77,41.51,41.6,170779.0,41.1626,41.2317,40.9751,41.0639,170779.0
2024-05-07 11:30:00,41.59,41.64,41.49,41.62,112075.0,41.054,41.1034,40.9553,41.0837,112075.0
2024-05-07 11:40:00,41.6,41.7,41.54,41.65,116733.0,41.0639,41.1626,41.0047,41.1133,116733.0
2024-05-07 11:50:00,41.65,41.77,41.64,41.74,128245.0,41.1133,41.2317,41.1034,41.2021,128245.0
2024-05-07 12:00:00,41.75,41.81,41.62,41.8,158800.0,41.212,41.2712,41.0837,41.2613,158800.0
2024-05-07 12:10:00,41.8,41.9,41.71,41.82,141171.0,41.2613,41.36,41.1725,41.2811,141171.0
2024-05-07 12:20:00,41.83,41.84,41.74,41.79,75348.0,41.2909,41.3008,41.2021,41.2515,75348.0
2024-05-07 12:30:00,41.79,41.81,41.57,41.73,136082.0,41.2515,41.2712,41.0343,41.1922,136082.0
2024-05-07 12:40:00,41.73,41.77,41.57,41.67,113122.0,41.1922,41.2317,41.0343,41.133,113122.0
2024-05-07 12:50:00,41.67,41.67,41.45,41.56,148292.0,41.133,41.133,40.9158,41.0244,148292.0
2024-05-07 13:00:00,41.56,41.65,41.51,41.6,84812.0,41.0244,41.1133,40.9751,41.0639,84812.0
2024-05-07 13:10:00,41.6,41.64,41.43,41.53,92727.0,41.0639,41.1034,40.8961,40.9948,92727.0
2024-05-07 13:20:00,41.54,41.7,41.53,41.64,133951.0,41.0047,41.1626,40.9948,41.1034,133951.0
2024-05-07 13:30:00,41.63,41.67,41.45,41.47,125346.0,41.0935,41.133,40.9158,40.9356,125346.0
2024-05-07 13:40:00,41.47,41.47,40.97,40.99,211399.0,40.9356,40.9356,40.442,40.4618,211399.0
2024-05-07 13:50:00,40.98,41.19,40.71,40.83,195620.0,40.4519,40.6592,40.1854,40.3038,195620.0
2024-05-07 14:00:00,40.82,41.05,40.81,40.92,112249.0,40.294,40.521,40.2841,40.3927,112249.0
2024-05-07 14:10:00,40.92,41.02,40.81,40.82,100514.0,40.3927,40.4914,40.2841,40.294,100514.0
2024-05-07 14:20:00,40.83,40.98,40.77,40.83,158014.0,40.3038,40.4519,40.2446,40.3038,158014.0
2024-05-07 14:30:00,40.83,40.92,40.49,40.62,268530.0,40.3038,40.3927,39.9682,40.0965,268530.0
2024-05-07 14:40:00,40.62,40.79,40.59,40.73,73158.0,40.0965,40.2644,40.0669,40.2051,73158.0
2024-05-07 14:50:00,40.73,40.8,40.66,40.74,78095.0,40.2051,40.2742,40.136,40.215,78095.0
2024-05-07 15:00:00,40.72,40.99,40.67,40.99,120057.0,40.1953,40.4618,40.1459,40.4618,120057.0
2024-05-07 15:10:00,40.99,41.01,40.6,40.71,336202.0,40.4618,40.4815,40.0768,40.1854,336202.0
2024-05-07 15:20:00,40.71,40.87,40.63,40.63,303258.0,40.1854,40.3433,40.1064,40.1064,303258.0
2024-05-07 15:30:00,40.64,40.72,40.5,40.64,330612.0,40.1163,40.1953,39.9781,40.1163,330612.0
2024-05-07 15:40:00,40.65,40.67,40.44,40.65,358345.0,40.1262,40.1459,39.9189,40.1262,358345.0
2024-05-07 15:50:00,40.66,40.76,40.29,40.3,1049058.0,40.136,40.2347,39.7708,39.7807,1049058.0
2024-05-08 09:30:00,39.12,39.72,38.96,39.68,744908.0,38.6159,39.2081,38.4579,39.1687,744908.0
2024-05-08 09:40:00,39.67,40.13,39.4,40.06,471544.0,39.1588,39.6129,38.8923,39.5438,471544.0
2024-05-08 09:50:00,40.06,40.18,39.85,40.14,270137.0,39.5438,39.6622,39.3365,39.6227,270137.0
2024-05-08 10:00:00,40.14,40.34,39.79,39.88,324640.0,39.6227,39.8202,39.2772,39.3661,324640.0
2024-05-08 10:10:00,39.89,40.02,39.66,39.84,257788.0,39.3759,39.5043,39.1489,39.3266,257788.0
2024-05-08 10:20:00,39.82,40.22,39.81,40.15,247892.0,39.3069,39.7017,39.297,39.6326,247892.0
2024-05-08 10:30:00,40.14,40.35,40.03,40.11,151661.0,39.6227,39.83,39.5141,39.5931,151661.0
2024-05-08 10:40:00,40.11,40.46,40.09,40.4,268357.0,39.5931,39.9386,39.5734,39.8794,268357.0
2024-05-08 10:50:00,40.39,40.45,40.06,40.09,245311.0,39.8695,39.9287,39.5438,39.5734,245311.0
2024-05-08 11:00:00,40.08,40.26,39.75,39.83,237456.0,39.5635,39.7412,39.2378,39.3167,237456.0
2024-05-08 11:10:00,39.83,39.83,39.28,39.38,272442.0,39.3167,39.3167,38.7738,38.8725,272442.0
2024-05-08 11:20:00,39.36,39.43,39.26,39.39,183001.0,38.8528,38.9219,38.7541,38.8824,183001.0
2024-05-08 11:30:00,39.39,39.42,39.28,39.4,105736.0,38.8824,38.912,38.7738,38.8923,105736.0
2024-05-08 11:40:00,39.41,39.55,39.24,39.36,164200.0,38.9021,39.0403,38.7343,38.8528,164200.0
2024-05-08 11:50:00,39.37,39.41,39.24,39.27,124724.0,38.8627,38.9021,38.7343,38.7639,124724.0
2024-05-08 12:00:00,39.25,39.38,39.22,39.29,88793.0,38.7442,38.8725,38.7146,38.7837,88793.0
2024-05-08 12:10:00,39.3,39.55,39.15,39.55,163643.0,38.7936,39.0403,38.6455,39.0403,163643.0
2024-05-08 12:20:00,39.55,39.57,39.33,39.53,117274.0,39.0403,39.0601,38.8232,39.0206,117274.0
2024-05-08 12:30:00,39.53,39.64,39.37,39.55,119845.0,39.0206,39.1292,38.8627,39.0403,119845.0
2024-05-08 12:40:00,39.56,39.7,39.5,39.64,92789.0,39.0502,39.1884,38.991,39.1292,92789.0
2024-05-08 12:50:00,39.64,39.68,39.56,39.64,59307.0,39.1292,39.1687,39.0502,39.1292,59307.0
2024-05-08 13:00:00,39.65,39.67,39.39,39.52,161286.0,39.139,39.1588,38.8824,39.0107,161286.0
2024-05-08 13:10:00,39.52,39.57,39.45,39.49,69387.0,39.0107,39.0601,38.9416,38.9811,69387.0
2024-05-08 13:20:00,39.48,39.48,39.3,39.31,112316.0,38.9712,38.9712,38.7936,38.8034,112316.0
2024-05-08 13:30:00,39.32,39.46,39.27,39.45,99961.0,38.8133,38.9515,38.7639,38.9416,99961.0
2024-05-08 13:40:00,39.45,39.57,39.41,39.54,87960.0,38.9416,39.0601,38.9021,39.0305,87960.0
2024-05-08 13:50:00,39.53,39.7,39.49,39.7,104317.0,39.0206,39.1884,38.9811,39.1884,104317.0
2024-05-08 14:00:00,39.7,39.73,39.63,39.68,62121.0,39.1884,39.218,39.1193,39.1687,62121.0
2024-05-08 14:10:00,39.68,39.84,39.65,39.78,57382.0,39.1687,39.3266,39.139,39.2674,57382.0
2024-05-08 14:20:00,39.77,39.89,39.69,39.89,86528.0,39.2575,39.3759,39.1785,39.3759,86528.0
2024-05-08 14:30:00,39.89,39.94,39.82,39.94,54726.0,39.3759,39.4253,39.3069,39.4253,54726.0
2024-05-08 14:40:00,39.95,39.97,39.79,39.89,60620.0,39.4352,39.4549,39.2772,39.3759,60620.0
2024-05-08 14:50:00,39.88,39.89,39.77,39.79,66637.0,39.3661,39.3759,39.2575,39.2772,66637.0
2024-05-08 15:00:00,39.78,39.81,39.66,39.78,85899.0,39.2674,39.297,39.1489,39.2674,85899.0
2024-05-08 15:10:00,39.77,40.07,39.75,40.05,92399.0,39.2575,39.5536,39.2378,39.5339,92399.0
2024-05-08 15:20:00,40.05,40.1,39.98,40.08,79924.0,39.5339,39.5832,39.4648,39.5635,79924.0
2024-05-08 15:30:00,40.07,40.23,40.07,40.19,121645.0,39.5536,39.7116,39.5536,39.6721,121645.0
2024-05-08 15:40:00,40.18,40.44,40.16,40.27,149431.0,39.6622,39.9189,39.6425,39.7511,149431.0
2024-05-08 15:50:00,40.28,40.5,40.24,40.4,358241.0,39.7609,39.9781,39.7214,39.8794,358241.0
2024-05-09 09:30:00,40.4,40.62,39.92,39.98,567996.0,39.8794,40.0965,39.4056,39.4648,567996.0
2024-05-09 09:40:00,39.97,39.97,39.32,39.34,445155.0,39.4549,39.4549,38.8133,38.833,445155.0
2024-05-09 09:50:00,39.33,39.84,39.32,39.81,265292.0,38.8232,39.3266,38.8133,39.297,265292.0
2024-05-09 10:00:00,39.8,40.19,39.75,39.87,306962.0,39.2871,39.6721,39.2378,39.3562,306962.0
2024-05-09 10:10:00,39.88,40.04,39.42,39.47,266876.0,39.3661,39.524,38.912,38.9614,266876.0
2024-05-09 10:20:00,39.49,39.86,39.46,39.58,161488.0,38.9811,39.3463,38.9515,39.0699,161488.0
2024-05-09 10:30:00,39.59,40.21,39.59,40.15,168686.0,39.0798,39.6918,39.0798,39.6326,168686.0
2024-05-09 10:40:00,40.15,40.2,39.93,40.12,170313.0,39.6326,39.682,39.4154,39.603,170313.0
2024-05-09 10:50:00,40.13,40.29,40.07,40.25,135258.0,39.6129,39.7708,39.5536,39.7313,135258.0
2024-05-09 11:00:00,40.24,40.49,40.24,40.43,134956.0,39.7214,39.9682,39.7214,39.909,134956.0
2024-05-09 11:10:00,40.43,40.49,40.28,40.34,157539.0,39.909,39.9682,39.7609,39.8202,157539.0
2024-05-09 11:20:00,40.36,40.42,40.18,40.3,79593.0,39.8399,39.8991,39.6622,39.7807,79593.0
2024-05-09 11:30:00,40.31,40.43,40.1,40.15,103712.0,39.7905,39.909,39.5832,39.6326,103712.0
2024-05-09 11:40:00,40.15,40.2,39.86,39.96,95915.0,39.6326,39.682,39.3463,39.445,95915.0
2024-05-09 11:50:00,39.96,39.96,39.66,39.79,113854.0,39.445,39.445,39.1489,39.2772,113854.0
2024-05-09 12:00:00,39.79,40.02,39.72,40.02,113865.0,39.2772,39.5043,39.2081,39.5043,113865.0
2024-05-09 12:10:00,40.01,40.13,39.94,39.97,59437.0,39.4944,39.6129,39.4253,39.4549,59437.0
2024-05-09 12:20:00,39.96,40.09,39.93,40.01,62786.0,39.445,39.5734,39.4154,39.4944,62786.0
2024-05-09 12:30:00,40.0,40.1,39.86,40.05,82161.0,39.4845,39.5832,39.3463,39.5339,82161.0
2024-05-09 12:40:00,40.06,40.19,40.05,40.15,88587.0,39.5438,39.6721,39.5339,39.6326,88587.0
2024-05-09 12:50:00,40.14,40.22,40.1,40.17,44670.0,39.6227,39.7017,39.5832,39.6523,44670.0
2024-05-09 13:00:00,40.17,40.34,40.0,40.22,181679.0,39.6523,39.8202,39.4845,39.7017,181679.0
2024-05-09 13:10:00,40.24,40.33,40.08,40.11,50787.0,39.7214,39.8103,39.5635,39.5931,50787.0
2024-05-09 13:20:00,40.08,40.11,39.82,40.09,156239.0,39.5635,39.5931,39.3069,39.5734,156239.0
2024-05-09 13:30:00,40.1,40.11,39.97,40.01,60262.0,39.5832,39.5931,39.4549,39.4944,60262.0
2024-05-09 13:40:00,40.03,40.16,40.0,40.08,48150.0,39.5141,39.6425,39.4845,39.5635,48150.0
2024-05-09 13:50:00,40.09,40.11,40.0,40.04,38148.0,39.5734,39.5931,39.4845,39.524,38148.0
2024-05-09 14:00:00,40.03,40.03,39.91,40.0,59797.0,39.5141,39.5141,39.3957,39.4845,59797.0
2024-05-09 14:10:00,40.01,40.04,39.95,40.01,40615.0,39.4944,39.524,39.4352,39.4944,40615.0
2024-05-09 14:20:00,40.01,40.12,39.87,40.1,35395.0,39.4944,39.603,39.3562,39.5832,35395.0
2024-05-09 14:30:00,40.1,40.17,40.04,40.09,63922.0,39.5832,39.6523,39.524,39.5734,63922.0
2024-05-09 14:40:00,40.07,40.17,40.05,40.14,40421.0,39.5536,39.6523,39.5339,39.6227,40421.0
2024-05-09 14:50:00,40.15,40.3,40.13,40.24,69614.0,39.6326,39.7807,39.6129,39.7214,69614.0
2024-05-09 15:00:00,40.24,40.29,40.17,40.24,118169.0,39.7214,39.7708,39.6523,39.7214,118169.0
2024-05-09 15:10:00,40.24,40.24,40.03,40.03,58764.0,39.7214,39.7214,39.5141,39.5141,58764.0
2024-05-09 15:20:00,40.04,40.13,39.95,40.02,72054.0,39.524,39.6129,39.4352,39.5043,72054.0
2024-05-09 15:30:00,40.0,40.18,39.97,40.01,61370.0,39.4845,39.6622,39.4549,39.4944,61370.0
2024-05-09 15:40:00,40.01,40.02,39.84,39.91,136234.0,39.4944,39.5043,39.3266,39.3957,136234.0
2024-05-09 15:50:00,39.93,40.07,39.77,39.93,410545.0,39.4154,39.5536,39.2575,39.4154,410545.0
2024-05-10 09:30:00,41.12,41.96,41.12,41.78,1117242.0,40.5901,41.4193,40.5901,41.2416,1117242.0
2024-05-10 09:40:00,41.79,42.23,41.77,42.17,477598.0,41.2515,41.6858,41.2317,41.6266,477598.0
2024-05-10 09:50:00,42.18,42.21,41.88,42.03,188184.0,41.6364,41.6661,41.3403,41.4884,188184.0
2024-05-10 10:00:00,42.02,42.02,41.47,41.5,372416.0,41.4785,41.4785,40.9356,40.9652,372416.0
2024-05-10 10:10:00,41.49,41.51,41.0,41.06,558564.0,40.9553,40.9751,40.4716,40.5309,558564.0
2024-05-10 10:20:00,41.04,41.2,40.77,40.8,327141.0,40.5111,40.6691,40.2446,40.2742,327141.0
2024-05-10 10:30:00,40.81,41.09,40.66,41.07,248456.0,40.2841,40.5605,40.136,40.5407,248456.0
2024-05-10 10:40:00,41.07,41.17,40.89,41.04,208660.0,40.5407,40.6395,40.3631,40.5111,208660.0
2024-05-10 10:50:00,41.02,41.16,40.52,40.78,255588.0,40.4914,40.6296,39.9978,40.2545,255588.0
2024-05-10 11:00:00,40.77,41.01,40.71,40.81,130532.0,40.2446,40.4815,40.1854,40.2841,130532.0
2024-05-10 11:10:00,40.82,41.06,40.77,40.99,79149.0,40.294,40.5309,40.2446,40.4618,79149.0
2024-05-10 11:20:00,41.03,41.15,40.99,41.04,96014.0,40.5013,40.6197,40.4618,40.5111,96014.0
2024-05-10 11:30:00,41.02,41.14,40.78,40.92,121624.0,40.4914,40.6098,40.2545,40.3927,121624.0
2024-05-10 11:40:00,40.91,40.95,40.62,40.87,130134.0,40.3828,40.4223,40.0965,40.3433,130134.0
2024-05-10 11:50:00,40.88,41.01,40.86,40.98,79831.0,40.3532,40.4815,40.3334,40.4519,79831.0
2024-05-10 12:00:00,40.97,40.97,40.66,40.85,83260.0,40.442,40.442,40.136,40.3236,83260.0
2024-05-10 12:10:00,40.85,40.94,40.81,40.89,65548.0,40.3236,40.4124,40.2841,40.3631,65548.0
2024-05-10 12:20:00,40.88,40.98,40.83,40.9,56645.0,40.3532,40.4519,40.3038,40.3729,56645.0
2024-05-10 12:30:00,40.9,40.93,40.77,40.81,109711.0,40.3729,40.4025,40.2446,40.2841,109711.0
2024-05-10 12:40:00,40.82,41.07,40.8,41.03,59427.0,40.294,40.5407,40.2742,40.5013,59427.0
2024-05-10 12:50:00,41.03,41.07,40.97,41.02,88547.0,40.5013,40.5407,40.442,40.4914,88547.0
2024-05-10 13:00:00,41.01,41.04,40.8,40.82,84460.0,40.4815,40.5111,40.2742,40.294,84460.0
2024-05-10 13:10:00,40.81,40.89,40.81,40.84,50434.0,40.2841,40.3631,40.2841,40.3137,50434.0
2024-05-10 13:20:00,40.84,40.86,40.73,40.81,58777.0,40.3137,40.3334,40.2051,40.2841,58777.0
2024-05-10 13:30:00,40.81,40.94,40.8,40.87,119039.0,40.2841,40.4124,40.2742,40.3433,119039.0
2024-05-10 13:40:00,40.87,40.9,40.72,40.84,50288.0,40.3433,40.3729,40.1953,40.3137,50288.0
2024-05-10 13:50:00,40.85,40.94,40.76,40.94,189529.0,40.3236,40.4124,40.2347,40.4124,189529.0
2024-05-10 14:00:00,40.94,41.07,40.86,41.07,74754.0,40.4124,40.5407,40.3334,40.5407,74754.0
2024-05-10 14:10:00,41.08,41.1,40.99,41.06,95824.0,40.5506,40.5704,40.4618,40.5309,95824.0
2024-05-10 14:20:00,41.06,41.06,40.92,40.98,78238.0,40.5309,40.5309,40.3927,40.4519,78238.0
2024-05-10 14:30:00,40.96,40.96,40.75,40.85,92947.0,40.4322,40.4322,40.2249,40.3236,92947.0
2024-05-10 14:40:00,40.84,40.95,40.84,40.9,64638.0,40.3137,40.4223,40.3137,40.3729,64638.0
2024-05-10 14:50:00,40.91,40.97,40.83,40.92,77090.0,40.3828,40.442,40.3038,40.3927,77090.0
2024-05-10 15:00:00,40.92,40.92,40.76,40.85,73880.0,40.3927,40.3927,40.2347,40.3236,73880.0
2024-05-10 15:10:00,40.84,40.88,40.74,40.88,84758.0,40.3137,40.3532,40.215,40.3532,84758.0
2024-05-10 15:20:00,40.88,40.92,40.82,40.87,80671.0,40.3532,40.3927,40.294,40.3433,80671.0
2024-05-10 15:30:00,40.88,40.96,40.81,40.92,82658.0,40.3532,40.4322,40.2841,40.3927,82658.0
2024-05-10 15:40:00,40.93,40.94,40.76,40.77,141401.0,40.4025,40.4124,40.2347,40.2446,141401.0
2024-05-10 15:50:00,40.79,41.15,40.75,41.03,505092.0,40.2644,40.6197,40.2249,40.5013,505092.0
2024-05-13 09:30:00,41.62,41.99,41.41,41.76,683182.0,41.0837,41.4489,40.8764,41.2219,683182.0
2024-05-13 09:40:00,41.74,41.79,41.11,41.46,392767.0,41.2021,41.2515,40.5802,40.9257,392767.0
2024-05-13 09:50:00,41.47,41.83,41.47,41.78,252306.0,40.9356,41.2909,40.9356,41.2416,252306.0
2024-05-13 10:00:00,41.78,42.06,41.75,41.87,310734.0,41.2416,41.518,41.212,41.3304,310734.0
2024-05-13 10:10:00,41.88,41.93,41.71,41.79,137327.0,41.3403,41.3897,41.1725,41.2515,137327.0
2024-05-13 10:20:00,41.75,41.91,41.65,41.71,97667.0,41.212,41.3699,41.1133,41.1725,97667.0
2024-05-13 10:30:00,41.7,41.81,41.41,41.7,148090.0,41.1626,41.2712,40.8764,41.1626,148090.0
2024-05-13 10:40:00,41.71,41.77,41.54,41.73,82800.0,41.1725,41.2317,41.0047,41.1922,82800.0
2024-05-13 10:50:00,41.74,41.87,41.66,41.72,75604.0,41.2021,41.3304,41.1231,41.1824,75604.0
2024-05-13 11:00:00,41.72,41.83,41.54,41.81,81296.0,41.1824,41.2909,41.0047,41.2712,81296.0
2024-05-13 11:10:00,41.81,41.98,41.81,41.83,150998.0,41.2712,41.439,41.2712,41.2909,150998.0
2024-05-13 11:20:00,41.84,41.85,41.56,41.62,130077.0,41.3008,41.3107,41.0244,41.0837,130077.0
2024-05-13 11:30:00,41.61,41.74,41.42,41.71,180800.0,41.0738,41.2021,40.8862,41.1725,180800.0
2024-05-13 11:40:00,41.68,41.78,41.57,41.76,94095.0,41.1429,41.2416,41.0343,41.2219,94095.0
2024-05-13 11:50:00,41.74,41.83,41.69,41.8,93155.0,41.2021,41.2909,41.1528,41.2613,93155.0
2024-05-13 12:00:00,41.8,41.95,41.74,41.83,136385.0,41.2613,41.4094,41.2021,41.2909,136385.0
2024-05-13 12:10:00,41.83,41.85,41.74,41.8,55464.0,41.2909,41.3107,41.2021,41.2613,55464.0
2024-05-13 12:20:00,41.8,41.84,41.74,41.82,43240.0,41.2613,41.3008,41.2021,41.2811,43240.0
2024-05-13 12:30:00,41.82,41.94,41.8,41.8,62242.0,41.2811,41.3995,41.2613,41.2613,62242.0
2024-05-13 12:40:00,41.81,41.82,41.69,41.69,78134.0,41.2712,41.2811,41.1528,41.1528,78134.0
2024-05-13 12:50:00,41.68,41.8,41.68,41.71,60027.0,41.1429,41.2613,41.1429,41.1725,60027.0
2024-05-13 13:00:00,41.7,41.7,41.23,41.26,148762.0,41.1626,41.1626,40.6987,40.7283,148762.0
2024-05-13 13:10:00,41.26,41.51,41.08,41.47,161338.0,40.7283,40.9751,40.5506,40.9356,161338.0
2024-05-13 13:20:00,41.47,41.54,41.38,41.43,52081.0,40.9356,41.0047,40.8467,40.8961,52081.0
2024-05-13 13:30:00,41.42,41.42,41.28,41.28,68019.0,40.8862,40.8862,40.748,40.748,68019.0
2024-05-13 13:40:00,41.27,41.4,41.27,41.34,32370.0,40.7382,40.8665,40.7382,40.8073,32370.0
2024-05-13 13:50:00,41.34,41.42,41.28,41.4,36323.0,40.8073,40.8862,40.748,40.8665,36323.0
2024-05-13 14:00:00,41.39,41.4,41.23,41.35,38474.0,40.8566,40.8665,40.6987,40.8171,38474.0
2024-05-13 14:10:00,41.34,41.38,41.27,41.38,35973.0,40.8073,40.8467,40.7382,40.8467,35973.0
2024-05-13 14:20:00,41.39,41.42,41.32,41.36,27639.0,40.8566,40.8862,40.7875,40.827,27639.0
2024-05-13 14:30:00,41.34,41.44,41.24,41.43,68763.0,40.8073,40.906,40.7086,40.8961,68763.0
2024-05-13 14:40:00,41.44,41.44,41.34,41.37,28569.0,40.906,40.906,40.8073,40.8369,28569.0
2024-05-13 14:50:00,41.35,41.36,41.28,41.36,42026.0,40.8171,40.827,40.748,40.827,42026.0
2024-05-13 15:00:00,41.36,41.46,41.33,41.37,63913.0,40.827,40.9257,40.7974,40.8369,63913.0
2024-05-13 15:10:00,41.37,41.4,41.33,41.36,24893.0,40.8369,40.8665,40.7974,40.827,24893.0
2024-05-13 15:20:00,41.38,41.41,41.19,41.31,49435.0,40.8467,40.8764,40.6592,40.7777,49435.0
2024-05-13 15:30:00,41.31,41.36,41.29,41.3,56097.0,40.7777,40.827,40.7579,40.7678,56097.0
2024-05-13 15:40:00,41.32,41.4,41.16,41.17,76849.0,40.7875,40.8665,40.6296,40.6395,76849.0
2024-05-13 15:50:00,41.17,41.39,41.17,41.3,327766.0,40.6395,40.8566,40.6395,40.7678,327766.0
2024-05-14 09:30:00,41.18,41.56,41.09,41.36,448126.0,40.6493,41.0244,40.5605,40.827,448126.0
2024-05-14 09:40:00,41.36,41.84,41.31,41.75,386151.0,40.827,41.3008,40.7777,41.212,386151.0
2024-05-14 09:50:00,41.75,42.02,41.71,41.82,336328.0,41.212,41.4785,41.1725,41.2811,336328.0
2024-05-14 10:00:00,41.81,41.92,41.45,41.83,244838.0,41.2712,41.3798,40.9158,41.2909,244838.0
2024-05-14 10:10:00,41.84,42.12,41.81,41.87,364817.0,41.3008,41.5772,41.2712,41.3304,364817.0
2024-05-14 10:20:00,41.9,42.67,41.89,42.64,532562.0,41.36,42.1201,41.3502,42.0905,532562.0
2024-05-14 10:30:00,42.65,42.74,41.88,42.08,484895.0,42.1004,42.1892,41.3403,41.5377,484895.0
2024-05-14 10:40:00,42.08,42.15,41.88,42.0,236693.0,41.5377,41.6068,41.3403,41.4588,236693.0
2024-05-14 10:50:00,42.0,42.43,42.0,42.41,149458.0,41.4588,41.8832,41.4588,41.8635,149458.0
2024-05-14 11:00:00,42.42,42.62,42.36,42.6,137090.0,41.8733,42.0708,41.8141,42.051,137090.0
2024-05-14 11:10:00,42.61,42.74,42.55,42.6,137723.0,42.0609,42.1892,42.0017,42.051,137723.0
2024-05-14 11:20:00,42.59,42.86,42.57,42.86,192319.0,42.0412,42.3077,42.0214,42.3077,192319.0
2024-05-14 11:30:00,42.86,42.86,42.51,42.53,125838.0,42.3077,42.3077,41.9622,41.9819,125838.0
2024-05-14 11:40:00,42.55,42.62,42.42,42.55,129805.0,42.0017,42.0708,41.8733,42.0017,129805.0
2024-05-14 11:50:00,42.54,42.7,42.54,42.61,111176.0,41.9918,42.1497,41.9918,42.0609,111176.0
2024-05-14 12:00:00,42.6,42.72,42.47,42.7,132557.0,42.051,42.1695,41.9227,42.1497,132557.0
2024-05-14 12:10:00,42.69,42.77,42.61,42.66,86346.0,42.1399,42.2188,42.0609,42.1103,86346.0
2024-05-14 12:20:00,42.65,42.67,42.49,42.6,110030.0,42.1004,42.1201,41.9424,42.051,110030.0
2024-05-14 12:30:00,42.57,42.62,42.46,42.48,67999.0,42.0214,42.0708,41.9128,41.9326,67999.0
2024-05-14 12:40:00,42.48,42.52,42.34,42.42,79144.0,41.9326,41.9721,41.7944,41.8733,79144.0
2024-05-14 12:50:00,42.42,42.59,42.41,42.59,77131.0,41.8733,42.0412,41.8635,42.0412,77131.0
2024-05-14 13:00:00,42.59,42.62,42.38,42.44,65041.0,42.0412,42.0708,41.8339,41.8931,65041.0
2024-05-14 13:10:00,42.46,42.47,42.35,42.4,97650.0,41.9128,41.9227,41.8042,41.8536,97650.0
2024-05-14 13:20:00,42.39,42.48,42.36,42.47,60902.0,41.8437,41.9326,41.8141,41.9227,60902.0
2024-05-14 13:30:00,42.47,42.51,42.42,42.44,54109.0,41.9227,41.9622,41.8733,41.8931,54109.0
2024-05-14 13:40:00,42.44,42.64,42.44,42.57,112844.0,41.8931,42.0905,41.8931,42.0214,112844.0
2024-05-14 13:50:00,42.57,42.57,42.43,42.48,71964.0,42.0214,42.0214,41.8832,41.9326,71964.0
2024-05-14 14:00:00,42.47,42.76,42.47,42.69,90737.0,41.9227,42.209,41.9227,42.1399,90737.0
2024-05-14 14:10:00,42.7,42.99,42.66,42.97,252974.0,42.1497,42.436,42.1103,42.4163,252974.0
2024-05-14 14:20:00,42.98,43.0,42.82,42.85,145866.0,42.4261,42.4459,42.2682,42.2978,145866.0
2024-05-14 14:30:00,42.84,43.02,42.78,43.01,203198.0,42.2879,42.4656,42.2287,42.4557,203198.0
2024-05-14 14:40:00,43.02,43.06,42.93,42.95,242980.0,42.4656,42.5051,42.3768,42.3965,242980.0
2024-05-14 14:50:00,42.97,43.09,42.89,43.05,108655.0,42.4163,42.5347,42.3373,42.4952,108655.0
2024-05-14 15:00:00,43.03,43.13,42.99,43.03,203624.0,42.4755,42.5742,42.436,42.4755,203624.0
2024-05-14 15:10:00,43.03,43.12,43.01,43.09,96953.0,42.4755,42.5643,42.4557,42.5347,96953.0
2024-05-14 15:20:00,43.09,43.18,42.98,43.07,197902.0,42.5347,42.6236,42.4261,42.515,197902.0
2024-05-14 15:30:00,43.05,43.14,43.03,43.09,100959.0,42.4952,42.5841,42.4755,42.5347,100959.0
2024-05-14 15:40:00,43.11,43.21,43.03,43.03,153223.0,42.5545,42.6532,42.4755,42.4755,153223.0
2024-05-14 15:50:00,43.03,43.44,42.99,43.31,691811.0,42.4755,42.8802,42.436,42.7519,691811.0
2024-05-15 09:30:00,44.67,44.79,44.16,44.21,1125570.0,44.0944,44.2128,43.5909,43.6403,1125570.0
2024-05-15 09:40:00,44.21,44.58,44.06,44.2,363939.0,43.6403,44.0055,43.4922,43.6304,363939.0
2024-05-15 09:50:00,44.22,44.44,43.99,44.42,422020.0,43.6502,43.8673,43.4231,43.8476,422020.0
2024-05-15 10:00:00,44.43,44.7,44.33,44.5,410640.0,43.8574,44.124,43.7587,43.9265,410640.0
2024-05-15 10:10:00,44.5,44.68,44.33,44.62,301326.0,43.9265,44.1042,43.7587,44.045,301326.0
2024-05-15 10:20:00,44.63,44.94,44.6,44.75,404425.0,44.0549,44.3609,44.0253,44.1733,404425.0
2024-05-15 10:30:00,44.77,45.32,44.67,45.15,458993.0,44.1931,44.736,44.0944,44.5682,458993.0
2024-05-15 10:40:00,45.16,45.42,45.13,45.41,228594.0,44.578,44.8347,44.5484,44.8248,228594.0
2024-05-15 10:50:00,45.41,45.44,45.27,45.41,139023.0,44.8248,44.8544,44.6866,44.8248,139023.0
2024-05-15 11:00:00,45.42,45.6,45.35,45.53,240150.0,44.8347,45.0124,44.7656,44.9433,240150.0
2024-05-15 11:10:00,45.55,45.62,45.43,45.55,166498.0,44.963,45.0321,44.8446,44.963,166498.0
2024-05-15 11:20:00,45.58,45.59,45.3,45.45,196830.0,44.9926,45.0025,44.7162,44.8643,196830.0
2024-05-15 11:30:00,45.44,45.6,45.43,45.49,113293.0,44.8544,45.0124,44.8446,44.9038,113293.0
2024-05-15 11:40:00,45.5,45.63,45.47,45.63,117890.0,44.9137,45.042,44.884,45.042,117890.0
2024-05-15 11:50:00,45.62,45.69,45.47,45.47,103437.0,45.0321,45.1012,44.884,44.884,103437.0
2024-05-15 12:00:00,45.48,45.63,45.32,45.62,127815.0,44.8939,45.042,44.736,45.0321,127815.0
2024-05-15 12:10:00,45.62,45.73,45.61,45.73,87543.0,45.0321,45.1407,45.0222,45.1407,87543.0
2024-05-15 12:20:00,45.72,45.89,45.69,45.89,140770.0,45.1308,45.2986,45.1012,45.2986,140770.0
2024-05-15 12:30:00,45.89,45.95,45.82,45.85,206132.0,45.2986,45.3579,45.2295,45.2591,206132.0
2024-05-15 12:40:00,45.85,46.02,45.78,45.99,350697.0,45.2591,45.427,45.19,45.3973,350697.0
2024-05-15 12:50:00,46.0,46.22,45.97,46.22,210208.0,45.4072,45.6244,45.3776,45.6244,210208.0
2024-05-15 13:00:00,46.23,46.31,46.18,46.24,185398.0,45.6342,45.7132,45.5849,45.6441,185398.0
2024-05-15 13:10:00,46.26,46.45,46.24,46.27,232604.0,45.6639,45.8514,45.6441,45.6737,232604.0
2024-05-15 13:20:00,46.27,46.4,46.19,46.4,160390.0,45.6737,45.8021,45.5948,45.8021,160390.0
2024-05-15 13:30:00,46.4,46.53,46.33,46.51,217196.0,45.8021,45.9304,45.733,45.9106,217196.0
2024-05-15 13:40:00,46.51,46.59,46.44,46.56,161776.0,45.9106,45.9896,45.8415,45.96,161776.0
2024-05-15 13:50:00,46.56,46.73,46.55,46.69,197834.0,45.96,46.1278,45.9501,46.0883,197834.0
2024-05-15 14:00:00,46.69,46.88,46.65,46.82,200563.0,46.0883,46.2759,46.0488,46.2166,200563.0
2024-05-15 14:10:00,46.81,46.86,46.6,46.69,248783.0,46.2068,46.2561,45.9995,46.0883,248783.0
2024-05-15 14:20:00,46.69,46.76,46.58,46.69,149938.0,46.0883,46.1574,45.9797,46.0883,149938.0
2024-05-15 14:30:00,46.7,46.73,46.53,46.71,183022.0,46.0982,46.1278,45.9304,46.1081,183022.0
2024-05-15 14:40:00,46.71,46.75,46.54,46.59,145813.0,46.1081,46.1475,45.9403,45.9896,145813.0
2024-05-15 14:50:00,46.6,46.76,46.6,46.68,105209.0,45.9995,46.1574,45.9995,46.0784,105209.0
2024-05-15 15:00:00,46.67,46.7,46.58,46.62,144701.0,46.0686,46.0982,45.9797,46.0192,144701.0
2024-05-15 15:10:00,46.61,46.7,46.59,46.63,131316.0,46.0094,46.0982,45.9896,46.0291,131316.0
2024-05-15 15:20:00,46.63,46.79,46.61,46.76,187697.0,46.0291,46.187,46.0094,46.1574,187697.0
2024-05-15 15:30:00,46.76,46.79,46.65,46.69,180583.0,46.1574,46.187,46.0488,46.0883,180583.0
2024-05-15 15:40:00,46.67,46.79,46.61,46.65,175583.0,46.0686,46.187,46.0094,46.0488,175583.0
2024-05-15 15:50:00,46.65,47.07,46.51,47.01,895969.0,46.0488,46.4634,45.9106,46.4042,895969.0
2024-05-16 09:30:00,46.96,47.13,46.54,47.12,664859.0,46.3548,46.5226,45.9403,46.5128,664859.0
2024-05-16 09:40:00,47.12,47.49,47.04,47.43,334496.0,46.5128,46.878,46.4338,46.8188,334496.0
2024-05-16 09:50:00,47.44,47.54,47.13,47.41,257295.0,46.8287,46.9274,46.5226,46.799,257295.0
2024-05-16 10:00:00,47.4,47.46,46.77,47.08,278012.0,46.7892,46.8484,46.1673,46.4733,278012.0
2024-05-16 10:10:00,47.09,47.14,46.87,47.05,154809.0,46.4832,46.5325,46.266,46.4437,154809.0
2024-05-16 10:20:00,47.05,47.19,47.0,47.06,97759.0,46.4437,46.5819,46.3943,46.4536,97759.0
2024-05-16 10:30:00,47.06,47.13,46.88,46.97,128959.0,46.4536,46.5226,46.2759,46.3647,128959.0
2024-05-16 10:40:00,46.97,47.23,46.87,47.2,128973.0,46.3647,46.6214,46.266,46.5917,128973.0
2024-05-16 10:50:00,47.22,47.43,47.19,47.43,147047.0,46.6115,46.8188,46.5819,46.8188,147047.0
2024-05-16 11:00:00,47.44,47.85,47.4,47.85,322953.0,46.8287,47.2334,46.7892,47.2334,322953.0
2024-05-16 11:10:00,47.85,47.92,47.5,47.68,230129.0,47.2334,47.3025,46.8879,47.0656,230129.0
2024-05-16 11:20:00,47.68,47.74,47.5,47.72,94033.0,47.0656,47.1248,46.8879,47.105,94033.0
2024-05-16 11:30:00,47.74,47.82,47.54,47.7,104641.0,47.1248,47.2038,46.9274,47.0853,104641.0
2024-05-16 11:40:00,47.69,47.86,47.65,47.82,90521.0,47.0754,47.2432,47.0359,47.2038,90521.0
2024-05-16 11:50:00,47.81,48.03,47.78,47.98,244125.0,47.1939,47.4111,47.1643,47.3617,244125.0
2024-05-16 12:00:00,47.97,47.97,47.38,47.62,278610.0,47.3518,47.3518,46.7694,47.0063,278610.0
2024-05-16 12:10:00,47.62,47.81,47.51,47.54,192570.0,47.0063,47.1939,46.8978,46.9274,192570.0
2024-05-16 12:20:00,47.53,47.65,47.34,47.55,233940.0,46.9175,47.0359,46.7299,46.9372,233940.0
2024-05-16 12:30:00,47.54,47.54,47.28,47.43,197508.0,46.9274,46.9274,46.6707,46.8188,197508.0
2024-05-16 12:40:00,47.42,47.71,47.38,47.68,193118.0,46.8089,47.0952,46.7694,47.0656,193118.0
2024-05-16 12:50:00,47.69,47.76,47.61,47.76,66716.0,47.0754,47.1445,46.9965,47.1445,66716.0
2024-05-16 13:00:00,47.76,47.76,47.59,47.73,81006.0,47.1445,47.1445,46.9767,47.1149,81006.0
2024-05-16 13:10:00,47.73,47.86,47.71,47.81,85780.0,47.1149,47.2432,47.0952,47.1939,85780.0
2024-05-16 13:20:00,47.82,47.84,46.94,47.3,407483.0,47.2038,47.2235,46.3351,46.6905,407483.0
2024-05-16 13:30:00,47.27,47.54,47.26,47.42,79511.0,46.6608,46.9274,46.651,46.8089,79511.0
2024-05-16 13:40:00,47.4,47.52,47.1,47.19,181326.0,46.7892,46.9076,46.493,46.5819,181326.0
2024-05-16 13:50:00,47.18,47.47,47.18,47.42,98636.0,46.572,46.8583,46.572,46.8089,98636.0
2024-05-16 14:00:00,47.42,47.47,47.06,47.09,98619.0,46.8089,46.8583,46.4536,46.4832,98619.0
2024-05-16 14:10:00,47.1,47.1,46.67,46.88,173222.0,46.493,46.493,46.0686,46.2759,173222.0
2024-05-16 14:20:00,46.86,47.03,46.76,46.81,90310.0,46.2561,46.4239,46.1574,46.2068,90310.0
2024-05-16 14:30:00,46.8,46.99,46.8,46.96,71667.0,46.1969,46.3845,46.1969,46.3548,71667.0
2024-05-16 14:40:00,46.97,47.08,46.94,47.02,73150.0,46.3647,46.4733,46.3351,46.4141,73150.0
2024-05-16 14:50:00,47.02,47.05,46.9,47.05,130934.0,46.4141,46.4437,46.2956,46.4437,130934.0
2024-05-16 15:00:00,47.06,47.21,46.99,47.14,71597.0,46.4536,46.6016,46.3845,46.5325,71597.0
2024-05-16 15:10:00,47.17,47.17,46.84,46.88,124994.0,46.5621,46.5621,46.2364,46.2759,124994.0
2024-05-16 15:20:00,46.87,46.98,46.85,46.92,79905.0,46.266,46.3746,46.2463,46.3154,79905.0
2024-05-16 15:30:00,46.88,46.88,46.44,46.54,229359.0,46.2759,46.2759,45.8415,45.9403,229359.0
2024-05-16 15:40:00,46.55,46.62,46.35,46.35,237696.0,45.9501,46.0192,45.7527,45.7527,237696.0
2024-05-16 15:50:00,46.35,46.58,46.21,46.25,485921.0,45.7527,45.9797,45.6145,45.654,485921.0
2024-05-17 09:30:00,47.13,47.38,46.57,47.32,784027.0,46.5226,46.7694,45.9699,46.7102,784027.0
2024-05-17 09:40:00,47.31,47.31,46.52,46.55,229330.0,46.7003,46.7003,45.9205,45.9501,229330.0
2024-05-17 09:50:00,46.57,46.64,46.02,46.34,250631.0,45.9699,46.039,45.427,45.7428,250631.0
2024-05-17 10:00:00,46.34,46.6,45.98,46.14,249530.0,45.7428,45.9995,45.3875,45.5454,249530.0
2024-05-17 10:10:00,46.15,46.28,45.98,46.18,189525.0,45.5553,45.6836,45.3875,45.5849,189525.0
2024-05-17 10:20:00,46.18,46.82,46.18,46.81,168862.0,45.5849,46.2166,45.5849,46.2068,168862.0
2024-05-17 10:30:00,46.82,46.9,46.56,46.58,122074.0,46.2166,46.2956,45.96,45.9797,122074.0
2024-05-17 10:40:00,46.6,46.83,46.6,46.82,81163.0,45.9995,46.2265,45.9995,46.2166,81163.0
2024-05-17 10:50:00,46.8,46.82,46.64,46.68,78494.0,46.1969,46.2166,46.039,46.0784,78494.0
2024-05-17 11:00:00,46.67,46.67,46.21,46.54,126711.0,46.0686,46.0686,45.6145,45.9403,126711.0
2024-05-17 11:10:00,46.52,46.55,46.39,46.48,97164.0,45.9205,45.9501,45.7922,45.881,97164.0
2024-05-17 11:20:00,46.46,46.57,46.35,46.42,70079.0,45.8613,45.9699,45.7527,45.8218,70079.0
2024-05-17 11:30:00,46.41,46.44,46.14,46.14,89070.0,45.8119,45.8415,45.5454,45.5454,89070.0
2024-05-17 11:40:00,46.13,46.19,45.95,45.96,113229.0,45.5355,45.5948,45.3579,45.3677,113229.0
2024-05-17 11:50:00,45.97,46.31,45.92,46.29,117257.0,45.3776,45.7132,45.3282,45.6935,117257.0
2024-05-17 12:00:00,46.3,46.31,46.02,46.06,95932.0,45.7033,45.7132,45.427,45.4664,95932.0
2024-05-17 12:10:00,46.06,46.11,45.96,46.02,64290.0,45.4664,45.5158,45.3677,45.427,64290.0
2024-05-17 12:20:00,46.02,46.11,45.9,45.99,73577.0,45.427,45.5158,45.3085,45.3973,73577.0
2024-05-17 12:30:00,45.99,46.0,45.83,45.92,70704.0,45.3973,45.4072,45.2394,45.3282,70704.0
2024-05-17 12:40:00,45.93,45.94,45.52,45.68,180739.0,45.3381,45.348,44.9334,45.0913,180739.0
2024-05-17 12:50:00,45.68,45.79,45.68,45.77,61915.0,45.0913,45.1999,45.0913,45.1802,61915.0
2024-05-17 13:00:00,45.75,45.77,45.64,45.73,56875.0,45.1604,45.1802,45.0519,45.1407,56875.0
2024-05-17 13:10:00,45.72,45.73,45.39,45.4,129270.0,45.1308,45.1407,44.8051,44.8149,129270.0
2024-05-17 13:20:00,45.4,45.54,45.4,45.47,95709.0,44.8149,44.9531,44.8149,44.884,95709.0
2024-05-17 13:30:00,45.47,45.55,45.23,45.35,107289.0,44.884,44.963,44.6471,44.7656,107289.0
2024-05-17 13:40:00,45.36,45.42,45.29,45.29,73026.0,44.7755,44.8347,44.7064,44.7064,73026.0
2024-05-17 13:50:00,45.29,45.35,45.15,45.23,112900.0,44.7064,44.7656,44.5682,44.6471,112900.0
2024-05-17 14:00:00,45.22,45.23,44.88,44.95,275376.0,44.6373,44.6471,44.3016,44.3707,275376.0
2024-05-17 14:10:00,44.94,44.94,44.53,44.75,217484.0,44.3609,44.3609,43.9562,44.1733,217484.0
2024-05-17 14:20:00,44.74,44.74,44.34,44.59,183839.0,44.1634,44.1634,43.7686,44.0154,183839.0
2024-05-17 14:30:00,44.58,44.73,44.52,44.73,104280.0,44.0055,44.1536,43.9463,44.1536,104280.0
2024-05-17 14:40:00,44.72,44.83,44.58,44.83,101218.0,44.1437,44.2523,44.0055,44.2523,101218.0
2024-05-17 14:50:00,44.83,45.28,44.81,45.25,141303.0,44.2523,44.6965,44.2325,44.6669,141303.0
2024-05-17 15:00:00,45.26,45.42,45.18,45.4,129892.0,44.6767,44.8347,44.5978,44.8149,129892.0
2024-05-17 15:10:00,45.4,45.59,45.33,45.54,89980.0,44.8149,45.0025,44.7458,44.9531,89980.0
2024-05-17 15:20:00,45.55,45.73,45.42,45.52,119161.0,44.963,45.1407,44.8347,44.9334,119161.0
2024-05-17 15:30:00,45.51,45.57,45.4,45.48,87467.0,44.9235,44.9828,44.8149,44.8939,87467.0
2024-05-17 15:40:00,45.48,45.56,45.36,45.38,157945.0,44.8939,44.9729,44.7755,44.7952,157945.0
2024-05-17 15:50:00,45.38,45.55,45.27,45.44,625237.0,44.7952,44.963,44.6866,44.8544,625237.0
2024-05-20 09:30:00,45.94,47.33,45.81,47.24,1655114.0,45.348,46.7201,45.2197,46.6312,1655114.0
2024-05-20 09:40:00,47.24,47.59,47.04,47.31,660907.0,46.6312,46.9767,46.4338,46.7003,660907.0
2024-05-20 09:50:00,47.31,48.0,47.31,47.9,683991.0,46.7003,47.3814,46.7003,47.2827,683991.0
2024-05-20 10:00:00,47.92,47.95,47.66,47.9,425202.0,47.3025,47.3321,47.0458,47.2827,425202.0
2024-05-20 10:10:00,47.9,47.96,47.59,47.75,389880.0,47.2827,47.342,46.9767,47.1347,389880.0
2024-05-20 10:20:00,47.75,47.84,47.52,47.73,333428.0,47.1347,47.2235,46.9076,47.1149,333428.0
2024-05-20 10:30:00,47.74,47.83,47.58,47.75,232684.0,47.1248,47.2136,46.9669,47.1347,232684.0
2024-05-20 10:40:00,47.74,48.2,47.73,48.2,437738.0,47.1248,47.5789,47.1149,47.5789,437738.0
2024-05-20 10:50:00,48.2,48.26,47.91,48.03,418637.0,47.5789,47.6381,47.2926,47.4111,418637.0
2024-05-20 11:00:00,48.03,48.05,47.83,47.97,310081.0,47.4111,47.4308,47.2136,47.3518,310081.0
2024-05-20 11:10:00,47.98,48.2,47.95,48.19,388480.0,47.3617,47.5789,47.3321,47.569,388480.0
2024-05-20 11:20:00,48.2,48.39,48.07,48.39,274196.0,47.5789,47.7664,47.4505,47.7664,274196.0
2024-05-20 11:30:00,48.4,48.52,48.38,48.44,307479.0,47.7763,47.8947,47.7565,47.8158,307479.0
2024-05-20 11:40:00,48.44,48.44,48.08,48.23,196120.0,47.8158,47.8158,47.4604,47.6085,196120.0
2024-05-20 11:50:00,48.23,48.26,48.09,48.2,103225.0,47.6085,47.6381,47.4703,47.5789,103225.0
2024-05-20 12:00:00,48.2,48.4,48.2,48.37,128743.0,47.5789,47.7763,47.5789,47.7467,128743.0
2024-05-20 12:10:00,48.37,48.56,48.33,48.55,166847.0,47.7467,47.9342,47.7072,47.9244,166847.0
2024-05-20 12:20:00,48.56,48.66,48.47,48.54,199404.0,47.9342,48.0329,47.8454,47.9145,199404.0
2024-05-20 12:30:00,48.5,48.83,48.48,48.83,147934.0,47.875,48.2007,47.8553,48.2007,147934.0
2024-05-20 12:40:00,48.83,48.98,48.83,48.93,191187.0,48.2007,48.3488,48.2007,48.2995,191187.0
2024-05-20 12:50:00,48.93,49.26,48.93,49.25,245271.0,48.2995,48.6252,48.2995,48.6153,245271.0
2024-05-20 13:00:00,49.25,49.29,48.96,49.03,207323.0,48.6153,48.6548,48.3291,48.3982,207323.0
2024-05-20 13:10:00,49.03,49.03,48.87,48.91,166466.0,48.3982,48.3982,48.2402,48.2797,166466.0
2024-05-20 13:20:00,48.92,48.92,48.38,48.39,255916.0,48.2896,48.2896,47.7565,47.7664,255916.0
2024-05-20 13:30:00,48.39,48.55,48.36,48.39,132338.0,47.7664,47.9244,47.7368,47.7664,132338.0
2024-05-20 13:40:00,48.4,48.46,48.28,48.32,98254.0,47.7763,47.8355,47.6578,47.6973,98254.0
2024-05-20 13:50:00,48.31,48.37,48.16,48.28,65590.0,47.6874,47.7467,47.5394,47.6578,65590.0
2024-05-20 14:00:00,48.26,48.29,47.8,48.11,234068.0,47.6381,47.6677,47.184,47.49,234068.0
2024-05-20 14:10:00,48.12,48.18,47.92,48.03,125261.0,47.4999,47.5591,47.3025,47.4111,125261.0
2024-05-20 14:20:00,48.04,48.18,47.96,48.18,75629.0,47.4209,47.5591,47.342,47.5591,75629.0
2024-05-20 14:30:00,48.18,48.23,48.11,48.19,85442.0,47.5591,47.6085,47.49,47.569,85442.0
2024-05-20 14:40:00,48.2,48.3,48.15,48.19,68088.0,47.5789,47.6776,47.5295,47.569,68088.0
2024-05-20 14:50:00,48.19,48.27,48.11,48.13,52491.0,47.569,47.648,47.49,47.5098,52491.0
2024-05-20 15:00:00,48.11,48.32,48.06,48.31,93906.0,47.49,47.6973,47.4407,47.6874,93906.0
2024-05-20 15:10:00,48.32,48.52,48.3,48.47,109119.0,47.6973,47.8947,47.6776,47.8454,109119.0
2024-05-20 15:20:00,48.46,48.67,48.37,48.64,130580.0,47.8355,48.0428,47.7467,48.0132,130580.0
2024-05-20 15:30:00,48.64,48.71,48.41,48.44,146487.0,48.0132,48.0823,47.7862,47.8158,146487.0
2024-05-20 15:40:00,48.45,48.5,48.23,48.23,130827.0,47.8256,47.875,47.6085,47.6085,130827.0
2024-05-20 15:50:00,48.22,48.48,48.1,48.41,568838.0,47.5986,47.8553,47.4801,47.7862,568838.0
2024-05-21 09:30:00,46.55,47.41,46.44,46.95,1012811.0,45.9501,46.799,45.8415,46.345,1012811.0
2024-05-21 09:40:00,46.93,47.3,46.45,46.74,309284.0,46.3252,46.6905,45.8514,46.1377,309284.0
2024-05-21 09:50:00,46.75,46.98,46.42,46.42,217505.0,46.1475,46.3746,45.8218,45.8218,217505.0
2024-05-21 10:00:00,46.44,46.78,46.41,46.69,231982.0,45.8415,46.1772,45.8119,46.0883,231982.0
2024-05-21 10:10:00,46.69,47.08,46.56,46.92,235803.0,46.0883,46.4733,45.96,46.3154,235803.0
2024-05-21 10:20:00,46.93,47.39,46.91,47.38,164492.0,46.3252,46.7793,46.3055,46.7694,164492.0
2024-05-21 10:30:00,47.39,47.78,47.32,47.55,188513.0,46.7793,47.1643,46.7102,46.9372,188513.0
2024-05-21 10:40:00,47.56,47.67,47.45,47.64,104749.0,46.9471,47.0557,46.8385,47.0261,104749.0
2024-05-21 10:50:00,47.63,47.94,47.62,47.92,158895.0,47.0162,47.3222,47.0063,47.3025,158895.0
2024-05-21 11:00:00,47.9,47.95,47.76,47.79,74410.0,47.2827,47.3321,47.1445,47.1741,74410.0
2024-05-21 11:10:00,47.8,47.84,47.69,47.78,82072.0,47.184,47.2235,47.0754,47.1643,82072.0
2024-05-21 11:20:00,47.8,48.03,47.8,47.91,115940.0,47.184,47.4111,47.184,47.2926,115940.0
2024-05-21 11:30:00,47.91,47.94,47.66,47.8,70158.0,47.2926,47.3222,47.0458,47.184,70158.0
2024-05-21 11:40:00,47.81,47.81,47.54,47.58,99968.0,47.1939,47.1939,46.9274,46.9669,99968.0
2024-05-21 11:50:00,47.57,47.71,47.42,47.66,75892.0,46.957,47.0952,46.8089,47.0458,75892.0
2024-05-21 12:00:00,47.67,47.78,47.59,47.77,51377.0,47.0557,47.1643,46.9767,47.1544,51377.0
2024-05-21 12:10:00,47.8,48.19,47.8,48.1,163761.0,47.184,47.569,47.184,47.4801,163761.0
2024-05-21 12:20:00,48.07,48.11,47.94,48.06,68861.0,47.4505,47.49,47.3222,47.4407,68861.0
2024-05-21 12:30:00,48.06,48.09,47.95,47.95,44312.0,47.4407,47.4703,47.3321,47.3321,44312.0
2024-05-21 12:40:00,47.97,48.05,47.9,48.02,47006.0,47.3518,47.4308,47.2827,47.4012,47006.0
2024-05-21 12:50:00,48.04,48.04,47.76,47.86,50045.0,47.4209,47.4209,47.1445,47.2432,50045.0
2024-05-21 13:00:00,47.86,48.0,47.75,47.95,53253.0,47.2432,47.3814,47.1347,47.3321,53253.0
2024-05-21 13:10:00,47.95,47.96,47.79,47.86,40466.0,47.3321,47.342,47.1741,47.2432,40466.0
2024-05-21 13:20:00,47.84,47.98,47.77,47.98,34683.0,47.2235,47.3617,47.1544,47.3617,34683.0
2024-05-21 13:30:00,47.97,47.99,47.85,47.94,37207.0,47.3518,47.3716,47.2334,47.3222,37207.0
2024-05-21 13:40:00,47.94,47.96,47.8,47.83,43834.0,47.3222,47.342,47.184,47.2136,43834.0
2024-05-21 13:50:00,47.83,47.95,47.79,47.94,45414.0,47.2136,47.3321,47.1741,47.3222,45414.0
2024-05-21 14:00:00,47.95,47.99,47.87,47.92,76759.0,47.3321,47.3716,47.2531,47.3025,76759.0
2024-05-21 14:10:00,47.92,47.95,47.74,47.77,41493.0,47.3025,47.3321,47.1248,47.1544,41493.0
2024-05-21 14:20:00,47.77,47.83,47.59,47.63,70400.0,47.1544,47.2136,46.9767,47.0162,70400.0
2024-05-21 14:30:00,47.63,47.73,47.61,47.68,57471.0,47.0162,47.1149,46.9965,47.0656,57471.0
2024-05-21 14:40:00,47.69,47.74,47.65,47.68,52581.0,47.0754,47.1248,47.0359,47.0656,52581.0
2024-05-21 14:50:00,47.67,47.83,47.67,47.83,52278.0,47.0557,47.2136,47.0557,47.2136,52278.0
2024-05-21 15:00:00,47.84,47.9,47.78,47.87,67280.0,47.2235,47.2827,47.1643,47.2531,67280.0
2024-05-21 15:10:00,47.89,48.02,47.88,47.95,68669.0,47.2729,47.4012,47.263,47.3321,68669.0
2024-05-21 15:20:00,47.95,47.95,47.74,47.79,53676.0,47.3321,47.3321,47.1248,47.1741,53676.0
2024-05-21 15:30:00,47.78,48.01,47.78,47.94,85510.0,47.1643,47.3913,47.1643,47.3222,85510.0
2024-05-21 15:40:00,47.93,47.97,47.84,47.9,98400.0,47.3123,47.3518,47.2235,47.2827,98400.0
2024-05-21 15:50:00,47.9,48.11,47.83,47.92,478798.0,47.2827,47.49,47.2136,47.3025,478798.0
2024-05-22 09:30:00,49.25,49.55,48.84,49.04,778178.0,48.6153,48.9115,48.2106,48.408,778178.0
2024-05-22 09:40:00,49.06,49.41,48.6,49.37,272808.0,48.4278,48.7733,47.9737,48.7338,272808.0
2024-05-22 09:50:00,49.37,49.59,49.24,49.54,209026.0,48.7338,48.9509,48.6055,48.9016,209026.0
2024-05-22 10:00:00,49.53,49.64,48.8,48.98,266594.0,48.8917,49.0003,48.1711,48.3488,266594.0
2024-05-22 10:10:00,48.98,49.03,48.7,48.89,145349.0,48.3488,48.3982,48.0724,48.26,145349.0
2024-05-22 10:20:00,48.87,49.17,48.77,49.1,126629.0,48.2402,48.5364,48.1415,48.4673,126629.0
2024-05-22 10:30:00,49.09,49.3,48.98,49.3,89727.0,48.4574,48.6647,48.3488,48.6647,89727.0
2024-05-22 10:40:00,49.29,49.46,49.21,49.37,134057.0,48.6548,48.8226,48.5758,48.7338,134057.0
2024-05-22 10:50:00,49.37,49.64,49.33,49.59,197587.0,48.7338,49.0003,48.6943,48.9509,197587.0
2024-05-22 11:00:00,49.58,49.96,49.53,49.69,241060.0,48.9411,49.3162,48.8917,49.0497,241060.0
2024-05-22 11:10:00,49.7,49.83,49.64,49.75,97896.0,49.0595,49.1879,49.0003,49.1089,97896.0
2024-05-22 11:20:00,49.75,49.79,49.62,49.78,87773.0,49.1089,49.1484,48.9806,49.1385,87773.0
2024-05-22 11:30:00,49.78,49.84,49.71,49.82,69898.0,49.1385,49.1977,49.0694,49.178,69898.0
2024-05-22 11:40:00,49.82,49.87,49.77,49.85,70314.0,49.178,49.2273,49.1286,49.2076,70314.0
2024-05-22 11:50:00,49.85,49.93,49.53,49.88,169580.0,49.2076,49.2866,48.8917,49.2372,169580.0
2024-05-22 12:00:00,49.87,49.94,49.75,49.9,60628.0,49.2273,49.2964,49.1089,49.257,60628.0
2024-05-22 12:10:00,49.9,49.98,49.88,49.96,97279.0,49.257,49.3359,49.2372,49.3162,97279.0
2024-05-22 12:20:00,49.95,49.99,49.76,49.85,93991.0,49.3063,49.3458,49.1188,49.2076,93991.0
2024-05-22 12:30:00,49.84,49.89,49.7,49.8,50105.0,49.1977,49.2471,49.0595,49.1582,50105.0
2024-05-22 12:40:00,49.8,49.88,49.56,49.63,67528.0,49.1582,49.2372,48.9213,48.9904,67528.0
2024-05-22 12:50:00,49.63,49.82,49.52,49.82,77522.0,48.9904,49.178,48.8819,49.178,77522.0
2024-05-22 13:00:00,49.82,49.89,49.78,49.83,46115.0,49.178,49.2471,49.1385,49.1879,46115.0
2024-05-22 13:10:00,49.83,49.93,49.8,49.83,56568.0,49.1879,49.2866,49.1582,49.1879,56568.0
2024-05-22 13:20:00,49.83,49.9,49.77,49.81,44654.0,49.1879,49.257,49.1286,49.1681,44654.0
2024-05-22 13:30:00,49.8,49.8,49.22,49.41,153508.0,49.1582,49.1582,48.5857,48.7733,153508.0
2024-05-22 13:40:00,49.41,49.43,49.03,49.19,178424.0,48.7733,48.793,48.3982,48.5561,178424.0
2024-05-22 13:50:00,49.22,49.28,48.9,49.2,228190.0,48.5857,48.6449,48.2698,48.566,228190.0
2024-05-22 14:00:00,49.18,49.18,48.42,48.94,448841.0,48.5462,48.5462,47.796,48.3093,448841.0
2024-05-22 14:10:00,48.91,49.04,48.63,48.74,85459.0,48.2797,48.408,48.0033,48.1119,85459.0
2024-05-22 14:20:00,48.74,48.74,48.11,48.13,206954.0,48.1119,48.1119,47.49,47.5098,206954.0
2024-05-22 14:30:00,48.11,48.39,48.11,48.27,102239.0,47.49,47.7664,47.49,47.648,102239.0
2024-05-22 14:40:00,48.27,48.68,48.15,48.65,91097.0,47.648,48.0527,47.5295,48.0231,91097.0
2024-05-22 14:50:00,48.65,48.69,48.46,48.68,121218.0,48.0231,48.0625,47.8355,48.0527,121218.0
2024-05-22 15:00:00,48.65,48.86,48.62,48.84,75011.0,48.0231,48.2304,47.9934,48.2106,75011.0
2024-05-22 15:10:00,48.83,48.84,48.31,48.39,107215.0,48.2007,48.2106,47.6874,47.7664,107215.0
2024-05-22 15:20:00,48.4,48.89,48.38,48.89,73940.0,47.7763,48.26,47.7565,48.26,73940.0
2024-05-22 15:30:00,48.87,49.32,48.85,49.0,171156.0,48.2402,48.6844,48.2205,48.3686,171156.0
2024-05-22 15:40:00,49.03,49.17,48.89,49.01,145391.0,48.3982,48.5364,48.26,48.3784,145391.0
2024-05-22 15:50:00,49.01,49.6,48.73,49.55,478798.0,48.3784,48.9608,48.102,48.9115,478798.0
2024-05-23 09:30:00,53.12,53.12,52.12,52.78,1471276.0,52.4355,52.4355,51.4483,52.0998,1471276.0
2024-05-23 09:40:00,52.8,52.8,51.92,52.19,613179.0,52.1196,52.1196,51.2509,51.5174,613179.0
2024-05-23 09:50:00,52.21,52.27,50.63,50.83,824955.0,51.5372,51.5964,49.9775,50.175,824955.0
2024-05-23 10:00:00,50.82,51.57,50.75,51.45,430269.0,50.1651,50.9054,50.096,50.787,430269.0
2024-05-23 10:10:00,51.45,51.91,51.44,51.66,262168.0,50.787,51.2411,50.7771,50.9943,262168.0
2024-05-23 10:20:00,51.7,51.73,51.15,51.61,209347.0,51.0338,51.0634,50.4908,50.9449,209347.0
2024-05-23 10:30:00,51.64,51.72,51.15,51.2,225711.0,50.9745,51.0535,50.4908,50.5402,225711.0
2024-05-23 10:40:00,51.18,51.21,50.08,50.12,453150.0,50.5205,50.5501,49.4346,49.4741,453150.0
2024-05-23 10:50:00,50.11,50.14,49.04,49.2,654761.0,49.4642,49.4939,48.408,48.566,654761.0
2024-05-23 11:00:00,49.21,50.36,49.13,50.32,580030.0,48.5758,49.711,48.4969,49.6715,580030.0
2024-05-23 11:10:00,50.33,50.54,50.15,50.4,250988.0,49.6814,49.8887,49.5037,49.7505,250988.0
2024-05-23 11:20:00,50.4,50.79,50.39,50.72,245430.0,49.7505,50.1355,49.7406,50.0664,245430.0
2024-05-23 11:30:00,50.73,51.03,50.69,50.94,212062.0,50.0763,50.3724,50.0368,50.2836,212062.0
2024-05-23 11:40:00,50.93,51.0,50.86,51.0,116832.0,50.2737,50.3428,50.2046,50.3428,116832.0
2024-05-23 11:50:00,51.0,51.16,50.96,50.98,187195.0,50.3428,50.5007,50.3033,50.323,187195.0
2024-05-23 12:00:00,51.01,51.25,50.77,50.84,163372.0,50.3526,50.5896,50.1157,50.1848,163372.0
2024-05-23 12:10:00,50.84,50.96,50.54,50.96,162751.0,50.1848,50.3033,49.8887,50.3033,162751.0
2024-05-23 12:20:00,50.95,51.17,50.86,51.17,109701.0,50.2934,50.5106,50.2046,50.5106,109701.0
2024-05-23 12:30:00,51.17,51.21,51.02,51.02,175384.0,50.5106,50.5501,50.3625,50.3625,175384.0
2024-05-23 12:40:00,51.01,51.08,50.47,50.59,134710.0,50.3526,50.4217,49.8196,49.9381,134710.0
2024-05-23 12:50:00,50.59,50.59,50.26,50.26,192206.0,49.9381,49.9381,49.6123,49.6123,192206.0
2024-05-23 13:00:00,50.26,50.38,49.94,50.17,183239.0,49.6123,49.7308,49.2964,49.5235,183239.0
2024-05-23 13:10:00,50.15,50.34,49.99,50.0,109744.0,49.5037,49.6913,49.3458,49.3557,109744.0
2024-05-23 13:20:00,49.99,50.29,49.83,50.26,140640.0,49.3458,49.6419,49.1879,49.6123,140640.0
2024-05-23 13:30:00,50.26,50.27,49.45,49.48,237353.0,49.6123,49.6222,48.8128,48.8424,237353.0
2024-05-23 13:40:00,49.47,49.8,49.25,49.45,289373.0,48.8325,49.1582,48.6153,48.8128,289373.0
2024-05-23 13:50:00,49.45,49.59,48.66,48.74,500543.0,48.8128,48.9509,48.0329,48.1119,500543.0
2024-05-23 14:00:00,48.73,48.86,48.19,48.59,510494.0,48.102,48.2304,47.569,47.9638,510494.0
2024-05-23 14:10:00,48.58,48.71,48.15,48.22,270629.0,47.954,48.0823,47.5295,47.5986,270629.0
2024-05-23 14:20:00,48.22,48.51,47.92,48.13,438691.0,47.5986,47.8849,47.3025,47.5098,438691.0
2024-05-23 14:30:00,48.13,48.41,47.67,48.4,345840.0,47.5098,47.7862,47.0557,47.7763,345840.0
2024-05-23 14:40:00,48.38,48.47,47.81,47.98,196997.0,47.7565,47.8454,47.1939,47.3617,196997.0
2024-05-23 14:50:00,47.96,48.02,47.66,47.77,150519.0,47.342,47.4012,47.0458,47.1544,150519.0
2024-05-23 15:00:00,47.72,48.2,47.66,47.95,177738.0,47.105,47.5789,47.0458,47.3321,177738.0
2024-05-23 15:10:00,47.94,48.0,47.55,47.9,177290.0,47.3222,47.3814,46.9372,47.2827,177290.0
2024-05-23 15:20:00,47.9,48.1,47.77,47.96,157250.0,47.2827,47.4801,47.1544,47.342,157250.0
2024-05-23 15:30:00,47.98,48.59,47.98,48.56,137043.0,47.3617,47.9638,47.3617,47.9342,137043.0
2024-05-23 15:40:00,48.56,48.8,48.43,48.67,209866.0,47.9342,48.1711,47.8059,48.0428,209866.0
2024-05-23 15:50:00,48.69,49.02,48.54,48.82,480491.0,48.0625,48.3883,47.9145,48.1909,480491.0
2024-05-24 09:30:00,49.78,50.25,49.36,49.83,939866.0,49.1385,49.6024,48.7239,49.1879,939866.0
2024-05-24 09:40:00,49.82,50.51,49.72,50.27,402516.0,49.178,49.8591,49.0793,49.6222,402516.0
2024-05-24 09:50:00,50.3,50.38,49.99,50.37,242440.0,49.6518,49.7308,49.3458,49.7209,242440.0
2024-05-24 10:00:00,50.39,51.04,50.39,50.81,432802.0,49.7406,50.3823,49.7406,50.1552,432802.0
2024-05-24 10:10:00,50.79,51.35,50.72,51.35,321833.0,50.1355,50.6883,50.0664,50.6883,321833.0
2024-05-24 10:20:00,51.36,51.64,51.19,51.51,273201.0,50.6981,50.9745,50.5303,50.8462,273201.0
2024-05-24 10:30:00,51.52,51.6,51.22,51.28,253006.0,50.8561,50.935,50.5599,50.6192,253006.0
2024-05-24 10:40:00,51.28,51.59,51.17,51.59,228044.0,50.6192,50.9252,50.5106,50.9252,228044.0
2024-05-24 10:50:00,51.59,51.7,51.45,51.66,256855.0,50.9252,51.0338,50.787,50.9943,256855.0
2024-05-24 11:00:00,51.66,51.91,51.59,51.72,262105.0,50.9943,51.2411,50.9252,51.0535,262105.0
2024-05-24 11:10:00,51.72,52.06,51.69,52.06,314880.0,51.0535,51.3891,51.0239,51.3891,314880.0
2024-05-24 11:20:00,52.07,52.07,51.69,51.72,196046.0,51.399,51.399,51.0239,51.0535,196046.0
2024-05-24 11:30:00,51.72,51.97,51.61,51.62,215403.0,51.0535,51.3003,50.9449,50.9548,215403.0
2024-05-24 11:40:00,51.62,51.85,51.59,51.66,182209.0,50.9548,51.1818,50.9252,50.9943,182209.0
2024-05-24 11:50:00,51.66,51.73,51.39,51.63,248597.0,50.9943,51.0634,50.7278,50.9647,248597.0
2024-05-24 12:00:00,51.63,51.73,51.54,51.66,143022.0,50.9647,51.0634,50.8758,50.9943,143022.0
2024-05-24 12:10:00,51.66,51.9,51.64,51.85,151370.0,50.9943,51.2312,50.9745,51.1818,151370.0
2024-05-24 12:20:00,51.85,51.9,51.73,51.76,141371.0,51.1818,51.2312,51.0634,51.093,141371.0
2024-05-24 12:30:00,51.77,51.83,51.6,51.62,139002.0,51.1029,51.1621,50.935,50.9548,139002.0
2024-05-24 12:40:00,51.62,51.69,51.57,51.66,77112.0,50.9548,51.0239,50.9054,50.9943,77112.0
2024-05-24 12:50:00,51.65,51.72,51.33,51.34,136858.0,50.9844,51.0535,50.6685,50.6784,136858.0
2024-05-24 13:00:00,51.35,51.48,51.03,51.07,160570.0,50.6883,50.8166,50.3724,50.4119,160570.0
2024-05-24 13:10:00,51.06,51.3,50.96,51.23,148741.0,50.402,50.6389,50.3033,50.5698,148741.0
2024-05-24 13:20:00,51.24,51.51,51.22,51.4,135933.0,50.5797,50.8462,50.5599,50.7376,135933.0
2024-05-24 13:30:00,51.39,51.44,51.17,51.43,120809.0,50.7278,50.7771,50.5106,50.7672,120809.0
2024-05-24 13:40:00,51.44,51.48,51.31,51.48,44924.0,50.7771,50.8166,50.6488,50.8166,44924.0
2024-05-24 13:50:00,51.49,51.74,51.47,51.7,91878.0,50.8265,51.0732,50.8067,51.0338,91878.0
2024-05-24 14:00:00,51.68,51.83,51.62,51.8,130650.0,51.014,51.1621,50.9548,51.1325,130650.0
2024-05-24 14:10:00,51.8,51.84,51.63,51.8,110713.0,51.1325,51.172,50.9647,51.1325,110713.0
2024-05-24 14:20:00,51.8,51.81,51.45,51.56,129256.0,51.1325,51.1423,50.787,50.8956,129256.0
2024-05-24 14:30:00,51.6,51.61,51.29,51.52,118645.0,50.935,50.9449,50.629,50.8561,118645.0
2024-05-24 14:40:00,51.52,51.53,51.29,51.38,85399.0,50.8561,50.8659,50.629,50.7179,85399.0
2024-05-24 14:50:00,51.37,51.43,51.26,51.31,72410.0,50.708,50.7672,50.5994,50.6488,72410.0
2024-05-24 15:00:00,51.31,51.31,50.89,51.15,224464.0,50.6488,50.6488,50.2342,50.4908,224464.0
2024-05-24 15:10:00,51.16,51.31,51.15,51.31,62995.0,50.5007,50.6488,50.4908,50.6488,62995.0
2024-05-24 15:20:00,51.31,51.35,51.19,51.27,54737.0,50.6488,50.6883,50.5303,50.6093,54737.0
2024-05-24 15:30:00,51.27,51.5,51.2,51.47,116010.0,50.6093,50.8363,50.5402,50.8067,116010.0
2024-05-24 15:40:00,51.47,51.48,51.31,51.32,91937.0,50.8067,50.8166,50.6488,50.6587,91937.0
2024-05-24 15:50:00,51.33,51.57,51.33,51.54,421571.0,50.6685,50.9054,50.6685,50.8758,421571.0
2024-05-28 09:30:00,53.35,53.55,52.37,52.62,974313.0,52.6625,52.8599,51.6951,51.9419,974313.0
2024-05-28 09:40:00,52.65,52.97,51.75,52.21,386589.0,51.9715,52.2874,51.0831,51.5372,386589.0
2024-05-28 09:50:00,52.2,52.9,52.14,52.83,325008.0,51.5273,52.2183,51.4681,52.1492,325008.0
2024-05-28 10:00:00,52.81,53.14,52.43,53.12,285156.0,52.1295,52.4552,51.7544,52.4355,285156.0
2024-05-28 10:10:00,53.12,53.25,52.81,53.05,192364.0,52.4355,52.5638,52.1295,52.3664,192364.0
2024-05-28 10:20:00,53.05,53.26,52.73,53.1,152237.0,52.3664,52.5737,52.0505,52.4157,152237.0
2024-05-28 10:30:00,53.1,53.3,52.99,53.24,154443.0,52.4157,52.6131,52.3071,52.5539,154443.0
2024-05-28 10:40:00,53.24,54.15,53.2,54.08,429285.0,52.5539,53.4522,52.5144,53.3831,429285.0
2024-05-28 10:50:00,54.08,54.34,54.07,54.16,236364.0,53.3831,53.6397,53.3732,53.4621,236364.0
2024-05-28 11:00:00,54.16,54.18,53.68,53.72,170360.0,53.4621,53.4818,52.9882,53.0277,170360.0
2024-05-28 11:10:00,53.71,54.08,53.6,54.04,174339.0,53.0179,53.3831,52.9093,53.3436,174339.0
2024-05-28 11:20:00,54.05,54.13,53.96,54.12,104333.0,53.3535,53.4324,53.2646,53.4226,104333.0
2024-05-28 11:30:00,54.13,54.22,54.02,54.17,110981.0,53.4324,53.5213,53.3239,53.4719,110981.0
2024-05-28 11:40:00,54.15,54.24,54.1,54.2,80569.0,53.4522,53.541,53.4028,53.5015,80569.0
2024-05-28 11:50:00,54.18,54.28,54.13,54.24,97804.0,53.4818,53.5805,53.4324,53.541,97804.0
2024-05-28 12:00:00,54.22,54.38,54.01,54.09,144935.0,53.5213,53.6792,53.314,53.393,144935.0
2024-05-28 12:10:00,54.1,54.37,54.0,54.04,135587.0,53.4028,53.6693,53.3041,53.3436,135587.0
2024-05-28 12:20:00,54.01,54.15,53.95,54.08,65796.0,53.314,53.4522,53.2548,53.3831,65796.0
2024-05-28 12:30:00,54.08,54.47,54.06,54.47,117173.0,53.3831,53.7681,53.3633,53.7681,117173.0
2024-05-28 12:40:00,54.47,54.7,54.4,54.53,229331.0,53.7681,53.9951,53.699,53.8273,229331.0
2024-05-28 12:50:00,54.53,54.73,54.5,54.54,83194.0,53.8273,54.0247,53.7977,53.8372,83194.0
2024-05-28 13:00:00,54.54,54.71,54.25,54.52,115682.0,53.8372,54.005,53.5509,53.8174,115682.0
2024-05-28 13:10:00,54.51,54.68,54.45,54.6,74259.0,53.8075,53.9754,53.7483,53.8964,74259.0
2024-05-28 13:20:00,54.59,54.66,54.34,54.65,77806.0,53.8865,53.9556,53.6397,53.9457,77806.0
2024-05-28 13:30:00,54.66,54.82,54.55,54.8,119295.0,53.9556,54.1136,53.847,54.0938,119295.0
2024-05-28 13:40:00,54.8,54.88,54.48,54.48,98549.0,54.0938,54.1728,53.7779,53.7779,98549.0
2024-05-28 13:50:00,54.49,54.53,54.09,54.17,165458.0,53.7878,53.8273,53.393,53.4719,165458.0
2024-05-28 14:00:00,54.16,54.34,53.94,54.3,144063.0,53.4621,53.6397,53.2449,53.6003,144063.0
2024-05-28 14:10:00,54.28,54.38,53.93,54.08,80855.0,53.5805,53.6792,53.235,53.3831,80855.0
2024-05-28 14:20:00,54.05,54.12,53.69,53.72,131501.0,53.3535,53.4226,52.9981,53.0277,131501.0
2024-05-28 14:30:00,53.7,53.7,52.78,52.98,311029.0,53.008,53.008,52.0998,52.2973,311029.0
2024-05-28 14:40:00,52.97,53.16,52.67,52.84,122815.0,52.2874,52.4749,51.9913,52.1591,122815.0
2024-05-28 14:50:00,52.81,53.36,52.66,53.36,143467.0,52.1295,52.6724,51.9814,52.6724,143467.0
2024-05-28 15:00:00,53.34,53.53,53.22,53.53,157238.0,52.6526,52.8402,52.5342,52.8402,157238.0
2024-05-28 15:10:00,53.54,53.55,53.17,53.43,57478.0,52.85,52.8599,52.4848,52.7415,57478.0
2024-05-28 15:20:00,53.42,53.8,53.34,53.45,83065.0,52.7316,53.1067,52.6526,52.7612,83065.0
2024-05-28 15:30:00,53.46,53.85,53.45,53.7,97173.0,52.7711,53.1561,52.7612,53.008,97173.0
2024-05-28 15:40:00,53.69,53.75,53.25,53.27,92700.0,52.9981,53.0573,52.5638,52.5835,92700.0
2024-05-28 15:50:00,53.28,54.22,53.28,54.15,602382.0,52.5934,53.5213,52.5934,53.4522,602382.0
2024-05-29 09:30:00,51.18,51.72,50.81,51.3,973525.0,50.5205,51.0535,50.1552,50.6389,973525.0
2024-05-29 09:40:00,51.31,51.41,50.66,50.79,444154.0,50.6488,50.7475,50.0072,50.1355,444154.0
2024-05-29 09:50:00,50.8,51.73,50.77,51.37,364443.0,50.1454,51.0634,50.1157,50.708,364443.0
2024-05-29 10:00:00,51.41,51.56,51.04,51.11,272750.0,50.7475,50.8956,50.3823,50.4514,272750.0
2024-05-29 10:10:00,51.13,51.71,51.13,51.46,190772.0,50.4711,51.0436,50.4711,50.7969,190772.0
2024-05-29 10:20:00,51.45,51.72,51.07,51.46,126606.0,50.787,51.0535,50.4119,50.7969,126606.0
2024-05-29 10:30:00,51.48,51.86,51.48,51.72,205361.0,50.8166,51.1917,50.8166,51.0535,205361.0
2024-05-29 10:40:00,51.73,51.77,51.47,51.68,183965.0,51.0634,51.1029,50.8067,51.014,183965.0
2024-05-29 10:50:00,51.68,51.92,51.44,51.61,110634.0,51.014,51.2509,50.7771,50.9449,110634.0
2024-05-29 11:00:00,51.59,51.67,51.09,51.14,113846.0,50.9252,51.0041,50.4316,50.481,113846.0
2024-05-29 11:10:00,51.12,51.4,51.05,51.3,101037.0,50.4612,50.7376,50.3921,50.6389,101037.0
2024-05-29 11:20:00,51.29,51.64,51.26,51.51,52016.0,50.629,50.9745,50.5994,50.8462,52016.0
2024-05-29 11:30:00,51.49,51.53,51.18,51.4,58372.0,50.8265,50.8659,50.5205,50.7376,58372.0
2024-05-29 11:40:00,51.37,51.42,51.21,51.29,63340.0,50.708,50.7574,50.5501,50.629,63340.0
2024-05-29 11:50:00,51.35,51.6,51.33,51.52,52745.0,50.6883,50.935,50.6685,50.8561,52745.0
2024-05-29 12:00:00,51.51,51.51,51.31,51.35,54896.0,50.8462,50.8462,50.6488,50.6883,54896.0
2024-05-29 12:10:00,51.33,51.33,51.07,51.29,121076.0,50.6685,50.6685,50.4119,50.629,121076.0
2024-05-29 12:20:00,51.25,51.45,51.22,51.4,51526.0,50.5896,50.787,50.5599,50.7376,51526.0
2024-05-29 12:30:00,51.39,51.64,51.33,51.56,74542.0,50.7278,50.9745,50.6685,50.8956,74542.0
2024-05-29 12:40:00,51.57,51.64,51.45,51.59,51209.0,50.9054,50.9745,50.787,50.9252,51209.0
2024-05-29 12:50:00,51.61,51.85,51.61,51.78,103407.0,50.9449,51.1818,50.9449,51.1127,103407.0
2024-05-29 13:00:00,51.76,51.82,51.35,51.59,132584.0,51.093,51.1522,50.6883,50.9252,132584.0
2024-05-29 13:10:00,51.61,51.69,51.31,51.34,47002.0,50.9449,51.0239,50.6488,50.6784,47002.0
2024-05-29 13:20:00,51.33,51.49,51.28,51.49,53032.0,50.6685,50.8265,50.6192,50.8265,53032.0
2024-05-29 13:30:00,51.49,51.53,51.06,51.21,111173.0,50.8265,50.8659,50.402,50.5501,111173.0
2024-05-29 13:40:00,51.21,51.4,51.11,51.38,71041.0,50.5501,50.7376,50.4514,50.7179,71041.0
2024-05-29 13:50:00,51.39,51.67,51.39,51.56,87194.0,50.7278,51.0041,50.7278,50.8956,87194.0
2024-05-29 14:00:00,51.61,51.74,51.52,51.7,75687.0,50.9449,51.0732,50.8561,51.0338,75687.0
2024-05-29 14:10:00,51.71,51.79,51.66,51.74,57369.0,51.0436,51.1226,50.9943,51.0732,57369.0
2024-05-29 14:20:00,51.72,51.77,51.38,51.38,50890.0,51.0535,51.1029,50.7179,50.7179,50890.0
2024-05-29 14:30:00,51.36,51.48,51.26,51.32,84746.0,50.6981,50.8166,50.5994,50.6587,84746.0
2024-05-29 14:40:00,51.3,51.55,51.2,51.33,64740.0,50.6389,50.8857,50.5402,50.6685,64740.0
2024-05-29 14:50:00,51.34,51.43,51.22,51.33,41142.0,50.6784,50.7672,50.5599,50.6685,41142.0
2024-05-29 15:00:00,51.33,51.53,51.31,51.37,46109.0,50.6685,50.8659,50.6488,50.708,46109.0
2024-05-29 15:10:00,51.44,51.5,51.31,51.41,38764.0,50.7771,50.8363,50.6488,50.7475,38764.0
2024-05-29 15:20:00,51.41,51.74,51.4,51.57,79115.0,50.7475,51.0732,50.7376,50.9054,79115.0
2024-05-29 15:30:00,51.57,51.67,51.44,51.58,69421.0,50.9054,51.0041,50.7771,50.9153,69421.0
2024-05-29 15:40:00,51.56,51.59,51.3,51.32,124000.0,50.8956,50.9252,50.6389,50.6587,124000.0
2024-05-29 15:50:00,51.33,51.41,50.7,50.85,695452.0,50.6685,50.7475,50.0466,50.1947,695452.0
2024-05-30 09:30:00,50.82,51.34,50.41,50.89,650901.0,50.1651,50.6784,49.7604,50.2342,650901.0
2024-05-30 09:40:00,50.88,51.17,50.63,50.99,175552.0,50.2243,50.5106,49.9775,50.3329,175552.0
2024-05-30 09:50:00,50.99,51.17,50.72,50.96,103820.0,50.3329,50.5106,50.0664,50.3033,103820.0
2024-05-30 10:00:00,50.98,51.1,50.59,50.93,190643.0,50.323,50.4415,49.9381,50.2737,190643.0
2024-05-30 10:10:00,50.92,50.94,50.28,50.85,198058.0,50.2638,50.2836,49.6321,50.1947,198058.0
2024-05-30 10:20:00,50.85,51.12,50.77,50.83,161323.0,50.1947,50.4612,50.1157,50.175,161323.0
2024-05-30 10:30:00,50.82,50.93,49.91,49.91,225964.0,50.1651,50.2737,49.2668,49.2668,225964.0
2024-05-30 10:40:00,49.92,50.23,49.7,50.15,192777.0,49.2767,49.5827,49.0595,49.5037,192777.0
2024-05-30 10:50:00,50.17,50.36,50.05,50.05,100388.0,49.5235,49.711,49.405,49.405,100388.0
2024-05-30 11:00:00,50.05,50.13,49.43,49.67,199340.0,49.405,49.484,48.793,49.0299,199340.0
2024-05-30 11:10:00,49.65,49.78,49.47,49.78,110562.0,49.0102,49.1385,48.8325,49.1385,110562.0
2024-05-30 11:20:00,49.78,49.99,49.65,49.96,114577.0,49.1385,49.3458,49.0102,49.3162,114577.0
2024-05-30 11:30:00,49.96,50.2,49.91,50.15,124827.0,49.3162,49.5531,49.2668,49.5037,124827.0
2024-05-30 11:40:00,50.16,50.33,50.13,50.21,50657.0,49.5136,49.6814,49.484,49.563,50657.0
2024-05-30 11:50:00,50.21,50.32,50.02,50.05,76241.0,49.563,49.6715,49.3754,49.405,76241.0
2024-05-30 12:00:00,50.05,50.67,50.04,50.47,116442.0,49.405,50.017,49.3951,49.8196,116442.0
2024-05-30 12:10:00,50.47,50.77,50.47,50.73,43468.0,49.8196,50.1157,49.8196,50.0763,43468.0
2024-05-30 12:20:00,50.72,50.84,50.61,50.65,48607.0,50.0664,50.1848,49.9578,49.9973,48607.0
2024-05-30 12:30:00,50.65,50.82,50.58,50.64,39410.0,49.9973,50.1651,49.9282,49.9874,39410.0
2024-05-30 12:40:00,50.63,50.69,50.54,50.58,40170.0,49.9775,50.0368,49.8887,49.9282,40170.0
2024-05-30 12:50:00,50.54,50.78,50.53,50.68,36739.0,49.8887,50.1256,49.8788,50.0269,36739.0
2024-05-30 13:00:00,50.68,50.94,50.63,50.8,63576.0,50.0269,50.2836,49.9775,50.1454,63576.0
2024-05-30 13:10:00,50.8,51.08,50.77,50.84,150905.0,50.1454,50.4217,50.1157,50.1848,150905.0
2024-05-30 13:20:00,50.84,50.89,50.77,50.82,53687.0,50.1848,50.2342,50.1157,50.1651,53687.0
2024-05-30 13:30:00,50.82,51.03,50.8,50.98,40603.0,50.1651,50.3724,50.1454,50.323,40603.0
2024-05-30 13:40:00,51.0,51.17,50.82,50.86,72022.0,50.3428,50.5106,50.1651,50.2046,72022.0
2024-05-30 13:50:00,50.85,50.88,50.64,50.71,54648.0,50.1947,50.2243,49.9874,50.0565,54648.0
2024-05-30 14:00:00,50.7,50.7,50.45,50.53,102512.0,50.0466,50.0466,49.7999,49.8788,102512.0
2024-05-30 14:10:00,50.53,50.62,50.19,50.57,70307.0,49.8788,49.9677,49.5432,49.9183,70307.0
2024-05-30 14:20:00,50.55,50.67,50.36,50.58,46799.0,49.8986,50.017,49.711,49.9282,46799.0
2024-05-30 14:30:00,50.57,50.76,50.46,50.48,59957.0,49.9183,50.1059,49.8097,49.8295,59957.0
2024-05-30 14:40:00,50.49,50.65,50.46,50.5,35538.0,49.8394,49.9973,49.8097,49.8492,35538.0
2024-05-30 14:50:00,50.5,50.64,50.39,50.57,37361.0,49.8492,49.9874,49.7406,49.9183,37361.0
2024-05-30 15:00:00,50.57,50.61,50.3,50.53,41428.0,49.9183,49.9578,49.6518,49.8788,41428.0
2024-05-30 15:10:00,50.54,50.68,50.47,50.52,66243.0,49.8887,50.0269,49.8196,49.869,66243.0
2024-05-30 15:20:00,50.52,50.52,49.78,50.12,334924.0,49.869,49.869,49.1385,49.4741,334924.0
2024-05-30 15:30:00,50.12,50.21,49.62,49.76,137654.0,49.4741,49.563,48.9806,49.1188,137654.0
2024-05-30 15:40:00,49.77,49.8,48.98,49.08,424549.0,49.1286,49.1582,48.3488,48.4475,424549.0
2024-05-30 15:50:00,49.09,50.29,49.04,49.79,486706.0,48.4574,49.6419,48.408,49.1484,486706.0
2024-05-31 09:30:00,50.28,50.3,49.14,50.18,854896.0,49.6321,49.6518,48.5067,49.5333,854896.0
2024-05-31 09:40:00,50.23,50.72,49.7,50.02,430634.0,49.5827,50.0664,49.0595,49.3754,430634.0
2024-05-31 09:50:00,50.03,50.06,49.15,49.31,265012.0,49.3853,49.4149,48.5166,48.6746,265012.0
2024-05-31 10:00:00,49.29,49.31,48.6,49.24,585963.0,48.6548,48.6746,47.9737,48.6055,585963.0
2024-05-31 10:10:00,49.24,49.24,47.73,47.75,391230.0,48.6055,48.6055,47.1149,47.1347,391230.0
2024-05-31 10:20:00,47.74,47.93,46.89,47.09,432130.0,47.1248,47.3123,46.2857,46.4832,432130.0
2024-05-31 10:30:00,47.07,47.07,46.11,46.4,462794.0,46.4634,46.4634,45.5158,45.8021,462794.0
2024-05-31 10:40:00,46.4,46.47,45.87,46.06,381234.0,45.8021,45.8712,45.2789,45.4664,381234.0
2024-05-31 10:50:00,46.06,46.65,45.98,46.4,267895.0,45.4664,46.0488,45.3875,45.8021,267895.0
2024-05-31 11:00:00,46.41,46.45,45.82,45.99,262384.0,45.8119,45.8514,45.2295,45.3973,262384.0
2024-05-31 11:10:00,45.99,46.17,45.73,45.93,172787.0,45.3973,45.575,45.1407,45.3381,172787.0
2024-05-31 11:20:00,45.91,45.98,45.68,45.89,145248.0,45.3184,45.3875,45.0913,45.2986,145248.0
2024-05-31 11:30:00,45.85,45.95,45.34,45.62,283887.0,45.2591,45.3579,44.7557,45.0321,283887.0
2024-05-31 11:40:00,45.61,45.76,45.45,45.65,100642.0,45.0222,45.1703,44.8643,45.0617,100642.0
2024-05-31 11:50:00,45.67,45.75,45.2,45.32,210546.0,45.0815,45.1604,44.6175,44.736,210546.0
2024-05-31 12:00:00,45.33,45.46,45.05,45.08,224306.0,44.7458,44.8742,44.4695,44.4991,224306.0
2024-05-31 12:10:00,45.09,45.09,44.62,44.7,433153.0,44.5089,44.5089,44.045,44.124,433153.0
2024-05-31 12:20:00,44.7,44.83,44.39,44.68,298633.0,44.124,44.2523,43.818,44.1042,298633.0
2024-05-31 12:30:00,44.67,44.84,44.52,44.79,139351.0,44.0944,44.2622,43.9463,44.2128,139351.0
2024-05-31 12:40:00,44.8,45.27,44.74,44.98,189726.0,44.2227,44.6866,44.1634,44.4004,189726.0
2024-05-31 12:50:00,44.99,45.09,44.8,45.04,98421.0,44.4102,44.5089,44.2227,44.4596,98421.0
2024-05-31 13:00:00,45.02,45.39,44.99,45.38,129352.0,44.4398,44.8051,44.4102,44.7952,129352.0
2024-05-31 13:10:00,45.37,45.71,45.35,45.68,141369.0,44.7853,45.1209,44.7656,45.0913,141369.0
2024-05-31 13:20:00,45.71,46.07,45.62,46.01,237757.0,45.1209,45.4763,45.0321,45.4171,237757.0
2024-05-31 13:30:00,46.01,46.24,45.79,45.94,131492.0,45.4171,45.6441,45.1999,45.348,131492.0
2024-05-31 13:40:00,45.95,45.99,45.73,45.88,90029.0,45.3579,45.3973,45.1407,45.2888,90029.0
2024-05-31 13:50:00,45.86,46.01,45.39,45.47,90432.0,45.269,45.4171,44.8051,44.884,90432.0
2024-05-31 14:00:00,45.47,45.54,45.29,45.29,72468.0,44.884,44.9531,44.7064,44.7064,72468.0
2024-05-31 14:10:00,45.28,45.66,45.28,45.6,81639.0,44.6965,45.0716,44.6965,45.0124,81639.0
2024-05-31 14:20:00,45.58,45.65,45.39,45.45,44789.0,44.9926,45.0617,44.8051,44.8643,44789.0
2024-05-31 14:30:00,45.46,45.73,45.39,45.68,46253.0,44.8742,45.1407,44.8051,45.0913,46253.0
2024-05-31 14:40:00,45.68,46.17,45.65,45.9,118308.0,45.0913,45.575,45.0617,45.3085,118308.0
2024-05-31 14:50:00,45.88,46.0,45.63,45.88,62358.0,45.2888,45.4072,45.042,45.2888,62358.0
2024-05-31 15:00:00,45.86,46.37,45.78,46.37,94483.0,45.269,45.7724,45.19,45.7724,94483.0
2024-05-31 15:10:00,46.34,46.69,46.32,46.67,146085.0,45.7428,46.0883,45.7231,46.0686,146085.0
2024-05-31 15:20:00,46.68,47.1,46.67,46.95,207450.0,46.0784,46.493,46.0686,46.345,207450.0
2024-05-31 15:30:00,46.9,47.38,46.9,47.2,192917.0,46.2956,46.7694,46.2956,46.5917,192917.0
2024-05-31 15:40:00,47.19,48.12,47.19,48.02,330670.0,46.5819,47.4999,46.5819,47.4012,330670.0
2024-05-31 15:50:00,48.03,48.56,47.81,48.53,761445.0,47.4111,47.9342,47.1939,47.9046,761445.0
2024-06-03 09:30:00,50.91,50.92,49.79,50.32,1000809.0,50.2539,50.2638,49.1484,49.6715,1000809.0
2024-06-03 09:40:00,50.33,50.44,49.83,49.94,293946.0,49.6814,49.79,49.1879,49.2964,293946.0
2024-06-03 09:50:00,49.93,49.93,49.05,49.09,378381.0,49.2866,49.2866,48.4179,48.4574,378381.0
2024-06-03 10:00:00,49.12,49.62,48.79,48.79,272605.0,48.487,48.9806,48.1613,48.1613,272605.0
2024-06-03 10:10:00,48.79,49.5,48.79,49.25,165270.0,48.1613,48.8621,48.1613,48.6153,165270.0
2024-06-03 10:20:00,49.26,49.38,48.92,49.22,167497.0,48.6252,48.7437,48.2896,48.5857,167497.0
2024-06-03 10:30:00,49.23,49.25,48.19,48.35,326338.0,48.5956,48.6153,47.569,47.7269,326338.0
2024-06-03 10:40:00,48.35,48.53,47.63,47.64,302718.0,47.7269,47.9046,47.0162,47.0261,302718.0
2024-06-03 10:50:00,47.67,47.67,46.94,47.4,353802.0,47.0557,47.0557,46.3351,46.7892,353802.0
2024-06-03 11:00:00,47.42,47.75,47.14,47.71,184204.0,46.8089,47.1347,46.5325,47.0952,184204.0
2024-06-03 11:10:00,47.73,47.9,47.53,47.82,152979.0,47.1149,47.2827,46.9175,47.2038,152979.0
2024-06-03 11:20:00,47.83,48.22,47.83,48.01,198735.0,47.2136,47.5986,47.2136,47.3913,198735.0
2024-06-03 11:30:00,48.05,48.38,47.9,48.12,107049.0,47.4308,47.7565,47.2827,47.4999,107049.0
2024-06-03 11:40:00,48.13,48.17,47.76,47.95,90357.0,47.5098,47.5492,47.1445,47.3321,90357.0
2024-06-03 11:50:00,47.94,48.17,47.79,47.96,85276.0,47.3222,47.5492,47.1741,47.342,85276.0
2024-06-03 12:00:00,47.97,48.17,47.41,47.51,103251.0,47.3518,47.5492,46.799,46.8978,103251.0
2024-06-03 12:10:00,47.53,47.65,46.84,47.02,225720.0,46.9175,47.0359,46.2364,46.4141,225720.0
2024-06-03 12:20:00,46.99,47.13,46.72,46.95,133407.0,46.3845,46.5226,46.1179,46.345,133407.0
2024-06-03 12:30:00,46.92,47.06,46.5,46.98,141532.0,46.3154,46.4536,45.9008,46.3746,141532.0
2024-06-03 12:40:00,47.0,47.09,46.78,46.88,116162.0,46.3943,46.4832,46.1772,46.2759,116162.0
2024-06-03 12:50:00,46.88,46.88,46.5,46.63,74245.0,46.2759,46.2759,45.9008,46.0291,74245.0
2024-06-03 13:00:00,46.62,46.79,46.52,46.53,104833.0,46.0192,46.187,45.9205,45.9304,104833.0
2024-06-03 13:10:00,46.53,46.68,46.14,46.58,161603.0,45.9304,46.0784,45.5454,45.9797,161603.0
2024-06-03 13:20:00,46.56,47.1,46.54,47.1,124486.0,45.96,46.493,45.9403,46.493,124486.0
2024-06-03 13:30:00,47.1,47.5,47.08,47.41,117270.0,46.493,46.8879,46.4733,46.799,117270.0
2024-06-03 13:40:00,47.39,47.66,47.35,47.48,88746.0,46.7793,47.0458,46.7398,46.8681,88746.0
2024-06-03 13:50:00,47.47,47.48,47.24,47.43,72816.0,46.8583,46.8681,46.6312,46.8188,72816.0
2024-06-03 14:00:00,47.45,47.76,47.41,47.68,71747.0,46.8385,47.1445,46.799,47.0656,71747.0
2024-06-03 14:10:00,47.67,47.75,47.23,47.5,143569.0,47.0557,47.1347,46.6214,46.8879,143569.0
2024-06-03 14:20:00,47.5,47.77,47.43,47.44,55710.0,46.8879,47.1544,46.8188,46.8287,55710.0
2024-06-03 14:30:00,47.43,47.83,47.42,47.83,47206.0,46.8188,47.2136,46.8089,47.2136,47206.0
2024-06-03 14:40:00,47.84,47.98,47.68,47.85,61330.0,47.2235,47.3617,47.0656,47.2334,61330.0
2024-06-03 14:50:00,47.86,47.87,47.37,47.6,69199.0,47.2432,47.2531,46.7596,46.9866,69199.0
2024-06-03 15:00:00,47.58,47.73,47.43,47.57,66115.0,46.9669,47.1149,46.8188,46.957,66115.0
2024-06-03 15:10:00,47.56,47.88,47.51,47.74,90318.0,46.9471,47.263,46.8978,47.1248,90318.0
2024-06-03 15:20:00,47.73,48.09,47.72,48.0,143599.0,47.1149,47.4703,47.105,47.3814,143599.0
2024-06-03 15:30:00,48.02,48.09,47.73,47.78,134445.0,47.4012,47.4703,47.1149,47.1643,134445.0
2024-06-03 15:40:00,47.8,48.08,47.66,47.99,109404.0,47.184,47.4604,47.0458,47.3716,109404.0
2024-06-03 15:50:00,48.0,48.69,47.93,48.68,688597.0,47.3814,48.0625,47.3123,48.0527,688597.0
2024-06-04 09:30:00,48.46,48.65,47.63,48.28,562059.0,47.8355,48.0231,47.0162,47.6578,562059.0
2024-06-04 09:40:00,48.26,48.26,47.47,47.59,249981.0,47.6381,47.6381,46.8583,46.9767,249981.0
2024-06-04 09:50:00,47.58,47.76,46.8,47.04,281895.0,46.9669,47.1445,46.1969,46.4338,281895.0
2024-06-04 10:00:00,47.05,47.7,46.87,46.94,474071.0,46.4437,47.0853,46.266,46.3351,474071.0
2024-06-04 10:10:00,46.93,47.19,46.67,47.04,410300.0,46.3252,46.5819,46.0686,46.4338,410300.0
2024-06-04 10:20:00,47.01,47.41,46.79,47.36,131464.0,46.4042,46.799,46.187,46.7497,131464.0
2024-06-04 10:30:00,47.35,47.62,47.15,47.47,157355.0,46.7398,47.0063,46.5424,46.8583,157355.0
2024-06-04 10:40:00,47.48,47.77,47.43,47.5,108430.0,46.8681,47.1544,46.8188,46.8879,108430.0
2024-06-04 10:50:00,47.48,47.62,47.08,47.13,111203.0,46.8681,47.0063,46.4733,46.5226,111203.0
2024-06-04 11:00:00,47.1,47.28,46.95,47.14,83869.0,46.493,46.6707,46.345,46.5325,83869.0
2024-06-04 11:10:00,47.16,47.41,46.99,47.34,85769.0,46.5523,46.799,46.3845,46.7299,85769.0
2024-06-04 11:20:00,47.34,47.54,46.99,47.01,116211.0,46.7299,46.9274,46.3845,46.4042,116211.0
2024-06-04 11:30:00,47.01,47.05,46.71,46.72,211077.0,46.4042,46.4437,46.1081,46.1179,211077.0
2024-06-04 11:40:00,46.72,46.95,46.7,46.82,113809.0,46.1179,46.345,46.0982,46.2166,113809.0
2024-06-04 11:50:00,46.82,47.05,46.79,46.8,75766.0,46.2166,46.4437,46.187,46.1969,75766.0
2024-06-04 12:00:00,46.82,46.88,46.58,46.65,112567.0,46.2166,46.2759,45.9797,46.0488,112567.0
2024-06-04 12:10:00,46.66,46.73,46.43,46.52,98882.0,46.0587,46.1278,45.8317,45.9205,98882.0
2024-06-04 12:20:00,46.56,46.95,46.56,46.94,82236.0,45.96,46.345,45.96,46.3351,82236.0
2024-06-04 12:30:00,46.92,46.93,46.61,46.72,62868.0,46.3154,46.3252,46.0094,46.1179,62868.0
2024-06-04 12:40:00,46.71,47.18,46.67,47.08,128148.0,46.1081,46.572,46.0686,46.4733,128148.0
2024-06-04 12:50:00,47.08,47.08,46.69,46.88,69313.0,46.4733,46.4733,46.0883,46.2759,69313.0
2024-06-04 13:00:00,46.86,46.93,46.45,46.56,84965.0,46.2561,46.3252,45.8514,45.96,84965.0
2024-06-04 13:10:00,46.57,46.9,46.57,46.82,62931.0,45.9699,46.2956,45.9699,46.2166,62931.0
2024-06-04 13:20:00,46.82,46.89,46.53,46.85,59435.0,46.2166,46.2857,45.9304,46.2463,59435.0
2024-06-04 13:30:00,46.88,46.9,46.58,46.68,104541.0,46.2759,46.2956,45.9797,46.0784,104541.0
2024-06-04 13:40:00,46.7,46.75,46.58,46.64,57537.0,46.0982,46.1475,45.9797,46.039,57537.0
2024-06-04 13:50:00,46.66,46.88,46.63,46.71,75477.0,46.0587,46.2759,46.0291,46.1081,75477.0
2024-06-04 14:00:00,46.69,46.97,46.68,46.94,117837.0,46.0883,46.3647,46.0784,46.3351,117837.0
2024-06-04 14:10:00,46.91,47.58,46.88,47.44,177267.0,46.3055,46.9669,46.2759,46.8287,177267.0
2024-06-04 14:20:00,47.46,47.95,47.41,47.95,131281.0,46.8484,47.3321,46.799,47.3321,131281.0
2024-06-04 14:30:00,47.95,47.99,47.76,47.91,115430.0,47.3321,47.3716,47.1445,47.2926,115430.0
2024-06-04 14:40:00,47.9,48.19,47.79,48.08,104042.0,47.2827,47.569,47.1741,47.4604,104042.0
2024-06-04 14:50:00,48.08,48.19,47.66,47.76,78671.0,47.4604,47.569,47.0458,47.1445,78671.0
2024-06-04 15:00:00,47.75,47.76,46.84,47.04,146390.0,47.1347,47.1445,46.2364,46.4338,146390.0
2024-06-04 15:10:00,47.06,47.2,46.94,47.08,102756.0,46.4536,46.5917,46.3351,46.4733,102756.0
2024-06-04 15:20:00,47.08,47.23,46.93,47.05,57694.0,46.4733,46.6214,46.3252,46.4437,57694.0
2024-06-04 15:30:00,47.04,47.13,46.73,46.93,119932.0,46.4338,46.5226,46.1278,46.3252,119932.0
2024-06-04 15:40:00,46.93,47.41,46.93,47.29,171684.0,46.3252,46.799,46.3252,46.6806,171684.0
2024-06-04 15:50:00,47.28,47.65,47.27,47.58,777219.0,46.6707,47.0359,46.6608,46.9669,777219.0
2024-06-05 09:30:00,50.03,50.4,49.57,50.12,968368.0,49.3853,49.7505,48.9312,49.4741,968368.0
2024-06-05 09:40:00,50.11,50.8,50.09,50.72,509389.0,49.4642,50.1454,49.4445,50.0664,509389.0
2024-06-05 09:50:00,50.73,50.9,50.39,50.74,365818.0,50.0763,50.2441,49.7406,50.0861,365818.0
2024-06-05 10:00:00,50.72,50.81,50.22,50.47,377902.0,50.0664,50.1552,49.5728,49.8196,377902.0
2024-06-05 10:10:00,50.45,50.89,50.45,50.87,258986.0,49.7999,50.2342,49.7999,50.2145,258986.0
2024-06-05 10:20:00,50.87,51.5,50.85,51.5,611973.0,50.2145,50.8363,50.1947,50.8363,611973.0
2024-06-05 10:30:00,51.51,52.08,51.51,51.86,437362.0,50.8462,51.4089,50.8462,51.1917,437362.0
2024-06-05 10:40:00,51.88,51.91,51.39,51.54,242013.0,51.2114,51.2411,50.7278,50.8758,242013.0
2024-06-05 10:50:00,51.56,51.63,51.35,51.62,208450.0,50.8956,50.9647,50.6883,50.9548,208450.0
2024-06-05 11:00:00,51.65,51.97,51.63,51.76,189232.0,50.9844,51.3003,50.9647,51.093,189232.0
2024-06-05 11:10:00,51.76,52.23,51.76,52.09,251031.0,51.093,51.5569,51.093,51.4187,251031.0
2024-06-05 11:20:00,52.1,52.24,51.72,51.93,195173.0,51.4286,51.5668,51.0535,51.2608,195173.0
2024-06-05 11:30:00,51.94,52.21,51.94,52.14,118286.0,51.2707,51.5372,51.2707,51.4681,118286.0
2024-06-05 11:40:00,52.14,52.26,52.06,52.16,135558.0,51.4681,51.5865,51.3891,51.4878,135558.0
2024-06-05 11:50:00,52.16,52.34,52.03,52.29,154270.0,51.4878,51.6655,51.3595,51.6162,154270.0
2024-06-05 12:00:00,52.29,52.41,52.17,52.31,151805.0,51.6162,51.7346,51.4977,51.6359,151805.0
2024-06-05 12:10:00,52.32,52.48,52.21,52.46,181235.0,51.6458,51.8037,51.5372,51.784,181235.0
2024-06-05 12:20:00,52.45,52.47,52.25,52.26,118555.0,51.7741,51.7938,51.5767,51.5865,118555.0
2024-06-05 12:30:00,52.25,52.38,52.13,52.35,89946.0,51.5767,51.705,51.4582,51.6754,89946.0
2024-06-05 12:40:00,52.36,52.51,52.35,52.49,164182.0,51.6853,51.8333,51.6754,51.8136,164182.0
2024-06-05 12:50:00,52.5,52.8,52.49,52.78,153005.0,51.8234,52.1196,51.8136,52.0998,153005.0
2024-06-05 13:00:00,52.78,52.91,52.71,52.82,168358.0,52.0998,52.2282,52.0307,52.1393,168358.0
2024-06-05 13:10:00,52.83,52.97,52.63,52.68,201589.0,52.1492,52.2874,51.9518,52.0011,201589.0
2024-06-05 13:20:00,52.68,52.72,52.4,52.59,168050.0,52.0011,52.0406,51.7247,51.9123,168050.0
2024-06-05 13:30:00,52.6,52.93,52.6,52.9,95829.0,51.9222,52.2479,51.9222,52.2183,95829.0
2024-06-05 13:40:00,52.89,52.96,52.71,52.94,123693.0,52.2084,52.2775,52.0307,52.2578,123693.0
2024-06-05 13:50:00,52.93,53.1,52.86,53.09,321046.0,52.2479,52.4157,52.1788,52.4058,321046.0
2024-06-05 14:00:00,53.07,53.1,52.91,53.09,132156.0,52.3861,52.4157,52.2282,52.4058,132156.0
2024-06-05 14:10:00,53.08,53.13,52.9,53.12,94098.0,52.396,52.4453,52.2183,52.4355,94098.0
2024-06-05 14:20:00,53.14,53.26,53.06,53.26,175669.0,52.4552,52.5737,52.3762,52.5737,175669.0
2024-06-05 14:30:00,53.26,53.42,53.19,53.4,154899.0,52.5737,52.7316,52.5046,52.7119,154899.0
2024-06-05 14:40:00,53.39,53.47,53.3,53.32,118685.0,52.702,52.7809,52.6131,52.6329,118685.0
2024-06-05 14:50:00,53.33,53.53,53.33,53.48,152495.0,52.6428,52.8402,52.6428,52.7908,152495.0
2024-06-05 15:00:00,53.45,53.45,53.33,53.4,159762.0,52.7612,52.7612,52.6428,52.7119,159762.0
2024-06-05 15:10:00,53.4,53.55,53.34,53.51,176745.0,52.7119,52.8599,52.6526,52.8204,176745.0
2024-06-05 15:20:00,53.5,53.52,53.12,53.25,234845.0,52.8106,52.8303,52.4355,52.5638,234845.0
2024-06-05 15:30:00,53.25,53.41,53.08,53.34,281634.0,52.5638,52.7217,52.396,52.6526,281634.0
2024-06-05 15:40:00,53.33,53.35,52.92,52.96,198239.0,52.6428,52.6625,52.238,52.2775,198239.0
2024-06-05 15:50:00,52.96,53.87,52.92,53.78,930824.0,52.2775,53.1758,52.238,53.087,930824.0
2024-06-06 09:30:00,53.75,53.78,53.16,53.34,1145717.0,53.0573,53.087,52.4749,52.6526,1145717.0
2024-06-06 09:40:00,53.34,53.34,51.83,51.94,578387.0,52.6526,52.6526,51.1621,51.2707,578387.0
2024-06-06 09:50:00,52.0,52.31,51.23,51.24,530629.0,51.3299,51.6359,50.5698,50.5797,530629.0
2024-06-06 10:00:00,51.24,52.15,51.23,51.85,383349.0,50.5797,51.478,50.5698,51.1818,383349.0
2024-06-06 10:10:00,51.84,52.16,51.31,51.54,220337.0,51.172,51.4878,50.6488,50.8758,220337.0
2024-06-06 10:20:00,51.54,52.34,51.32,52.31,170868.0,50.8758,51.6655,50.6587,51.6359,170868.0
2024-06-06 10:30:00,52.31,53.09,52.24,52.99,271697.0,51.6359,52.4058,51.5668,52.3071,271697.0
2024-06-06 10:40:00,52.99,53.11,52.74,52.96,118346.0,52.3071,52.4256,52.0604,52.2775,118346.0
2024-06-06 10:50:00,52.94,52.97,52.38,52.41,129653.0,52.2578,52.2874,51.705,51.7346,129653.0
2024-06-06 11:00:00,52.4,52.64,52.18,52.42,122757.0,51.7247,51.9616,51.5076,51.7445,122757.0
2024-06-06 11:10:00,52.43,52.55,52.27,52.5,69187.0,51.7544,51.8728,51.5964,51.8234,69187.0
2024-06-06 11:20:00,52.53,52.55,52.24,52.33,56769.0,51.8531,51.8728,51.5668,51.6556,56769.0
2024-06-06 11:30:00,52.33,52.42,52.1,52.28,70423.0,51.6556,51.7445,51.4286,51.6063,70423.0
2024-06-06 11:40:00,52.33,52.51,52.19,52.38,45635.0,51.6556,51.8333,51.5174,51.705,45635.0
2024-06-06 11:50:00,52.4,52.7,52.4,52.45,71610.0,51.7247,52.0209,51.7247,51.7741,71610.0
2024-06-06 12:00:00,52.45,52.65,52.37,52.59,51421.0,51.7741,51.9715,51.6951,51.9123,51421.0
2024-06-06 12:10:00,52.6,52.61,51.88,52.17,145659.0,51.9222,51.932,51.2114,51.4977,145659.0
2024-06-06 12:20:00,52.19,52.35,51.92,52.04,54914.0,51.5174,51.6754,51.2509,51.3694,54914.0
2024-06-06 12:30:00,52.07,52.07,51.53,51.66,112311.0,51.399,51.399,50.8659,50.9943,112311.0
2024-06-06 12:40:00,51.65,51.85,51.56,51.78,83716.0,50.9844,51.1818,50.8956,51.1127,83716.0
2024-06-06 12:50:00,51.8,52.11,51.77,52.03,86819.0,51.1325,51.4385,51.1029,51.3595,86819.0
2024-06-06 13:00:00,52.03,52.43,51.87,52.25,69944.0,51.3595,51.7544,51.2016,51.5767,69944.0
2024-06-06 13:10:00,52.27,52.48,52.22,52.46,54856.0,51.5964,51.8037,51.5471,51.784,54856.0
2024-06-06 13:20:00,52.46,52.57,52.35,52.42,56164.0,51.784,51.8925,51.6754,51.7445,56164.0
2024-06-06 13:30:00,52.43,52.62,52.4,52.62,38650.0,51.7544,51.9419,51.7247,51.9419,38650.0
2024-06-06 13:40:00,52.63,52.63,52.24,52.29,32372.0,51.9518,51.9518,51.5668,51.6162,32372.0
2024-06-06 13:50:00,52.32,52.58,52.29,52.38,67971.0,51.6458,51.9024,51.6162,51.705,67971.0
2024-06-06 14:00:00,52.37,52.46,51.84,51.89,62442.0,51.6951,51.784,51.172,51.2213,62442.0
2024-06-06 14:10:00,51.89,52.28,51.78,52.19,52019.0,51.2213,51.6063,51.1127,51.5174,52019.0
2024-06-06 14:20:00,52.19,52.25,52.1,52.24,27831.0,51.5174,51.5767,51.4286,51.5668,27831.0
2024-06-06 14:30:00,52.18,52.39,52.13,52.33,50625.0,51.5076,51.7149,51.4582,51.6556,50625.0
2024-06-06 14:40:00,52.31,52.52,52.3,52.5,32899.0,51.6359,51.8432,51.626,51.8234,32899.0
2024-06-06 14:50:00,52.52,52.62,52.39,52.44,80618.0,51.8432,51.9419,51.7149,51.7642,80618.0
2024-06-06 15:00:00,52.42,52.61,52.34,52.6,86211.0,51.7445,51.932,51.6655,51.9222,86211.0
2024-06-06 15:10:00,52.6,52.64,52.39,52.53,52258.0,51.9222,51.9616,51.7149,51.8531,52258.0
2024-06-06 15:20:00,52.52,52.63,52.2,52.56,62192.0,51.8432,51.9518,51.5273,51.8827,62192.0
2024-06-06 15:30:00,52.54,52.57,52.41,52.44,41345.0,51.8629,51.8925,51.7346,51.7642,41345.0
2024-06-06 15:40:00,52.42,52.74,52.31,52.66,141311.0,51.7445,52.0604,51.6359,51.9814,141311.0
2024-06-06 15:50:00,52.66,52.98,52.37,52.46,496342.0,51.9814,52.2973,51.6951,51.784,496342.0
2024-06-07 09:30:00,52.16,52.2,51.35,51.88,866508.0,51.4878,51.5273,50.6883,51.2114,866508.0
2024-06-07 09:40:00,51.87,52.7,51.75,52.64,548749.0,51.2016,52.0209,51.0831,51.9616,548749.0
2024-06-07 09:50:00,52.65,52.9,52.05,52.27,336507.0,51.9715,52.2183,51.3792,51.5964,336507.0
2024-06-07 10:00:00,52.29,52.66,52.14,52.42,177865.0,51.6162,51.9814,51.4681,51.7445,177865.0
2024-06-07 10:10:00,52.4,52.41,51.86,52.22,156937.0,51.7247,51.7346,51.1917,51.5471,156937.0
2024-06-07 10:20:00,52.2,52.2,51.76,51.92,153282.0,51.5273,51.5273,51.093,51.2509,153282.0
2024-06-07 10:30:00,51.92,52.32,51.82,52.31,198609.0,51.2509,51.6458,51.1522,51.6359,198609.0
2024-06-07 10:40:00,52.32,52.72,52.3,52.64,275000.0,51.6458,52.0406,51.626,51.9616,275000.0
2024-06-07 10:50:00,52.62,52.62,51.92,52.13,292006.0,51.9419,51.9419,51.2509,51.4582,292006.0
2024-06-07 11:00:00,52.14,52.15,51.49,51.58,219351.0,51.4681,51.478,50.8265,50.9153,219351.0
2024-06-07 11:10:00,51.57,51.82,51.41,51.59,190302.0,50.9054,51.1522,50.7475,50.9252,190302.0
2024-06-07 11:20:00,51.6,52.0,51.51,51.81,107871.0,50.935,51.3299,50.8462,51.1423,107871.0
2024-06-07 11:30:00,51.81,52.01,51.59,51.66,77508.0,51.1423,51.3398,50.9252,50.9943,77508.0
2024-06-07 11:40:00,51.67,51.9,51.63,51.9,60591.0,51.0041,51.2312,50.9647,51.2312,60591.0
2024-06-07 11:50:00,51.9,52.01,51.83,51.97,59649.0,51.2312,51.3398,51.1621,51.3003,59649.0
2024-06-07 12:00:00,51.98,52.03,51.79,52.01,47786.0,51.3101,51.3595,51.1226,51.3398,47786.0
2024-06-07 12:10:00,52.01,52.31,51.97,52.29,115752.0,51.3398,51.6359,51.3003,51.6162,115752.0
2024-06-07 12:20:00,52.28,52.4,52.18,52.4,113368.0,51.6063,51.7247,51.5076,51.7247,113368.0
2024-06-07 12:30:00,52.41,52.5,52.19,52.27,130285.0,51.7346,51.8234,51.5174,51.5964,130285.0
2024-06-07 12:40:00,52.28,52.34,51.97,52.13,115475.0,51.6063,51.6655,51.3003,51.4582,115475.0
2024-06-07 12:50:00,52.13,52.63,52.12,52.5,168604.0,51.4582,51.9518,51.4483,51.8234,168604.0
2024-06-07 13:00:00,52.5,52.51,52.2,52.48,90161.0,51.8234,51.8333,51.5273,51.8037,90161.0
2024-06-07 13:10:00,52.5,52.67,52.38,52.63,128864.0,51.8234,51.9913,51.705,51.9518,128864.0
2024-06-07 13:20:00,52.63,52.85,52.41,52.56,178629.0,51.9518,52.1689,51.7346,51.8827,178629.0
2024-06-07 13:30:00,52.57,52.78,52.53,52.73,81467.0,51.8925,52.0998,51.8531,52.0505,81467.0
2024-06-07 13:40:00,52.74,52.74,52.5,52.64,84887.0,52.0604,52.0604,51.8234,51.9616,84887.0
2024-06-07 13:50:00,52.65,52.71,52.29,52.29,75511.0,51.9715,52.0307,51.6162,51.6162,75511.0
2024-06-07 14:00:00,52.28,52.28,51.33,51.45,335436.0,51.6063,51.6063,50.6685,50.787,335436.0
2024-06-07 14:10:00,51.44,51.5,50.81,51.11,299747.0,50.7771,50.8363,50.1552,50.4514,299747.0
2024-06-07 14:20:00,51.09,51.59,51.07,51.4,213914.0,50.4316,50.9252,50.4119,50.7376,213914.0
2024-06-07 14:30:00,51.4,51.62,51.31,51.46,130245.0,50.7376,50.9548,50.6488,50.7969,130245.0
2024-06-07 14:40:00,51.44,51.66,51.43,51.56,111546.0,50.7771,50.9943,50.7672,50.8956,111546.0
2024-06-07 14:50:00,51.54,51.68,51.34,51.39,211848.0,50.8758,51.014,50.6784,50.7278,211848.0
2024-06-07 15:00:00,51.38,51.63,51.13,51.29,149584.0,50.7179,50.9647,50.4711,50.629,149584.0
2024-06-07 15:10:00,51.32,51.43,51.02,51.07,106858.0,50.6587,50.7672,50.3625,50.4119,106858.0
2024-06-07 15:20:00,51.05,51.59,50.87,51.53,137783.0,50.3921,50.9252,50.2145,50.8659,137783.0
2024-06-07 15:30:00,51.52,51.75,51.42,51.68,120267.0,50.8561,51.0831,50.7574,51.014,120267.0
2024-06-07 15:40:00,51.7,51.97,51.7,51.9,124794.0,51.0338,51.3003,51.0338,51.2312,124794.0
2024-06-07 15:50:00,51.87,52.09,51.72,51.9,423469.0,51.2016,51.4187,51.0535,51.2312,423469.0
2024-06-10 09:30:00,50.52,51.83,50.44,51.83,674421.0,49.869,51.1621,49.79,51.1621,674421.0
2024-06-10 09:40:00,51.83,52.15,51.41,51.52,315604.0,51.1621,51.478,50.7475,50.8561,315604.0
2024-06-10 09:50:00,51.51,51.71,51.08,51.45,215846.0,50.8462,51.0436,50.4217,50.787,215846.0
2024-06-10 10:00:00,51.44,52.25,51.36,52.25,139451.0,50.7771,51.5767,50.6981,51.5767,139451.0
2024-06-10 10:10:00,52.26,52.44,51.97,52.42,149544.0,51.5865,51.7642,51.3003,51.7445,149544.0
2024-06-10 10:20:00,52.41,52.86,52.41,52.7,141759.0,51.7346,52.1788,51.7346,52.0209,141759.0
2024-06-10 10:30:00,52.69,53.15,52.63,53.09,154317.0,52.011,52.4651,51.9518,52.4058,154317.0
2024-06-10 10:40:00,53.08,53.27,52.89,53.01,190543.0,52.396,52.5835,52.2084,52.3269,190543.0
2024-06-10 10:50:00,53.04,53.75,53.04,53.74,163682.0,52.3565,53.0573,52.3565,53.0475,163682.0
2024-06-10 11:00:00,53.75,53.89,53.5,53.69,172324.0,53.0573,53.1955,52.8106,52.9981,172324.0
2024-06-10 11:10:00,53.67,53.79,53.52,53.67,63527.0,52.9784,53.0968,52.8303,52.9784,63527.0
2024-06-10 11:20:00,53.68,54.18,53.68,54.18,301118.0,52.9882,53.4818,52.9882,53.4818,301118.0
2024-06-10 11:30:00,54.2,54.28,53.91,54.09,142063.0,53.5015,53.5805,53.2153,53.393,142063.0
2024-06-10 11:40:00,54.1,54.13,53.92,54.1,86412.0,53.4028,53.4324,53.2251,53.4028,86412.0
2024-06-10 11:50:00,54.1,54.22,53.77,53.82,86991.0,53.4028,53.5213,53.0771,53.1264,86991.0
2024-06-10 12:00:00,53.82,54.06,53.78,53.94,87796.0,53.1264,53.3633,53.087,53.2449,87796.0
2024-06-10 12:10:00,53.96,54.4,53.93,54.3,110879.0,53.2646,53.699,53.235,53.6003,110879.0
2024-06-10 12:20:00,54.29,54.42,54.15,54.28,67552.0,53.5904,53.7187,53.4522,53.5805,67552.0
2024-06-10 12:30:00,54.26,54.4,54.15,54.33,67784.0,53.5608,53.699,53.4522,53.6299,67784.0
2024-06-10 12:40:00,54.34,54.52,54.21,54.3,113185.0,53.6397,53.8174,53.5114,53.6003,113185.0
2024-06-10 12:50:00,54.3,54.57,54.28,54.42,58103.0,53.6003,53.8668,53.5805,53.7187,58103.0
2024-06-10 13:00:00,54.4,54.47,53.97,54.31,151480.0,53.699,53.7681,53.2745,53.6101,151480.0
2024-06-10 13:10:00,54.31,54.33,53.83,54.03,79353.0,53.6101,53.6299,53.1363,53.3337,79353.0
2024-06-10 13:20:00,54.02,54.1,53.64,53.64,56395.0,53.3239,53.4028,52.9488,52.9488,56395.0
2024-06-10 13:30:00,53.63,53.94,53.56,53.81,76184.0,52.9389,53.2449,52.8698,53.1166,76184.0
2024-06-10 13:40:00,53.81,54.45,53.75,54.37,138943.0,53.1166,53.7483,53.0573,53.6693,138943.0
2024-06-10 13:50:00,54.38,54.43,54.14,54.25,71756.0,53.6792,53.7286,53.4423,53.5509,71756.0
2024-06-10 14:00:00,54.22,54.24,53.83,53.9,81038.0,53.5213,53.541,53.1363,53.2054,81038.0
2024-06-10 14:10:00,53.87,54.05,53.75,53.77,75207.0,53.1758,53.3535,53.0573,53.0771,75207.0
2024-06-10 14:20:00,53.75,53.81,53.42,53.47,160696.0,53.0573,53.1166,52.7316,52.7809,160696.0
2024-06-10 14:30:00,53.43,53.78,53.21,53.67,197476.0,52.7415,53.087,52.5243,52.9784,197476.0
2024-06-10 14:40:00,53.67,53.92,53.64,53.92,54956.0,52.9784,53.2251,52.9488,53.2251,54956.0
2024-06-10 14:50:00,53.89,53.97,53.61,53.73,40047.0,53.1955,53.2745,52.9191,53.0376,40047.0
2024-06-10 15:00:00,53.7,54.12,53.64,54.05,60546.0,53.008,53.4226,52.9488,53.3535,60546.0
2024-06-10 15:10:00,54.02,54.45,54.02,54.31,106576.0,53.3239,53.7483,53.3239,53.6101,106576.0
2024-06-10 15:20:00,54.33,54.5,54.27,54.49,99395.0,53.6299,53.7977,53.5706,53.7878,99395.0
2024-06-10 15:30:00,54.49,54.49,54.17,54.27,125453.0,53.7878,53.7878,53.4719,53.5706,125453.0
2024-06-10 15:40:00,54.28,54.45,54.0,54.01,98757.0,53.5805,53.7483,53.3041,53.314,98757.0
2024-06-10 15:50:00,54.01,54.25,53.85,54.12,352265.0,53.314,53.5509,53.1561,53.4226,352265.0
2024-06-11 09:30:00,53.55,53.6,52.74,52.75,495242.0,52.8599,52.9093,52.0604,52.0702,495242.0
2024-06-11 09:40:00,52.73,53.32,52.31,52.37,277940.0,52.0505,52.6329,51.6359,51.6951,277940.0
2024-06-11 09:50:00,52.36,52.54,51.7,51.88,281826.0,51.6853,51.8629,51.0338,51.2114,281826.0
2024-06-11 10:00:00,51.88,52.48,51.74,52.42,276255.0,51.2114,51.8037,51.0732,51.7445,276255.0
2024-06-11 10:10:00,52.41,52.75,52.36,52.64,239931.0,51.7346,52.0702,51.6853,51.9616,239931.0
2024-06-11 10:20:00,52.64,53.03,52.6,52.91,146628.0,51.9616,52.3466,51.9222,52.2282,146628.0
2024-06-11 10:30:00,52.93,53.13,52.78,52.98,136404.0,52.2479,52.4453,52.0998,52.2973,136404.0
2024-06-11 10:40:00,52.97,53.52,52.87,53.51,143575.0,52.2874,52.8303,52.1887,52.8204,143575.0
2024-06-11 10:50:00,53.53,53.78,53.52,53.62,117290.0,52.8402,53.087,52.8303,52.929,117290.0
2024-06-11 11:00:00,53.6,53.66,53.24,53.31,138967.0,52.9093,52.9685,52.5539,52.623,138967.0
2024-06-11 11:10:00,53.32,53.46,52.96,53.14,110512.0,52.6329,52.7711,52.2775,52.4552,110512.0
2024-06-11 11:20:00,53.13,53.33,53.06,53.15,56182.0,52.4453,52.6428,52.3762,52.4651,56182.0
2024-06-11 11:30:00,53.14,53.3,52.89,53.03,73885.0,52.4552,52.6131,52.2084,52.3466,73885.0
2024-06-11 11:40:00,53.02,53.03,52.24,52.3,328300.0,52.3367,52.3466,51.5668,51.626,328300.0
2024-06-11 11:50:00,52.28,52.44,51.94,52.33,257570.0,51.6063,51.7642,51.2707,51.6556,257570.0
2024-06-11 12:00:00,52.34,52.92,52.25,52.84,116007.0,51.6655,52.238,51.5767,52.1591,116007.0
2024-06-11 12:10:00,52.85,53.03,52.76,52.85,52978.0,52.1689,52.3466,52.0801,52.1689,52978.0
2024-06-11 12:20:00,52.88,53.13,52.83,53.09,58294.0,52.1986,52.4453,52.1492,52.4058,58294.0
2024-06-11 12:30:00,53.1,53.45,53.03,53.28,76080.0,52.4157,52.7612,52.3466,52.5934,76080.0
2024-06-11 12:40:00,53.3,53.47,53.27,53.41,61457.0,52.6131,52.7809,52.5835,52.7217,61457.0
2024-06-11 12:50:00,53.39,53.47,53.09,53.17,61347.0,52.702,52.7809,52.4058,52.4848,61347.0
2024-06-11 13:00:00,53.18,53.6,52.99,53.45,143034.0,52.4947,52.9093,52.3071,52.7612,143034.0
2024-06-11 13:10:00,53.44,53.61,53.41,53.43,49675.0,52.7513,52.9191,52.7217,52.7415,49675.0
2024-06-11 13:20:00,53.44,53.47,53.09,53.3,60092.0,52.7513,52.7809,52.4058,52.6131,60092.0
2024-06-11 13:30:00,53.3,53.67,53.28,53.67,42334.0,52.6131,52.9784,52.5934,52.9784,42334.0
2024-06-11 13:40:00,53.67,53.77,53.49,53.73,81142.0,52.9784,53.0771,52.8007,53.0376,81142.0
2024-06-11 13:50:00,53.73,54.02,53.7,53.97,118942.0,53.0376,53.3239,53.008,53.2745,118942.0
2024-06-11 14:00:00,53.97,54.0,53.69,53.78,95616.0,53.2745,53.3041,52.9981,53.087,95616.0
2024-06-11 14:10:00,53.77,54.14,53.71,54.0,97311.0,53.0771,53.4423,53.0179,53.3041,97311.0
2024-06-11 14:20:00,54.01,54.38,54.01,54.38,99020.0,53.314,53.6792,53.314,53.6792,99020.0
2024-06-11 14:30:00,54.38,54.48,54.15,54.24,113065.0,53.6792,53.7779,53.4522,53.541,113065.0
2024-06-11 14:40:00,54.24,54.39,54.11,54.3,66132.0,53.541,53.6891,53.4127,53.6003,66132.0
2024-06-11 14:50:00,54.31,54.35,54.06,54.27,62257.0,53.6101,53.6496,53.3633,53.5706,62257.0
2024-06-11 15:00:00,54.28,54.32,54.09,54.13,71789.0,53.5805,53.62,53.393,53.4324,71789.0
2024-06-11 15:10:00,54.13,54.17,53.95,53.99,59312.0,53.4324,53.4719,53.2548,53.2942,59312.0
2024-06-11 15:20:00,53.96,54.02,53.81,53.86,53553.0,53.2646,53.3239,53.1166,53.1659,53553.0
2024-06-11 15:30:00,53.85,54.06,53.79,53.95,71899.0,53.1561,53.3633,53.0968,53.2548,71899.0
2024-06-11 15:40:00,53.96,54.07,53.84,53.84,96201.0,53.2646,53.3732,53.1462,53.1462,96201.0
2024-06-11 15:50:00,53.84,54.25,53.79,54.23,228421.0,53.1462,53.5509,53.0968,53.5312,228421.0
2024-06-12 09:30:00,57.03,57.96,56.81,57.66,2102679.0,56.2951,57.2131,56.0779,56.917,2102679.0
2024-06-12 09:40:00,57.65,59.08,57.62,58.84,1468699.0,56.9071,58.3187,56.8775,58.0817,1468699.0
2024-06-12 09:50:00,58.86,59.13,58.45,58.94,547379.0,58.1015,58.368,57.6968,58.1805,547379.0
2024-06-12 10:00:00,58.95,59.06,58.71,58.93,490534.0,58.1903,58.2989,57.9534,58.1706,490534.0
2024-06-12 10:10:00,58.92,59.45,58.85,59.4,339759.0,58.1607,58.6839,58.0916,58.6345,339759.0
2024-06-12 10:20:00,59.37,59.42,59.1,59.28,215001.0,58.6049,58.6543,58.3384,58.5161,215001.0
2024-06-12 10:30:00,59.29,59.3,58.28,58.36,240489.0,58.5259,58.5358,57.529,57.6079,240489.0
2024-06-12 10:40:00,58.37,58.6,58.11,58.56,207495.0,57.6178,57.8448,57.3612,57.8054,207495.0
2024-06-12 10:50:00,58.55,58.55,58.14,58.38,138353.0,57.7955,57.7955,57.3908,57.6277,138353.0
2024-06-12 11:00:00,58.37,58.9,58.34,58.8,101021.0,57.6178,58.141,57.5882,58.0423,101021.0
2024-06-12 11:10:00,58.8,58.83,58.42,58.78,119837.0,58.0423,58.0719,57.6672,58.0225,119837.0
2024-06-12 11:20:00,58.78,58.97,58.72,58.97,108251.0,58.0225,58.2101,57.9633,58.2101,108251.0
2024-06-12 11:30:00,58.98,59.08,58.84,59.01,110681.0,58.2199,58.3187,58.0817,58.2496,110681.0
2024-06-12 11:40:00,59.01,59.06,58.73,58.88,79217.0,58.2496,58.2989,57.9732,58.1212,79217.0
2024-06-12 11:50:00,58.87,58.92,58.62,58.9,94983.0,58.1114,58.1607,57.8646,58.141,94983.0
2024-06-12 12:00:00,58.9,59.05,58.7,58.93,218614.0,58.141,58.289,57.9436,58.1706,218614.0
2024-06-12 12:10:00,58.93,58.95,58.68,58.79,48712.0,58.1706,58.1903,57.9238,58.0324,48712.0
2024-06-12 12:20:00,58.77,58.98,58.67,58.94,56919.0,58.0126,58.2199,57.9139,58.1805,56919.0
2024-06-12 12:30:00,58.95,59.11,58.85,59.04,149681.0,58.1903,58.3483,58.0916,58.2792,149681.0
2024-06-12 12:40:00,59.07,59.24,59.0,59.0,163934.0,58.3088,58.4766,58.2397,58.2397,163934.0
2024-06-12 12:50:00,59.0,59.05,58.89,59.05,41168.0,58.2397,58.289,58.1311,58.289,41168.0
2024-06-12 13:00:00,59.06,59.17,59.01,59.13,35388.0,58.2989,58.4075,58.2496,58.368,35388.0
2024-06-12 13:10:00,59.14,59.14,58.95,59.04,46714.0,58.3779,58.3779,58.1903,58.2792,46714.0
2024-06-12 13:20:00,59.05,59.26,59.03,59.06,91271.0,58.289,58.4963,58.2693,58.2989,91271.0
2024-06-12 13:30:00,59.06,59.1,58.67,58.91,57494.0,58.2989,58.3384,57.9139,58.1508,57494.0
2024-06-12 13:40:00,58.89,59.01,58.75,58.75,38936.0,58.1311,58.2496,57.9929,57.9929,38936.0
2024-06-12 13:50:00,58.76,58.84,58.61,58.84,42503.0,58.0028,58.0817,57.8547,58.0817,42503.0
2024-06-12 14:00:00,58.86,58.9,58.09,58.5,490513.0,58.1015,58.141,57.3414,57.7461,490513.0
2024-06-12 14:10:00,58.51,58.98,58.41,58.86,171012.0,57.756,58.2199,57.6573,58.1015,171012.0
2024-06-12 14:20:00,58.86,58.96,58.61,58.85,99488.0,58.1015,58.2002,57.8547,58.0916,99488.0
2024-06-12 14:30:00,58.88,59.04,58.14,58.88,380582.0,58.1212,58.2792,57.3908,58.1212,380582.0
2024-06-12 14:40:00,58.84,58.87,58.06,58.21,310513.0,58.0817,58.1114,57.3118,57.4599,310513.0
2024-06-12 14:50:00,58.24,58.6,57.86,58.45,397481.0,57.4895,57.8448,57.1144,57.6968,397481.0
2024-06-12 15:00:00,58.44,58.67,58.18,58.49,164876.0,57.6869,57.9139,57.4303,57.7363,164876.0
2024-06-12 15:10:00,58.47,59.02,58.37,58.98,217394.0,57.7165,58.2594,57.6178,58.2199,217394.0
2024-06-12 15:20:00,58.97,59.1,57.58,57.73,366629.0,58.2101,58.3384,56.838,56.9861,366629.0
2024-06-12 15:30:00,57.74,58.01,57.41,57.54,366864.0,56.9959,57.2624,56.6702,56.7985,366864.0
2024-06-12 15:40:00,57.52,57.91,57.24,57.85,253218.0,56.7788,57.1637,56.5024,57.1045,253218.0
2024-06-12 15:50:00,57.86,59.13,57.65,58.75,1071074.0,57.1144,58.368,56.9071,57.9929,1071074.0
2024-06-13 09:30:00,60.0,61.49,60.0,61.11,1069374.0,59.2268,60.6976,59.2268,60.3225,1069374.0
2024-06-13 09:40:00,61.11,61.29,60.27,60.66,316821.0,60.3225,60.5002,59.4933,59.8783,316821.0
2024-06-13 09:50:00,60.72,60.76,59.77,59.96,353114.0,59.9375,59.977,58.9998,59.1873,353114.0
2024-06-13 10:00:00,59.97,60.57,59.97,60.28,220412.0,59.1972,59.7895,59.1972,59.5032,220412.0
2024-06-13 10:10:00,60.28,60.28,59.01,59.01,577043.0,59.5032,59.5032,58.2496,58.2496,577043.0
2024-06-13 10:20:00,59.02,59.46,58.3,59.45,393086.0,58.2594,58.6938,57.5487,58.6839,393086.0
2024-06-13 10:30:00,59.45,59.88,59.14,59.85,186261.0,58.6839,59.1083,58.3779,59.0787,186261.0
2024-06-13 10:40:00,59.86,59.95,59.18,59.68,142204.0,59.0886,59.1774,58.4174,58.9109,142204.0
2024-06-13 10:50:00,59.67,59.76,59.31,59.54,84876.0,58.9011,58.9899,58.5457,58.7727,84876.0
2024-06-13 11:00:00,59.58,59.9,59.24,59.84,139019.0,58.8122,59.1281,58.4766,59.0689,139019.0
2024-06-13 11:10:00,59.84,59.93,59.48,59.69,62856.0,59.0689,59.1577,58.7135,58.9208,62856.0
2024-06-13 11:20:00,59.7,60.12,59.7,59.9,183218.0,58.9307,59.3453,58.9307,59.1281,183218.0
2024-06-13 11:30:00,59.92,60.38,59.91,60.32,163244.0,59.1478,59.6019,59.138,59.5427,163244.0
2024-06-13 11:40:00,60.3,60.56,60.26,60.5,101543.0,59.5229,59.7796,59.4834,59.7204,101543.0
2024-06-13 11:50:00,60.5,60.56,60.29,60.33,51353.0,59.7204,59.7796,59.5131,59.5525,51353.0
2024-06-13 12:00:00,60.29,60.37,59.84,60.09,104340.0,59.5131,59.592,59.0689,59.3156,104340.0
2024-06-13 12:10:00,60.1,60.26,59.88,60.02,67587.0,59.3255,59.4834,59.1083,59.2465,67587.0
2024-06-13 12:20:00,60.05,60.19,59.35,59.43,97403.0,59.2762,59.4143,58.5852,58.6641,97403.0
2024-06-13 12:30:00,59.45,59.91,59.3,59.68,68052.0,58.6839,59.138,58.5358,58.9109,68052.0
2024-06-13 12:40:00,59.67,59.83,59.23,59.4,84101.0,58.9011,59.059,58.4667,58.6345,84101.0
2024-06-13 12:50:00,59.4,59.92,59.4,59.79,73016.0,58.6345,59.1478,58.6345,59.0195,73016.0
2024-06-13 13:00:00,59.78,60.08,59.78,59.96,66764.0,59.0096,59.3058,59.0096,59.1873,66764.0
2024-06-13 13:10:00,60.0,60.19,59.94,59.96,71297.0,59.2268,59.4143,59.1676,59.1873,71297.0
2024-06-13 13:20:00,59.95,60.25,59.86,60.13,49939.0,59.1774,59.4736,59.0886,59.3551,49939.0
2024-06-13 13:30:00,60.14,60.15,59.92,60.1,26616.0,59.365,59.3749,59.1478,59.3255,26616.0
2024-06-13 13:40:00,60.14,60.25,60.09,60.21,29503.0,59.365,59.4736,59.3156,59.4341,29503.0
2024-06-13 13:50:00,60.21,60.38,60.09,60.13,29553.0,59.4341,59.6019,59.3156,59.3551,29553.0
2024-06-13 14:00:00,60.12,60.34,59.85,60.28,32582.0,59.3453,59.5624,59.0787,59.5032,32582.0
2024-06-13 14:10:00,60.26,60.36,60.22,60.27,27343.0,59.4834,59.5822,59.444,59.4933,27343.0
2024-06-13 14:20:00,60.3,60.44,60.25,60.39,31424.0,59.5229,59.6611,59.4736,59.6118,31424.0
2024-06-13 14:30:00,60.38,60.55,60.38,60.53,83604.0,59.6019,59.7697,59.6019,59.75,83604.0
2024-06-13 14:40:00,60.52,60.77,60.51,60.62,59281.0,59.7401,59.9869,59.7302,59.8388,59281.0
2024-06-13 14:50:00,60.63,60.85,60.55,60.77,44111.0,59.8487,60.0658,59.7697,59.9869,44111.0
2024-06-13 15:00:00,60.72,61.0,60.66,60.97,103806.0,59.9375,60.2139,59.8783,60.1843,103806.0
2024-06-13 15:10:00,60.96,60.96,60.56,60.87,110543.0,60.1744,60.1744,59.7796,60.0856,110543.0
2024-06-13 15:20:00,60.86,60.95,60.67,60.67,75135.0,60.0757,60.1646,59.8882,59.8882,75135.0
2024-06-13 15:30:00,60.64,60.83,60.55,60.78,57360.0,59.8586,60.0461,59.7697,59.9967,57360.0
2024-06-13 15:40:00,60.78,60.84,60.64,60.81,82775.0,59.9967,60.056,59.8586,60.0264,82775.0
2024-06-13 15:50:00,60.83,61.19,60.6,60.75,497823.0,60.0461,60.4015,59.8191,59.9671,497823.0
2024-06-14 09:30:00,58.95,59.58,58.81,59.43,631908.0,58.1903,58.8122,58.0521,58.6641,631908.0
2024-06-14 09:40:00,59.42,59.55,58.84,59.46,274555.0,58.6543,58.7826,58.0817,58.6938,274555.0
2024-06-14 09:50:00,59.47,59.78,59.37,59.62,188243.0,58.7036,59.0096,58.6049,58.8517,188243.0
2024-06-14 10:00:00,59.6,59.6,58.92,59.15,235802.0,58.832,58.832,58.1607,58.3878,235802.0
2024-06-14 10:10:00,59.14,59.3,58.61,59.3,236121.0,58.3779,58.5358,57.8547,58.5358,236121.0
2024-06-14 10:20:00,59.31,59.69,59.24,59.38,147310.0,58.5457,58.9208,58.4766,58.6148,147310.0
2024-06-14 10:30:00,59.41,59.52,58.66,58.66,156987.0,58.6444,58.753,57.9041,57.9041,156987.0
2024-06-14 10:40:00,58.65,59.26,58.57,59.17,280521.0,57.8942,58.4963,57.8152,58.4075,280521.0
2024-06-14 10:50:00,59.17,59.45,59.02,59.33,163118.0,58.4075,58.6839,58.2594,58.5654,163118.0
2024-06-14 11:00:00,59.35,59.35,58.75,58.77,111047.0,58.5852,58.5852,57.9929,58.0126,111047.0
2024-06-14 11:10:00,58.76,59.01,58.76,58.91,52839.0,58.0028,58.2496,58.0028,58.1508,52839.0
2024-06-14 11:20:00,58.91,59.14,58.81,58.97,59932.0,58.1508,58.3779,58.0521,58.2101,59932.0
2024-06-14 11:30:00,58.97,59.2,58.89,58.93,72761.0,58.2101,58.4371,58.1311,58.1706,72761.0
2024-06-14 11:40:00,58.95,58.98,58.35,58.41,311062.0,58.1903,58.2199,57.5981,57.6573,311062.0
2024-06-14 11:50:00,58.41,59.06,58.37,59.04,210747.0,57.6573,58.2989,57.6178,58.2792,210747.0
2024-06-14 12:00:00,59.04,59.1,58.84,58.96,128203.0,58.2792,58.3384,58.0817,58.2002,128203.0
2024-06-14 12:10:00,59.02,59.28,58.99,59.06,80559.0,58.2594,58.5161,58.2298,58.2989,80559.0
2024-06-14 12:20:00,59.08,59.22,58.88,58.89,33630.0,58.3187,58.4568,58.1212,58.1311,33630.0
2024-06-14 12:30:00,58.89,59.38,58.88,59.38,53637.0,58.1311,58.6148,58.1212,58.6148,53637.0
2024-06-14 12:40:00,59.38,59.48,59.26,59.3,42905.0,58.6148,58.7135,58.4963,58.5358,42905.0
2024-06-14 12:50:00,59.34,59.47,59.28,59.4,40377.0,58.5753,58.7036,58.5161,58.6345,40377.0
2024-06-14 13:00:00,59.41,59.75,59.34,59.7,139945.0,58.6444,58.98,58.5753,58.9307,139945.0
2024-06-14 13:10:00,59.71,60.23,59.71,59.99,197371.0,58.9405,59.4538,58.9405,59.2169,197371.0
2024-06-14 13:20:00,60.0,60.22,59.98,60.06,65827.0,59.2268,59.444,59.2071,59.286,65827.0
2024-06-14 13:30:00,60.05,60.35,60.03,60.33,82533.0,59.2762,59.5723,59.2564,59.5525,82533.0
2024-06-14 13:40:00,60.34,60.35,60.04,60.3,63953.0,59.5624,59.5723,59.2663,59.5229,63953.0
2024-06-14 13:50:00,60.31,60.54,60.15,60.32,71096.0,59.5328,59.7598,59.3749,59.5427,71096.0
2024-06-14 14:00:00,60.32,60.51,60.07,60.2,59472.0,59.5427,59.7302,59.2959,59.4242,59472.0
2024-06-14 14:10:00,60.21,60.37,59.98,60.3,46552.0,59.4341,59.592,59.2071,59.5229,46552.0
2024-06-14 14:20:00,60.31,60.39,60.19,60.21,38993.0,59.5328,59.6118,59.4143,59.4341,38993.0
2024-06-14 14:30:00,60.19,60.22,60.02,60.15,36477.0,59.4143,59.444,59.2465,59.3749,36477.0
2024-06-14 14:40:00,60.15,60.24,59.99,60.21,31118.0,59.3749,59.4637,59.2169,59.4341,31118.0
2024-06-14 14:50:00,60.2,60.52,60.19,60.46,58662.0,59.4242,59.7401,59.4143,59.6809,58662.0
2024-06-14 15:00:00,60.45,60.5,60.23,60.37,49782.0,59.671,59.7204,59.4538,59.592,49782.0
2024-06-14 15:10:00,60.33,60.35,60.13,60.27,112219.0,59.5525,59.5723,59.3551,59.4933,112219.0
2024-06-14 15:20:00,60.28,60.41,60.15,60.24,83150.0,59.5032,59.6315,59.3749,59.4637,83150.0
2024-06-14 15:30:00,60.23,60.26,60.0,60.13,51576.0,59.4538,59.4834,59.2268,59.3551,51576.0
2024-06-14 15:40:00,60.09,60.15,59.82,59.86,73881.0,59.3156,59.3749,59.0491,59.0886,73881.0
2024-06-14 15:50:00,59.85,60.03,59.64,60.03,305059.0,59.0787,59.2564,58.8714,59.2564,305059.0
2024-06-17 09:30:00,61.13,61.3,60.29,60.72,1091790.0,60.3422,60.51,59.5131,59.9375,1091790.0
2024-06-17 09:40:00,60.76,60.79,59.42,59.57,498412.0,59.977,60.0066,58.6543,58.8023,498412.0
2024-06-17 09:50:00,59.58,60.21,59.49,60.21,302982.0,58.8122,59.4341,58.7234,59.4341,302982.0
2024-06-17 10:00:00,60.22,60.45,59.89,60.02,318059.0,59.444,59.671,59.1182,59.2465,318059.0
2024-06-17 10:10:00,60.04,60.37,59.99,60.2,367416.0,59.2663,59.592,59.2169,59.4242,367416.0
2024-06-17 10:20:00,60.16,60.24,58.95,59.26,472422.0,59.3847,59.4637,58.1903,58.4963,472422.0
2024-06-17 10:30:00,59.27,59.91,59.27,59.75,208244.0,58.5062,59.138,58.5062,58.98,208244.0
2024-06-17 10:40:00,59.74,59.8,59.29,59.29,195873.0,58.9701,59.0294,58.5259,58.5259,195873.0
2024-06-17 10:50:00,59.28,59.67,59.2,59.67,207765.0,58.5161,58.9011,58.4371,58.9011,207765.0
2024-06-17 11:00:00,59.68,60.23,59.67,60.14,255321.0,58.9109,59.4538,58.9011,59.365,255321.0
2024-06-17 11:10:00,60.15,60.57,60.09,60.49,251031.0,59.3749,59.7895,59.3156,59.7105,251031.0
2024-06-17 11:20:00,60.49,60.51,60.24,60.37,230981.0,59.7105,59.7302,59.4637,59.592,230981.0
2024-06-17 11:30:00,60.37,60.45,60.2,60.3,139689.0,59.592,59.671,59.4242,59.5229,139689.0
2024-06-17 11:40:00,60.3,60.44,60.1,60.24,164308.0,59.5229,59.6611,59.3255,59.4637,164308.0
2024-06-17 11:50:00,60.25,60.38,60.07,60.24,100781.0,59.4736,59.6019,59.2959,59.4637,100781.0
2024-06-17 12:00:00,60.24,60.35,60.09,60.11,63475.0,59.4637,59.5723,59.3156,59.3354,63475.0
2024-06-17 12:10:00,60.11,60.78,60.09,60.68,180005.0,59.3354,59.9967,59.3156,59.898,180005.0
2024-06-17 12:20:00,60.69,61.29,60.57,61.27,363452.0,59.9079,60.5002,59.7895,60.4804,363452.0
2024-06-17 12:30:00,61.28,61.31,61.01,61.28,200900.0,60.4903,60.5199,60.2238,60.4903,200900.0
2024-06-17 12:40:00,61.27,61.45,61.19,61.42,228338.0,60.4804,60.6581,60.4015,60.6285,228338.0
2024-06-17 12:50:00,61.43,61.44,61.12,61.12,155536.0,60.6384,60.6482,60.3324,60.3324,155536.0
2024-06-17 13:00:00,61.12,61.43,61.12,61.32,98656.0,60.3324,60.6384,60.3324,60.5298,98656.0
2024-06-17 13:10:00,61.31,61.6,61.23,61.6,168126.0,60.5199,60.8062,60.4409,60.8062,168126.0
2024-06-17 13:20:00,61.61,61.76,61.5,61.58,152116.0,60.8161,60.9641,60.7075,60.7864,152116.0
2024-06-17 13:30:00,61.58,62.12,61.47,62.12,288246.0,60.7864,61.3195,60.6779,61.3195,288246.0
2024-06-17 13:40:00,62.12,62.22,61.95,62.13,138669.0,61.3195,61.4182,61.1517,61.3293,138669.0
2024-06-17 13:50:00,62.13,62.57,62.12,62.45,239461.0,61.3293,61.7637,61.3195,61.6452,239461.0
2024-06-17 14:00:00,62.46,62.75,62.41,62.7,159430.0,61.6551,61.9414,61.6057,61.892,159430.0
2024-06-17 14:10:00,62.73,62.8,62.29,62.43,165169.0,61.9216,61.9907,61.4873,61.6255,165169.0
2024-06-17 14:20:00,62.44,62.57,62.28,62.53,142991.0,61.6354,61.7637,61.4774,61.7242,142991.0
2024-06-17 14:30:00,62.53,62.8,62.51,62.66,143460.0,61.7242,61.9907,61.7045,61.8525,143460.0
2024-06-17 14:40:00,62.65,62.83,62.51,62.83,151055.0,61.8426,62.0203,61.7045,62.0203,151055.0
2024-06-17 14:50:00,62.83,62.87,62.58,62.74,85395.0,62.0203,62.0598,61.7736,61.9315,85395.0
2024-06-17 15:00:00,62.73,62.73,62.32,62.56,106166.0,61.9216,61.9216,61.5169,61.7538,106166.0
2024-06-17 15:10:00,62.54,62.77,62.43,62.74,109209.0,61.7341,61.9611,61.6255,61.9315,109209.0
2024-06-17 15:20:00,62.73,62.99,62.58,62.96,166664.0,61.9216,62.1783,61.7736,62.1487,166664.0
2024-06-17 15:30:00,62.96,62.96,62.72,62.88,128774.0,62.1487,62.1487,61.9117,62.0697,128774.0
2024-06-17 15:40:00,62.88,63.0,62.83,62.92,232016.0,62.0697,62.1881,62.0203,62.1092,232016.0
2024-06-17 15:50:00,62.92,63.15,62.72,62.8,657429.0,62.1092,62.3362,61.9117,61.9907,657429.0
2024-06-18 09:30:00,63.45,64.74,63.11,64.32,857608.0,62.6323,63.9057,62.2967,63.4911,857608.0
2024-06-18 09:40:00,64.31,64.78,64.05,64.07,392614.0,63.4813,63.9452,63.2246,63.2443,392614.0
2024-06-18 09:50:00,64.07,64.83,64.04,64.63,285642.0,63.2443,63.9946,63.2147,63.7971,285642.0
2024-06-18 10:00:00,64.66,64.83,64.37,64.74,243805.0,63.8267,63.9946,63.5405,63.9057,243805.0
2024-06-18 10:10:00,64.76,65.15,64.36,64.36,486873.0,63.9255,64.3104,63.5306,63.5306,486873.0
2024-06-18 10:20:00,64.37,65.08,64.26,64.97,213464.0,63.5405,64.2413,63.4319,64.1328,213464.0
2024-06-18 10:30:00,65.0,65.46,64.94,65.43,178515.0,64.1624,64.6164,64.1031,64.5868,178515.0
2024-06-18 10:40:00,65.42,65.49,64.95,65.29,183119.0,64.577,64.646,64.113,64.4486,183119.0
2024-06-18 10:50:00,65.32,65.4,64.83,64.89,118305.0,64.4782,64.5572,63.9946,64.0538,118305.0
2024-06-18 11:00:00,64.9,65.26,64.57,64.59,282180.0,64.0637,64.419,63.7379,63.7576,282180.0
2024-06-18 11:10:00,64.56,64.77,64.3,64.77,200407.0,63.728,63.9353,63.4714,63.9353,200407.0
2024-06-18 11:20:00,64.76,65.15,64.76,64.86,216367.0,63.9255,64.3104,63.9255,64.0242,216367.0
2024-06-18 11:30:00,64.85,65.07,64.63,64.97,166362.0,64.0143,64.2315,63.7971,64.1328,166362.0
2024-06-18 11:40:00,64.98,65.34,64.97,65.25,182101.0,64.1426,64.498,64.1328,64.4091,182101.0
2024-06-18 11:50:00,65.27,65.37,65.1,65.37,64948.0,64.4289,64.5276,64.2611,64.5276,64948.0
2024-06-18 12:00:00,65.35,65.52,65.29,65.43,144277.0,64.5079,64.6757,64.4486,64.5868,144277.0
2024-06-18 12:10:00,65.44,65.44,65.08,65.17,75440.0,64.5967,64.5967,64.2413,64.3302,75440.0
2024-06-18 12:20:00,65.18,65.43,65.14,65.39,67046.0,64.34,64.5868,64.3006,64.5473,67046.0
2024-06-18 12:30:00,65.39,65.43,65.22,65.37,26332.0,64.5473,64.5868,64.3795,64.5276,26332.0
2024-06-18 12:40:00,65.37,65.47,65.2,65.39,99949.0,64.5276,64.6263,64.3598,64.5473,99949.0
2024-06-18 12:50:00,65.43,65.78,65.43,65.7,110670.0,64.5868,64.9323,64.5868,64.8533,110670.0
2024-06-18 13:00:00,65.69,65.82,65.49,65.75,100003.0,64.8435,64.9718,64.646,64.9027,100003.0
2024-06-18 13:10:00,65.77,65.83,65.61,65.71,84684.0,64.9224,64.9817,64.7645,64.8632,84684.0
2024-06-18 13:20:00,65.68,65.95,65.55,65.93,137157.0,64.8336,65.1001,64.7053,65.0804,137157.0
2024-06-18 13:30:00,65.95,65.96,65.78,65.83,34911.0,65.1001,65.11,64.9323,64.9817,34911.0
2024-06-18 13:40:00,65.88,66.17,65.87,66.14,160704.0,65.031,65.3173,65.0212,65.2877,160704.0
2024-06-18 13:50:00,66.16,66.18,65.74,65.76,78815.0,65.3074,65.3272,64.8928,64.9126,78815.0
2024-06-18 14:00:00,65.73,65.83,65.22,65.59,93931.0,64.883,64.9817,64.3795,64.7448,93931.0
2024-06-18 14:10:00,65.57,65.77,65.33,65.41,66967.0,64.725,64.9224,64.4881,64.5671,66967.0
2024-06-18 14:20:00,65.4,65.51,65.12,65.35,54482.0,64.5572,64.6658,64.2808,64.5079,54482.0
2024-06-18 14:30:00,65.35,65.44,65.01,65.14,51500.0,64.5079,64.5967,64.1722,64.3006,51500.0
2024-06-18 14:40:00,65.13,65.36,64.98,65.3,66748.0,64.2907,64.5177,64.1426,64.4585,66748.0
2024-06-18 14:50:00,65.32,65.66,65.32,65.66,68997.0,64.4782,64.8139,64.4782,64.8139,68997.0
2024-06-18 15:00:00,65.64,65.64,65.07,65.3,86797.0,64.7941,64.7941,64.2315,64.4585,86797.0
2024-06-18 15:10:00,65.3,65.41,65.18,65.18,52708.0,64.4585,64.5671,64.34,64.34,52708.0
2024-06-18 15:20:00,65.26,65.31,65.08,65.17,64447.0,64.419,64.4684,64.2413,64.3302,64447.0
2024-06-18 15:30:00,65.12,65.24,64.98,65.22,74044.0,64.2808,64.3993,64.1426,64.3795,74044.0
2024-06-18 15:40:00,65.21,65.23,64.85,64.89,84743.0,64.3697,64.3894,64.0143,64.0538,84743.0
2024-06-18 15:50:00,64.87,65.49,64.87,65.19,300907.0,64.034,64.646,64.034,64.3499,300907.0
2024-06-20 09:30:00,65.5,65.81,63.63,64.63,991408.0,64.6559,64.9619,62.81,63.7971,991408.0
2024-06-20 09:40:00,64.64,65.48,64.47,65.25,333638.0,63.807,64.6362,63.6392,64.4091,333638.0
2024-06-20 09:50:00,65.24,65.5,64.72,65.39,220838.0,64.3993,64.6559,63.886,64.5473,220838.0
2024-06-20 10:00:00,65.42,65.53,64.08,64.32,255360.0,64.577,64.6855,63.2542,63.4911,255360.0
2024-06-20 10:10:00,64.32,64.48,62.4,62.55,546324.0,63.4911,63.6491,61.5959,61.7439,546324.0
2024-06-20 10:20:00,62.51,63.77,62.43,63.69,319346.0,61.7045,62.9482,61.6255,62.8692,319346.0
2024-06-20 10:30:00,63.65,64.37,63.5,64.27,254709.0,62.8298,63.5405,62.6817,63.4418,254709.0
2024-06-20 10:40:00,64.27,64.29,63.55,63.71,164726.0,63.4418,63.4615,62.7311,62.889,164726.0
2024-06-20 10:50:00,63.71,64.33,63.66,64.33,142280.0,62.889,63.501,62.8396,63.501,142280.0
2024-06-20 11:00:00,64.33,64.58,64.17,64.5,151175.0,63.501,63.7478,63.3431,63.6688,151175.0
2024-06-20 11:10:00,64.49,64.57,64.1,64.1,75284.0,63.6589,63.7379,63.274,63.274,75284.0
2024-06-20 11:20:00,64.08,64.24,63.83,64.1,70729.0,63.2542,63.4122,63.0074,63.274,70729.0
2024-06-20 11:30:00,64.06,64.25,63.94,64.2,35602.0,63.2345,63.422,63.116,63.3727,35602.0
2024-06-20 11:40:00,64.2,64.31,63.29,63.29,91035.0,63.3727,63.4813,62.4744,62.4744,91035.0
2024-06-20 11:50:00,63.26,63.69,63.24,63.27,105391.0,62.4448,62.8692,62.425,62.4547,105391.0
2024-06-20 12:00:00,63.24,63.5,63.05,63.15,92864.0,62.425,62.6817,62.2375,62.3362,92864.0
2024-06-20 12:10:00,63.17,63.2,62.74,62.74,98475.0,62.3559,62.3856,61.9315,61.9315,98475.0
2024-06-20 12:20:00,62.72,62.79,61.42,61.42,344471.0,61.9117,61.9808,60.6285,60.6285,344471.0
2024-06-20 12:30:00,61.42,61.44,60.33,60.86,435369.0,60.6285,60.6482,59.5525,60.0757,435369.0
2024-06-20 12:40:00,60.87,61.45,60.87,61.1,213544.0,60.0856,60.6581,60.0856,60.3126,213544.0
2024-06-20 12:50:00,61.11,61.59,61.03,61.4,149691.0,60.3225,60.7963,60.2435,60.6088,149691.0
2024-06-20 13:00:00,61.37,61.43,59.94,60.21,289187.0,60.5791,60.6384,59.1676,59.4341,289187.0
2024-06-20 13:10:00,60.22,60.87,60.15,60.78,94467.0,59.444,60.0856,59.3749,59.9967,94467.0
2024-06-20 13:20:00,60.75,60.78,60.0,60.05,138235.0,59.9671,59.9967,59.2268,59.2762,138235.0
2024-06-20 13:30:00,60.03,60.37,58.8,59.02,369409.0,59.2564,59.592,58.0423,58.2594,369409.0
2024-06-20 13:40:00,59.03,59.97,59.03,59.9,139114.0,58.2693,59.1972,58.2693,59.1281,139114.0
2024-06-20 13:50:00,59.9,60.43,59.71,60.41,146254.0,59.1281,59.6513,58.9405,59.6315,146254.0
2024-06-20 14:00:00,60.42,61.25,60.35,61.09,170216.0,59.6414,60.4607,59.5723,60.3028,170216.0
2024-06-20 14:10:00,61.09,61.09,60.63,60.99,108106.0,60.3028,60.3028,59.8487,60.204,108106.0
2024-06-20 14:20:00,60.99,61.45,60.76,61.29,108591.0,60.204,60.6581,59.977,60.5002,108591.0
2024-06-20 14:30:00,61.29,61.46,60.64,60.89,81470.0,60.5002,60.668,59.8586,60.1053,81470.0
2024-06-20 14:40:00,60.9,61.12,60.52,60.55,59544.0,60.1152,60.3324,59.7401,59.7697,59544.0
2024-06-20 14:50:00,60.6,60.64,59.96,59.96,113283.0,59.8191,59.8586,59.1873,59.1873,113283.0
2024-06-20 15:00:00,59.98,60.17,59.61,59.92,150412.0,59.2071,59.3946,58.8418,59.1478,150412.0
2024-06-20 15:10:00,59.92,60.07,59.46,59.67,123932.0,59.1478,59.2959,58.6938,58.9011,123932.0
2024-06-20 15:20:00,59.69,59.96,59.04,59.96,130748.0,58.9208,59.1873,58.2792,59.1873,130748.0
2024-06-20 15:30:00,59.96,60.58,59.93,60.18,131300.0,59.1873,59.7993,59.1577,59.4045,131300.0
2024-06-20 15:40:00,60.16,61.27,60.16,61.22,151870.0,59.3847,60.4804,59.3847,60.4311,151870.0
2024-06-20 15:50:00,61.25,61.28,59.58,59.95,527571.0,60.4607,60.4903,58.8122,59.1774,527571.0
2024-06-21 09:30:00,58.73,58.73,57.34,57.76,1105939.0,57.9732,57.9732,56.6011,57.0157,1105939.0
2024-06-21 09:40:00,57.76,58.02,57.0,57.0,497138.0,57.0157,57.2723,56.2655,56.2655,497138.0
2024-06-21 09:50:00,57.01,57.18,56.03,57.15,842282.0,56.2753,56.4431,55.308,56.4135,842282.0
2024-06-21 10:00:00,57.16,57.94,57.15,57.66,333061.0,56.4234,57.1933,56.4135,56.917,333061.0
2024-06-21 10:10:00,57.65,58.26,57.47,58.04,302730.0,56.9071,57.5092,56.7294,57.2921,302730.0
2024-06-21 10:20:00,58.1,58.17,57.54,57.83,200483.0,57.3513,57.4204,56.7985,57.0848,200483.0
2024-06-21 10:30:00,57.81,57.86,57.38,57.59,106764.0,57.065,57.1144,56.6406,56.8479,106764.0
2024-06-21 10:40:00,57.6,58.62,57.55,58.54,198665.0,56.8577,57.8646,56.8084,57.7856,198665.0
2024-06-21 10:50:00,58.56,58.85,57.89,58.85,94959.0,57.8054,58.0916,57.144,58.0916,94959.0
2024-06-21 11:00:00,58.84,59.16,58.75,58.83,215934.0,58.0817,58.3976,57.9929,58.0719,215934.0
2024-06-21 11:10:00,58.82,59.48,58.82,59.48,145427.0,58.062,58.7135,58.062,58.7135,145427.0
2024-06-21 11:20:00,59.48,59.53,58.64,58.91,128351.0,58.7135,58.7629,57.8843,58.1508,128351.0
2024-06-21 11:30:00,58.95,58.96,58.47,58.74,129247.0,58.1903,58.2002,57.7165,57.983,129247.0
2024-06-21 11:40:00,58.75,59.54,58.73,59.54,119657.0,57.9929,58.7727,57.9732,58.7727,119657.0
2024-06-21 11:50:00,59.55,60.14,59.54,60.14,154229.0,58.7826,59.365,58.7727,59.365,154229.0
2024-06-21 12:00:00,60.14,60.17,59.41,59.43,199884.0,59.365,59.3946,58.6444,58.6641,199884.0
2024-06-21 12:10:00,59.42,59.74,59.33,59.7,133512.0,58.6543,58.9701,58.5654,58.9307,133512.0
2024-06-21 12:20:00,59.7,59.7,59.13,59.36,99519.0,58.9307,58.9307,58.368,58.595,99519.0
2024-06-21 12:30:00,59.37,59.63,59.15,59.28,52383.0,58.6049,58.8616,58.3878,58.5161,52383.0
2024-06-21 12:40:00,59.33,59.44,58.7,58.72,101717.0,58.5654,58.674,57.9436,57.9633,101717.0
2024-06-21 12:50:00,58.71,59.04,58.66,58.84,76085.0,57.9534,58.2792,57.9041,58.0817,76085.0
2024-06-21 13:00:00,58.82,59.06,58.64,59.0,40802.0,58.062,58.2989,57.8843,58.2397,40802.0
2024-06-21 13:10:00,59.01,59.14,58.55,58.55,75972.0,58.2496,58.3779,57.7955,57.7955,75972.0
2024-06-21 13:20:00,58.56,58.71,58.35,58.59,66519.0,57.8054,57.9534,57.5981,57.835,66519.0
2024-06-21 13:30:00,58.53,58.67,58.14,58.29,51243.0,57.7757,57.9139,57.3908,57.5388,51243.0
2024-06-21 13:40:00,58.29,58.3,58.05,58.2,35142.0,57.5388,57.5487,57.3019,57.45,35142.0
2024-06-21 13:50:00,58.17,58.56,58.07,58.07,66054.0,57.4204,57.8054,57.3217,57.3217,66054.0
2024-06-21 14:00:00,58.07,58.26,58.03,58.16,56127.0,57.3217,57.5092,57.2822,57.4105,56127.0
2024-06-21 14:10:00,58.14,58.48,58.07,58.24,93764.0,57.3908,57.7264,57.3217,57.4895,93764.0
2024-06-21 14:20:00,58.24,58.31,58.0,58.3,98045.0,57.4895,57.5586,57.2526,57.5487,98045.0
2024-06-21 14:30:00,58.26,58.3,57.86,57.99,52186.0,57.5092,57.5487,57.1144,57.2427,52186.0
2024-06-21 14:40:00,58.01,58.05,57.88,57.9,27483.0,57.2624,57.3019,57.1341,57.1539,27483.0
2024-06-21 14:50:00,57.9,58.01,57.83,57.91,32832.0,57.1539,57.2624,57.0848,57.1637,32832.0
2024-06-21 15:00:00,57.94,58.23,57.92,58.09,38648.0,57.1933,57.4796,57.1736,57.3414,38648.0
2024-06-21 15:10:00,58.1,58.51,58.1,58.32,64758.0,57.3513,57.756,57.3513,57.5684,64758.0
2024-06-21 15:20:00,58.29,58.37,58.07,58.15,46845.0,57.5388,57.6178,57.3217,57.4006,46845.0
2024-06-21 15:30:00,58.19,58.34,58.04,58.23,74463.0,57.4401,57.5882,57.2921,57.4796,74463.0
2024-06-21 15:40:00,58.25,58.27,57.91,57.99,95754.0,57.4993,57.5191,57.1637,57.2427,95754.0
2024-06-21 15:50:00,57.95,58.27,57.71,58.02,682706.0,57.2032,57.5191,56.9663,57.2723,682706.0
2024-06-24 09:30:00,56.38,57.49,56.08,57.07,816303.0,55.6534,56.7491,55.3573,56.3346,816303.0
2024-06-24 09:40:00,57.06,57.06,54.96,54.96,471875.0,56.3247,56.3247,54.2517,54.2517,471875.0
2024-06-24 09:50:00,54.97,56.36,54.89,56.21,415516.0,54.2616,55.6337,54.1826,55.4856,415516.0
2024-06-24 10:00:00,56.2,56.92,56.15,56.67,143212.0,55.4758,56.1865,55.4264,55.9397,143212.0
2024-06-24 10:10:00,56.67,56.67,56.08,56.35,107283.0,55.9397,55.9397,55.3573,55.6238,107283.0
2024-06-24 10:20:00,56.31,56.35,55.12,55.25,164873.0,55.5843,55.6238,54.4097,54.538,164873.0
2024-06-24 10:30:00,55.23,56.21,55.21,55.99,185947.0,54.5183,55.4856,54.4985,55.2685,185947.0
2024-06-24 10:40:00,55.95,55.95,54.54,54.59,453020.0,55.229,55.229,53.8372,53.8865,453020.0
2024-06-24 10:50:00,54.55,55.62,54.44,55.57,360650.0,53.847,54.9032,53.7384,54.8539,360650.0
2024-06-24 11:00:00,55.62,55.77,55.17,55.46,121648.0,54.9032,55.0513,54.459,54.7453,121648.0
2024-06-24 11:10:00,55.48,55.92,55.39,55.89,113772.0,54.765,55.1994,54.6762,55.1698,113772.0
2024-06-24 11:20:00,55.9,55.91,55.01,55.48,126840.0,55.1796,55.1895,54.3011,54.765,126840.0
2024-06-24 11:30:00,55.49,55.6,55.07,55.58,72371.0,54.7749,54.8835,54.3603,54.8638,72371.0
2024-06-24 11:40:00,55.59,55.62,54.98,55.1,109933.0,54.8736,54.9032,54.2715,54.3899,109933.0
2024-06-24 11:50:00,55.13,55.52,54.99,55.5,119533.0,54.4196,54.8045,54.2814,54.7848,119533.0
2024-06-24 12:00:00,55.5,55.71,55.3,55.48,111739.0,54.7848,54.9921,54.5874,54.765,111739.0
2024-06-24 12:10:00,55.31,55.47,55.04,55.47,90219.0,54.5972,54.7552,54.3307,54.7552,90219.0
2024-06-24 12:20:00,55.49,55.49,55.11,55.2,35092.0,54.7749,54.7749,54.3998,54.4887,35092.0
2024-06-24 12:30:00,55.17,55.54,55.15,55.3,65427.0,54.459,54.8243,54.4393,54.5874,65427.0
2024-06-24 12:40:00,55.36,55.36,54.94,54.97,75856.0,54.6466,54.6466,54.232,54.2616,75856.0
2024-06-24 12:50:00,54.96,55.01,54.5,54.66,96179.0,54.2517,54.3011,53.7977,53.9556,96179.0
2024-06-24 13:00:00,54.67,54.84,54.28,54.43,229782.0,53.9655,54.1333,53.5805,53.7286,229782.0
2024-06-24 13:10:00,54.41,54.63,54.21,54.39,91281.0,53.7088,53.926,53.5114,53.6891,91281.0
2024-06-24 13:20:00,54.43,54.58,54.3,54.39,58482.0,53.7286,53.8766,53.6003,53.6891,58482.0
2024-06-24 13:30:00,54.35,54.49,54.04,54.49,134166.0,53.6496,53.7878,53.3436,53.7878,134166.0
2024-06-24 13:40:00,54.47,54.49,54.23,54.36,51673.0,53.7681,53.7878,53.5312,53.6595,51673.0
2024-06-24 13:50:00,54.32,54.51,54.15,54.29,47784.0,53.62,53.8075,53.4522,53.5904,47784.0
2024-06-24 14:00:00,54.27,54.32,54.01,54.2,83067.0,53.5706,53.62,53.314,53.5015,83067.0
2024-06-24 14:10:00,54.18,54.19,53.88,54.06,267047.0,53.4818,53.4917,53.1857,53.3633,267047.0
2024-06-24 14:20:00,54.02,54.08,53.75,53.85,102285.0,53.3239,53.3831,53.0573,53.1561,102285.0
2024-06-24 14:30:00,53.85,54.2,53.68,54.19,105551.0,53.1561,53.5015,52.9882,53.4917,105551.0
2024-06-24 14:40:00,54.17,54.56,54.07,54.55,86639.0,53.4719,53.8569,53.3732,53.847,86639.0
2024-06-24 14:50:00,54.56,54.66,54.42,54.56,65700.0,53.8569,53.9556,53.7187,53.8569,65700.0
2024-06-24 15:00:00,54.55,55.23,54.49,55.07,119729.0,53.847,54.5183,53.7878,54.3603,119729.0
2024-06-24 15:10:00,55.06,55.21,54.8,54.84,92012.0,54.3505,54.4985,54.0938,54.1333,92012.0
2024-06-24 15:20:00,54.89,55.07,54.78,54.99,40467.0,54.1826,54.3603,54.0741,54.2814,40467.0
2024-06-24 15:30:00,54.98,55.04,54.59,54.6,54830.0,54.2715,54.3307,53.8865,53.8964,54830.0
2024-06-24 15:40:00,54.62,54.74,53.66,53.71,167966.0,53.9161,54.0346,52.9685,53.0179,167966.0
2024-06-24 15:50:00,53.72,53.76,53.03,53.11,680255.0,53.0277,53.0672,52.3466,52.4256,680255.0
2024-06-25 09:30:00,54.13,54.18,52.36,52.87,1005840.0,53.5769,53.6263,51.8249,52.3297,1005840.0
2024-06-25 09:40:00,52.87,53.76,52.58,53.55,382078.0,52.3297,53.2106,52.0427,53.0028,382078.0
2024-06-25 09:50:00,53.55,53.92,53.37,53.71,441382.0,53.0028,53.369,52.8246,53.1611,441382.0
2024-06-25 10:00:00,53.7,54.78,53.65,54.7,370168.0,53.1512,54.2202,53.1018,54.141,370168.0
2024-06-25 10:10:00,54.7,54.7,53.59,54.0,235080.0,54.141,54.141,53.0424,53.4482,235080.0
2024-06-25 10:20:00,53.97,54.2,53.59,54.11,142953.0,53.4185,53.6461,53.0424,53.5571,142953.0
2024-06-25 10:30:00,54.11,54.31,53.78,53.9,116794.0,53.5571,53.755,53.2304,53.3492,116794.0
2024-06-25 10:40:00,53.9,53.97,53.45,53.62,109295.0,53.3492,53.4185,52.9038,53.0721,109295.0
2024-06-25 10:50:00,53.64,53.72,53.29,53.63,96991.0,53.0919,53.171,52.7454,53.082,96991.0
2024-06-25 11:00:00,53.69,54.25,53.68,54.24,131133.0,53.1414,53.6956,53.1315,53.6857,131133.0
2024-06-25 11:10:00,54.19,54.86,54.18,54.69,216681.0,53.6362,54.2994,53.6263,54.1311,216681.0
2024-06-25 11:20:00,54.69,54.86,54.63,54.86,112164.0,54.1311,54.2994,54.0717,54.2994,112164.0
2024-06-25 11:30:00,54.88,55.1,54.85,55.09,225250.0,54.3192,54.5369,54.2895,54.527,225250.0
2024-06-25 11:40:00,55.1,55.11,54.77,54.82,116886.0,54.5369,54.5468,54.2103,54.2598,116886.0
2024-06-25 11:50:00,54.81,55.17,54.74,55.17,57221.0,54.2499,54.6062,54.1806,54.6062,57221.0
2024-06-25 12:00:00,55.14,55.24,54.86,54.87,117695.0,54.5765,54.6755,54.2994,54.3093,117695.0
2024-06-25 12:10:00,54.85,54.88,54.65,54.84,52500.0,54.2895,54.3192,54.0915,54.2796,52500.0
2024-06-25 12:20:00,54.84,54.93,54.54,54.72,52352.0,54.2796,54.3687,53.9827,54.1608,52352.0
2024-06-25 12:30:00,54.72,54.72,54.39,54.6,67657.0,54.1608,54.1608,53.8342,54.0421,67657.0
2024-06-25 12:40:00,54.6,54.6,54.05,54.35,70480.0,54.0421,54.0421,53.4977,53.7946,70480.0
2024-06-25 12:50:00,54.34,54.42,53.94,54.14,107077.0,53.7847,53.8639,53.3888,53.5868,107077.0
2024-06-25 13:00:00,54.11,54.12,53.69,54.12,104837.0,53.5571,53.567,53.1414,53.567,104837.0
2024-06-25 13:10:00,54.13,54.45,54.1,54.39,101639.0,53.5769,53.8936,53.5472,53.8342,101639.0
2024-06-25 13:20:00,54.43,54.59,54.36,54.58,61219.0,53.8738,54.0322,53.8045,54.0223,61219.0
2024-06-25 13:30:00,54.58,54.66,54.34,54.59,57754.0,54.0223,54.1014,53.7847,54.0322,57754.0
2024-06-25 13:40:00,54.57,55.02,54.56,55.0,48785.0,54.0124,54.4578,54.0025,54.438,48785.0
2024-06-25 13:50:00,55.02,55.09,54.87,54.88,55518.0,54.4578,54.527,54.3093,54.3192,55518.0
2024-06-25 14:00:00,54.91,55.05,54.84,55.02,42314.0,54.3489,54.4875,54.2796,54.4578,42314.0
2024-06-25 14:10:00,55.06,55.17,54.9,55.0,60944.0,54.4974,54.6062,54.339,54.438,60944.0
2024-06-25 14:20:00,55.0,55.29,54.88,55.29,49453.0,54.438,54.725,54.3192,54.725,49453.0
2024-06-25 14:30:00,55.29,55.29,55.0,55.1,50107.0,54.725,54.725,54.438,54.5369,50107.0
2024-06-25 14:40:00,55.1,55.21,54.77,54.95,54770.0,54.5369,54.6458,54.2103,54.3885,54770.0
2024-06-25 14:50:00,54.94,55.11,54.87,55.03,15135.0,54.3786,54.5468,54.3093,54.4677,15135.0
2024-06-25 15:00:00,55.02,55.02,54.84,54.87,34985.0,54.4578,54.4578,54.2796,54.3093,34985.0
2024-06-25 15:10:00,54.85,54.88,54.74,54.8,31823.0,54.2895,54.3192,54.1806,54.24,31823.0
2024-06-25 15:20:00,54.83,55.28,54.83,55.28,65122.0,54.2697,54.7151,54.2697,54.7151,65122.0
2024-06-25 15:30:00,55.28,55.28,55.08,55.18,61168.0,54.7151,54.7151,54.5171,54.6161,61168.0
2024-06-25 15:40:00,55.16,55.27,55.02,55.07,70297.0,54.5963,54.7052,54.4578,54.5072,70297.0
2024-06-25 15:50:00,55.05,55.45,55.0,55.32,290815.0,54.4875,54.8834,54.438,54.7547,290815.0
2024-06-26 09:30:00,55.15,55.64,54.79,55.18,605199.0,54.5864,55.0714,54.2301,54.6161,605199.0
2024-06-26 09:40:00,55.17,56.05,54.79,55.96,256524.0,54.6062,55.4772,54.2301,55.3882,256524.0
2024-06-26 09:50:00,55.95,56.21,55.53,55.72,177630.0,55.3783,55.6356,54.9625,55.1506,177630.0
2024-06-26 10:00:00,55.72,56.04,55.49,55.81,130647.0,55.1506,55.4673,54.923,55.2397,130647.0
2024-06-26 10:10:00,55.82,55.95,55.48,55.72,95817.0,55.2496,55.3783,54.9131,55.1506,95817.0
2024-06-26 10:20:00,55.68,55.96,54.7,54.86,191575.0,55.111,55.3882,54.141,54.2994,191575.0
2024-06-26 10:30:00,54.85,55.21,54.8,54.9,123751.0,54.2895,54.6458,54.24,54.339,123751.0
2024-06-26 10:40:00,54.87,55.17,54.78,54.92,63599.0,54.3093,54.6062,54.2202,54.3588,63599.0
2024-06-26 10:50:00,54.93,55.07,54.48,54.5,137364.0,54.3687,54.5072,53.9233,53.9431,137364.0
2024-06-26 11:00:00,54.53,54.62,53.68,53.73,196381.0,53.9728,54.0618,53.1315,53.1809,196381.0
2024-06-26 11:10:00,53.72,54.06,53.4,54.06,277026.0,53.171,53.5076,52.8543,53.5076,277026.0
2024-06-26 11:20:00,54.08,54.32,53.95,54.0,81226.0,53.5274,53.7649,53.3987,53.4482,81226.0
2024-06-26 11:30:00,53.99,54.07,53.75,54.03,58810.0,53.4383,53.5175,53.2007,53.4779,58810.0
2024-06-26 11:40:00,54.04,54.43,53.85,54.4,63907.0,53.4878,53.8738,53.2997,53.8441,63907.0
2024-06-26 11:50:00,54.42,54.79,54.38,54.63,114260.0,53.8639,54.2301,53.8243,54.0717,114260.0
2024-06-26 12:00:00,54.63,54.63,54.14,54.29,100235.0,54.0717,54.0717,53.5868,53.7352,100235.0
2024-06-26 12:10:00,54.31,54.41,54.15,54.39,31793.0,53.755,53.854,53.5967,53.8342,31793.0
2024-06-26 12:20:00,54.37,54.67,54.25,54.36,44997.0,53.8144,54.1113,53.6956,53.8045,44997.0
2024-06-26 12:30:00,54.35,54.51,53.87,53.91,61857.0,53.7946,53.953,53.3195,53.3591,61857.0
2024-06-26 12:40:00,53.92,54.05,53.41,53.45,115969.0,53.369,53.4977,52.8642,52.9038,115969.0
2024-06-26 12:50:00,53.46,53.85,53.46,53.74,39490.0,52.9137,53.2997,52.9137,53.1908,39490.0
2024-06-26 13:00:00,53.72,53.75,53.5,53.62,87177.0,53.171,53.2007,52.9533,53.0721,87177.0
2024-06-26 13:10:00,53.64,53.88,53.53,53.53,84018.0,53.0919,53.3294,52.983,52.983,84018.0
2024-06-26 13:20:00,53.52,53.83,53.41,53.82,74242.0,52.9731,53.2799,52.8642,53.27,74242.0
2024-06-26 13:30:00,53.8,53.89,53.69,53.83,99960.0,53.2502,53.3393,53.1414,53.2799,99960.0
2024-06-26 13:40:00,53.79,53.85,53.66,53.8,45476.0,53.2403,53.2997,53.1117,53.2502,45476.0
2024-06-26 13:50:00,53.82,53.97,53.74,53.87,36346.0,53.27,53.4185,53.1908,53.3195,36346.0
2024-06-26 14:00:00,53.85,53.85,53.45,53.69,69574.0,53.2997,53.2997,52.9038,53.1414,69574.0
2024-06-26 14:10:00,53.69,53.73,53.59,53.61,24045.0,53.1414,53.1809,53.0424,53.0622,24045.0
2024-06-26 14:20:00,53.58,53.66,53.46,53.56,56539.0,53.0325,53.1117,52.9137,53.0127,56539.0
2024-06-26 14:30:00,53.56,53.63,53.38,53.38,47063.0,53.0127,53.082,52.8345,52.8345,47063.0
2024-06-26 14:40:00,53.4,53.66,53.28,53.63,70892.0,52.8543,53.1117,52.7355,53.082,70892.0
2024-06-26 14:50:00,53.62,53.65,53.15,53.17,91016.0,53.0721,53.1018,52.6069,52.6267,91016.0
2024-06-26 15:00:00,53.17,53.26,53.05,53.14,59588.0,52.6267,52.7157,52.5079,52.597,59588.0
2024-06-26 15:10:00,53.15,53.18,52.86,53.11,130442.0,52.6069,52.6366,52.3198,52.5673,130442.0
2024-06-26 15:20:00,53.11,53.56,53.06,53.55,94504.0,52.5673,53.0127,52.5178,53.0028,94504.0
2024-06-26 15:30:00,53.56,53.78,53.42,53.71,67280.0,53.0127,53.2304,52.8741,53.1611,67280.0
2024-06-26 15:40:00,53.72,54.13,53.69,54.05,125732.0,53.171,53.5769,53.1414,53.4977,125732.0
2024-06-26 15:50:00,54.02,54.9,54.02,54.71,325896.0,53.468,54.339,53.468,54.1509,325896.0
2024-06-27 09:30:00,54.31,55.45,54.01,55.3,663344.0,53.755,54.8834,53.4581,54.7349,663344.0
2024-06-27 09:40:00,55.3,55.58,54.92,55.04,253226.0,54.7349,55.012,54.3588,54.4776,253226.0
2024-06-27 09:50:00,55.05,55.05,54.29,54.51,243411.0,54.4875,54.4875,53.7352,53.953,243411.0
2024-06-27 10:00:00,54.46,54.92,54.21,54.44,250830.0,53.9035,54.3588,53.656,53.8837,250830.0
2024-06-27 10:10:00,54.52,55.25,54.47,54.74,132926.0,53.9629,54.6854,53.9134,54.1806,132926.0
2024-06-27 10:20:00,54.7,55.03,54.65,54.8,84185.0,54.141,54.4677,54.0915,54.24,84185.0
2024-06-27 10:30:00,54.79,54.89,54.48,54.71,103654.0,54.2301,54.3291,53.9233,54.1509,103654.0
2024-06-27 10:40:00,54.72,54.84,53.94,54.07,161165.0,54.1608,54.2796,53.3888,53.5175,161165.0
2024-06-27 10:50:00,54.05,54.08,53.59,53.83,101192.0,53.4977,53.5274,53.0424,53.2799,101192.0
2024-06-27 11:00:00,53.81,53.89,53.53,53.72,91926.0,53.2601,53.3393,52.983,53.171,91926.0
2024-06-27 11:10:00,53.72,53.86,53.48,53.55,128868.0,53.171,53.3096,52.9335,53.0028,128868.0
2024-06-27 11:20:00,53.57,53.65,53.19,53.24,113997.0,53.0226,53.1018,52.6465,52.696,113997.0
2024-06-27 11:30:00,53.24,53.32,52.83,53.3,205094.0,52.696,52.7751,52.2901,52.7553,205094.0
2024-06-27 11:40:00,53.29,53.42,52.96,53.22,49740.0,52.7454,52.8741,52.4188,52.6762,49740.0
2024-06-27 11:50:00,53.23,53.28,53.04,53.21,63421.0,52.6861,52.7355,52.498,52.6663,63421.0
2024-06-27 12:00:00,53.21,53.35,53.02,53.3,44368.0,52.6663,52.8048,52.4782,52.7553,44368.0
2024-06-27 12:10:00,53.29,53.41,53.13,53.19,37804.0,52.7454,52.8642,52.5871,52.6465,37804.0
2024-06-27 12:20:00,53.2,53.3,53.07,53.3,39518.0,52.6564,52.7553,52.5277,52.7553,39518.0
2024-06-27 12:30:00,53.28,53.62,53.25,53.62,46945.0,52.7355,53.0721,52.7058,53.0721,46945.0
2024-06-27 12:40:00,53.59,53.66,53.35,53.59,52846.0,53.0424,53.1117,52.8048,53.0424,52846.0
2024-06-27 12:50:00,53.59,53.63,53.4,53.4,94848.0,53.0424,53.082,52.8543,52.8543,94848.0
2024-06-27 13:00:00,53.43,53.83,53.42,53.76,43953.0,52.884,53.2799,52.8741,53.2106,43953.0
2024-06-27 13:10:00,53.78,53.84,53.48,53.49,25876.0,53.2304,53.2898,52.9335,52.9434,25876.0
2024-06-27 13:20:00,53.5,53.76,53.48,53.76,34954.0,52.9533,53.2106,52.9335,53.2106,34954.0
2024-06-27 13:30:00,53.75,54.01,53.68,54.01,66976.0,53.2007,53.4581,53.1315,53.4581,66976.0
2024-06-27 13:40:00,54.02,54.17,54.01,54.16,32249.0,53.468,53.6164,53.4581,53.6065,32249.0
2024-06-27 13:50:00,54.16,54.16,53.86,53.86,30769.0,53.6065,53.6065,53.3096,53.3096,30769.0
2024-06-27 14:00:00,53.85,53.88,53.46,53.88,64049.0,53.2997,53.3294,52.9137,53.3294,64049.0
2024-06-27 14:10:00,53.88,53.99,53.68,53.83,50358.0,53.3294,53.4383,53.1315,53.2799,50358.0
2024-06-27 14:20:00,53.86,53.98,53.78,53.92,48057.0,53.3096,53.4284,53.2304,53.369,48057.0
2024-06-27 14:30:00,53.91,54.21,53.86,54.07,50271.0,53.3591,53.656,53.3096,53.5175,50271.0
2024-06-27 14:40:00,54.06,54.27,53.9,54.25,47010.0,53.5076,53.7154,53.3492,53.6956,47010.0
2024-06-27 14:50:00,54.23,54.51,54.22,54.38,63707.0,53.6758,53.953,53.6659,53.8243,63707.0
2024-06-27 15:00:00,54.36,54.38,54.19,54.32,36529.0,53.8045,53.8243,53.6362,53.7649,36529.0
2024-06-27 15:10:00,54.3,54.53,54.19,54.21,40443.0,53.7451,53.9728,53.6362,53.656,40443.0
2024-06-27 15:20:00,54.2,54.4,54.2,54.4,23229.0,53.6461,53.8441,53.6461,53.8441,23229.0
2024-06-27 15:30:00,54.35,54.37,53.97,54.05,40095.0,53.7946,53.8144,53.4185,53.4977,40095.0
2024-06-27 15:40:00,54.05,54.14,53.7,53.73,62250.0,53.4977,53.5868,53.1512,53.1809,62250.0
2024-06-27 15:50:00,53.71,53.85,53.27,53.85,283249.0,53.1611,53.2997,52.7256,53.2997,283249.0
2024-06-28 09:30:00,54.91,55.99,54.51,55.93,642047.0,54.3489,55.4178,53.953,55.3585,642047.0
2024-06-28 09:40:00,55.92,56.46,55.43,56.46,366042.0,55.3486,55.883,54.8636,55.883,366042.0
2024-06-28 09:50:00,56.49,57.05,56.46,57.02,357541.0,55.9127,56.467,55.883,56.4373,357541.0
2024-06-28 10:00:00,57.02,58.09,57.02,57.97,479382.0,56.4373,57.4964,56.4373,57.3776,479382.0
2024-06-28 10:10:00,58.0,58.58,57.75,57.87,402072.0,57.4073,57.9814,57.1599,57.2786,402072.0
2024-06-28 10:20:00,57.88,58.35,57.77,57.87,242451.0,57.2885,57.7537,57.1797,57.2786,242451.0
2024-06-28 10:30:00,57.87,58.26,57.28,57.37,240548.0,57.2786,57.6647,56.6947,56.7837,240548.0
2024-06-28 10:40:00,57.36,57.58,57.02,57.42,150179.0,56.7738,56.9916,56.4373,56.8332,150179.0
2024-06-28 10:50:00,57.4,57.43,56.56,56.73,197414.0,56.8134,56.8431,55.982,56.1503,197414.0
2024-06-28 11:00:00,56.71,56.71,56.02,56.14,228917.0,56.1305,56.1305,55.4475,55.5663,228917.0
2024-06-28 11:10:00,56.14,56.5,56.09,56.38,137576.0,55.5663,55.9226,55.5168,55.8039,137576.0
2024-06-28 11:20:00,56.39,56.87,56.13,56.48,164529.0,55.8138,56.2889,55.5564,55.9028,164529.0
2024-06-28 11:30:00,56.45,56.69,56.38,56.65,91319.0,55.8731,56.1107,55.8039,56.0711,91319.0
2024-06-28 11:40:00,56.65,56.92,56.49,56.82,109132.0,56.0711,56.3383,55.9127,56.2394,109132.0
2024-06-28 11:50:00,56.89,56.99,56.81,56.91,53280.0,56.3087,56.4076,56.2295,56.3284,53280.0
2024-06-28 12:00:00,56.9,56.98,56.16,56.32,94860.0,56.3185,56.3977,55.5861,55.7445,94860.0
2024-06-28 12:10:00,56.31,56.31,55.65,55.83,121375.0,55.7346,55.7346,55.0813,55.2595,121375.0
2024-06-28 12:20:00,55.82,56.36,55.82,56.32,76242.0,55.2496,55.7841,55.2496,55.7445,76242.0
2024-06-28 12:30:00,56.31,56.38,55.16,55.25,137573.0,55.7346,55.8039,54.5963,54.6854,137573.0
2024-06-28 12:40:00,55.23,55.47,55.08,55.4,103817.0,54.6656,54.9032,54.5171,54.8339,103817.0
2024-06-28 12:50:00,55.4,55.55,55.26,55.54,75113.0,54.8339,54.9823,54.6953,54.9724,75113.0
2024-06-28 13:00:00,55.5,55.93,55.21,55.93,167925.0,54.9329,55.3585,54.6458,55.3585,167925.0
2024-06-28 13:10:00,55.94,56.13,55.86,56.12,70667.0,55.3684,55.5564,55.2892,55.5465,70667.0
2024-06-28 13:20:00,56.11,56.39,56.06,56.09,147771.0,55.5366,55.8138,55.4871,55.5168,147771.0
2024-06-28 13:30:00,56.1,56.3,55.94,56.1,61093.0,55.5267,55.7247,55.3684,55.5267,61093.0
2024-06-28 13:40:00,56.11,56.11,55.75,55.77,34742.0,55.5366,55.5366,55.1803,55.2001,34742.0
2024-06-28 13:50:00,55.78,56.01,55.75,55.92,63271.0,55.21,55.4376,55.1803,55.3486,63271.0
2024-06-28 14:00:00,55.86,56.08,55.78,55.96,45147.0,55.2892,55.5069,55.21,55.3882,45147.0
2024-06-28 14:10:00,55.96,56.2,55.89,55.9,40583.0,55.3882,55.6257,55.3189,55.3288,40583.0
2024-06-28 14:20:00,55.92,55.92,55.31,55.47,111018.0,55.3486,55.3486,54.7448,54.9032,111018.0
2024-06-28 14:30:00,55.46,55.69,55.38,55.59,46267.0,54.8933,55.1209,54.8141,55.0219,46267.0
2024-06-28 14:40:00,55.58,55.66,55.38,55.39,37920.0,55.012,55.0912,54.8141,54.824,37920.0
2024-06-28 14:50:00,55.37,55.47,55.3,55.45,30657.0,54.8042,54.9032,54.7349,54.8834,30657.0
2024-06-28 15:00:00,55.41,55.49,55.23,55.37,59058.0,54.8438,54.923,54.6656,54.8042,59058.0
2024-06-28 15:10:00,55.37,55.37,55.14,55.34,90767.0,54.8042,54.8042,54.5765,54.7745,90767.0
2024-06-28 15:20:00,55.34,55.42,55.02,55.06,51968.0,54.7745,54.8537,54.4578,54.4974,51968.0
2024-06-28 15:30:00,55.05,55.08,54.09,54.98,591303.0,54.4875,54.5171,53.5373,54.4182,591303.0
2024-06-28 15:40:00,54.96,55.47,54.93,55.47,113466.0,54.3984,54.9032,54.3687,54.9032,113466.0
2024-06-28 15:50:00,55.45,55.74,55.24,55.35,330508.0,54.8834,55.1704,54.6755,54.7844,330508.0
2024-07-01 09:30:00,55.36,55.5,54.12,54.7,528400.0,54.7943,54.9329,53.567,54.141,528400.0
2024-07-01 09:40:00,54.7,54.7,52.61,52.7,456375.0,54.141,54.141,52.0724,52.1615,456375.0
2024-07-01 09:50:00,52.73,53.53,52.4,53.43,303666.0,52.1912,52.983,51.8645,52.884,303666.0
2024-07-01 10:00:00,53.44,54.01,53.44,53.7,252824.0,52.8939,53.4581,52.8939,53.1512,252824.0
2024-07-01 10:10:00,53.69,53.69,52.25,53.44,521955.0,53.1414,53.1414,51.7161,52.8939,521955.0
2024-07-01 10:20:00,53.46,53.7,53.2,53.55,144204.0,52.9137,53.1512,52.6564,53.0028,144204.0
2024-07-01 10:30:00,53.56,54.02,53.18,53.18,230126.0,53.0127,53.468,52.6366,52.6366,230126.0
2024-07-01 10:40:00,53.18,53.7,53.03,53.21,124696.0,52.6366,53.1512,52.4881,52.6663,124696.0
2024-07-01 10:50:00,53.27,53.56,52.89,53.26,150453.0,52.7256,53.0127,52.3495,52.7157,150453.0
2024-07-01 11:00:00,53.26,53.39,52.95,53.13,94537.0,52.7157,52.8444,52.4089,52.5871,94537.0
2024-07-01 11:10:00,53.16,53.9,53.12,53.76,98255.0,52.6168,53.3492,52.5772,53.2106,98255.0
2024-07-01 11:20:00,53.8,53.96,53.41,53.91,92587.0,53.2502,53.4086,52.8642,53.3591,92587.0
2024-07-01 11:30:00,53.9,54.02,53.61,53.71,81907.0,53.3492,53.468,53.0622,53.1611,81907.0
2024-07-01 11:40:00,53.7,54.27,53.69,54.18,79454.0,53.1512,53.7154,53.1414,53.6263,79454.0
2024-07-01 11:50:00,54.18,54.52,54.18,54.48,79954.0,53.6263,53.9629,53.6263,53.9233,79954.0
2024-07-01 12:00:00,54.49,54.91,54.36,54.85,96520.0,53.9332,54.3489,53.8045,54.2895,96520.0
2024-07-01 12:10:00,54.88,55.14,54.63,55.01,114536.0,54.3192,54.5765,54.0717,54.4479,114536.0
2024-07-01 12:20:00,55.04,55.06,54.83,54.93,60637.0,54.4776,54.4974,54.2697,54.3687,60637.0
2024-07-01 12:30:00,54.9,54.95,54.55,54.66,59166.0,54.339,54.3885,53.9926,54.1014,59166.0
2024-07-01 12:40:00,54.65,54.82,54.48,54.69,56094.0,54.0915,54.2598,53.9233,54.1311,56094.0
2024-07-01 12:50:00,54.7,54.85,54.46,54.65,40696.0,54.141,54.2895,53.9035,54.0915,40696.0
2024-07-01 13:00:00,54.62,54.65,54.18,54.29,50601.0,54.0618,54.0915,53.6263,53.7352,50601.0
2024-07-01 13:10:00,54.24,54.51,54.23,54.51,46398.0,53.6857,53.953,53.6758,53.953,46398.0
2024-07-01 13:20:00,54.48,54.74,54.12,54.65,56480.0,53.9233,54.1806,53.567,54.0915,56480.0
2024-07-01 13:30:00,54.66,54.7,54.39,54.46,39763.0,54.1014,54.141,53.8342,53.9035,39763.0
2024-07-01 13:40:00,54.44,54.7,54.44,54.52,29820.0,53.8837,54.141,53.8837,53.9629,29820.0
2024-07-01 13:50:00,54.5,54.59,54.34,54.43,19072.0,53.9431,54.0322,53.7847,53.8738,19072.0
2024-07-01 14:00:00,54.4,54.78,54.24,54.78,43010.0,53.8441,54.2202,53.6857,54.2202,43010.0
2024-07-01 14:10:00,54.71,55.22,54.71,55.19,71142.0,54.1509,54.6557,54.1509,54.626,71142.0
2024-07-01 14:20:00,55.19,55.19,54.62,54.67,66269.0,54.626,54.626,54.0618,54.1113,66269.0
2024-07-01 14:30:00,54.68,54.95,54.54,54.88,64452.0,54.1212,54.3885,53.9827,54.3192,64452.0
2024-07-01 14:40:00,54.89,54.98,54.77,54.83,34989.0,54.3291,54.4182,54.2103,54.2697,34989.0
2024-07-01 14:50:00,54.82,55.08,54.7,54.97,33364.0,54.2598,54.5171,54.141,54.4083,33364.0
2024-07-01 15:00:00,54.99,55.36,54.91,55.24,49492.0,54.4281,54.7943,54.3489,54.6755,49492.0
2024-07-01 15:10:00,55.23,55.5,55.22,55.34,60481.0,54.6656,54.9329,54.6557,54.7745,60481.0
2024-07-01 15:20:00,55.33,55.35,54.77,54.92,76037.0,54.7646,54.7844,54.2103,54.3588,76037.0
2024-07-01 15:30:00,54.89,55.05,54.73,54.83,91113.0,54.3291,54.4875,54.1707,54.2697,91113.0
2024-07-01 15:40:00,54.84,54.93,54.38,54.47,73970.0,54.2796,54.3687,53.8243,53.9134,73970.0
2024-07-01 15:50:00,54.47,55.54,54.47,55.42,326477.0,53.9134,54.9724,53.9134,54.8537,326477.0
2024-07-02 09:30:00,54.5,56.57,54.28,56.41,755656.0,53.9431,55.9919,53.7253,55.8336,755656.0
2024-07-02 09:40:00,56.42,56.97,56.1,56.27,394939.0,55.8435,56.3878,55.5267,55.695,394939.0
2024-07-02 09:50:00,56.27,56.36,55.71,55.89,215564.0,55.695,55.7841,55.1407,55.3189,215564.0
2024-07-02 10:00:00,55.91,56.04,55.39,55.39,219553.0,55.3387,55.4673,54.824,54.824,219553.0
2024-07-02 10:10:00,55.38,55.4,54.79,55.25,205522.0,54.8141,54.8339,54.2301,54.6854,205522.0
2024-07-02 10:20:00,55.26,55.3,54.67,55.08,113013.0,54.6953,54.7349,54.1113,54.5171,113013.0
2024-07-02 10:30:00,55.03,55.53,55.03,55.51,123674.0,54.4677,54.9625,54.4677,54.9428,123674.0
2024-07-02 10:40:00,55.49,55.75,55.19,55.55,124160.0,54.923,55.1803,54.626,54.9823,124160.0
2024-07-02 10:50:00,55.54,56.0,55.38,55.89,109946.0,54.9724,55.4277,54.8141,55.3189,109946.0
2024-07-02 11:00:00,55.92,56.11,55.76,56.05,106472.0,55.3486,55.5366,55.1902,55.4772,106472.0
2024-07-02 11:10:00,56.01,56.03,55.7,55.79,61406.0,55.4376,55.4574,55.1308,55.2199,61406.0
2024-07-02 11:20:00,55.79,56.03,55.43,55.87,128549.0,55.2199,55.4574,54.8636,55.2991,128549.0
2024-07-02 11:30:00,55.89,56.3,55.87,56.28,96812.0,55.3189,55.7247,55.2991,55.7049,96812.0
2024-07-02 11:40:00,56.26,56.33,55.88,56.02,60800.0,55.6851,55.7544,55.309,55.4475,60800.0
2024-07-02 11:50:00,55.99,56.05,55.55,55.57,47684.0,55.4178,55.4772,54.9823,55.0021,47684.0
2024-07-02 12:00:00,55.57,55.72,55.39,55.61,66190.0,55.0021,55.1506,54.824,55.0417,66190.0
2024-07-02 12:10:00,55.6,55.6,55.41,55.59,50004.0,55.0318,55.0318,54.8438,55.0219,50004.0
2024-07-02 12:20:00,55.56,55.81,55.44,55.74,56492.0,54.9922,55.2397,54.8735,55.1704,56492.0
2024-07-02 12:30:00,55.73,55.9,55.7,55.78,55041.0,55.1605,55.3288,55.1308,55.21,55041.0
2024-07-02 12:40:00,55.79,55.98,55.74,55.94,29640.0,55.2199,55.408,55.1704,55.3684,29640.0
2024-07-02 12:50:00,55.95,56.15,55.92,56.06,54226.0,55.3783,55.5762,55.3486,55.4871,54226.0
2024-07-02 13:00:00,56.05,56.39,55.96,56.39,111955.0,55.4772,55.8138,55.3882,55.8138,111955.0
2024-07-02 13:10:00,56.39,56.72,56.39,56.63,117664.0,55.8138,56.1404,55.8138,56.0513,117664.0
2024-07-02 13:20:00,56.63,56.69,56.43,56.48,46088.0,56.0513,56.1107,55.8534,55.9028,46088.0
2024-07-02 13:30:00,56.49,56.51,56.24,56.42,41363.0,55.9127,55.9325,55.6653,55.8435,41363.0
2024-07-02 13:40:00,56.45,56.58,56.36,56.45,32209.0,55.8731,56.0018,55.7841,55.8731,32209.0
2024-07-02 13:50:00,56.49,56.74,56.39,56.65,33302.0,55.9127,56.1602,55.8138,56.0711,33302.0
2024-07-02 14:00:00,56.65,56.88,56.62,56.88,51446.0,56.0711,56.2988,56.0414,56.2988,51446.0
2024-07-02 14:10:00,56.88,57.1,56.82,56.89,143024.0,56.2988,56.5165,56.2394,56.3087,143024.0
2024-07-02 14:20:00,56.87,57.12,56.86,57.09,43211.0,56.2889,56.5363,56.279,56.5066,43211.0
2024-07-02 14:30:00,57.09,57.09,56.85,56.95,63266.0,56.5066,56.5066,56.2691,56.368,63266.0
2024-07-02 14:40:00,56.97,57.2,56.9,57.19,61179.0,56.3878,56.6155,56.3185,56.6056,61179.0
2024-07-02 14:50:00,57.19,57.59,57.19,57.28,82765.0,56.6056,57.0015,56.6056,56.6947,82765.0
2024-07-02 15:00:00,57.27,57.52,57.25,57.39,46112.0,56.6848,56.9322,56.665,56.8035,46112.0
2024-07-02 15:10:00,57.38,57.42,57.23,57.3,46255.0,56.7936,56.8332,56.6452,56.7145,46255.0
2024-07-02 15:20:00,57.27,57.47,57.27,57.42,91173.0,56.6848,56.8827,56.6848,56.8332,91173.0
2024-07-02 15:30:00,57.4,57.53,57.35,57.43,92666.0,56.8134,56.9421,56.764,56.8431,92666.0
2024-07-02 15:40:00,57.42,57.45,57.08,57.1,96825.0,56.8332,56.8629,56.4967,56.5165,96825.0
2024-07-02 15:50:00,57.09,57.75,57.02,57.69,335674.0,56.5066,57.1599,56.4373,57.1005,335674.0
2024-07-03 09:30:00,58.09,58.96,57.58,57.66,731963.0,57.4964,58.3575,56.9916,57.0708,731963.0
2024-07-03 09:40:00,57.66,58.29,57.19,58.27,305688.0,57.0708,57.6943,56.6056,57.6745,305688.0
2024-07-03 09:50:00,58.3,58.58,58.08,58.32,191294.0,57.7042,57.9814,57.4865,57.724,191294.0
2024-07-03 10:00:00,58.35,58.64,58.0,58.33,228127.0,57.7537,58.0408,57.4073,57.7339,228127.0
2024-07-03 10:10:00,58.34,58.88,58.28,58.74,161265.0,57.7438,58.2783,57.6844,58.1397,161265.0
2024-07-03 10:20:00,58.76,58.93,58.28,58.52,158498.0,58.1595,58.3278,57.6844,57.922,158498.0
2024-07-03 10:30:00,58.55,58.76,58.32,58.62,105651.0,57.9517,58.1595,57.724,58.021,105651.0
2024-07-03 10:40:00,58.59,59.39,58.47,59.39,186738.0,57.9913,58.7831,57.8725,58.7831,186738.0
2024-07-03 10:50:00,59.39,59.67,59.09,59.6,153355.0,58.7831,59.0602,58.4862,58.991,153355.0
2024-07-03 11:00:00,59.56,59.74,59.31,59.67,162790.0,58.9514,59.1295,58.7039,59.0602,162790.0
2024-07-03 11:10:00,59.68,60.09,59.62,60.06,215999.0,59.0701,59.476,59.0108,59.4463,215999.0
2024-07-03 11:20:00,60.07,60.26,59.86,60.17,144497.0,59.4562,59.6442,59.2483,59.5551,144497.0
2024-07-03 11:30:00,60.18,60.19,59.67,59.68,116198.0,59.565,59.5749,59.0602,59.0701,116198.0
2024-07-03 11:40:00,59.66,60.14,59.57,60.09,118873.0,59.0503,59.5254,58.9613,59.476,118873.0
2024-07-03 11:50:00,60.1,60.52,60.09,60.48,151676.0,59.4858,59.9016,59.476,59.862,151676.0
2024-07-03 12:00:00,60.47,60.78,60.41,60.75,96138.0,59.8521,60.1589,59.7927,60.1292,96138.0
2024-07-03 12:10:00,60.77,61.0,60.57,60.97,160075.0,60.149,60.3767,59.951,60.347,160075.0
2024-07-03 12:20:00,60.98,61.5,60.98,61.49,139822.0,60.3569,60.8715,60.3569,60.8616,139822.0
2024-07-03 12:30:00,61.48,61.51,60.87,60.94,135145.0,60.8517,60.8814,60.248,60.3173,135145.0
2024-07-03 12:40:00,60.95,60.95,59.47,59.59,212118.0,60.3272,60.3272,58.8623,58.9811,212118.0
2024-07-03 12:50:00,59.57,60.7,59.55,60.7,614705.0,58.9613,60.0797,58.9415,60.0797,614705.0
2024-07-05 09:30:00,61.89,62.37,61.23,61.62,692196.0,61.2576,61.7327,60.6043,60.9903,692196.0
2024-07-05 09:40:00,61.59,61.74,59.79,60.45,474823.0,60.9606,61.1091,59.179,59.8323,474823.0
2024-07-05 09:50:00,60.46,60.98,60.11,60.78,336367.0,59.8422,60.3569,59.4957,60.1589,336367.0
2024-07-05 10:00:00,60.79,61.13,60.02,60.07,182977.0,60.1688,60.5053,59.4067,59.4562,182977.0
2024-07-05 10:10:00,60.05,60.36,59.82,60.19,140585.0,59.4364,59.7432,59.2087,59.5749,140585.0
2024-07-05 10:20:00,60.19,60.56,59.88,60.4,93029.0,59.5749,59.9411,59.2681,59.7828,93029.0
2024-07-05 10:30:00,60.42,60.77,60.0,60.34,123805.0,59.8026,60.149,59.3869,59.7234,123805.0
2024-07-05 10:40:00,60.39,60.88,60.28,60.8,84269.0,59.7729,60.2579,59.664,60.1787,84269.0
2024-07-05 10:50:00,60.74,60.82,60.56,60.56,89957.0,60.1193,60.1985,59.9411,59.9411,89957.0
2024-07-05 11:00:00,60.59,60.76,60.34,60.61,75488.0,59.9708,60.1391,59.7234,59.9906,75488.0
2024-07-05 11:10:00,60.6,60.83,60.56,60.66,63482.0,59.9807,60.2084,59.9411,60.0401,63482.0
2024-07-05 11:20:00,60.62,60.74,60.41,60.67,50322.0,60.0005,60.1193,59.7927,60.05,50322.0
2024-07-05 11:30:00,60.67,60.98,60.67,60.78,45849.0,60.05,60.3569,60.05,60.1589,45849.0
2024-07-05 11:40:00,60.75,61.15,60.7,61.09,52323.0,60.1292,60.5251,60.0797,60.4657,52323.0
2024-07-05 11:50:00,61.1,61.36,61.05,61.26,58418.0,60.4756,60.733,60.4261,60.634,58418.0
2024-07-05 12:00:00,61.26,61.4,61.21,61.33,65863.0,60.634,60.7726,60.5845,60.7033,65863.0
2024-07-05 12:10:00,61.3,61.84,61.3,61.84,83623.0,60.6736,61.2081,60.6736,61.2081,83623.0
2024-07-05 12:20:00,61.84,62.0,61.73,61.88,71465.0,61.2081,61.3664,61.0992,61.2477,71465.0
2024-07-05 12:30:00,61.88,61.88,61.32,61.51,56699.0,61.2477,61.2477,60.6934,60.8814,56699.0
2024-07-05 12:40:00,61.49,61.61,61.24,61.3,50580.0,60.8616,60.9804,60.6142,60.6736,50580.0
2024-07-05 12:50:00,61.31,61.53,61.24,61.44,38372.0,60.6835,60.9012,60.6142,60.8122,38372.0
2024-07-05 13:00:00,61.43,61.45,61.07,61.18,40805.0,60.8023,60.8221,60.4459,60.5548,40805.0
2024-07-05 13:10:00,61.19,61.35,61.19,61.32,44384.0,60.5647,60.7231,60.5647,60.6934,44384.0
2024-07-05 13:20:00,61.3,61.61,61.29,61.47,50302.0,60.6736,60.9804,60.6637,60.8418,50302.0
2024-07-05 13:30:00,61.47,61.8,61.45,61.8,59655.0,60.8418,61.1685,60.8221,61.1685,59655.0
2024-07-05 13:40:00,61.79,61.8,61.49,61.71,45458.0,61.1586,61.1685,60.8616,61.0794,45458.0
2024-07-05 13:50:00,61.73,61.85,61.65,61.79,47549.0,61.0992,61.218,61.02,61.1586,47549.0
2024-07-05 14:00:00,61.8,61.85,61.46,61.67,65132.0,61.1685,61.218,60.832,61.0398,65132.0
2024-07-05 14:10:00,61.67,61.75,61.48,61.53,28633.0,61.0398,61.119,60.8517,60.9012,28633.0
2024-07-05 14:20:00,61.55,61.55,61.02,61.04,56354.0,60.921,60.921,60.3964,60.4162,56354.0
2024-07-05 14:30:00,61.01,61.17,60.94,61.05,77492.0,60.3865,60.5449,60.3173,60.4261,77492.0
2024-07-05 14:40:00,61.07,61.11,60.93,61.01,27923.0,60.4459,60.4855,60.3074,60.3865,27923.0
2024-07-05 14:50:00,61.02,61.24,60.91,61.22,38783.0,60.3964,60.6142,60.2876,60.5944,38783.0
2024-07-05 15:00:00,61.15,61.31,61.13,61.3,26615.0,60.5251,60.6835,60.5053,60.6736,26615.0
2024-07-05 15:10:00,61.3,61.4,61.1,61.17,50896.0,60.6736,60.7726,60.4756,60.5449,50896.0
2024-07-05 15:20:00,61.16,61.28,61.11,61.11,35714.0,60.535,60.6538,60.4855,60.4855,35714.0
2024-07-05 15:30:00,61.11,61.2,60.99,61.16,44062.0,60.4855,60.5746,60.3668,60.535,44062.0
2024-07-05 15:40:00,61.16,61.27,60.99,61.02,54339.0,60.535,60.6439,60.3668,60.3964,54339.0
2024-07-05 15:50:00,61.02,61.24,60.72,60.81,396335.0,60.3964,60.6142,60.0995,60.1886,396335.0
2024-07-08 09:30:00,62.3,63.43,62.21,63.34,949870.0,61.6634,62.7818,61.5743,62.6927,949870.0
2024-07-08 09:40:00,63.35,64.09,63.31,64.03,436518.0,62.7026,63.4351,62.663,63.3757,436518.0
2024-07-08 09:50:00,64.04,64.29,63.41,63.97,265875.0,63.3856,63.633,62.762,63.3163,265875.0
2024-07-08 10:00:00,63.98,63.98,63.19,63.71,214207.0,63.3262,63.3262,62.5443,63.059,214207.0
2024-07-08 10:10:00,63.71,63.83,63.16,63.28,135669.0,63.059,63.1777,62.5146,62.6334,135669.0
2024-07-08 10:20:00,63.25,63.44,62.92,63.32,152681.0,62.6037,62.7917,62.277,62.6729,152681.0
2024-07-08 10:30:00,63.31,63.49,62.7,62.94,134099.0,62.663,62.8412,62.0593,62.2968,134099.0
2024-07-08 10:40:00,62.94,63.16,62.8,63.15,87008.0,62.2968,62.5146,62.1583,62.5047,87008.0
2024-07-08 10:50:00,63.11,63.21,62.65,63.03,106268.0,62.4651,62.5641,62.0098,62.3859,106268.0
2024-07-08 11:00:00,63.03,63.54,62.91,63.51,132381.0,62.3859,62.8907,62.2671,62.861,132381.0
2024-07-08 11:10:00,63.49,63.82,63.39,63.82,109754.0,62.8412,63.1678,62.7422,63.1678,109754.0
2024-07-08 11:20:00,63.82,64.17,63.79,64.0,226281.0,63.1678,63.5143,63.1381,63.346,226281.0
2024-07-08 11:30:00,64.01,64.07,63.39,63.64,136017.0,63.3559,63.4153,62.7422,62.9897,136017.0
2024-07-08 11:40:00,63.59,63.75,63.53,63.63,48587.0,62.9402,63.0986,62.8808,62.9798,48587.0
2024-07-08 11:50:00,63.61,63.8,63.58,63.8,38153.0,62.96,63.148,62.9303,63.148,38153.0
2024-07-08 12:00:00,63.8,63.84,63.24,63.26,106430.0,63.148,63.1876,62.5938,62.6136,106430.0
2024-07-08 12:10:00,63.28,63.54,63.18,63.43,64326.0,62.6334,62.8907,62.5344,62.7818,64326.0
2024-07-08 12:20:00,63.43,63.53,63.12,63.25,58025.0,62.7818,62.8808,62.475,62.6037,58025.0
2024-07-08 12:30:00,63.23,63.35,63.2,63.24,31568.0,62.5839,62.7026,62.5542,62.5938,31568.0
2024-07-08 12:40:00,63.2,63.61,63.2,63.57,36167.0,62.5542,62.96,62.5542,62.9204,36167.0
2024-07-08 12:50:00,63.59,63.95,63.56,63.87,72228.0,62.9402,63.2965,62.9105,63.2173,72228.0
2024-07-08 13:00:00,63.88,64.14,63.81,64.1,106872.0,63.2272,63.4846,63.1579,63.445,106872.0
2024-07-08 13:10:00,64.12,64.19,63.9,64.12,78519.0,63.4648,63.5341,63.247,63.4648,78519.0
2024-07-08 13:20:00,64.11,64.15,63.91,64.1,49032.0,63.4549,63.4945,63.2569,63.445,49032.0
2024-07-08 13:30:00,64.1,64.39,64.06,64.38,112446.0,63.445,63.732,63.4054,63.7221,112446.0
2024-07-08 13:40:00,64.38,64.42,64.16,64.25,80032.0,63.7221,63.7617,63.5044,63.5934,80032.0
2024-07-08 13:50:00,64.2,64.45,64.14,64.4,54201.0,63.544,63.7914,63.4846,63.7419,54201.0
2024-07-08 14:00:00,64.39,64.39,63.91,64.04,78584.0,63.732,63.732,63.2569,63.3856,78584.0
2024-07-08 14:10:00,64.02,64.19,63.93,64.19,24100.0,63.3658,63.5341,63.2767,63.5341,24100.0
2024-07-08 14:20:00,64.18,64.22,64.08,64.12,116481.0,63.5242,63.5637,63.4252,63.4648,116481.0
2024-07-08 14:30:00,64.1,64.1,63.85,63.9,53354.0,63.445,63.445,63.1975,63.247,53354.0
2024-07-08 14:40:00,63.87,63.9,63.37,63.7,102792.0,63.2173,63.247,62.7224,63.0491,102792.0
2024-07-08 14:50:00,63.71,63.9,63.67,63.86,42400.0,63.059,63.247,63.0194,63.2074,42400.0
2024-07-08 15:00:00,63.86,63.87,63.69,63.81,29561.0,63.2074,63.2173,63.0392,63.1579,29561.0
2024-07-08 15:10:00,63.84,63.87,63.54,63.7,26690.0,63.1876,63.2173,62.8907,63.0491,26690.0
2024-07-08 15:20:00,63.73,63.88,63.42,63.52,30683.0,63.0788,63.2272,62.7719,62.8709,30683.0
2024-07-08 15:30:00,63.49,63.71,63.36,63.55,59539.0,62.8412,63.059,62.7125,62.9006,59539.0
2024-07-08 15:40:00,63.57,64.1,63.52,64.09,156431.0,62.9204,63.445,62.8709,63.4351,156431.0
2024-07-08 15:50:00,64.1,64.5,64.1,64.34,643126.0,63.445,63.8409,63.445,63.6825,643126.0
2024-07-09 09:30:00,65.17,66.14,64.97,65.18,802967.0,64.504,65.4641,64.3061,64.5139,802967.0
2024-07-09 09:40:00,65.2,65.73,64.86,65.57,205533.0,64.5337,65.0583,64.1972,64.9,205533.0
2024-07-09 09:50:00,65.58,65.75,65.03,65.46,160601.0,64.9098,65.0781,64.3655,64.7911,160601.0
2024-07-09 10:00:00,65.46,65.68,64.72,65.22,212636.0,64.7911,65.0088,64.0586,64.5535,212636.0
2024-07-09 10:10:00,65.24,65.75,65.14,65.34,142525.0,64.5733,65.0781,64.4743,64.6723,142525.0
2024-07-09 10:20:00,65.33,65.35,63.98,63.98,268174.0,64.6624,64.6822,63.3262,63.3262,268174.0
2024-07-09 10:30:00,63.99,64.63,63.59,64.57,237509.0,63.3361,63.9696,62.9402,63.9102,237509.0
2024-07-09 10:40:00,64.58,64.66,64.12,64.18,123156.0,63.9201,63.9993,63.4648,63.5242,123156.0
2024-07-09 10:50:00,64.22,64.5,63.87,63.89,89170.0,63.5637,63.8409,63.2173,63.2371,89170.0
2024-07-09 11:00:00,63.87,64.12,63.6,63.92,141987.0,63.2173,63.4648,62.9501,63.2668,141987.0
2024-07-09 11:10:00,63.94,63.95,63.61,63.85,85810.0,63.2866,63.2965,62.96,63.1975,85810.0
2024-07-09 11:20:00,63.84,64.05,63.38,63.44,96382.0,63.1876,63.3955,62.7323,62.7917,96382.0
2024-07-09 11:30:00,63.49,63.63,63.2,63.34,86683.0,62.8412,62.9798,62.5542,62.6927,86683.0
2024-07-09 11:40:00,63.36,64.04,63.3,64.02,57780.0,62.7125,63.3856,62.6531,63.3658,57780.0
2024-07-09 11:50:00,64.03,64.07,63.83,63.96,36543.0,63.3757,63.4153,63.1777,63.3064,36543.0
2024-07-09 12:00:00,63.93,64.02,63.59,64.0,37812.0,63.2767,63.3658,62.9402,63.346,37812.0
2024-07-09 12:10:00,64.01,64.13,63.76,64.13,53769.0,63.3559,63.4747,63.1084,63.4747,53769.0
2024-07-09 12:20:00,64.1,64.13,63.77,63.84,60686.0,63.445,63.4747,63.1183,63.1876,60686.0
2024-07-09 12:30:00,63.83,63.89,63.34,63.37,64809.0,63.1777,63.2371,62.6927,62.7224,64809.0
2024-07-09 12:40:00,63.34,63.42,62.64,62.76,174014.0,62.6927,62.7719,61.9999,62.1187,174014.0
2024-07-09 12:50:00,62.78,63.23,62.73,63.19,73057.0,62.1385,62.5839,62.089,62.5443,73057.0
2024-07-09 13:00:00,63.18,63.47,63.05,63.3,55036.0,62.5344,62.8214,62.4057,62.6531,55036.0
2024-07-09 13:10:00,63.32,63.32,62.46,62.64,57965.0,62.6729,62.6729,61.8217,61.9999,57965.0
2024-07-09 13:20:00,62.64,62.86,62.43,62.83,95171.0,61.9999,62.2176,61.792,62.188,95171.0
2024-07-09 13:30:00,62.8,63.14,62.8,63.14,48933.0,62.1583,62.4948,62.1583,62.4948,48933.0
2024-07-09 13:40:00,63.12,63.15,62.9,62.9,24094.0,62.475,62.5047,62.2572,62.2572,24094.0
2024-07-09 13:50:00,62.89,63.36,62.89,63.23,19821.0,62.2473,62.7125,62.2473,62.5839,19821.0
2024-07-09 14:00:00,63.2,63.29,63.1,63.21,28604.0,62.5542,62.6433,62.4552,62.5641,28604.0
2024-07-09 14:10:00,63.2,63.44,63.15,63.44,23838.0,62.5542,62.7917,62.5047,62.7917,23838.0
2024-07-09 14:20:00,63.46,63.53,63.26,63.35,32939.0,62.8115,62.8808,62.6136,62.7026,32939.0
2024-07-09 14:30:00,63.35,63.74,63.27,63.62,40336.0,62.7026,63.0887,62.6235,62.9699,40336.0
2024-07-09 14:40:00,63.63,63.91,63.56,63.78,50519.0,62.9798,63.2569,62.9105,63.1282,50519.0
2024-07-09 14:50:00,63.8,63.93,63.59,63.93,57690.0,63.148,63.2767,62.9402,63.2767,57690.0
2024-07-09 15:00:00,63.94,64.05,63.75,63.89,55449.0,63.2866,63.3955,63.0986,63.2371,55449.0
2024-07-09 15:10:00,63.88,64.03,63.82,63.92,29497.0,63.2272,63.3757,63.1678,63.2668,29497.0
2024-07-09 15:20:00,63.9,63.94,63.59,63.8,30457.0,63.247,63.2866,62.9402,63.148,30457.0
2024-07-09 15:30:00,63.77,63.85,63.6,63.85,79125.0,63.1183,63.1975,62.9501,63.1975,79125.0
2024-07-09 15:40:00,63.84,64.22,63.84,64.21,77257.0,63.1876,63.5637,63.1876,63.5538,77257.0
2024-07-09 15:50:00,64.19,64.39,63.99,64.16,314786.0,63.5341,63.732,63.3361,63.5044,314786.0
2024-07-10 09:30:00,65.89,66.05,65.02,65.43,518463.0,65.2167,65.375,64.3556,64.7614,518463.0
2024-07-10 09:40:00,65.45,66.58,65.31,66.48,354348.0,64.7812,65.8996,64.6426,65.8007,354348.0
2024-07-10 09:50:00,66.47,66.83,66.14,66.34,301764.0,65.7908,66.1471,65.4641,65.6621,301764.0
2024-07-10 10:00:00,66.32,67.43,66.21,67.33,261711.0,65.6423,66.7409,65.5334,66.642,261711.0
2024-07-10 10:10:00,67.35,67.36,66.51,66.62,219543.0,66.6618,66.6717,65.8303,65.9392,219543.0
2024-07-10 10:20:00,66.66,67.05,66.37,67.04,143476.0,65.9788,66.3648,65.6918,66.3549,143476.0
2024-07-10 10:30:00,67.03,67.14,66.52,66.78,75934.0,66.345,66.4539,65.8402,66.0976,75934.0
2024-07-10 10:40:00,66.77,66.86,66.39,66.85,74954.0,66.0877,66.1768,65.7116,66.1669,74954.0
2024-07-10 10:50:00,66.85,66.96,66.28,66.44,82724.0,66.1669,66.2757,65.6027,65.7611,82724.0
2024-07-10 11:00:00,66.45,66.48,66.02,66.47,97322.0,65.771,65.8007,65.3454,65.7908,97322.0
2024-07-10 11:10:00,66.48,66.65,66.46,66.54,52769.0,65.8007,65.9689,65.7809,65.86,52769.0
2024-07-10 11:20:00,66.56,67.03,66.39,67.03,113315.0,65.8798,66.345,65.7116,66.345,113315.0
2024-07-10 11:30:00,67.01,67.12,66.76,66.86,67720.0,66.3252,66.4341,66.0778,66.1768,67720.0
2024-07-10 11:40:00,66.88,67.2,66.84,67.14,62280.0,66.1966,66.5133,66.157,66.4539,62280.0
2024-07-10 11:50:00,67.13,67.25,67.03,67.12,64868.0,66.444,66.5628,66.345,66.4341,64868.0
2024-07-10 12:00:00,67.13,67.4,66.93,67.36,84744.0,66.444,66.7113,66.2461,66.6717,84744.0
2024-07-10 12:10:00,67.39,67.5,67.2,67.35,101308.0,66.7014,66.8102,66.5133,66.6618,101308.0
2024-07-10 12:20:00,67.34,67.83,67.34,67.74,119004.0,66.6519,67.1369,66.6519,67.0478,119004.0
2024-07-10 12:30:00,67.78,67.93,67.64,67.87,112004.0,67.0874,67.2358,66.9488,67.1764,112004.0
2024-07-10 12:40:00,67.87,67.98,67.64,67.67,99804.0,67.1764,67.2853,66.9488,66.9785,99804.0
2024-07-10 12:50:00,67.66,67.96,67.46,67.9,161834.0,66.9686,67.2655,66.7706,67.2061,161834.0
2024-07-10 13:00:00,67.88,68.0,67.71,67.76,143917.0,67.1863,67.3051,67.0181,67.0676,143917.0
2024-07-10 13:10:00,67.76,67.91,67.62,67.65,65223.0,67.0676,67.216,66.929,66.9587,65223.0
2024-07-10 13:20:00,67.73,67.89,67.61,67.84,53773.0,67.0379,67.1962,66.9191,67.1468,53773.0
2024-07-10 13:30:00,67.87,67.99,67.83,67.96,93604.0,67.1764,67.2952,67.1369,67.2655,93604.0
2024-07-10 13:40:00,67.97,68.05,67.71,67.75,148537.0,67.2754,67.3546,67.0181,67.0577,148537.0
2024-07-10 13:50:00,67.76,68.0,67.72,67.8,83075.0,67.0676,67.3051,67.028,67.1072,83075.0
2024-07-10 14:00:00,67.8,68.02,67.76,67.86,39400.0,67.1072,67.3249,67.0676,67.1666,39400.0
2024-07-10 14:10:00,67.86,68.1,67.8,67.98,59314.0,67.1666,67.4041,67.1072,67.2853,59314.0
2024-07-10 14:20:00,67.98,68.08,67.83,68.07,39822.0,67.2853,67.3843,67.1369,67.3744,39822.0
2024-07-10 14:30:00,68.08,68.17,68.01,68.1,57548.0,67.3843,67.4734,67.315,67.4041,57548.0
2024-07-10 14:40:00,68.1,68.46,67.96,68.46,81128.0,67.4041,67.7604,67.2655,67.7604,81128.0
2024-07-10 14:50:00,68.46,68.61,68.28,68.31,94209.0,67.7604,67.9089,67.5823,67.612,94209.0
2024-07-10 15:00:00,68.3,68.3,67.85,68.25,102988.0,67.6021,67.6021,67.1567,67.5526,102988.0
2024-07-10 15:10:00,68.23,68.24,67.89,68.03,68358.0,67.5328,67.5427,67.1962,67.3348,68358.0
2024-07-10 15:20:00,68.03,68.19,67.98,68.17,82348.0,67.3348,67.4932,67.2853,67.4734,82348.0
2024-07-10 15:30:00,68.13,68.54,68.07,68.54,92719.0,67.4338,67.8396,67.3744,67.8396,92719.0
2024-07-10 15:40:00,68.53,68.88,68.44,68.88,160989.0,67.8297,68.1761,67.7406,68.1761,160989.0
2024-07-10 15:50:00,68.87,69.0,68.55,68.64,379001.0,68.1662,68.2949,67.8495,67.9386,379001.0
2024-07-11 09:30:00,70.0,70.0,68.25,68.32,1004125.0,69.2847,69.2847,67.5526,67.6219,1004125.0
2024-07-11 09:40:00,68.32,68.4,67.37,67.5,388601.0,67.6219,67.701,66.6816,66.8102,388601.0
2024-07-11 09:50:00,67.54,67.75,66.46,67.75,320584.0,66.8498,67.0577,65.7809,67.0577,320584.0
2024-07-11 10:00:00,67.73,67.86,67.28,67.37,177865.0,67.0379,67.1666,66.5925,66.6816,177865.0
2024-07-11 10:10:00,67.36,67.61,64.99,65.2,526813.0,66.6717,66.9191,64.3259,64.5337,526813.0
2024-07-11 10:20:00,65.23,66.41,65.06,66.12,251677.0,64.5634,65.7314,64.3952,65.4443,251677.0
2024-07-11 10:30:00,66.08,66.67,65.51,65.55,147523.0,65.4047,65.9887,64.8406,64.8802,147523.0
2024-07-11 10:40:00,65.55,65.83,65.0,65.61,177276.0,64.8802,65.1573,64.3358,64.9395,177276.0
2024-07-11 10:50:00,65.67,65.89,64.77,64.9,194052.0,64.9989,65.2167,64.1081,64.2368,194052.0
2024-07-11 11:00:00,64.83,65.56,64.45,65.56,293647.0,64.1675,64.8901,63.7914,64.8901,293647.0
2024-07-11 11:10:00,65.54,65.69,64.83,65.14,112668.0,64.8703,65.0187,64.1675,64.4743,112668.0
2024-07-11 11:20:00,65.09,65.15,63.59,63.73,328801.0,64.4249,64.4842,62.9402,63.0788,328801.0
2024-07-11 11:30:00,63.71,63.83,63.13,63.26,258333.0,63.059,63.1777,62.4849,62.6136,258333.0
2024-07-11 11:40:00,63.24,63.39,62.54,62.93,252040.0,62.5938,62.7422,61.9009,62.2869,252040.0
2024-07-11 11:50:00,62.9,63.1,61.94,62.13,328155.0,62.2572,62.4552,61.307,61.4951,328155.0
2024-07-11 12:00:00,62.09,63.29,61.91,63.25,221235.0,61.4555,62.6433,61.2774,62.6037,221235.0
2024-07-11 12:10:00,63.25,63.47,62.81,62.81,178375.0,62.6037,62.8214,62.1682,62.1682,178375.0
2024-07-11 12:20:00,62.81,63.18,62.55,63.16,97706.0,62.1682,62.5344,61.9108,62.5146,97706.0
2024-07-11 12:30:00,63.14,63.75,62.89,63.4,432922.0,62.4948,63.0986,62.2473,62.7521,432922.0
2024-07-11 12:40:00,63.36,63.55,62.24,62.26,163469.0,62.7125,62.9006,61.604,61.6238,163469.0
2024-07-11 12:50:00,62.26,62.5,61.99,62.1,127001.0,61.6238,61.8613,61.3565,61.4654,127001.0
2024-07-11 13:00:00,62.17,62.57,61.81,62.16,271490.0,61.5347,61.9306,61.1784,61.5248,271490.0
2024-07-11 13:10:00,62.15,62.43,61.7,62.34,181789.0,61.5149,61.792,61.0695,61.703,181789.0
2024-07-11 13:20:00,62.34,62.77,62.27,62.69,108542.0,61.703,62.1286,61.6337,62.0494,108542.0
2024-07-11 13:30:00,62.68,62.68,62.27,62.27,90533.0,62.0395,62.0395,61.6337,61.6337,90533.0
2024-07-11 13:40:00,62.28,62.45,61.91,62.1,73490.0,61.6436,61.8118,61.2774,61.4654,73490.0
2024-07-11 13:50:00,62.08,62.18,61.61,61.66,145650.0,61.4456,61.5446,60.9804,61.0299,145650.0
2024-07-11 14:00:00,61.66,61.84,61.22,61.54,194734.0,61.0299,61.2081,60.5944,60.9111,194734.0
2024-07-11 14:10:00,61.52,61.91,61.3,61.83,74305.0,60.8913,61.2774,60.6736,61.1982,74305.0
2024-07-11 14:20:00,61.82,62.15,61.72,61.8,74922.0,61.1883,61.5149,61.0893,61.1685,74922.0
2024-07-11 14:30:00,61.76,62.56,61.76,62.51,96593.0,61.1289,61.9207,61.1289,61.8712,96593.0
2024-07-11 14:40:00,62.51,62.59,62.18,62.29,77413.0,61.8712,61.9504,61.5446,61.6535,77413.0
2024-07-11 14:50:00,62.3,62.8,62.25,62.79,63760.0,61.6634,62.1583,61.6139,62.1484,63760.0
2024-07-11 15:00:00,62.77,63.34,62.71,63.21,157106.0,62.1286,62.6927,62.0692,62.5641,157106.0
2024-07-11 15:10:00,63.23,63.42,62.93,63.19,97468.0,62.5839,62.7719,62.2869,62.5443,97468.0
2024-07-11 15:20:00,63.15,63.28,62.48,62.54,113492.0,62.5047,62.6334,61.8415,61.9009,113492.0
2024-07-11 15:30:00,62.5,63.39,62.5,63.37,72999.0,61.8613,62.7422,61.8613,62.7224,72999.0
2024-07-11 15:40:00,63.37,63.37,62.67,63.06,130878.0,62.7224,62.7224,62.0296,62.4156,130878.0
2024-07-11 15:50:00,63.05,63.12,61.78,61.79,538928.0,62.4057,62.475,61.1487,61.1586,538928.0
2024-07-12 09:30:00,62.82,63.04,61.65,62.2,609135.0,62.1781,62.3958,61.02,61.5644,609135.0
2024-07-12 09:40:00,62.2,63.8,61.93,63.8,275180.0,61.5644,63.148,61.2971,63.148,275180.0
2024-07-12 09:50:00,63.81,64.25,63.56,64.01,320255.0,63.1579,63.5934,62.9105,63.3559,320255.0
2024-07-12 10:00:00,64.02,64.97,64.02,64.91,320136.0,63.3658,64.3061,63.3658,64.2467,320136.0
2024-07-12 10:10:00,64.9,65.04,64.39,64.64,218974.0,64.2368,64.3754,63.732,63.9795,218974.0
2024-07-12 10:20:00,64.63,64.97,64.29,64.59,149206.0,63.9696,64.3061,63.633,63.93,149206.0
2024-07-12 10:30:00,64.6,65.46,64.41,65.43,188695.0,63.9399,64.7911,63.7518,64.7614,188695.0
2024-07-12 10:40:00,65.45,65.8,65.4,65.79,192717.0,64.7812,65.1276,64.7317,65.1177,192717.0
2024-07-12 10:50:00,65.8,66.2,65.61,65.87,163741.0,65.1276,65.5235,64.9395,65.1969,163741.0
2024-07-12 11:00:00,65.87,66.12,65.58,66.04,160796.0,65.1969,65.4443,64.9098,65.3651,160796.0
2024-07-12 11:10:00,66.04,66.42,65.87,65.91,111193.0,65.3651,65.7413,65.1969,65.2365,111193.0
2024-07-12 11:20:00,65.91,65.96,65.27,65.8,122611.0,65.2365,65.286,64.603,65.1276,122611.0
2024-07-12 11:30:00,65.78,65.98,65.53,65.98,90863.0,65.1078,65.3058,64.8604,65.3058,90863.0
2024-07-12 11:40:00,65.98,66.25,65.96,66.14,84409.0,65.3058,65.573,65.286,65.4641,84409.0
2024-07-12 11:50:00,66.14,66.14,65.22,65.29,95066.0,65.4641,65.4641,64.5535,64.6228,95066.0
2024-07-12 12:00:00,65.29,65.67,64.8,64.88,130227.0,64.6228,64.9989,64.1378,64.217,130227.0
2024-07-12 12:10:00,64.86,65.03,64.62,64.93,122104.0,64.1972,64.3655,63.9597,64.2665,122104.0
2024-07-12 12:20:00,64.9,65.27,64.85,65.11,55761.0,64.2368,64.603,64.1873,64.4447,55761.0
2024-07-12 12:30:00,65.11,65.5,64.92,65.42,81559.0,64.4447,64.8307,64.2566,64.7515,81559.0
2024-07-12 12:40:00,65.43,65.46,65.2,65.3,35042.0,64.7614,64.7911,64.5337,64.6327,35042.0
2024-07-12 12:50:00,65.37,65.95,65.37,65.92,90888.0,64.702,65.2761,64.702,65.2464,90888.0
2024-07-12 13:00:00,65.92,66.07,65.72,66.07,61637.0,65.2464,65.3948,65.0484,65.3948,61637.0
2024-07-12 13:10:00,66.06,66.22,66.04,66.14,80779.0,65.3849,65.5433,65.3651,65.4641,80779.0
2024-07-12 13:20:00,66.11,66.27,66.04,66.27,36582.0,65.4344,65.5928,65.3651,65.5928,36582.0
2024-07-12 13:30:00,66.26,66.64,66.2,66.62,141247.0,65.5829,65.959,65.5235,65.9392,141247.0
2024-07-12 13:40:00,66.63,67.13,66.55,67.08,109108.0,65.9491,66.444,65.8699,66.3945,109108.0
2024-07-12 13:50:00,67.08,67.3,66.74,66.82,234365.0,66.3945,66.6123,66.058,66.1372,234365.0
2024-07-12 14:00:00,66.8,67.09,66.6,66.85,75758.0,66.1174,66.4044,65.9194,66.1669,75758.0
2024-07-12 14:10:00,66.89,67.01,66.79,66.81,51123.0,66.2065,66.3252,66.1075,66.1273,51123.0
2024-07-12 14:20:00,66.79,66.79,66.46,66.72,53657.0,66.1075,66.1075,65.7809,66.0382,53657.0
2024-07-12 14:30:00,66.74,67.08,66.6,67.08,44480.0,66.058,66.3945,65.9194,66.3945,44480.0
2024-07-12 14:40:00,67.08,67.13,66.85,66.96,45044.0,66.3945,66.444,66.1669,66.2757,45044.0
2024-07-12 14:50:00,66.94,67.04,66.73,67.04,33548.0,66.256,66.3549,66.0481,66.3549,33548.0
2024-07-12 15:00:00,67.02,67.03,66.8,66.83,31662.0,66.3351,66.345,66.1174,66.1471,31662.0
2024-07-12 15:10:00,66.87,66.9,66.28,66.31,53995.0,66.1867,66.2164,65.6027,65.6324,53995.0
2024-07-12 15:20:00,66.3,66.32,66.03,66.12,74014.0,65.6225,65.6423,65.3553,65.4443,74014.0
2024-07-12 15:30:00,66.1,66.1,64.6,64.69,221384.0,65.4245,65.4245,63.9399,64.0289,221384.0
2024-07-12 15:40:00,64.69,64.84,63.97,64.02,308846.0,64.0289,64.1774,63.3163,63.3658,308846.0
2024-07-12 15:50:00,63.99,64.19,63.45,64.08,503363.0,63.3361,63.5341,62.8016,63.4252,503363.0
2024-07-15 09:30:00,64.99,65.73,64.55,64.77,651415.0,64.3259,65.0583,63.8904,64.1081,651415.0
2024-07-15 09:40:00,64.74,65.27,63.73,64.5,401700.0,64.0784,64.603,63.0788,63.8409,401700.0
2024-07-15 09:50:00,64.49,65.02,64.05,64.37,247241.0,63.831,64.3556,63.3955,63.7122,247241.0
2024-07-15 10:00:00,64.41,65.51,64.32,65.46,217747.0,63.7518,64.8406,63.6627,64.7911,217747.0
2024-07-15 10:10:00,65.47,65.56,64.78,65.07,170790.0,64.801,64.8901,64.118,64.4051,170790.0
2024-07-15 10:20:00,65.04,65.47,64.81,65.13,124612.0,64.3754,64.801,64.1477,64.4644,124612.0
2024-07-15 10:30:00,65.09,65.63,65.09,65.39,121371.0,64.4249,64.9593,64.4249,64.7218,121371.0
2024-07-15 10:40:00,65.4,65.74,65.33,65.71,129818.0,64.7317,65.0682,64.6624,65.0385,129818.0
2024-07-15 10:50:00,65.72,66.26,65.72,65.95,168970.0,65.0484,65.5829,65.0484,65.2761,168970.0
2024-07-15 11:00:00,65.95,66.33,65.87,66.09,93437.0,65.2761,65.6522,65.1969,65.4146,93437.0
2024-07-15 11:10:00,66.14,66.56,66.13,66.54,97745.0,65.4641,65.8798,65.4542,65.86,97745.0
2024-07-15 11:20:00,66.57,66.76,65.89,65.95,175179.0,65.8897,66.0778,65.2167,65.2761,175179.0
2024-07-15 11:30:00,65.94,66.29,65.59,66.22,158280.0,65.2662,65.6126,64.9197,65.5433,158280.0
2024-07-15 11:40:00,66.26,66.39,65.1,65.54,127891.0,65.5829,65.7116,64.4348,64.8703,127891.0
2024-07-15 11:50:00,65.54,65.66,65.18,65.58,82340.0,64.8703,64.989,64.5139,64.9098,82340.0
2024-07-15 12:00:00,65.56,65.68,65.06,65.33,96308.0,64.8901,65.0088,64.3952,64.6624,96308.0
2024-07-15 12:10:00,65.27,65.32,64.55,64.58,186586.0,64.603,64.6525,63.8904,63.9201,186586.0
2024-07-15 12:20:00,64.6,65.34,64.42,65.31,116766.0,63.9399,64.6723,63.7617,64.6426,116766.0
2024-07-15 12:30:00,65.32,65.32,64.86,65.07,58784.0,64.6525,64.6525,64.1972,64.4051,58784.0
2024-07-15 12:40:00,65.05,65.52,64.84,65.02,91055.0,64.3853,64.8505,64.1774,64.3556,91055.0
2024-07-15 12:50:00,64.99,65.14,64.57,64.91,68166.0,64.3259,64.4743,63.9102,64.2467,68166.0
2024-07-15 13:00:00,64.87,64.87,64.03,64.46,107289.0,64.2071,64.2071,63.3757,63.8013,107289.0
2024-07-15 13:10:00,64.48,64.5,64.01,64.36,62908.0,63.8211,63.8409,63.3559,63.7023,62908.0
2024-07-15 13:20:00,64.34,64.8,64.15,64.3,59619.0,63.6825,64.1378,63.4945,63.6429,59619.0
2024-07-15 13:30:00,64.25,64.31,63.79,63.9,110906.0,63.5934,63.6528,63.1381,63.247,110906.0
2024-07-15 13:40:00,63.92,64.02,63.64,63.84,68284.0,63.2668,63.3658,62.9897,63.1876,68284.0
2024-07-15 13:50:00,63.82,64.13,63.59,63.64,85896.0,63.1678,63.4747,62.9402,62.9897,85896.0
2024-07-15 14:00:00,63.68,63.92,63.5,63.7,82066.0,63.0293,63.2668,62.8511,63.0491,82066.0
2024-07-15 14:10:00,63.71,63.77,63.31,63.35,111136.0,63.059,63.1183,62.663,62.7026,111136.0
2024-07-15 14:20:00,63.37,64.2,63.37,64.2,92029.0,62.7224,63.544,62.7224,63.544,92029.0
2024-07-15 14:30:00,64.18,64.65,64.1,64.22,95705.0,63.5242,63.9894,63.445,63.5637,95705.0
2024-07-15 14:40:00,64.23,64.47,63.89,64.34,62147.0,63.5736,63.8112,63.2371,63.6825,62147.0
2024-07-15 14:50:00,64.35,64.38,64.04,64.3,30447.0,63.6924,63.7221,63.3856,63.6429,30447.0
2024-07-15 15:00:00,64.28,64.45,64.14,64.35,46565.0,63.6231,63.7914,63.4846,63.6924,46565.0
2024-07-15 15:10:00,64.36,64.87,64.36,64.86,50790.0,63.7023,64.2071,63.7023,64.1972,50790.0
2024-07-15 15:20:00,64.85,64.85,64.5,64.6,47913.0,64.1873,64.1873,63.8409,63.9399,47913.0
2024-07-15 15:30:00,64.59,64.82,64.23,64.35,65215.0,63.93,64.1576,63.5736,63.6924,65215.0
2024-07-15 15:40:00,64.39,64.53,63.84,64.02,88881.0,63.732,63.8706,63.1876,63.3658,88881.0
2024-07-15 15:50:00,63.99,64.25,63.07,64.21,522301.0,63.3361,63.5934,62.4255,63.5538,522301.0
2024-07-16 09:30:00,65.05,65.36,64.03,65.32,515061.0,64.3853,64.6921,63.3757,64.6525,515061.0
2024-07-16 09:40:00,65.32,65.38,64.07,64.13,240040.0,64.6525,64.7119,63.4153,63.4747,240040.0
2024-07-16 09:50:00,64.13,64.79,63.63,63.85,191679.0,63.4747,64.1279,62.9798,63.1975,191679.0
2024-07-16 10:00:00,63.83,64.03,62.27,62.33,371229.0,63.1777,63.3757,61.6337,61.6931,371229.0
2024-07-16 10:10:00,62.35,63.41,62.23,63.41,181035.0,61.7129,62.762,61.5941,62.762,181035.0
2024-07-16 10:20:00,63.43,63.55,62.74,63.22,123387.0,62.7818,62.9006,62.0989,62.574,123387.0
2024-07-16 10:30:00,63.19,63.89,63.04,63.82,149858.0,62.5443,63.2371,62.3958,63.1678,149858.0
2024-07-16 10:40:00,63.82,64.22,63.73,64.11,155903.0,63.1678,63.5637,63.0788,63.4549,155903.0
2024-07-16 10:50:00,64.13,64.2,63.52,63.63,100765.0,63.4747,63.544,62.8709,62.9798,100765.0
2024-07-16 11:00:00,63.65,64.64,63.53,64.61,138657.0,62.9996,63.9795,62.8808,63.9498,138657.0
2024-07-16 11:10:00,64.61,64.85,64.28,64.48,118242.0,63.9498,64.1873,63.6231,63.8211,118242.0
2024-07-16 11:20:00,64.48,64.64,64.21,64.44,56570.0,63.8211,63.9795,63.5538,63.7815,56570.0
2024-07-16 11:30:00,64.43,64.58,64.0,64.56,77503.0,63.7716,63.9201,63.346,63.9003,77503.0
2024-07-16 11:40:00,64.6,64.63,64.28,64.49,61284.0,63.9399,63.9696,63.6231,63.831,61284.0
2024-07-16 11:50:00,64.55,64.79,64.36,64.46,67400.0,63.8904,64.1279,63.7023,63.8013,67400.0
2024-07-16 12:00:00,64.47,64.7,64.08,64.13,46860.0,63.8112,64.0388,63.4252,63.4747,46860.0
2024-07-16 12:10:00,64.12,64.34,63.61,63.98,98213.0,63.4648,63.6825,62.96,63.3262,98213.0
2024-07-16 12:20:00,63.97,64.06,63.74,63.77,37253.0,63.3163,63.4054,63.0887,63.1183,37253.0
2024-07-16 12:30:00,63.79,64.33,63.53,64.24,63397.0,63.1381,63.6726,62.8808,63.5835,63397.0
2024-07-16 12:40:00,64.25,64.42,63.77,64.41,57627.0,63.5934,63.7617,63.1183,63.7518,57627.0
2024-07-16 12:50:00,64.39,64.65,64.3,64.61,57322.0,63.732,63.9894,63.6429,63.9498,57322.0
2024-07-16 13:00:00,64.57,64.57,64.13,64.38,38589.0,63.9102,63.9102,63.4747,63.7221,38589.0
2024-07-16 13:10:00,64.4,64.4,63.8,63.96,42899.0,63.7419,63.7419,63.148,63.3064,42899.0
2024-07-16 13:20:00,63.93,64.14,63.77,63.92,30080.0,63.2767,63.4846,63.1183,63.2668,30080.0
2024-07-16 13:30:00,63.88,64.05,63.67,63.76,42959.0,63.2272,63.3955,63.0194,63.1084,42959.0
2024-07-16 13:40:00,63.77,64.17,63.69,64.01,37896.0,63.1183,63.5143,63.0392,63.3559,37896.0
2024-07-16 13:50:00,64.01,64.3,63.98,64.13,41572.0,63.3559,63.6429,63.3262,63.4747,41572.0
2024-07-16 14:00:00,64.11,64.11,63.84,63.91,27875.0,63.4549,63.4549,63.1876,63.2569,27875.0
2024-07-16 14:10:00,63.94,63.96,63.52,63.61,29508.0,63.2866,63.3064,62.8709,62.96,29508.0
2024-07-16 14:20:00,63.62,64.25,63.58,64.09,61072.0,62.9699,63.5934,62.9303,63.4351,61072.0
2024-07-16 14:30:00,64.04,64.49,63.98,64.48,45029.0,63.3856,63.831,63.3262,63.8211,45029.0
2024-07-16 14:40:00,64.48,64.7,64.36,64.48,58064.0,63.8211,64.0388,63.7023,63.8211,58064.0
2024-07-16 14:50:00,64.47,64.71,64.27,64.68,28338.0,63.8112,64.0487,63.6132,64.019,28338.0
2024-07-16 15:00:00,64.69,64.73,64.36,64.5,39972.0,64.0289,64.0685,63.7023,63.8409,39972.0
2024-07-16 15:10:00,64.53,64.63,64.34,64.37,20846.0,63.8706,63.9696,63.6825,63.7122,20846.0
2024-07-16 15:20:00,64.37,64.72,64.28,64.66,34953.0,63.7122,64.0586,63.6231,63.9993,34953.0
2024-07-16 15:30:00,64.65,65.02,64.47,64.8,94691.0,63.9894,64.3556,63.8112,64.1378,94691.0
2024-07-16 15:40:00,64.86,64.9,64.51,64.53,52411.0,64.1972,64.2368,63.8508,63.8706,52411.0
2024-07-16 15:50:00,64.53,65.59,64.46,65.35,443278.0,63.8706,64.9197,63.8013,64.6822,443278.0
2024-07-17 09:30:00,58.61,59.3,57.5,58.82,1599890.0,58.0111,58.694,56.9124,58.2189,1599890.0
2024-07-17 09:40:00,58.87,58.87,57.72,57.93,399930.0,58.2684,58.2684,57.1302,57.338,399930.0
2024-07-17 09:50:00,57.92,58.25,57.5,57.5,373960.0,57.3281,57.6548,56.9124,56.9124,373960.0
2024-07-17 10:00:00,57.5,57.56,56.2,56.33,637185.0,56.9124,56.9718,55.6257,55.7544,637185.0
2024-07-17 10:10:00,56.32,57.32,56.05,57.17,374568.0,55.7445,56.7343,55.4772,56.5858,374568.0
2024-07-17 10:20:00,57.17,57.28,56.44,57.1,356038.0,56.5858,56.6947,55.8632,56.5165,356038.0
2024-07-17 10:30:00,57.04,57.78,56.99,57.45,316083.0,56.4571,57.1896,56.4076,56.8629,316083.0
2024-07-17 10:40:00,57.44,58.35,57.32,57.32,443244.0,56.853,57.7537,56.7343,56.7343,443244.0
2024-07-17 10:50:00,57.33,57.37,56.8,57.33,249741.0,56.7442,56.7837,56.2196,56.7442,249741.0
2024-07-17 11:00:00,57.32,57.48,56.75,57.21,162939.0,56.7343,56.8926,56.1701,56.6254,162939.0
2024-07-17 11:10:00,57.21,57.3,56.66,57.23,159759.0,56.6254,56.7145,56.081,56.6452,159759.0
2024-07-17 11:20:00,57.24,57.51,56.81,57.19,143540.0,56.6551,56.9223,56.2295,56.6056,143540.0
2024-07-17 11:30:00,57.11,57.27,56.48,56.52,177512.0,56.5264,56.6848,55.9028,55.9424,177512.0
2024-07-17 11:40:00,56.52,56.6,55.37,55.38,465779.0,55.9424,56.0216,54.8042,54.8141,465779.0
2024-07-17 11:50:00,55.4,55.97,55.21,55.92,197817.0,54.8339,55.3981,54.6458,55.3486,197817.0
2024-07-17 12:00:00,55.94,55.97,55.48,55.48,239410.0,55.3684,55.3981,54.9131,54.9131,239410.0
2024-07-17 12:10:00,55.48,55.51,54.91,55.18,326858.0,54.9131,54.9428,54.3489,54.6161,326858.0
2024-07-17 12:20:00,55.19,55.44,54.52,54.65,257439.0,54.626,54.8735,53.9629,54.0915,257439.0
2024-07-17 12:30:00,54.62,54.95,54.32,54.65,212459.0,54.0618,54.3885,53.7649,54.0915,212459.0
2024-07-17 12:40:00,54.64,54.68,53.87,53.97,396204.0,54.0816,54.1212,53.3195,53.4185,396204.0
2024-07-17 12:50:00,53.97,54.99,53.88,54.9,206052.0,53.4185,54.4281,53.3294,54.339,206052.0
2024-07-17 13:00:00,54.89,55.0,54.31,54.31,168771.0,54.3291,54.438,53.755,53.755,168771.0
2024-07-17 13:10:00,54.31,54.6,54.12,54.48,123896.0,53.755,54.0421,53.567,53.9233,123896.0
2024-07-17 13:20:00,54.45,54.67,54.09,54.32,136538.0,53.8936,54.1113,53.5373,53.7649,136538.0
2024-07-17 13:30:00,54.3,54.8,54.23,54.25,129587.0,53.7451,54.24,53.6758,53.6956,129587.0
2024-07-17 13:40:00,54.22,54.31,53.94,54.16,178787.0,53.6659,53.755,53.3888,53.6065,178787.0
2024-07-17 13:50:00,54.12,54.12,53.51,53.58,141324.0,53.567,53.567,52.9632,53.0325,141324.0
2024-07-17 14:00:00,53.58,53.71,53.22,53.64,167375.0,53.0325,53.1611,52.6762,53.0919,167375.0
2024-07-17 14:10:00,53.62,53.78,53.43,53.58,102264.0,53.0721,53.2304,52.884,53.0325,102264.0
2024-07-17 14:20:00,53.62,53.77,53.29,53.47,95160.0,53.0721,53.2205,52.7454,52.9236,95160.0
2024-07-17 14:30:00,53.44,53.63,53.07,53.09,157227.0,52.8939,53.082,52.5277,52.5475,157227.0
2024-07-17 14:40:00,53.1,53.29,52.77,52.77,291427.0,52.5574,52.7454,52.2308,52.2308,291427.0
2024-07-17 14:50:00,52.77,53.12,52.59,52.96,186128.0,52.2308,52.5772,52.0526,52.4188,186128.0
2024-07-17 15:00:00,52.98,53.14,52.33,52.45,178604.0,52.4386,52.597,51.7952,51.914,178604.0
2024-07-17 15:10:00,52.45,52.82,52.12,52.33,219982.0,51.914,52.2802,51.5874,51.7952,219982.0
2024-07-17 15:20:00,52.35,53.34,52.28,53.29,349039.0,51.815,52.7949,51.7458,52.7454,349039.0
2024-07-17 15:30:00,53.26,53.73,53.0,53.02,436591.0,52.7157,53.1809,52.4584,52.4782,436591.0
2024-07-17 15:40:00,53.02,53.65,52.9,53.64,297769.0,52.4782,53.1018,52.3594,53.0919,297769.0
2024-07-17 15:50:00,53.68,53.7,51.23,51.41,1083133.0,53.1315,53.1512,50.7065,50.8847,1083133.0
2024-07-18 09:30:00,54.16,54.17,52.86,53.26,1201351.0,53.6065,53.6164,52.3198,52.7157,1201351.0
2024-07-18 09:40:00,53.26,53.33,51.74,52.7,540465.0,52.7157,52.785,51.2113,52.1615,540465.0
2024-07-18 09:50:00,52.7,53.33,52.44,53.31,300650.0,52.1615,52.785,51.9041,52.7652,300650.0
2024-07-18 10:00:00,53.3,53.86,53.05,53.83,288532.0,52.7553,53.3096,52.5079,53.2799,288532.0
2024-07-18 10:10:00,53.83,54.02,53.29,53.38,217282.0,53.2799,53.468,52.7454,52.8345,217282.0
2024-07-18 10:20:00,53.36,53.45,52.82,52.88,214505.0,52.8147,52.9038,52.2802,52.3396,214505.0
2024-07-18 10:30:00,52.85,52.85,51.42,51.44,515390.0,52.3099,52.3099,50.8945,50.9143,515390.0
2024-07-18 10:40:00,51.44,51.44,50.18,51.21,640741.0,50.9143,50.9143,49.6672,50.6867,640741.0
2024-07-18 10:50:00,51.2,52.28,51.11,51.88,347434.0,50.6768,51.7458,50.5877,51.3498,347434.0
2024-07-18 11:00:00,51.86,52.19,50.63,50.65,299253.0,51.3301,51.6567,50.1126,50.1324,299253.0
2024-07-18 11:10:00,50.65,50.74,49.89,49.92,443623.0,50.1324,50.2215,49.3802,49.4099,443623.0
2024-07-18 11:20:00,49.9,50.2,49.51,49.76,475661.0,49.3901,49.687,49.0041,49.2515,475661.0
2024-07-18 11:30:00,49.74,50.19,49.13,50.18,495333.0,49.2317,49.6771,48.6279,49.6672,495333.0
2024-07-18 11:40:00,50.18,50.3,49.31,49.31,244247.0,49.6672,49.786,48.8061,48.8061,244247.0
2024-07-18 11:50:00,49.32,49.89,49.27,49.44,247420.0,48.816,49.3802,48.7665,48.9348,247420.0
2024-07-18 12:00:00,49.41,50.3,49.28,50.24,270580.0,48.9051,49.786,48.7764,49.7266,270580.0
2024-07-18 12:10:00,50.24,50.29,49.9,50.1,301568.0,49.7266,49.7761,49.3901,49.588,301568.0
2024-07-18 12:20:00,50.1,50.63,50.0,50.36,227201.0,49.588,50.1126,49.4891,49.8454,227201.0
2024-07-18 12:30:00,50.36,51.17,50.17,51.15,256156.0,49.8454,50.6471,49.6573,50.6273,256156.0
2024-07-18 12:40:00,51.16,51.36,50.83,50.88,206356.0,50.6372,50.8352,50.3106,50.3601,206356.0
2024-07-18 12:50:00,50.86,51.51,50.8,51.51,128362.0,50.3403,50.9836,50.2809,50.9836,128362.0
2024-07-18 13:00:00,51.51,51.62,50.61,50.82,167775.0,50.9836,51.0925,50.0928,50.3007,167775.0
2024-07-18 13:10:00,50.84,51.64,50.84,51.59,211608.0,50.3205,51.1123,50.3205,51.0628,211608.0
2024-07-18 13:20:00,51.57,52.06,51.08,51.17,254008.0,51.043,51.528,50.558,50.6471,254008.0
2024-07-18 13:30:00,51.16,51.7,51.0,51.12,156585.0,50.6372,51.1717,50.4788,50.5976,156585.0
2024-07-18 13:40:00,51.1,51.46,51.0,51.14,90217.0,50.5778,50.9341,50.4788,50.6174,90217.0
2024-07-18 13:50:00,51.1,51.1,50.27,50.33,165173.0,50.5778,50.5778,49.7563,49.8157,165173.0
2024-07-18 14:00:00,50.36,50.66,49.97,50.66,154544.0,49.8454,50.1423,49.4594,50.1423,154544.0
2024-07-18 14:10:00,50.65,50.66,50.03,50.25,134433.0,50.1324,50.1423,49.5188,49.7365,134433.0
2024-07-18 14:20:00,50.24,50.76,50.2,50.35,146308.0,49.7266,50.2413,49.687,49.8355,146308.0
2024-07-18 14:30:00,50.35,50.56,49.9,49.91,157907.0,49.8355,50.0433,49.3901,49.4,157907.0
2024-07-18 14:40:00,49.91,50.22,49.82,49.87,91517.0,49.4,49.7068,49.3109,49.3604,91517.0
2024-07-18 14:50:00,49.87,50.32,49.82,50.22,113976.0,49.3604,49.8058,49.3109,49.7068,113976.0
2024-07-18 15:00:00,50.24,50.57,49.85,50.04,196630.0,49.7266,50.0532,49.3406,49.5287,196630.0
2024-07-18 15:10:00,50.07,50.08,49.34,49.65,218575.0,49.5583,49.5682,48.8358,49.1426,218575.0
2024-07-18 15:20:00,49.67,50.22,49.48,50.18,252961.0,49.1624,49.7068,48.9744,49.6672,252961.0
2024-07-18 15:30:00,50.16,51.2,50.11,51.19,218582.0,49.6474,50.6768,49.5979,50.6669,218582.0
2024-07-18 15:40:00,51.19,52.69,51.19,52.69,480881.0,50.6669,52.1516,50.6669,52.1516,480881.0
2024-07-18 15:50:00,52.66,52.66,51.27,51.79,730795.0,52.1219,52.1219,50.7461,51.2608,730795.0
2024-07-19 09:30:00,51.78,51.78,50.22,50.98,954728.0,51.2509,51.2509,49.7068,50.459,954728.0
2024-07-19 09:40:00,51.01,51.6,50.3,50.59,467609.0,50.4887,51.0727,49.786,50.073,467609.0
2024-07-19 09:50:00,50.59,51.28,50.52,50.53,320941.0,50.073,50.756,50.0037,50.0136,320941.0
2024-07-19 10:00:00,50.51,50.53,49.94,50.42,370566.0,49.9938,50.0136,49.4297,49.9048,370566.0
2024-07-19 10:10:00,50.41,50.41,49.4,49.81,331423.0,49.8949,49.8949,48.8952,49.301,331423.0
2024-07-19 10:20:00,49.81,49.88,48.95,48.97,567787.0,49.301,49.3703,48.4498,48.4696,567787.0
2024-07-19 10:30:00,48.98,49.22,48.49,49.17,521712.0,48.4795,48.717,47.9945,48.6675,521712.0
2024-07-19 10:40:00,49.18,49.18,48.37,48.8,328939.0,48.6774,48.6774,47.8757,48.3013,328939.0
2024-07-19 10:50:00,48.82,49.19,48.63,49.04,147675.0,48.3211,48.6873,48.1331,48.5389,147675.0
2024-07-19 11:00:00,49.12,49.79,48.86,48.87,267456.0,48.6181,49.2812,48.3607,48.3706,267456.0
2024-07-19 11:10:00,48.85,49.08,48.45,48.89,229163.0,48.3508,48.5785,47.9549,48.3904,229163.0
2024-07-19 11:20:00,48.89,49.06,48.14,48.21,232045.0,48.3904,48.5587,47.6481,47.7174,232045.0
2024-07-19 11:30:00,48.22,48.51,47.83,47.83,304071.0,47.7272,48.0143,47.3412,47.3412,304071.0
2024-07-19 11:40:00,47.83,48.45,47.83,48.39,181051.0,47.3412,47.9549,47.3412,47.8955,181051.0
2024-07-19 11:50:00,48.4,49.02,48.21,49.02,180168.0,47.9054,48.5191,47.7174,48.5191,180168.0
2024-07-19 12:00:00,49.01,49.07,48.33,48.51,202639.0,48.5092,48.5686,47.8361,48.0143,202639.0
2024-07-19 12:10:00,48.51,48.63,48.16,48.16,98193.0,48.0143,48.1331,47.6679,47.6679,98193.0
2024-07-19 12:20:00,48.17,48.29,47.77,48.04,249162.0,47.6778,47.7965,47.2818,47.5491,249162.0
2024-07-19 12:30:00,48.02,48.17,47.54,47.7,241865.0,47.5293,47.6778,47.0542,47.2126,241865.0
2024-07-19 12:40:00,47.7,48.08,47.33,47.51,191919.0,47.2126,47.5887,46.8463,47.0245,191919.0
2024-07-19 12:50:00,47.5,47.9,47.45,47.83,106215.0,47.0146,47.4105,46.9651,47.3412,106215.0
2024-07-19 13:00:00,47.82,47.84,47.24,47.38,107702.0,47.3313,47.3511,46.7573,46.8958,107702.0
2024-07-19 13:10:00,47.36,47.55,47.09,47.09,155940.0,46.876,47.0641,46.6088,46.6088,155940.0
2024-07-19 13:20:00,47.08,47.38,46.86,47.27,238486.0,46.5989,46.8958,46.3811,46.787,238486.0
2024-07-19 13:30:00,47.24,47.59,46.98,47.52,165324.0,46.7573,47.1037,46.4999,47.0344,165324.0
2024-07-19 13:40:00,47.49,47.66,46.99,47.6,221925.0,47.0047,47.173,46.5098,47.1136,221925.0
2024-07-19 13:50:00,47.55,47.58,47.12,47.55,82956.0,47.0641,47.0938,46.6385,47.0641,82956.0
2024-07-19 14:00:00,47.53,47.88,47.35,47.82,115094.0,47.0443,47.3907,46.8661,47.3313,115094.0
2024-07-19 14:10:00,47.8,48.04,47.63,47.7,122752.0,47.3115,47.5491,47.1433,47.2126,122752.0
2024-07-19 14:20:00,47.7,47.7,47.34,47.35,87127.0,47.2126,47.2126,46.8562,46.8661,87127.0
2024-07-19 14:30:00,47.38,47.54,47.12,47.16,86818.0,46.8958,47.0542,46.6385,46.6781,86818.0
2024-07-19 14:40:00,47.17,47.42,47.12,47.34,92812.0,46.688,46.9354,46.6385,46.8562,92812.0
2024-07-19 14:50:00,47.34,47.75,47.34,47.74,87410.0,46.8562,47.2621,46.8562,47.2522,87410.0
2024-07-19 15:00:00,47.73,48.49,47.73,48.26,188922.0,47.2423,47.9945,47.2423,47.7668,188922.0
2024-07-19 15:10:00,48.25,48.49,47.95,48.49,97331.0,47.7569,47.9945,47.46,47.9945,97331.0
2024-07-19 15:20:00,48.49,48.6,48.29,48.39,160067.0,47.9945,48.1034,47.7965,47.8955,160067.0
2024-07-19 15:30:00,48.36,48.39,47.51,47.58,143703.0,47.8658,47.8955,47.0245,47.0938,143703.0
2024-07-19 15:40:00,47.59,47.78,46.98,47.0,266988.0,47.1037,47.2917,46.4999,46.5197,266988.0
2024-07-19 15:50:00,47.0,47.16,46.75,47.0,844953.0,46.5197,46.6781,46.2723,46.5197,844953.0
2024-07-22 09:30:00,50.05,50.28,48.82,49.81,1506776.0,49.5385,49.7662,48.3211,49.301,1506776.0
2024-07-22 09:40:00,49.8,51.41,49.75,51.14,737778.0,49.2911,50.8847,49.2416,50.6174,737778.0
2024-07-22 09:50:00,51.15,51.26,50.33,50.42,462836.0,50.6273,50.7362,49.8157,49.9048,462836.0
2024-07-22 10:00:00,50.41,50.54,49.44,49.58,533429.0,49.8949,50.0235,48.9348,49.0734,533429.0
2024-07-22 10:10:00,49.58,50.61,49.49,50.1,343160.0,49.0734,50.0928,48.9843,49.588,343160.0
2024-07-22 10:20:00,50.15,50.63,49.86,50.58,205992.0,49.6375,50.1126,49.3505,50.0631,205992.0
2024-07-22 10:30:00,50.6,51.04,50.27,51.0,376993.0,50.0829,50.5184,49.7563,50.4788,376993.0
2024-07-22 10:40:00,50.98,51.16,50.75,50.8,230594.0,50.459,50.6372,50.2314,50.2809,230594.0
2024-07-22 10:50:00,50.79,50.81,50.37,50.54,228204.0,50.271,50.2908,49.8553,50.0235,228204.0
2024-07-22 11:00:00,50.56,51.15,50.03,50.03,255695.0,50.0433,50.6273,49.5188,49.5188,255695.0
2024-07-22 11:10:00,50.02,50.54,49.9,50.06,284416.0,49.5089,50.0235,49.3901,49.5484,284416.0
2024-07-22 11:20:00,50.05,50.44,49.59,49.66,219334.0,49.5385,49.9246,49.0832,49.1525,219334.0
2024-07-22 11:30:00,49.63,49.82,49.11,49.79,279560.0,49.1228,49.3109,48.6082,49.2812,279560.0
2024-07-22 11:40:00,49.74,50.13,49.51,50.09,165984.0,49.2317,49.6177,49.0041,49.5781,165984.0
2024-07-22 11:50:00,50.09,50.39,49.83,50.28,237921.0,49.5781,49.8751,49.3208,49.7662,237921.0
2024-07-22 12:00:00,50.31,50.51,49.96,50.4,145111.0,49.7959,49.9938,49.4495,49.885,145111.0
2024-07-22 12:10:00,50.39,50.62,50.25,50.49,110019.0,49.8751,50.1027,49.7365,49.9741,110019.0
2024-07-22 12:20:00,50.5,50.66,50.38,50.53,91631.0,49.9839,50.1423,49.8652,50.0136,91631.0
2024-07-22 12:30:00,50.52,50.82,50.34,50.78,112743.0,50.0037,50.3007,49.8256,50.2611,112743.0
2024-07-22 12:40:00,50.77,50.95,50.72,50.92,67546.0,50.2512,50.4294,50.2017,50.3997,67546.0
2024-07-22 12:50:00,50.93,51.29,50.9,51.11,252443.0,50.4096,50.7659,50.3799,50.5877,252443.0
2024-07-22 13:00:00,51.12,51.49,51.04,51.45,110992.0,50.5976,50.9638,50.5184,50.9242,110992.0
2024-07-22 13:10:00,51.46,51.52,51.22,51.38,122418.0,50.9341,50.9935,50.6966,50.855,122418.0
2024-07-22 13:20:00,51.36,51.44,51.06,51.36,83403.0,50.8352,50.9143,50.5382,50.8352,83403.0
2024-07-22 13:30:00,51.39,51.8,51.37,51.56,150144.0,50.8649,51.2707,50.8451,51.0331,150144.0
2024-07-22 13:40:00,51.53,51.81,51.49,51.68,83116.0,51.0034,51.2806,50.9638,51.1519,83116.0
2024-07-22 13:50:00,51.67,51.79,51.4,51.56,99211.0,51.142,51.2608,50.8748,51.0331,99211.0
2024-07-22 14:00:00,51.57,52.04,51.49,52.01,232074.0,51.043,51.5082,50.9638,51.4785,232074.0
2024-07-22 14:10:00,52.0,52.21,51.74,52.21,243610.0,51.4686,51.6765,51.2113,51.6765,243610.0
2024-07-22 14:20:00,52.21,52.27,52.03,52.03,121136.0,51.6765,51.7359,51.4983,51.4983,121136.0
2024-07-22 14:30:00,52.03,52.27,52.03,52.23,103030.0,51.4983,51.7359,51.4983,51.6963,103030.0
2024-07-22 14:40:00,52.21,52.23,51.85,52.03,125920.0,51.6765,51.6963,51.3202,51.4983,125920.0
2024-07-22 14:50:00,52.01,52.16,51.92,51.92,55955.0,51.4785,51.627,51.3894,51.3894,55955.0
2024-07-22 15:00:00,51.92,52.25,51.53,52.2,166255.0,51.3894,51.7161,51.0034,51.6666,166255.0
2024-07-22 15:10:00,52.21,52.41,52.17,52.3,190000.0,51.6765,51.8744,51.6369,51.7656,190000.0
2024-07-22 15:20:00,52.29,52.44,51.95,52.11,195144.0,51.7557,51.9041,51.4191,51.5775,195144.0
2024-07-22 15:30:00,52.13,52.41,51.93,52.38,203336.0,51.5973,51.8744,51.3993,51.8447,203336.0
2024-07-22 15:40:00,52.38,52.94,52.35,52.88,259766.0,51.8447,52.399,51.815,52.3396,259766.0
2024-07-22 15:50:00,52.88,52.92,52.52,52.85,768448.0,52.3396,52.3792,51.9833,52.3099,768448.0
2024-07-23 09:30:00,50.51,51.6,50.33,51.5,856207.0,49.9938,51.0727,49.8157,50.9737,856207.0
2024-07-23 09:40:00,51.48,52.07,50.98,51.54,473506.0,50.9539,51.5379,50.459,51.0133,473506.0
2024-07-23 09:50:00,51.57,51.59,50.97,51.35,240876.0,51.043,51.0628,50.4491,50.8253,240876.0
2024-07-23 10:00:00,51.37,51.47,50.61,51.32,294657.0,50.8451,50.944,50.0928,50.7956,294657.0
2024-07-23 10:10:00,51.32,51.44,50.92,51.22,175469.0,50.7956,50.9143,50.3997,50.6966,175469.0
2024-07-23 10:20:00,51.2,51.49,51.04,51.17,145236.0,50.6768,50.9638,50.5184,50.6471,145236.0
2024-07-23 10:30:00,51.21,51.31,50.7,50.92,206486.0,50.6867,50.7857,50.1819,50.3997,206486.0
2024-07-23 10:40:00,50.97,51.1,50.38,50.48,202882.0,50.4491,50.5778,49.8652,49.9642,202882.0
2024-07-23 10:50:00,50.49,50.88,50.38,50.8,141401.0,49.9741,50.3601,49.8652,50.2809,141401.0
2024-07-23 11:00:00,50.76,50.96,50.58,50.83,93707.0,50.2413,50.4392,50.0631,50.3106,93707.0
2024-07-23 11:10:00,50.85,51.68,50.85,51.56,247449.0,50.3304,51.1519,50.3304,51.0331,247449.0
2024-07-23 11:20:00,51.55,51.65,51.03,51.21,118533.0,51.0232,51.1222,50.5085,50.6867,118533.0
2024-07-23 11:30:00,51.2,51.35,51.02,51.2,91024.0,50.6768,50.8253,50.4986,50.6768,91024.0
2024-07-23 11:40:00,51.19,51.24,51.02,51.15,41632.0,50.6669,50.7164,50.4986,50.6273,41632.0
2024-07-23 11:50:00,51.14,51.22,50.85,50.93,77309.0,50.6174,50.6966,50.3304,50.4096,77309.0
2024-07-23 12:00:00,50.94,51.24,50.74,51.08,120702.0,50.4195,50.7164,50.2215,50.558,120702.0
2024-07-23 12:10:00,51.07,51.23,50.86,50.95,49756.0,50.5481,50.7065,50.3403,50.4294,49756.0
2024-07-23 12:20:00,50.96,51.03,50.26,50.54,214678.0,50.4392,50.5085,49.7464,50.0235,214678.0
2024-07-23 12:30:00,50.5,50.66,50.35,50.52,74642.0,49.9839,50.1423,49.8355,50.0037,74642.0
2024-07-23 12:40:00,50.52,50.8,50.43,50.67,99534.0,50.0037,50.2809,49.9147,50.1522,99534.0
2024-07-23 12:50:00,50.63,50.64,50.23,50.47,81064.0,50.1126,50.1225,49.7167,49.9543,81064.0
2024-07-23 13:00:00,50.45,50.66,50.19,50.21,99246.0,49.9345,50.1423,49.6771,49.6969,99246.0
2024-07-23 13:10:00,50.2,50.28,50.0,50.15,239825.0,49.687,49.7662,49.4891,49.6375,239825.0
2024-07-23 13:20:00,50.17,50.5,50.17,50.36,76118.0,49.6573,49.9839,49.6573,49.8454,76118.0
2024-07-23 13:30:00,50.31,50.49,50.15,50.28,48032.0,49.7959,49.9741,49.6375,49.7662,48032.0
2024-07-23 13:40:00,50.29,50.57,50.22,50.48,72571.0,49.7761,50.0532,49.7068,49.9642,72571.0
2024-07-23 13:50:00,50.44,50.74,50.39,50.64,66225.0,49.9246,50.2215,49.8751,50.1225,66225.0
2024-07-23 14:00:00,50.63,50.94,50.6,50.94,56906.0,50.1126,50.4195,50.0829,50.4195,56906.0
2024-07-23 14:10:00,50.94,50.94,50.65,50.68,60234.0,50.4195,50.4195,50.1324,50.1621,60234.0
2024-07-23 14:20:00,50.69,50.76,50.31,50.46,86664.0,50.172,50.2413,49.7959,49.9444,86664.0
2024-07-23 14:30:00,50.48,50.85,50.41,50.84,65418.0,49.9642,50.3304,49.8949,50.3205,65418.0
2024-07-23 14:40:00,50.83,50.86,50.66,50.83,39862.0,50.3106,50.3403,50.1423,50.3106,39862.0
2024-07-23 14:50:00,50.82,51.02,50.8,51.02,59000.0,50.3007,50.4986,50.2809,50.4986,59000.0
2024-07-23 15:00:00,51.0,51.22,50.96,51.14,75905.0,50.4788,50.6966,50.4392,50.6174,75905.0
2024-07-23 15:10:00,51.15,51.29,50.94,51.04,65661.0,50.6273,50.7659,50.4195,50.5184,65661.0
2024-07-23 15:20:00,51.03,51.31,51.02,51.12,62367.0,50.5085,50.7857,50.4986,50.5976,62367.0
2024-07-23 15:30:00,51.11,51.12,50.85,50.92,131472.0,50.5877,50.5976,50.3304,50.3997,131472.0
2024-07-23 15:40:00,50.94,50.94,50.4,50.61,305091.0,50.4195,50.4195,49.885,50.0928,305091.0
2024-07-23 15:50:00,50.62,50.78,50.13,50.44,570292.0,50.1027,50.2611,49.6177,49.9246,570292.0
2024-07-24 09:30:00,48.54,48.78,47.16,47.25,1037289.0,48.044,48.2815,46.6781,46.7672,1037289.0
2024-07-24 09:40:00,47.26,47.81,46.72,47.72,494421.0,46.7771,47.3214,46.2426,47.2324,494421.0
2024-07-24 09:50:00,47.67,47.75,46.8,46.91,428200.0,47.1829,47.2621,46.3218,46.4306,428200.0
2024-07-24 10:00:00,46.9,47.31,46.81,47.18,294133.0,46.4207,46.8265,46.3317,46.6979,294133.0
2024-07-24 10:10:00,47.17,47.26,46.5,46.63,321874.0,46.688,46.7771,46.0248,46.1535,321874.0
2024-07-24 10:20:00,46.65,47.14,46.44,47.03,184193.0,46.1733,46.6583,45.9654,46.5494,184193.0
2024-07-24 10:30:00,47.03,47.26,46.71,46.71,157698.0,46.5494,46.7771,46.2327,46.2327,157698.0
2024-07-24 10:40:00,46.7,46.82,46.32,46.51,200968.0,46.2228,46.3416,45.8467,46.0347,200968.0
2024-07-24 10:50:00,46.52,46.59,46.09,46.52,180677.0,46.0446,46.1139,45.619,46.0446,180677.0
2024-07-24 11:00:00,46.51,46.61,45.95,46.1,243785.0,46.0347,46.1337,45.4804,45.6289,243785.0
2024-07-24 11:10:00,46.1,46.12,45.5,45.67,324585.0,45.6289,45.6487,45.035,45.2033,324585.0
2024-07-24 11:20:00,45.67,45.75,45.31,45.64,226609.0,45.2033,45.2825,44.847,45.1736,226609.0
2024-07-24 11:30:00,45.62,45.88,45.52,45.85,174974.0,45.1538,45.4112,45.0548,45.3815,174974.0
2024-07-24 11:40:00,45.84,45.84,45.3,45.36,157098.0,45.3716,45.3716,44.8371,44.8965,157098.0
2024-07-24 11:50:00,45.33,45.7,45.24,45.24,158810.0,44.8668,45.233,44.7777,44.7777,158810.0
2024-07-24 12:00:00,45.24,45.34,44.96,45.08,524645.0,44.7777,44.8767,44.5006,44.6193,524645.0
2024-07-24 12:10:00,45.06,45.42,44.96,45.24,222599.0,44.5995,44.9559,44.5006,44.7777,222599.0
2024-07-24 12:20:00,45.23,45.32,44.82,44.83,224838.0,44.7678,44.8569,44.362,44.3719,224838.0
2024-07-24 12:30:00,44.82,44.99,44.69,44.73,238668.0,44.362,44.5303,44.2333,44.2729,238668.0
2024-07-24 12:40:00,44.77,44.81,44.4,44.66,318767.0,44.3125,44.3521,43.9463,44.2036,318767.0
2024-07-24 12:50:00,44.66,44.73,44.46,44.52,107694.0,44.2036,44.2729,44.0057,44.0651,107694.0
2024-07-24 13:00:00,44.53,44.67,44.3,44.67,194822.0,44.075,44.2135,43.8473,44.2135,194822.0
2024-07-24 13:10:00,44.67,45.04,44.61,44.97,260841.0,44.2135,44.5797,44.1541,44.5105,260841.0
2024-07-24 13:20:00,44.96,45.2,44.79,44.88,406359.0,44.5006,44.7381,44.3323,44.4214,406359.0
2024-07-24 13:30:00,44.86,45.1,44.65,45.06,134250.0,44.4016,44.6391,44.1937,44.5995,134250.0
2024-07-24 13:40:00,45.06,45.29,44.78,44.78,468997.0,44.5995,44.8272,44.3224,44.3224,468997.0
2024-07-24 13:50:00,44.78,44.8,44.51,44.53,96972.0,44.3224,44.3422,44.0552,44.075,96972.0
2024-07-24 14:00:00,44.53,44.62,44.31,44.43,181511.0,44.075,44.164,43.8572,43.976,181511.0
2024-07-24 14:10:00,44.41,44.53,44.17,44.3,197085.0,43.9562,44.075,43.7186,43.8473,197085.0
2024-07-24 14:20:00,44.31,44.32,44.01,44.02,186392.0,43.8572,43.8671,43.5603,43.5702,186392.0
2024-07-24 14:30:00,44.02,44.13,43.98,44.1,244938.0,43.5702,43.679,43.5306,43.6494,244938.0
2024-07-24 14:40:00,44.09,44.14,43.5,43.55,235885.0,43.6395,43.6889,43.0555,43.105,235885.0
2024-07-24 14:50:00,43.55,43.71,43.37,43.58,239593.0,43.105,43.2633,42.9268,43.1347,239593.0
2024-07-24 15:00:00,43.54,43.66,43.21,43.38,161250.0,43.0951,43.2138,42.7684,42.9367,161250.0
2024-07-24 15:10:00,43.38,43.46,43.23,43.37,155497.0,42.9367,43.0159,42.7882,42.9268,155497.0
2024-07-24 15:20:00,43.39,43.56,43.0,43.05,232424.0,42.9466,43.1149,42.5606,42.6101,232424.0
2024-07-24 15:30:00,43.05,44.05,42.96,43.92,342645.0,42.6101,43.5999,42.521,43.4712,342645.0
2024-07-24 15:40:00,43.94,44.25,43.64,43.89,265914.0,43.491,43.7978,43.1941,43.4415,265914.0
2024-07-24 15:50:00,43.89,43.93,42.25,42.51,1472940.0,43.4415,43.4811,41.8183,42.0756,1472940.0
2024-07-25 09:30:00,41.52,41.52,39.5,40.08,2620975.0,41.0957,41.0957,39.0964,39.6704,2620975.0
2024-07-25 09:40:00,40.05,41.24,39.99,40.36,1131332.0,39.6407,40.8186,39.5813,39.9476,1131332.0
2024-07-25 09:50:00,40.37,40.64,38.95,39.22,1187765.0,39.9575,40.2247,38.552,38.8192,1187765.0
2024-07-25 10:00:00,39.21,39.22,38.0,38.26,1309396.0,38.8093,38.8192,37.6117,37.869,1309396.0
2024-07-25 10:10:00,38.29,39.07,37.4,38.97,1394754.0,37.8987,38.6708,37.0178,38.5718,1394754.0
2024-07-25 10:20:00,38.95,40.08,38.61,39.98,1114304.0,38.552,39.6704,38.2155,39.5715,1114304.0
2024-07-25 10:30:00,39.95,40.62,39.74,40.34,841264.0,39.5418,40.2049,39.3339,39.9278,841264.0
2024-07-25 10:40:00,40.33,41.21,40.12,41.19,794701.0,39.9179,40.7889,39.71,40.7691,794701.0
2024-07-25 10:50:00,41.2,42.06,41.17,41.89,811106.0,40.779,41.6302,40.7493,41.4619,811106.0
2024-07-25 11:00:00,41.86,41.88,40.6,40.86,560463.0,41.4322,41.452,40.1851,40.4425,560463.0
2024-07-25 11:10:00,40.9,42.03,40.81,41.45,489749.0,40.4821,41.6005,40.393,41.0264,489749.0
2024-07-25 11:20:00,41.42,41.46,40.95,41.18,376193.0,40.9967,41.0363,40.5315,40.7592,376193.0
2024-07-25 11:30:00,41.17,41.5,40.98,41.5,212526.0,40.7493,41.0759,40.5612,41.0759,212526.0
2024-07-25 11:40:00,41.49,41.49,40.6,40.96,277178.0,41.066,41.066,40.1851,40.5414,277178.0
2024-07-25 11:50:00,40.98,41.82,40.91,41.81,253726.0,40.5612,41.3926,40.4919,41.3828,253726.0
2024-07-25 12:00:00,41.82,42.18,41.27,41.58,372517.0,41.3926,41.749,40.8483,41.1551,372517.0
2024-07-25 12:10:00,41.59,42.19,41.51,42.19,233231.0,41.165,41.7589,41.0858,41.7589,233231.0
2024-07-25 12:20:00,42.19,43.08,42.04,43.02,562311.0,41.7589,42.6398,41.6104,42.5804,562311.0
2024-07-25 12:30:00,43.03,43.25,42.64,42.97,371885.0,42.5903,42.808,42.2043,42.5309,371885.0
2024-07-25 12:40:00,42.96,43.24,42.63,42.74,208004.0,42.521,42.7981,42.1944,42.3032,208004.0
2024-07-25 12:50:00,42.75,43.09,42.56,43.03,189151.0,42.3131,42.6497,42.1251,42.5903,189151.0
2024-07-25 13:00:00,43.05,43.66,42.93,43.48,287472.0,42.6101,43.2138,42.4913,43.0357,287472.0
2024-07-25 13:10:00,43.5,43.7,42.53,42.63,233200.0,43.0555,43.2534,42.0954,42.1944,233200.0
2024-07-25 13:20:00,42.63,42.84,42.07,42.33,219610.0,42.1944,42.4022,41.6401,41.8974,219610.0
2024-07-25 13:30:00,42.34,42.4,41.85,42.36,182150.0,41.9073,41.9667,41.4223,41.9271,182150.0
2024-07-25 13:40:00,42.32,42.52,42.01,42.24,111359.0,41.8875,42.0855,41.5807,41.8084,111359.0
2024-07-25 13:50:00,42.25,42.82,42.13,42.69,130072.0,41.8183,42.3824,41.6995,42.2538,130072.0
2024-07-25 14:00:00,42.69,42.76,42.01,42.01,149724.0,42.2538,42.323,41.5807,41.5807,149724.0
2024-07-25 14:10:00,42.06,42.23,41.94,42.19,136485.0,41.6302,41.7985,41.5114,41.7589,136485.0
2024-07-25 14:20:00,42.18,42.19,41.7,42.06,111630.0,41.749,41.7589,41.2739,41.6302,111630.0
2024-07-25 14:30:00,42.05,42.28,41.77,41.95,127687.0,41.6203,41.8479,41.3432,41.5213,127687.0
2024-07-25 14:40:00,41.94,42.01,40.99,41.01,193221.0,41.5114,41.5807,40.5711,40.5909,193221.0
2024-07-25 14:50:00,41.01,41.24,40.86,41.01,156874.0,40.5909,40.8186,40.4425,40.5909,156874.0
2024-07-25 15:00:00,41.0,41.44,41.0,41.12,111274.0,40.581,41.0165,40.581,40.6998,111274.0
2024-07-25 15:10:00,41.1,41.23,40.88,41.16,96475.0,40.68,40.8087,40.4623,40.7394,96475.0
2024-07-25 15:20:00,41.1,42.05,41.06,41.69,383032.0,40.68,41.6203,40.6404,41.264,383032.0
2024-07-25 15:30:00,41.68,41.77,41.04,41.18,132108.0,41.2541,41.3432,40.6206,40.7592,132108.0
2024-07-25 15:40:00,41.17,41.26,40.3,40.56,323846.0,40.7493,40.8384,39.8882,40.1455,323846.0
2024-07-25 15:50:00,40.53,40.53,39.43,39.59,963638.0,40.1158,40.1158,39.0271,39.1854,963638.0
2024-07-26 09:30:00,42.24,42.24,41.15,41.84,1133953.0,41.8084,41.8084,40.7295,41.4124,1133953.0
2024-07-26 09:40:00,41.84,42.0,40.98,40.98,579166.0,41.4124,41.5708,40.5612,40.5612,579166.0
2024-07-26 09:50:00,40.98,41.93,40.95,41.87,367057.0,40.5612,41.5015,40.5315,41.4421,367057.0
2024-07-26 10:00:00,41.88,42.26,40.86,40.92,707897.0,41.452,41.8282,40.4425,40.5018,707897.0
2024-07-26 10:10:00,40.91,41.55,40.91,41.25,252824.0,40.4919,41.1254,40.4919,40.8285,252824.0
2024-07-26 10:20:00,41.28,42.08,41.28,41.5,305723.0,40.8582,41.65,40.8582,41.0759,305723.0
2024-07-26 10:30:00,41.51,41.56,40.89,41.0,404929.0,41.0858,41.1353,40.4722,40.581,404929.0
2024-07-26 10:40:00,41.01,41.29,40.72,41.03,337183.0,40.5909,40.8681,40.3039,40.6107,337183.0
2024-07-26 10:50:00,41.0,41.5,40.94,41.43,240764.0,40.581,41.0759,40.5216,41.0066,240764.0
2024-07-26 11:00:00,41.41,41.63,41.28,41.43,216941.0,40.9868,41.2046,40.8582,41.0066,216941.0
2024-07-26 11:10:00,41.44,41.5,41.0,41.04,141024.0,41.0165,41.0759,40.581,40.6206,141024.0
2024-07-26 11:20:00,41.01,41.36,40.95,41.15,196450.0,40.5909,40.9373,40.5315,40.7295,196450.0
2024-07-26 11:30:00,41.12,41.54,41.12,41.54,107084.0,40.6998,41.1155,40.6998,41.1155,107084.0
2024-07-26 11:40:00,41.54,41.78,41.29,41.78,180161.0,41.1155,41.3531,40.8681,41.3531,180161.0
2024-07-26 11:50:00,41.77,41.84,41.48,41.69,143655.0,41.3432,41.4124,41.0561,41.264,143655.0
2024-07-26 12:00:00,41.7,42.05,41.59,41.94,212561.0,41.2739,41.6203,41.165,41.5114,212561.0
2024-07-26 12:10:00,41.92,42.12,41.74,42.01,191745.0,41.4916,41.6896,41.3135,41.5807,191745.0
2024-07-26 12:20:00,42.02,42.55,41.92,42.34,346465.0,41.5906,42.1152,41.4916,41.9073,346465.0
2024-07-26 12:30:00,42.34,42.69,42.34,42.58,194535.0,41.9073,42.2538,41.9073,42.1449,194535.0
2024-07-26 12:40:00,42.56,42.92,42.54,42.64,278826.0,42.1251,42.4814,42.1053,42.2043,278826.0
2024-07-26 12:50:00,42.64,42.9,42.61,42.77,134605.0,42.2043,42.4616,42.1746,42.3329,134605.0
2024-07-26 13:00:00,42.78,42.95,42.63,42.67,139190.0,42.3428,42.5111,42.1944,42.234,139190.0
2024-07-26 13:10:00,42.68,42.96,42.68,42.93,163503.0,42.2439,42.521,42.2439,42.4913,163503.0
2024-07-26 13:20:00,42.95,43.0,42.85,42.95,101469.0,42.5111,42.5606,42.4121,42.5111,101469.0
2024-07-26 13:30:00,42.96,43.0,41.6,41.61,401278.0,42.521,42.5606,41.1749,41.1848,401278.0
2024-07-26 13:40:00,41.62,42.27,41.5,41.9,270458.0,41.1947,41.8381,41.0759,41.4718,270458.0
2024-07-26 13:50:00,41.9,42.1,41.71,42.06,162059.0,41.4718,41.6698,41.2838,41.6302,162059.0
2024-07-26 14:00:00,42.04,42.23,41.95,42.14,120671.0,41.6104,41.7985,41.5213,41.7094,120671.0
2024-07-26 14:10:00,42.15,42.32,41.73,41.73,140023.0,41.7193,41.8875,41.3036,41.3036,140023.0
2024-07-26 14:20:00,41.74,42.16,41.73,42.0,134647.0,41.3135,41.7292,41.3036,41.5708,134647.0
2024-07-26 14:30:00,42.01,42.11,41.86,41.97,64931.0,41.5807,41.6797,41.4322,41.5411,64931.0
2024-07-26 14:40:00,41.99,41.99,41.4,41.69,201394.0,41.5609,41.5609,40.9769,41.264,201394.0
2024-07-26 14:50:00,41.75,41.78,41.32,41.36,82613.0,41.3234,41.3531,40.8978,40.9373,82613.0
2024-07-26 15:00:00,41.36,41.36,40.91,41.27,349506.0,40.9373,40.9373,40.4919,40.8483,349506.0
2024-07-26 15:10:00,41.25,41.29,40.85,40.97,262753.0,40.8285,40.8681,40.4326,40.5513,262753.0
2024-07-26 15:20:00,40.96,41.81,40.93,41.77,257852.0,40.5414,41.3828,40.5117,41.3432,257852.0
2024-07-26 15:30:00,41.75,41.75,41.12,41.46,220983.0,41.3234,41.3234,40.6998,41.0363,220983.0
2024-07-26 15:40:00,41.53,42.01,41.34,41.88,329055.0,41.1056,41.5807,40.9176,41.452,329055.0
2024-07-26 15:50:00,41.92,42.04,41.28,41.99,884987.0,41.4916,41.6104,40.8582,41.5609,884987.0
2024-07-29 09:30:00,43.27,44.57,43.07,44.4,1341864.0,42.8278,44.1145,42.6299,43.9463,1341864.0
2024-07-29 09:40:00,44.39,45.0,44.11,44.33,586684.0,43.9364,44.5402,43.6592,43.877,586684.0
2024-07-29 09:50:00,44.33,44.4,43.97,44.35,417328.0,43.877,43.9463,43.5207,43.8968,417328.0
2024-07-29 10:00:00,44.36,44.61,43.48,43.51,383314.0,43.9067,44.1541,43.0357,43.0654,383314.0
2024-07-29 10:10:00,43.53,43.55,42.75,43.32,610289.0,43.0852,43.105,42.3131,42.8773,610289.0
2024-07-29 10:20:00,43.31,43.73,43.23,43.56,204169.0,42.8674,43.2831,42.7882,43.1149,204169.0
2024-07-29 10:30:00,43.57,43.59,43.22,43.34,213281.0,43.1248,43.1446,42.7783,42.8971,213281.0
2024-07-29 10:40:00,43.33,43.87,43.33,43.35,172506.0,42.8872,43.4217,42.8872,42.907,172506.0
2024-07-29 10:50:00,43.35,43.48,42.86,42.91,229752.0,42.907,43.0357,42.422,42.4715,229752.0
2024-07-29 11:00:00,42.88,42.94,42.33,42.37,407421.0,42.4418,42.5012,41.8974,41.937,407421.0
2024-07-29 11:10:00,42.41,42.46,41.52,41.56,405232.0,41.9766,42.0261,41.0957,41.1353,405232.0
2024-07-29 11:20:00,41.56,42.16,41.5,42.1,267558.0,41.1353,41.7292,41.0759,41.6698,267558.0
2024-07-29 11:30:00,42.08,42.08,41.27,41.76,205568.0,41.65,41.65,40.8483,41.3333,205568.0
2024-07-29 11:40:00,41.76,42.49,41.7,42.49,213840.0,41.3333,42.0558,41.2739,42.0558,213840.0
2024-07-29 11:50:00,42.5,42.87,42.47,42.74,264594.0,42.0657,42.4319,42.036,42.3032,264594.0
2024-07-29 12:00:00,42.79,43.19,42.72,43.02,177809.0,42.3527,42.7486,42.2835,42.5804,177809.0
2024-07-29 12:10:00,43.03,43.23,42.89,43.17,151681.0,42.5903,42.7882,42.4517,42.7289,151681.0
2024-07-29 12:20:00,43.17,43.3,42.76,42.87,187122.0,42.7289,42.8575,42.323,42.4319,187122.0
2024-07-29 12:30:00,42.85,43.11,42.73,43.01,96027.0,42.4121,42.6695,42.2933,42.5705,96027.0
2024-07-29 12:40:00,43.01,43.25,42.92,43.14,123409.0,42.5705,42.808,42.4814,42.6992,123409.0
2024-07-29 12:50:00,43.16,43.16,42.74,42.79,83139.0,42.719,42.719,42.3032,42.3527,83139.0
2024-07-29 13:00:00,42.78,42.99,42.72,42.93,75395.0,42.3428,42.5507,42.2835,42.4913,75395.0
2024-07-29 13:10:00,42.91,43.29,42.8,43.02,200046.0,42.4715,42.8476,42.3626,42.5804,200046.0
2024-07-29 13:20:00,43.01,43.05,42.37,42.37,100319.0,42.5705,42.6101,41.937,41.937,100319.0
2024-07-29 13:30:00,42.37,42.7,42.23,42.69,168771.0,41.937,42.2637,41.7985,42.2538,168771.0
2024-07-29 13:40:00,42.7,42.81,42.47,42.48,61769.0,42.2637,42.3725,42.036,42.0459,61769.0
2024-07-29 13:50:00,42.46,42.58,42.31,42.35,80320.0,42.0261,42.1449,41.8776,41.9172,80320.0
2024-07-29 14:00:00,42.37,42.38,42.11,42.22,91857.0,41.937,41.9469,41.6797,41.7886,91857.0
2024-07-29 14:10:00,42.26,42.37,42.05,42.19,71147.0,41.8282,41.937,41.6203,41.7589,71147.0
2024-07-29 14:20:00,42.23,42.34,42.11,42.16,65263.0,41.7985,41.9073,41.6797,41.7292,65263.0
2024-07-29 14:30:00,42.14,42.17,41.88,41.88,109288.0,41.7094,41.7391,41.452,41.452,109288.0
2024-07-29 14:40:00,41.9,42.23,41.83,41.94,71728.0,41.4718,41.7985,41.4025,41.5114,71728.0
2024-07-29 14:50:00,41.94,42.18,41.8,42.1,71519.0,41.5114,41.749,41.3729,41.6698,71519.0
2024-07-29 15:00:00,42.09,42.46,41.95,42.25,108041.0,41.6599,42.0261,41.5213,41.8183,108041.0
2024-07-29 15:10:00,42.26,42.43,42.12,42.31,145605.0,41.8282,41.9964,41.6896,41.8776,145605.0
2024-07-29 15:20:00,42.3,42.53,42.25,42.35,117869.0,41.8677,42.0954,41.8183,41.9172,117869.0
2024-07-29 15:30:00,42.37,42.53,42.24,42.45,197661.0,41.937,42.0954,41.8084,42.0162,197661.0
2024-07-29 15:40:00,42.47,42.52,42.22,42.3,125495.0,42.036,42.0855,41.7886,41.8677,125495.0
2024-07-29 15:50:00,42.29,42.38,41.63,41.73,810668.0,41.8578,41.9469,41.2046,41.3036,810668.0
2024-07-30 09:30:00,42.38,42.66,41.87,41.96,759163.0,41.9469,42.2241,41.4421,41.5312,759163.0
2024-07-30 09:40:00,41.94,42.23,41.13,41.64,530242.0,41.5114,41.7985,40.7097,41.2145,530242.0
2024-07-30 09:50:00,41.64,41.65,41.16,41.32,503060.0,41.2145,41.2244,40.7394,40.8978,503060.0
2024-07-30 10:00:00,41.34,41.4,40.53,41.13,537292.0,40.9176,40.9769,40.1158,40.7097,537292.0
2024-07-30 10:10:00,41.11,41.15,40.55,40.77,303185.0,40.6899,40.7295,40.1356,40.3534,303185.0
2024-07-30 10:20:00,40.78,40.86,40.04,40.12,284027.0,40.3633,40.4425,39.6308,39.71,284027.0
2024-07-30 10:30:00,40.11,40.28,39.54,39.99,461426.0,39.7001,39.8684,39.1359,39.5813,461426.0
2024-07-30 10:40:00,40.0,40.29,39.7,39.98,445581.0,39.5912,39.8783,39.2943,39.5715,445581.0
2024-07-30 10:50:00,40.0,40.15,39.59,39.64,191244.0,39.5912,39.7397,39.1854,39.2349,191244.0
2024-07-30 11:00:00,39.63,39.7,38.3,38.67,689799.0,39.225,39.2943,37.9086,38.2748,689799.0
2024-07-30 11:10:00,38.67,39.15,38.55,39.15,449034.0,38.2748,38.7499,38.1561,38.7499,449034.0
2024-07-30 11:20:00,39.14,39.22,38.91,39.05,251713.0,38.74,38.8192,38.5124,38.651,251713.0
2024-07-30 11:30:00,39.02,39.1,38.19,38.19,374769.0,38.6213,38.7004,37.7997,37.7997,374769.0
2024-07-30 11:40:00,38.19,38.38,38.02,38.15,420739.0,37.7997,37.9878,37.6315,37.7602,420739.0
2024-07-30 11:50:00,38.14,38.53,38.08,38.22,313775.0,37.7503,38.1363,37.6909,37.8294,313775.0
2024-07-30 12:00:00,38.22,38.71,38.18,38.66,238759.0,37.8294,38.3144,37.7898,38.2649,238759.0
2024-07-30 12:10:00,38.69,38.79,38.46,38.64,157813.0,38.2946,38.3936,38.067,38.2451,157813.0
2024-07-30 12:20:00,38.65,38.67,37.91,38.21,407742.0,38.255,38.2748,37.5226,37.8195,407742.0
2024-07-30 12:30:00,38.2,38.34,37.9,38.33,254518.0,37.8096,37.9482,37.5127,37.9383,254518.0
2024-07-30 12:40:00,38.32,38.4,37.76,37.77,215941.0,37.9284,38.0076,37.3741,37.384,215941.0
2024-07-30 12:50:00,37.79,37.83,36.85,36.88,706549.0,37.4038,37.4434,36.4734,36.5031,706549.0
2024-07-30 13:00:00,36.88,37.56,36.79,37.56,467672.0,36.5031,37.1762,36.414,37.1762,467672.0
2024-07-30 13:10:00,37.55,37.87,37.33,37.87,230629.0,37.1663,37.483,36.9485,37.483,230629.0
2024-07-30 13:20:00,37.85,38.2,37.79,38.18,226224.0,37.4632,37.8096,37.4038,37.7898,226224.0
2024-07-30 13:30:00,38.17,38.57,37.92,38.47,217355.0,37.7799,38.1759,37.5325,38.0769,217355.0
2024-07-30 13:40:00,38.46,38.64,38.26,38.56,212850.0,38.067,38.2451,37.869,38.166,212850.0
2024-07-30 13:50:00,38.57,38.58,38.11,38.24,122490.0,38.1759,38.1858,37.7206,37.8492,122490.0
2024-07-30 14:00:00,38.25,38.45,37.98,38.29,167822.0,37.8591,38.0571,37.5919,37.8987,167822.0
2024-07-30 14:10:00,38.28,38.56,38.16,38.53,104167.0,37.8888,38.166,37.77,38.1363,104167.0
2024-07-30 14:20:00,38.52,38.69,38.25,38.51,214026.0,38.1264,38.2946,37.8591,38.1165,214026.0
2024-07-30 14:30:00,38.51,38.91,38.31,38.87,203491.0,38.1165,38.5124,37.9185,38.4728,203491.0
2024-07-30 14:40:00,38.88,38.97,38.35,38.41,198652.0,38.4827,38.5718,37.9581,38.0175,198652.0
2024-07-30 14:50:00,38.43,38.75,38.28,38.51,117439.0,38.0373,38.354,37.8888,38.1165,117439.0
2024-07-30 15:00:00,38.47,38.47,38.03,38.04,104654.0,38.0769,38.0769,37.6414,37.6513,104654.0
2024-07-30 15:10:00,38.05,38.15,37.7,37.94,192665.0,37.6612,37.7602,37.3148,37.5523,192665.0
2024-07-30 15:20:00,37.99,38.05,37.62,37.63,169404.0,37.6018,37.6612,37.2356,37.2455,169404.0
2024-07-30 15:30:00,37.61,37.66,37.05,37.18,353195.0,37.2257,37.2752,36.6714,36.8001,353195.0
2024-07-30 15:40:00,37.18,37.94,36.87,37.82,624700.0,36.8001,37.5523,36.4932,37.4335,624700.0
2024-07-30 15:50:00,37.81,37.87,37.05,37.13,1050922.0,37.4236,37.483,36.6714,36.7506,1050922.0
2024-07-31 09:30:00,42.5,42.61,41.43,42.12,1852732.0,42.0657,42.1746,41.0066,41.6896,1852732.0
2024-07-31 09:40:00,42.13,42.97,41.9,42.38,813345.0,41.6995,42.5309,41.4718,41.9469,813345.0
2024-07-31 09:50:00,42.35,42.59,42.06,42.26,464188.0,41.9172,42.1548,41.6302,41.8282,464188.0
2024-07-31 10:00:00,42.29,42.56,41.96,42.56,428961.0,41.8578,42.1251,41.5312,42.1251,428961.0
2024-07-31 10:10:00,42.57,42.69,42.09,42.66,342059.0,42.135,42.2538,41.6599,42.2241,342059.0
2024-07-31 10:20:00,42.69,42.74,41.97,42.19,412000.0,42.2538,42.3032,41.5411,41.7589,412000.0
2024-07-31 10:30:00,42.22,42.66,42.16,42.63,379290.0,41.7886,42.2241,41.7292,42.1944,379290.0
2024-07-31 10:40:00,42.65,42.65,42.11,42.2,285976.0,42.2142,42.2142,41.6797,41.7688,285976.0
2024-07-31 10:50:00,42.21,42.48,42.06,42.48,197735.0,41.7787,42.0459,41.6302,42.0459,197735.0
2024-07-31 11:00:00,42.48,42.54,42.23,42.46,163416.0,42.0459,42.1053,41.7985,42.0261,163416.0
2024-07-31 11:10:00,42.48,42.73,42.4,42.73,210422.0,42.0459,42.2933,41.9667,42.2933,210422.0
2024-07-31 11:20:00,42.73,42.76,42.43,42.66,105564.0,42.2933,42.323,41.9964,42.2241,105564.0
2024-07-31 11:30:00,42.68,42.95,42.61,42.78,191717.0,42.2439,42.5111,42.1746,42.3428,191717.0
2024-07-31 11:40:00,42.76,42.94,42.66,42.88,137370.0,42.323,42.5012,42.2241,42.4418,137370.0
2024-07-31 11:50:00,42.87,42.87,42.65,42.86,161367.0,42.4319,42.4319,42.2142,42.422,161367.0
2024-07-31 12:00:00,42.87,43.0,42.67,42.89,175404.0,42.4319,42.5606,42.234,42.4517,175404.0
2024-07-31 12:10:00,42.89,43.24,42.84,43.12,216077.0,42.4517,42.7981,42.4022,42.6794,216077.0
2024-07-31 12:20:00,43.12,43.18,42.84,42.93,144776.0,42.6794,42.7388,42.4022,42.4913,144776.0
2024-07-31 12:30:00,42.92,43.11,42.75,42.82,127381.0,42.4814,42.6695,42.3131,42.3824,127381.0
2024-07-31 12:40:00,42.82,43.07,42.82,43.02,85249.0,42.3824,42.6299,42.3824,42.5804,85249.0
2024-07-31 12:50:00,43.01,43.13,42.88,42.96,131102.0,42.5705,42.6893,42.4418,42.521,131102.0
2024-07-31 13:00:00,42.97,43.29,42.93,43.22,91645.0,42.5309,42.8476,42.4913,42.7783,91645.0
2024-07-31 13:10:00,43.21,43.39,43.16,43.25,80823.0,42.7684,42.9466,42.719,42.808,80823.0
2024-07-31 13:20:00,43.27,43.27,42.68,42.86,117039.0,42.8278,42.8278,42.2439,42.422,117039.0
2024-07-31 13:30:00,42.86,42.86,42.27,42.3,158492.0,42.422,42.422,41.8381,41.8677,158492.0
2024-07-31 13:40:00,42.28,42.59,41.8,42.58,253901.0,41.8479,42.1548,41.3729,42.1449,253901.0
2024-07-31 13:50:00,42.62,42.72,42.36,42.42,104939.0,42.1845,42.2835,41.9271,41.9865,104939.0
2024-07-31 14:00:00,42.48,42.98,42.19,42.95,170908.0,42.0459,42.5408,41.7589,42.5111,170908.0
2024-07-31 14:10:00,42.94,43.29,42.82,43.26,166287.0,42.5012,42.8476,42.3824,42.8179,166287.0
2024-07-31 14:20:00,43.28,43.56,43.15,43.43,163733.0,42.8377,43.1149,42.7091,42.9862,163733.0
2024-07-31 14:30:00,43.44,43.97,43.36,43.75,212411.0,42.9961,43.5207,42.9169,43.3029,212411.0
2024-07-31 14:40:00,43.78,44.55,43.78,44.51,320485.0,43.3326,44.0948,43.3326,44.0552,320485.0
2024-07-31 14:50:00,44.52,44.69,44.15,44.5,240889.0,44.0651,44.2333,43.6988,44.0453,240889.0
2024-07-31 15:00:00,44.49,44.55,43.89,44.03,174733.0,44.0354,44.0948,43.4415,43.5801,174733.0
2024-07-31 15:10:00,44.04,44.38,43.61,43.67,188708.0,43.59,43.9265,43.1644,43.2237,188708.0
2024-07-31 15:20:00,43.64,44.1,43.22,43.45,280393.0,43.1941,43.6494,42.7783,43.006,280393.0
2024-07-31 15:30:00,43.48,44.34,43.42,44.21,315266.0,43.0357,43.8869,42.9763,43.7582,315266.0
2024-07-31 15:40:00,44.2,44.75,44.18,44.46,532199.0,43.7483,44.2927,43.7285,44.0057,532199.0
2024-07-31 15:50:00,44.47,44.75,43.84,44.6,1367682.0,44.0156,44.2927,43.392,44.1442,1367682.0
2024-08-01 09:30:00,42.02,43.13,41.84,42.91,1258431.0,41.5906,42.6893,41.4124,42.4715,1258431.0
2024-08-01 09:40:00,42.9,43.41,42.77,43.05,486443.0,42.4616,42.9664,42.3329,42.6101,486443.0
2024-08-01 09:50:00,43.08,43.24,42.48,42.57,536033.0,42.6398,42.7981,42.0459,42.135,536033.0
2024-08-01 10:00:00,42.55,42.71,41.28,41.48,753244.0,42.1152,42.2736,40.8582,41.0561,753244.0
2024-08-01 10:10:00,41.5,42.05,41.18,41.28,372839.0,41.0759,41.6203,40.7592,40.8582,372839.0
2024-08-01 10:20:00,41.29,41.35,40.38,40.38,620288.0,40.8681,40.9275,39.9674,39.9674,620288.0
2024-08-01 10:30:00,40.41,40.68,39.95,40.3,439394.0,39.9971,40.2643,39.5418,39.8882,439394.0
2024-08-01 10:40:00,40.31,40.45,39.13,39.26,406722.0,39.8981,40.0366,38.7301,38.8588,406722.0
2024-08-01 10:50:00,39.27,39.78,39.26,39.32,386598.0,38.8687,39.3735,38.8588,38.9182,386598.0
2024-08-01 11:00:00,39.33,39.48,38.5,38.52,515777.0,38.9281,39.0766,38.1066,38.1264,515777.0
2024-08-01 11:10:00,38.51,39.29,38.48,39.17,670227.0,38.1165,38.8885,38.0868,38.7697,670227.0
2024-08-01 11:20:00,39.17,39.26,38.72,38.85,367969.0,38.7697,38.8588,38.3243,38.453,367969.0
2024-08-01 11:30:00,38.84,38.9,38.27,38.28,359728.0,38.4431,38.5025,37.8789,37.8888,359728.0
2024-08-01 11:40:00,38.27,38.27,37.42,37.67,712713.0,37.8789,37.8789,37.0376,37.2851,712713.0
2024-08-01 11:50:00,37.67,38.05,37.5,37.52,334146.0,37.2851,37.6612,37.1168,37.1366,334146.0
2024-08-01 12:00:00,37.53,38.24,37.46,37.92,424103.0,37.1465,37.8492,37.0772,37.5325,424103.0
2024-08-01 12:10:00,37.9,38.08,37.54,37.57,245523.0,37.5127,37.6909,37.1564,37.1861,245523.0
2024-08-01 12:20:00,37.58,37.72,37.02,37.3,387237.0,37.196,37.3345,36.6417,36.9188,387237.0
2024-08-01 12:30:00,37.3,37.38,36.64,36.64,510055.0,36.9188,36.998,36.2656,36.2656,510055.0
2024-08-01 12:40:00,36.64,36.82,36.46,36.73,467368.0,36.2656,36.4437,36.0874,36.3547,467368.0
2024-08-01 12:50:00,36.72,36.76,36.27,36.49,308388.0,36.3448,36.3844,35.8994,36.1171,308388.0
2024-08-01 13:00:00,36.5,36.55,35.78,35.88,438780.0,36.127,36.1765,35.4144,35.5133,438780.0
2024-08-01 13:10:00,35.88,35.91,35.5,35.5,367600.0,35.5133,35.543,35.1372,35.1372,367600.0
2024-08-01 13:20:00,35.5,35.57,34.92,35.4,699793.0,35.1372,35.2065,34.5632,35.0383,699793.0
2024-08-01 13:30:00,35.41,35.44,34.5,34.51,495495.0,35.0482,35.0778,34.1475,34.1573,495495.0
2024-08-01 13:40:00,34.51,34.66,34.25,34.32,510336.0,34.1573,34.3058,33.9,33.9693,510336.0
2024-08-01 13:50:00,34.32,35.69,34.22,35.69,485832.0,33.9693,35.3253,33.8703,35.3253,485832.0
2024-08-01 14:00:00,35.69,35.8,35.08,35.08,414624.0,35.3253,35.4342,34.7215,34.7215,414624.0
2024-08-01 14:10:00,35.08,35.31,34.46,34.55,596000.0,34.7215,34.9492,34.1079,34.1969,596000.0
2024-08-01 14:20:00,34.53,34.98,34.19,34.35,376951.0,34.1771,34.6225,33.8406,33.999,376951.0
2024-08-01 14:30:00,34.34,34.41,33.8,34.18,718437.0,33.9891,34.0584,33.4546,33.8307,718437.0
2024-08-01 14:40:00,34.19,34.39,33.52,33.58,324059.0,33.8406,34.0386,33.1775,33.2369,324059.0
2024-08-01 14:50:00,33.58,33.83,33.42,33.52,339385.0,33.2369,33.4843,33.0785,33.1775,339385.0
2024-08-01 15:00:00,33.51,34.09,33.47,34.09,421141.0,33.1676,33.7416,33.128,33.7416,421141.0
2024-08-01 15:10:00,34.09,34.65,34.04,34.53,353521.0,33.7416,34.2959,33.6922,34.1771,353521.0
2024-08-01 15:20:00,34.55,34.91,34.24,34.89,332706.0,34.1969,34.5533,33.8901,34.5335,332706.0
2024-08-01 15:30:00,34.9,35.15,34.68,35.02,383329.0,34.5434,34.7908,34.3256,34.6621,383329.0
2024-08-01 15:40:00,35.01,35.49,34.51,35.43,566251.0,34.6522,35.1273,34.1573,35.0679,566251.0
2024-08-01 15:50:00,35.42,35.52,34.43,34.99,1863873.0,35.058,35.157,34.0782,34.6324,1863873.0
2024-08-02 09:30:00,30.54,31.12,28.9,31.1,3796539.0,30.2279,30.802,28.6047,30.7822,3796539.0
2024-08-02 09:40:00,31.08,31.59,30.03,30.52,1683542.0,30.7624,31.2672,29.7231,30.2081,1683542.0
2024-08-02 09:50:00,30.52,30.84,29.79,29.95,837078.0,30.2081,30.5249,29.4856,29.6439,837078.0
2024-08-02 10:00:00,29.98,30.24,28.73,29.0,1207638.0,29.6736,29.931,28.4364,28.7037,1207638.0
2024-08-02 10:10:00,28.99,29.13,28.15,28.95,1151621.0,28.6938,28.8323,27.8623,28.6542,1151621.0
2024-08-02 10:20:00,28.97,29.96,28.83,29.61,829200.0,28.674,29.6538,28.5354,29.3074,829200.0
2024-08-02 10:30:00,29.6,29.95,28.62,28.62,743737.0,29.2975,29.6439,28.3275,28.3275,743737.0
2024-08-02 10:40:00,28.64,29.87,28.62,29.82,498265.0,28.3473,29.5648,28.3275,29.5153,498265.0
2024-08-02 10:50:00,29.82,29.97,28.84,28.96,533929.0,29.5153,29.6637,28.5453,28.6641,533929.0
2024-08-02 11:00:00,28.98,29.37,28.75,29.23,446866.0,28.6839,29.0699,28.4562,28.9313,446866.0
2024-08-02 11:10:00,29.23,29.86,29.18,29.5,504752.0,28.9313,29.5549,28.8818,29.1985,504752.0
2024-08-02 11:20:00,29.51,30.06,29.23,29.85,583004.0,29.2084,29.7528,28.9313,29.545,583004.0
2024-08-02 11:30:00,29.85,30.97,29.74,30.62,843649.0,29.545,30.6535,29.4361,30.3071,843649.0
2024-08-02 11:40:00,30.6,31.29,30.58,30.7,916227.0,30.2873,30.9703,30.2675,30.3863,916227.0
2024-08-02 11:50:00,30.7,31.09,30.4,30.69,478197.0,30.3863,30.7723,30.0893,30.3764,478197.0
2024-08-02 12:00:00,30.7,30.82,30.16,30.19,403225.0,30.3863,30.5051,29.8518,29.8815,403225.0
2024-08-02 12:10:00,30.22,30.24,29.84,30.23,462809.0,29.9112,29.931,29.5351,29.9211,462809.0
2024-08-02 12:20:00,30.23,30.61,30.11,30.13,246619.0,29.9211,30.2972,29.8023,29.8221,246619.0
2024-08-02 12:30:00,30.12,30.15,29.57,29.71,285420.0,29.8122,29.8419,29.2678,29.4064,285420.0
2024-08-02 12:40:00,29.66,30.06,29.43,29.43,269232.0,29.3569,29.7528,29.1293,29.1293,269232.0
2024-08-02 12:50:00,29.43,29.43,28.96,29.07,455034.0,29.1293,29.1293,28.6641,28.7729,455034.0
2024-08-02 13:00:00,29.07,29.38,28.86,29.32,353891.0,28.7729,29.0798,28.5651,29.0204,353891.0
2024-08-02 13:10:00,29.28,29.51,29.01,29.21,238033.0,28.9808,29.2084,28.7136,28.9115,238033.0
2024-08-02 13:20:00,29.22,29.27,28.75,28.77,244481.0,28.9214,28.9709,28.4562,28.476,244481.0
2024-08-02 13:30:00,28.75,28.82,28.5,28.55,449925.0,28.4562,28.5255,28.2088,28.2583,449925.0
2024-08-02 13:40:00,28.55,28.74,28.42,28.53,342143.0,28.2583,28.4463,28.1296,28.2385,342143.0
2024-08-02 13:50:00,28.52,28.87,28.49,28.86,243607.0,28.2286,28.575,28.1989,28.5651,243607.0
2024-08-02 14:00:00,28.85,29.1,28.69,28.83,196156.0,28.5552,28.8026,28.3968,28.5354,196156.0
2024-08-02 14:10:00,28.82,28.94,28.57,28.75,246988.0,28.5255,28.6443,28.278,28.4562,246988.0
2024-08-02 14:20:00,28.74,29.44,28.71,29.44,239429.0,28.4463,29.1392,28.4166,29.1392,239429.0
2024-08-02 14:30:00,29.43,29.68,28.95,29.05,286653.0,29.1293,29.3767,28.6542,28.7531,286653.0
2024-08-02 14:40:00,29.04,29.26,28.83,28.99,239864.0,28.7432,28.961,28.5354,28.6938,239864.0
2024-08-02 14:50:00,29.01,29.27,28.84,28.88,183498.0,28.7136,28.9709,28.5453,28.5849,183498.0
2024-08-02 15:00:00,28.87,29.28,28.87,29.14,167568.0,28.575,28.9808,28.575,28.8422,167568.0
2024-08-02 15:10:00,29.13,29.29,28.91,29.22,214806.0,28.8323,28.9907,28.6146,28.9214,214806.0
2024-08-02 15:20:00,29.22,29.24,28.91,29.16,192762.0,28.9214,28.9412,28.6146,28.862,192762.0
2024-08-02 15:30:00,29.16,29.34,28.67,28.67,303911.0,28.862,29.0402,28.377,28.377,303911.0
2024-08-02 15:40:00,28.66,29.1,28.61,28.93,574669.0,28.3671,28.8026,28.3176,28.6344,574669.0
2024-08-02 15:50:00,28.93,29.44,28.52,29.31,1613181.0,28.6344,29.1392,28.2286,29.0105,1613181.0
2024-08-05 09:30:00,23.52,26.49,23.5,26.42,3819312.0,23.2797,26.2193,23.2599,26.15,3819312.0
2024-08-05 09:40:00,26.42,26.86,24.81,26.62,2365817.0,26.15,26.5855,24.5565,26.348,2365817.0
2024-08-05 09:50:00,26.6,26.97,26.09,26.67,1363767.0,26.3282,26.6944,25.8234,26.3975,1363767.0
2024-08-05 10:00:00,26.71,28.66,26.35,26.57,2314968.0,26.4371,28.3671,26.0807,26.2985,2314968.0
2024-08-05 10:10:00,26.55,27.68,26.08,27.66,1037291.0,26.2787,27.3971,25.8135,27.3773,1037291.0
2024-08-05 10:20:00,27.64,27.77,26.55,26.55,916149.0,27.3576,27.4862,26.2787,26.2787,916149.0
2024-08-05 10:30:00,26.56,27.72,26.5,27.5,739690.0,26.2886,27.4367,26.2292,27.219,739690.0
2024-08-05 10:40:00,27.5,27.66,26.84,27.09,514123.0,27.219,27.3773,26.5657,26.8132,514123.0
2024-08-05 10:50:00,27.1,28.08,26.79,27.1,730798.0,26.8231,27.7931,26.5162,26.8231,730798.0
2024-08-05 11:00:00,27.1,27.99,26.74,27.76,677683.0,26.8231,27.704,26.4667,27.4763,677683.0
2024-08-05 11:10:00,27.75,28.53,27.51,28.19,935500.0,27.4664,28.2385,27.2289,27.9019,935500.0
2024-08-05 11:20:00,28.17,28.65,27.8,27.88,781579.0,27.8821,28.3572,27.5159,27.5951,781579.0
2024-08-05 11:30:00,27.88,28.93,27.8,28.78,691966.0,27.5951,28.6344,27.5159,28.4859,691966.0
2024-08-05 11:40:00,28.78,28.82,28.14,28.31,436610.0,28.4859,28.5255,27.8524,28.0207,436610.0
2024-08-05 11:50:00,28.3,28.45,28.03,28.35,270057.0,28.0108,28.1593,27.7436,28.0603,270057.0
2024-08-05 12:00:00,28.35,28.82,28.13,28.48,301494.0,28.0603,28.5255,27.8425,28.189,301494.0
2024-08-05 12:10:00,28.47,29.06,28.44,29.06,644075.0,28.1791,28.763,28.1494,28.763,644075.0
2024-08-05 12:20:00,29.06,30.15,28.7,30.04,1097400.0,28.763,29.8419,28.4067,29.733,1097400.0
2024-08-05 12:30:00,30.03,30.03,28.58,28.72,715116.0,29.7231,29.7231,28.2879,28.4265,715116.0
2024-08-05 12:40:00,28.75,29.15,28.23,28.38,637489.0,28.4562,28.8521,27.9415,28.09,637489.0
2024-08-05 12:50:00,28.4,28.46,27.82,28.07,869423.0,28.1098,28.1692,27.5357,27.7832,869423.0
2024-08-05 13:00:00,28.06,28.39,27.87,28.15,592913.0,27.7733,28.0999,27.5852,27.8623,592913.0
2024-08-05 13:10:00,28.15,28.59,27.93,28.51,328851.0,27.8623,28.2978,27.6446,28.2187,328851.0
2024-08-05 13:20:00,28.53,28.81,28.29,28.36,303871.0,28.2385,28.5156,28.0009,28.0702,303871.0
2024-08-05 13:30:00,28.35,28.76,28.35,28.61,171955.0,28.0603,28.4661,28.0603,28.3176,171955.0
2024-08-05 13:40:00,28.6,29.01,28.41,28.45,348074.0,28.3077,28.7136,28.1197,28.1593,348074.0
2024-08-05 13:50:00,28.44,28.63,28.17,28.24,135502.0,28.1494,28.3374,27.8821,27.9514,135502.0
2024-08-05 14:00:00,28.24,28.27,27.62,27.78,324170.0,27.9514,27.9811,27.3378,27.4961,324170.0
2024-08-05 14:10:00,27.78,27.9,27.46,27.79,364107.0,27.4961,27.6149,27.1794,27.506,364107.0
2024-08-05 14:20:00,27.8,27.9,27.51,27.85,182579.0,27.5159,27.6149,27.2289,27.5654,182579.0
2024-08-05 14:30:00,27.84,28.11,27.64,27.69,219138.0,27.5555,27.8227,27.3576,27.407,219138.0
2024-08-05 14:40:00,27.7,27.77,27.0,27.07,445833.0,27.4169,27.4862,26.7241,26.7934,445833.0
2024-08-05 14:50:00,27.07,27.56,27.02,27.12,182844.0,26.7934,27.2784,26.7439,26.8429,182844.0
2024-08-05 15:00:00,27.13,27.75,27.13,27.15,309372.0,26.8528,27.4664,26.8528,26.8726,309372.0
2024-08-05 15:10:00,27.13,27.48,27.02,27.18,233389.0,26.8528,27.1992,26.7439,26.9023,233389.0
2024-08-05 15:20:00,27.19,27.66,27.13,27.64,224812.0,26.9122,27.3773,26.8528,27.3576,224812.0
2024-08-05 15:30:00,27.64,27.9,27.34,27.73,337755.0,27.3576,27.6149,27.0606,27.4466,337755.0
2024-08-05 15:40:00,27.74,27.83,27.17,27.36,313891.0,27.4565,27.5456,26.8924,27.0804,313891.0
2024-08-05 15:50:00,27.37,27.93,27.13,27.89,1348909.0,27.0903,27.6446,26.8528,27.605,1348909.0
2024-08-06 09:30:00,28.62,29.18,27.72,28.19,2353137.0,28.3275,28.8818,27.4367,27.9019,2353137.0
2024-08-06 09:40:00,28.17,28.39,27.18,28.23,1114562.0,27.8821,28.0999,26.9023,27.9415,1114562.0
2024-08-06 09:50:00,28.22,28.94,27.8,28.76,699085.0,27.9316,28.6443,27.5159,28.4661,699085.0
2024-08-06 10:00:00,28.75,29.34,28.49,29.27,841740.0,28.4562,29.0402,28.1989,28.9709,841740.0
2024-08-06 10:10:00,29.29,29.3,28.5,29.0,524268.0,28.9907,29.0006,28.2088,28.7037,524268.0
2024-08-06 10:20:00,28.97,29.1,28.6,28.6,390442.0,28.674,28.8026,28.3077,28.3077,390442.0
2024-08-06 10:30:00,28.65,29.14,28.34,28.95,521685.0,28.3572,28.8422,28.0504,28.6542,521685.0
2024-08-06 10:40:00,28.98,29.87,28.97,29.78,649326.0,28.6839,29.5648,28.674,29.4757,649326.0
2024-08-06 10:50:00,29.77,29.77,29.35,29.46,426195.0,29.4658,29.4658,29.0501,29.159,426195.0
2024-08-06 11:00:00,29.48,29.68,29.36,29.63,357548.0,29.1787,29.3767,29.06,29.3272,357548.0
2024-08-06 11:10:00,29.64,29.68,28.83,29.1,480922.0,29.3371,29.3767,28.5354,28.8026,480922.0
2024-08-06 11:20:00,29.1,29.33,28.68,28.69,260946.0,28.8026,29.0303,28.3869,28.3968,260946.0
2024-08-06 11:30:00,28.69,29.2,28.66,28.98,287702.0,28.3968,28.9016,28.3671,28.6839,287702.0
2024-08-06 11:40:00,28.96,29.31,28.8,29.28,383330.0,28.6641,29.0105,28.5057,28.9808,383330.0
2024-08-06 11:50:00,29.3,29.48,29.22,29.37,184856.0,29.0006,29.1787,28.9214,29.0699,184856.0
2024-08-06 12:00:00,29.39,29.54,29.24,29.33,231739.0,29.0897,29.2381,28.9412,29.0303,231739.0
2024-08-06 12:10:00,29.33,29.72,29.33,29.7,241999.0,29.0303,29.4163,29.0303,29.3965,241999.0
2024-08-06 12:20:00,29.71,29.74,29.34,29.44,147569.0,29.4064,29.4361,29.0402,29.1392,147569.0
2024-08-06 12:30:00,29.46,29.74,29.39,29.69,206958.0,29.159,29.4361,29.0897,29.3866,206958.0
2024-08-06 12:40:00,29.68,29.9,29.64,29.83,214164.0,29.3767,29.5945,29.3371,29.5252,214164.0
2024-08-06 12:50:00,29.84,30.55,29.84,30.44,691672.0,29.5351,30.2378,29.5351,30.1289,691672.0
2024-08-06 13:00:00,30.47,30.68,30.32,30.52,493742.0,30.1586,30.3665,30.0102,30.2081,493742.0
2024-08-06 13:10:00,30.52,30.53,30.13,30.23,236735.0,30.2081,30.218,29.8221,29.9211,236735.0
2024-08-06 13:20:00,30.27,30.57,30.2,30.55,240680.0,29.9607,30.2576,29.8914,30.2378,240680.0
2024-08-06 13:30:00,30.57,30.63,30.37,30.52,125568.0,30.2576,30.317,30.0597,30.2081,125568.0
2024-08-06 13:40:00,30.51,30.54,30.22,30.41,129966.0,30.1982,30.2279,29.9112,30.0992,129966.0
2024-08-06 13:50:00,30.43,30.57,30.35,30.41,121631.0,30.119,30.2576,30.0399,30.0992,121631.0
2024-08-06 14:00:00,30.4,30.47,30.22,30.31,167918.0,30.0893,30.1586,29.9112,30.0003,167918.0
2024-08-06 14:10:00,30.31,30.56,30.29,30.56,152094.0,30.0003,30.2477,29.9805,30.2477,152094.0
2024-08-06 14:20:00,30.54,30.79,30.5,30.78,238121.0,30.2279,30.4754,30.1883,30.4655,238121.0
2024-08-06 14:30:00,30.78,30.78,30.59,30.65,208340.0,30.4655,30.4655,30.2774,30.3368,208340.0
2024-08-06 14:40:00,30.65,30.71,30.53,30.64,171379.0,30.3368,30.3962,30.218,30.3269,171379.0
2024-08-06 14:50:00,30.63,30.75,30.11,30.11,181719.0,30.317,30.4358,29.8023,29.8023,181719.0
2024-08-06 15:00:00,30.11,30.12,29.1,29.32,603084.0,29.8023,29.8122,28.8026,29.0204,603084.0
2024-08-06 15:10:00,29.33,29.57,29.02,29.28,328092.0,29.0303,29.2678,28.7234,28.9808,328092.0
2024-08-06 15:20:00,29.28,29.84,29.22,29.56,275400.0,28.9808,29.5351,28.9214,29.2579,275400.0
2024-08-06 15:30:00,29.56,29.77,29.43,29.58,239925.0,29.2579,29.4658,29.1293,29.2777,239925.0
2024-08-06 15:40:00,29.62,29.72,29.08,29.09,335928.0,29.3173,29.4163,28.7828,28.7927,335928.0
2024-08-06 15:50:00,29.09,29.27,28.55,28.61,1133223.0,28.7927,28.9709,28.2583,28.3176,1133223.0
2024-08-07 09:30:00,31.2,31.94,31.04,31.23,2144194.0,30.8812,31.6136,30.7228,30.9109,2144194.0
2024-08-07 09:40:00,31.23,31.42,30.93,31.29,857263.0,30.9109,31.0989,30.6139,30.9703,857263.0
2024-08-07 09:50:00,31.28,31.49,30.37,30.68,956781.0,30.9604,31.1682,30.0597,30.3665,956781.0
2024-08-07 10:00:00,30.7,30.89,30.39,30.71,486203.0,30.3863,30.5743,30.0795,30.3962,486203.0
2024-08-07 10:10:00,30.7,30.84,30.0,30.04,864882.0,30.3863,30.5249,29.6934,29.733,864882.0
2024-08-07 10:20:00,30.06,30.41,29.65,29.82,564316.0,29.7528,30.0992,29.347,29.5153,564316.0
2024-08-07 10:30:00,29.83,30.18,29.7,29.84,480338.0,29.5252,29.8716,29.3965,29.5351,480338.0
2024-08-07 10:40:00,29.85,30.68,29.7,30.55,478321.0,29.545,30.3665,29.3965,30.2378,478321.0
2024-08-07 10:50:00,30.55,30.73,30.43,30.48,245136.0,30.2378,30.416,30.119,30.1685,245136.0
2024-08-07 11:00:00,30.52,30.96,30.36,30.87,487144.0,30.2081,30.6436,30.0498,30.5545,487144.0
2024-08-07 11:10:00,30.88,30.99,30.42,30.62,329150.0,30.5644,30.6733,30.1091,30.3071,329150.0
2024-08-07 11:20:00,30.6,30.67,30.26,30.47,209715.0,30.2873,30.3566,29.9508,30.1586,209715.0
2024-08-07 11:30:00,30.46,30.63,30.25,30.31,217573.0,30.1487,30.317,29.9409,30.0003,217573.0
2024-08-07 11:40:00,30.31,30.31,29.4,29.51,937958.0,30.0003,30.0003,29.0996,29.2084,937958.0
2024-08-07 11:50:00,29.52,29.82,29.46,29.75,519794.0,29.2183,29.5153,29.159,29.446,519794.0
2024-08-07 12:00:00,29.76,29.76,28.95,29.22,650394.0,29.4559,29.4559,28.6542,28.9214,650394.0
2024-08-07 12:10:00,29.21,29.43,29.14,29.26,266502.0,28.9115,29.1293,28.8422,28.961,266502.0
2024-08-07 12:20:00,29.23,29.76,29.18,29.56,216633.0,28.9313,29.4559,28.8818,29.2579,216633.0
2024-08-07 12:30:00,29.57,29.63,29.35,29.44,176234.0,29.2678,29.3272,29.0501,29.1392,176234.0
2024-08-07 12:40:00,29.44,29.58,28.8,28.87,244592.0,29.1392,29.2777,28.5057,28.575,244592.0
2024-08-07 12:50:00,28.87,28.96,28.55,28.73,321621.0,28.575,28.6641,28.2583,28.4364,321621.0
2024-08-07 13:00:00,28.72,28.87,28.19,28.22,303050.0,28.4265,28.575,27.9019,27.9316,303050.0
2024-08-07 13:10:00,28.21,28.31,27.66,27.79,496372.0,27.9217,28.0207,27.3773,27.506,496372.0
2024-08-07 13:20:00,27.84,28.27,27.78,27.97,381785.0,27.5555,27.9811,27.4961,27.6842,381785.0
2024-08-07 13:30:00,27.98,28.28,27.92,28.03,235627.0,27.6941,27.991,27.6347,27.7436,235627.0
2024-08-07 13:40:00,28.0,28.11,27.41,27.48,247982.0,27.7139,27.8227,27.1299,27.1992,247982.0
2024-08-07 13:50:00,27.47,27.59,27.2,27.37,253013.0,27.1893,27.3081,26.922,27.0903,253013.0
2024-08-07 14:00:00,27.33,27.45,26.89,26.93,372208.0,27.0507,27.1695,26.6152,26.6548,372208.0
2024-08-07 14:10:00,26.92,27.0,26.32,26.37,387212.0,26.6449,26.7241,26.051,26.1005,387212.0
2024-08-07 14:20:00,26.38,27.05,26.37,26.9,526947.0,26.1104,26.7736,26.1005,26.6251,526947.0
2024-08-07 14:30:00,26.89,26.97,26.59,26.8,218730.0,26.6152,26.6944,26.3183,26.5261,218730.0
2024-08-07 14:40:00,26.83,27.02,26.55,26.79,168346.0,26.5558,26.7439,26.2787,26.5162,168346.0
2024-08-07 14:50:00,26.79,27.07,26.69,26.81,192540.0,26.5162,26.7934,26.4173,26.536,192540.0
2024-08-07 15:00:00,26.82,27.73,26.73,27.42,312035.0,26.5459,27.4466,26.4569,27.1398,312035.0
2024-08-07 15:10:00,27.41,27.5,26.98,27.26,258519.0,27.1299,27.219,26.7043,26.9814,258519.0
2024-08-07 15:20:00,27.28,27.5,26.77,27.0,239835.0,27.0012,27.219,26.4964,26.7241,239835.0
2024-08-07 15:30:00,27.0,27.15,26.75,26.94,261457.0,26.7241,26.8726,26.4766,26.6647,261457.0
2024-08-07 15:40:00,26.95,26.98,26.7,26.88,325924.0,26.6746,26.7043,26.4272,26.6053,325924.0
2024-08-07 15:50:00,26.9,26.91,25.94,26.08,1657288.0,26.6251,26.635,25.6749,25.8135,1657288.0
2024-08-08 09:30:00,28.57,28.82,27.87,27.93,1299930.0,28.278,28.5255,27.5852,27.6446,1299930.0
2024-08-08 09:40:00,27.95,28.22,27.0,27.25,1004492.0,27.6644,27.9316,26.7241,26.9715,1004492.0
2024-08-08 09:50:00,27.26,28.08,26.88,28.05,726093.0,26.9814,27.7931,26.6053,27.7634,726093.0
2024-08-08 10:00:00,28.05,28.64,27.93,28.64,950955.0,27.7634,28.3473,27.6446,28.3473,950955.0
2024-08-08 10:10:00,28.64,29.24,28.39,29.0,933213.0,28.3473,28.9412,28.0999,28.7037,933213.0
2024-08-08 10:20:00,29.04,29.61,28.84,29.58,935707.0,28.7432,29.3074,28.5453,29.2777,935707.0
2024-08-08 10:30:00,29.59,29.86,29.29,29.7,627288.0,29.2876,29.5549,28.9907,29.3965,627288.0
2024-08-08 10:40:00,29.7,29.91,29.36,29.91,409615.0,29.3965,29.6044,29.06,29.6044,409615.0
2024-08-08 10:50:00,29.9,30.04,29.65,30.02,553965.0,29.5945,29.733,29.347,29.7132,553965.0
2024-08-08 11:00:00,30.02,30.09,29.8,29.99,375791.0,29.7132,29.7825,29.4955,29.6835,375791.0
2024-08-08 11:10:00,29.98,30.02,29.43,29.6,436112.0,29.6736,29.7132,29.1293,29.2975,436112.0
2024-08-08 11:20:00,29.62,30.21,29.6,30.05,439127.0,29.3173,29.9013,29.2975,29.7429,439127.0
2024-08-08 11:30:00,30.05,30.4,30.05,30.15,424034.0,29.7429,30.0893,29.7429,29.8419,424034.0
2024-08-08 11:40:00,30.15,30.35,30.03,30.1,268177.0,29.8419,30.0399,29.7231,29.7924,268177.0
2024-08-08 11:50:00,30.1,30.48,30.1,30.35,297927.0,29.7924,30.1685,29.7924,30.0399,297927.0
2024-08-08 12:00:00,30.34,30.71,30.3,30.64,392755.0,30.03,30.3962,29.9904,30.3269,392755.0
2024-08-08 12:10:00,30.62,30.71,30.37,30.46,230914.0,30.3071,30.3962,30.0597,30.1487,230914.0
2024-08-08 12:20:00,30.47,30.67,30.46,30.53,153213.0,30.1586,30.3566,30.1487,30.218,153213.0
2024-08-08 12:30:00,30.52,30.52,29.92,30.03,313276.0,30.2081,30.2081,29.6143,29.7231,313276.0
2024-08-08 12:40:00,30.02,30.33,29.86,30.3,217280.0,29.7132,30.0201,29.5549,29.9904,217280.0
2024-08-08 12:50:00,30.31,30.37,30.09,30.25,157096.0,30.0003,30.0597,29.7825,29.9409,157096.0
2024-08-08 13:00:00,30.27,30.35,29.88,30.22,275572.0,29.9607,30.0399,29.5747,29.9112,275572.0
2024-08-08 13:10:00,30.21,30.58,30.21,30.58,201700.0,29.9013,30.2675,29.9013,30.2675,201700.0
2024-08-08 13:20:00,30.58,30.93,30.5,30.9,330637.0,30.2675,30.6139,30.1883,30.5842,330637.0
2024-08-08 13:30:00,30.91,31.11,30.85,30.99,571649.0,30.5941,30.7921,30.5347,30.6733,571649.0
2024-08-08 13:40:00,30.99,31.26,30.93,31.26,459008.0,30.6733,30.9406,30.6139,30.9406,459008.0
2024-08-08 13:50:00,31.27,31.38,31.07,31.15,261605.0,30.9505,31.0593,30.7525,30.8317,261605.0
2024-08-08 14:00:00,31.15,31.48,31.1,31.32,278316.0,30.8317,31.1583,30.7822,30.9999,278316.0
2024-08-08 14:10:00,31.32,31.44,31.2,31.23,275031.0,30.9999,31.1187,30.8812,30.9109,275031.0
2024-08-08 14:20:00,31.23,31.34,30.96,31.01,303240.0,30.9109,31.0197,30.6436,30.6931,303240.0
2024-08-08 14:30:00,31.01,31.27,30.93,30.95,231782.0,30.6931,30.9505,30.6139,30.6337,231782.0
2024-08-08 14:40:00,30.97,31.02,30.75,30.96,256887.0,30.6535,30.703,30.4358,30.6436,256887.0
2024-08-08 14:50:00,30.94,31.12,30.86,30.98,181394.0,30.6238,30.802,30.5446,30.6634,181394.0
2024-08-08 15:00:00,30.98,30.98,30.47,30.79,306649.0,30.6634,30.6634,30.1586,30.4754,306649.0
2024-08-08 15:10:00,30.79,30.95,30.68,30.8,215977.0,30.4754,30.6337,30.3665,30.4853,215977.0
2024-08-08 15:20:00,30.79,31.09,30.7,30.7,382687.0,30.4754,30.7723,30.3863,30.3863,382687.0
2024-08-08 15:30:00,30.71,30.85,30.45,30.64,371400.0,30.3962,30.5347,30.1388,30.3269,371400.0
2024-08-08 15:40:00,30.66,31.36,30.66,31.31,800599.0,30.3467,31.0395,30.3467,30.99,800599.0
2024-08-08 15:50:00,31.31,31.59,30.93,31.53,2149832.0,30.99,31.2672,30.6139,31.2078,2149832.0
2024-08-09 09:30:00,30.66,31.55,30.66,31.53,1385415.0,30.3467,31.2276,30.3467,31.2078,1385415.0
2024-08-09 09:40:00,31.53,31.53,30.22,30.27,821553.0,31.2078,31.2078,29.9112,29.9607,821553.0
2024-08-09 09:50:00,30.29,30.72,29.83,29.87,521037.0,29.9805,30.4061,29.5252,29.5648,521037.0
2024-08-09 10:00:00,29.87,30.53,29.58,30.19,515958.0,29.5648,30.218,29.2777,29.8815,515958.0
2024-08-09 10:10:00,30.2,31.07,30.19,30.7,568215.0,29.8914,30.7525,29.8815,30.3863,568215.0
2024-08-09 10:20:00,30.67,30.96,30.22,30.22,288561.0,30.3566,30.6436,29.9112,29.9112,288561.0
2024-08-09 10:30:00,30.24,30.31,29.81,30.07,286058.0,29.931,30.0003,29.5054,29.7627,286058.0
2024-08-09 10:40:00,30.07,30.68,30.03,30.6,243131.0,29.7627,30.3665,29.7231,30.2873,243131.0
2024-08-09 10:50:00,30.58,30.95,30.52,30.59,288867.0,30.2675,30.6337,30.2081,30.2774,288867.0
2024-08-09 11:00:00,30.6,31.01,30.57,30.76,331165.0,30.2873,30.6931,30.2576,30.4457,331165.0
2024-08-09 11:10:00,30.78,30.82,30.5,30.72,170396.0,30.4655,30.5051,30.1883,30.4061,170396.0
2024-08-09 11:20:00,30.72,30.73,30.3,30.3,127966.0,30.4061,30.416,29.9904,29.9904,127966.0
2024-08-09 11:30:00,30.3,30.49,30.14,30.27,100390.0,29.9904,30.1784,29.832,29.9607,100390.0
2024-08-09 11:40:00,30.29,30.56,30.22,30.51,103176.0,29.9805,30.2477,29.9112,30.1982,103176.0
2024-08-09 11:50:00,30.52,30.56,30.0,30.07,132370.0,30.2081,30.2477,29.6934,29.7627,132370.0
2024-08-09 12:00:00,30.07,30.21,30.0,30.07,103115.0,29.7627,29.9013,29.6934,29.7627,103115.0
2024-08-09 12:10:00,30.07,30.12,29.93,30.11,125128.0,29.7627,29.8122,29.6242,29.8023,125128.0
2024-08-09 12:20:00,30.1,30.27,30.0,30.24,98548.0,29.7924,29.9607,29.6934,29.931,98548.0
2024-08-09 12:30:00,30.24,30.61,30.23,30.55,134459.0,29.931,30.2972,29.9211,30.2378,134459.0
2024-08-09 12:40:00,30.55,30.57,30.32,30.53,74662.0,30.2378,30.2576,30.0102,30.218,74662.0
2024-08-09 12:50:00,30.56,30.65,30.42,30.57,80768.0,30.2477,30.3368,30.1091,30.2576,80768.0
2024-08-09 13:00:00,30.57,30.69,30.5,30.69,55828.0,30.2576,30.3764,30.1883,30.3764,55828.0
2024-08-09 13:10:00,30.7,31.35,30.7,31.3,302446.0,30.3863,31.0296,30.3863,30.9802,302446.0
2024-08-09 13:20:00,31.29,31.56,31.1,31.56,201312.0,30.9703,31.2375,30.7822,31.2375,201312.0
2024-08-09 13:30:00,31.57,31.72,31.44,31.65,205140.0,31.2474,31.3959,31.1187,31.3266,205140.0
2024-08-09 13:40:00,31.67,31.78,31.38,31.42,208724.0,31.3464,31.4552,31.0593,31.0989,208724.0
2024-08-09 13:50:00,31.44,31.52,31.13,31.3,90907.0,31.1187,31.1979,30.8119,30.9802,90907.0
2024-08-09 14:00:00,31.32,31.49,31.2,31.49,152907.0,30.9999,31.1682,30.8812,31.1682,152907.0
2024-08-09 14:10:00,31.48,31.48,31.06,31.29,79770.0,31.1583,31.1583,30.7426,30.9703,79770.0
2024-08-09 14:20:00,31.3,31.33,31.12,31.3,52770.0,30.9802,31.0098,30.802,30.9802,52770.0
2024-08-09 14:30:00,31.27,31.38,31.13,31.38,68249.0,30.9505,31.0593,30.8119,31.0593,68249.0
2024-08-09 14:40:00,31.37,31.47,31.26,31.33,72415.0,31.0494,31.1484,30.9406,31.0098,72415.0
2024-08-09 14:50:00,31.32,31.35,31.09,31.26,74739.0,30.9999,31.0296,30.7723,30.9406,74739.0
2024-08-09 15:00:00,31.26,31.32,31.02,31.25,72687.0,30.9406,30.9999,30.703,30.9307,72687.0
2024-08-09 15:10:00,31.25,31.48,31.25,31.48,66594.0,30.9307,31.1583,30.9307,31.1583,66594.0
2024-08-09 15:20:00,31.45,31.46,31.14,31.34,91214.0,31.1286,31.1385,30.8218,31.0197,91214.0
2024-08-09 15:30:00,31.33,31.44,31.22,31.22,97563.0,31.0098,31.1187,30.901,30.901,97563.0
2024-08-09 15:40:00,31.24,31.37,31.1,31.17,150444.0,30.9208,31.0494,30.7822,30.8515,150444.0
2024-08-09 15:50:00,31.17,31.24,30.6,30.95,918570.0,30.8515,30.9208,30.2873,30.6337,918570.0
2024-08-12 09:30:00,31.05,31.71,31.05,31.39,812859.0,30.7327,31.386,30.7327,31.0692,812859.0
2024-08-12 09:40:00,31.41,31.44,30.41,30.48,1162082.0,31.089,31.1187,30.0992,30.1685,1162082.0
2024-08-12 09:50:00,30.52,30.98,30.24,30.46,851164.0,30.2081,30.6634,29.931,30.1487,851164.0
2024-08-12 10:00:00,30.47,31.4,30.42,31.4,385521.0,30.1586,31.0791,30.1091,31.0791,385521.0
2024-08-12 10:10:00,31.39,31.77,31.21,31.66,517101.0,31.0692,31.4453,30.8911,31.3365,517101.0
2024-08-12 10:20:00,31.66,32.17,31.58,31.8,616174.0,31.3365,31.8413,31.2573,31.475,616174.0
2024-08-12 10:30:00,31.82,32.36,31.77,32.21,563612.0,31.4948,32.0293,31.4453,31.8809,563612.0
2024-08-12 10:40:00,32.22,32.34,31.9,32.15,309509.0,31.8907,32.0095,31.574,31.8215,309509.0
2024-08-12 10:50:00,32.11,32.13,31.76,31.91,184802.0,31.7819,31.8017,31.4355,31.5839,184802.0
2024-08-12 11:00:00,31.93,32.43,31.81,32.21,223954.0,31.6037,32.0986,31.4849,31.8809,223954.0
2024-08-12 11:10:00,32.22,32.58,32.22,32.5,356708.0,31.8907,32.2471,31.8907,32.1679,356708.0
2024-08-12 11:20:00,32.52,32.55,31.19,31.66,619839.0,32.1877,32.2174,30.8713,31.3365,619839.0
2024-08-12 11:30:00,31.63,31.63,31.18,31.39,338164.0,31.3068,31.3068,30.8614,31.0692,338164.0
2024-08-12 11:40:00,31.4,31.61,31.29,31.61,204281.0,31.0791,31.287,30.9703,31.287,204281.0
2024-08-12 11:50:00,31.6,32.12,31.59,32.0,284392.0,31.2771,31.7918,31.2672,31.673,284392.0
2024-08-12 12:00:00,32.0,32.08,31.65,31.83,209958.0,31.673,31.7522,31.3266,31.5047,209958.0
2024-08-12 12:10:00,31.82,31.82,31.4,31.58,151171.0,31.4948,31.4948,31.0791,31.2573,151171.0
2024-08-12 12:20:00,31.6,31.78,31.5,31.7,118047.0,31.2771,31.4552,31.1781,31.3761,118047.0
2024-08-12 12:30:00,31.69,31.82,31.5,31.75,120033.0,31.3662,31.4948,31.1781,31.4256,120033.0
2024-08-12 12:40:00,31.73,31.78,31.46,31.7,114065.0,31.4058,31.4552,31.1385,31.3761,114065.0
2024-08-12 12:50:00,31.68,31.68,31.07,31.08,206393.0,31.3563,31.3563,30.7525,30.7624,206393.0
2024-08-12 13:00:00,31.06,31.29,30.95,31.23,230609.0,30.7426,30.9703,30.6337,30.9109,230609.0
2024-08-12 13:10:00,31.21,31.44,31.09,31.44,74380.0,30.8911,31.1187,30.7723,31.1187,74380.0
2024-08-12 13:20:00,31.41,31.59,31.18,31.34,100635.0,31.089,31.2672,30.8614,31.0197,100635.0
2024-08-12 13:30:00,31.34,31.48,31.22,31.34,56716.0,31.0197,31.1583,30.901,31.0197,56716.0
2024-08-12 13:40:00,31.33,31.36,31.09,31.14,65370.0,31.0098,31.0395,30.7723,30.8218,65370.0
2024-08-12 13:50:00,31.14,31.31,30.95,31.24,89488.0,30.8218,30.99,30.6337,30.9208,89488.0
2024-08-12 14:00:00,31.25,31.37,31.09,31.17,83091.0,30.9307,31.0494,30.7723,30.8515,83091.0
2024-08-12 14:10:00,31.18,31.32,31.1,31.21,45941.0,30.8614,30.9999,30.7822,30.8911,45941.0
2024-08-12 14:20:00,31.22,31.44,31.22,31.25,63480.0,30.901,31.1187,30.901,30.9307,63480.0
2024-08-12 14:30:00,31.24,31.36,31.09,31.33,72123.0,30.9208,31.0395,30.7723,31.0098,72123.0
2024-08-12 14:40:00,31.3,31.32,31.13,31.21,75817.0,30.9802,30.9999,30.8119,30.8911,75817.0
2024-08-12 14:50:00,31.19,31.36,31.15,31.35,119535.0,30.8713,31.0395,30.8317,31.0296,119535.0
2024-08-12 15:00:00,31.33,31.36,31.07,31.13,158018.0,31.0098,31.0395,30.7525,30.8119,158018.0
2024-08-12 15:10:00,31.14,31.29,31.05,31.25,118057.0,30.8218,30.9703,30.7327,30.9307,118057.0
2024-08-12 15:20:00,31.25,31.36,31.17,31.23,80285.0,30.9307,31.0395,30.8515,30.9109,80285.0
2024-08-12 15:30:00,31.25,31.4,31.09,31.15,172870.0,30.9307,31.0791,30.7723,30.8317,172870.0
2024-08-12 15:40:00,31.18,31.31,31.08,31.2,207879.0,30.8614,30.99,30.7624,30.8812,207879.0
2024-08-12 15:50:00,31.19,31.49,31.03,31.46,865335.0,30.8713,31.1682,30.7129,31.1385,865335.0
2024-08-13 09:30:00,32.66,33.06,32.19,32.27,1423495.0,32.3263,32.7222,31.8611,31.9402,1423495.0
2024-08-13 09:40:00,32.28,33.24,32.19,33.24,701815.0,31.9501,32.9003,31.8611,32.9003,701815.0
2024-08-13 09:50:00,33.24,33.5,33.08,33.34,604047.0,32.9003,33.1577,32.742,32.9993,604047.0
2024-08-13 10:00:00,33.36,33.45,33.02,33.07,371920.0,33.0191,33.1082,32.6826,32.7321,371920.0
2024-08-13 10:10:00,33.08,33.38,32.99,33.15,442764.0,32.742,33.0389,32.6529,32.8112,442764.0
2024-08-13 10:20:00,33.16,33.29,33.04,33.29,204759.0,32.8211,32.9498,32.7024,32.9498,204759.0
2024-08-13 10:30:00,33.28,33.34,32.88,33.2,482956.0,32.9399,32.9993,32.544,32.8607,482956.0
2024-08-13 10:40:00,33.19,33.6,33.12,33.54,402831.0,32.8508,33.2566,32.7816,33.1973,402831.0
2024-08-13 10:50:00,33.55,33.58,33.37,33.44,144415.0,33.2072,33.2369,33.029,33.0983,144415.0
2024-08-13 11:00:00,33.47,33.58,33.34,33.47,184623.0,33.128,33.2369,32.9993,33.128,184623.0
2024-08-13 11:10:00,33.48,33.68,33.42,33.6,179638.0,33.1379,33.3358,33.0785,33.2566,179638.0
2024-08-13 11:20:00,33.6,33.91,33.6,33.86,205393.0,33.2566,33.5635,33.2566,33.514,205393.0
2024-08-13 11:30:00,33.87,34.16,33.78,34.13,290988.0,33.5239,33.8109,33.4348,33.7812,290988.0
2024-08-13 11:40:00,34.13,34.18,33.94,34.03,226962.0,33.7812,33.8307,33.5932,33.6823,226962.0
2024-08-13 11:50:00,34.02,34.28,33.98,34.16,228573.0,33.6724,33.9297,33.6328,33.8109,228573.0
2024-08-13 12:00:00,34.15,34.34,34.03,34.28,160695.0,33.801,33.9891,33.6823,33.9297,160695.0
2024-08-13 12:10:00,34.3,34.5,34.27,34.49,169580.0,33.9495,34.1475,33.9198,34.1376,169580.0
2024-08-13 12:20:00,34.48,34.63,34.42,34.57,335294.0,34.1277,34.2761,34.0683,34.2167,335294.0
2024-08-13 12:30:00,34.58,34.58,34.42,34.48,170220.0,34.2266,34.2266,34.0683,34.1277,170220.0
2024-08-13 12:40:00,34.47,34.8,34.45,34.78,183623.0,34.1178,34.4444,34.098,34.4246,183623.0
2024-08-13 12:50:00,34.78,34.91,34.76,34.91,180635.0,34.4246,34.5533,34.4048,34.5533,180635.0
2024-08-13 13:00:00,34.92,35.02,34.79,35.01,279139.0,34.5632,34.6621,34.4345,34.6522,279139.0
2024-08-13 13:10:00,35.01,35.14,34.95,35.07,171877.0,34.6522,34.7809,34.5929,34.7116,171877.0
2024-08-13 13:20:00,35.07,35.07,34.71,34.86,175139.0,34.7116,34.7116,34.3553,34.5038,175139.0
2024-08-13 13:30:00,34.87,34.99,34.7,34.73,155695.0,34.5137,34.6324,34.3454,34.3751,155695.0
2024-08-13 13:40:00,34.75,34.92,34.3,34.51,341086.0,34.3949,34.5632,33.9495,34.1573,341086.0
2024-08-13 13:50:00,34.51,34.92,34.41,34.91,184304.0,34.1573,34.5632,34.0584,34.5533,184304.0
2024-08-13 14:00:00,34.89,35.09,34.8,35.09,149954.0,34.5335,34.7314,34.4444,34.7314,149954.0
2024-08-13 14:10:00,35.09,35.2,34.82,34.9,208231.0,34.7314,34.8403,34.4642,34.5434,208231.0
2024-08-13 14:20:00,34.89,35.13,34.89,35.13,112341.0,34.5335,34.771,34.5335,34.771,112341.0
2024-08-13 14:30:00,35.14,35.17,34.97,35.12,195199.0,34.7809,34.8106,34.6126,34.7611,195199.0
2024-08-13 14:40:00,35.13,35.14,34.9,34.99,157221.0,34.771,34.7809,34.5434,34.6324,157221.0
2024-08-13 14:50:00,34.99,35.13,34.96,35.04,177567.0,34.6324,34.771,34.6028,34.6819,177567.0
2024-08-13 15:00:00,35.04,35.04,34.58,34.65,164852.0,34.6819,34.6819,34.2266,34.2959,164852.0
2024-08-13 15:10:00,34.65,34.68,34.4,34.51,240382.0,34.2959,34.3256,34.0485,34.1573,240382.0
2024-08-13 15:20:00,34.51,34.8,34.37,34.8,209682.0,34.1573,34.4444,34.0188,34.4444,209682.0
2024-08-13 15:30:00,34.8,34.99,34.76,34.86,212769.0,34.4444,34.6324,34.4048,34.5038,212769.0
2024-08-13 15:40:00,34.86,35.39,34.82,35.36,571608.0,34.5038,35.0284,34.4642,34.9987,571608.0
2024-08-13 15:50:00,35.36,35.42,35.03,35.33,1556072.0,34.9987,35.058,34.672,34.969,1556072.0
2024-08-14 09:30:00,36.18,36.64,35.28,35.46,2079274.0,35.8103,36.2656,34.9195,35.0976,2079274.0
2024-08-14 09:40:00,35.45,35.56,34.23,34.5,1291991.0,35.0877,35.1966,33.8802,34.1475,1291991.0
2024-08-14 09:50:00,34.51,34.79,33.58,33.98,951954.0,34.1573,34.4345,33.2369,33.6328,951954.0
2024-08-14 10:00:00,34.0,34.53,33.79,34.11,557848.0,33.6526,34.1771,33.4447,33.7614,557848.0
2024-08-14 10:10:00,34.12,34.12,33.45,33.84,568707.0,33.7713,33.7713,33.1082,33.4942,568707.0
2024-08-14 10:20:00,33.83,34.12,33.7,34.02,434170.0,33.4843,33.7713,33.3556,33.6724,434170.0
2024-08-14 10:30:00,34.03,34.12,33.28,33.82,516228.0,33.6823,33.7713,32.9399,33.4744,516228.0
2024-08-14 10:40:00,33.8,34.7,33.79,34.69,387258.0,33.4546,34.3454,33.4447,34.3355,387258.0
2024-08-14 10:50:00,34.68,34.97,34.47,34.88,423707.0,34.3256,34.6126,34.1178,34.5236,423707.0
2024-08-14 11:00:00,34.88,35.01,34.6,34.66,352701.0,34.5236,34.6522,34.2464,34.3058,352701.0
2024-08-14 11:10:00,34.68,34.97,34.68,34.76,223983.0,34.3256,34.6126,34.3256,34.4048,223983.0
2024-08-14 11:20:00,34.76,34.96,34.66,34.96,153273.0,34.4048,34.6028,34.3058,34.6028,153273.0
2024-08-14 11:30:00,34.97,35.49,34.97,35.49,376511.0,34.6126,35.1273,34.6126,35.1273,376511.0
2024-08-14 11:40:00,35.5,35.66,35.43,35.53,214742.0,35.1372,35.2956,35.0679,35.1669,214742.0
2024-08-14 11:50:00,35.53,35.95,35.47,35.91,206832.0,35.1669,35.5826,35.1075,35.543,206832.0
2024-08-14 12:00:00,35.91,36.01,35.73,35.74,237977.0,35.543,35.642,35.3649,35.3748,237977.0
2024-08-14 12:10:00,35.72,35.72,34.98,35.03,457354.0,35.355,35.355,34.6225,34.672,457354.0
2024-08-14 12:20:00,35.04,35.18,34.41,34.68,345109.0,34.6819,34.8205,34.0584,34.3256,345109.0
2024-08-14 12:30:00,34.68,34.85,34.56,34.79,124107.0,34.3256,34.4939,34.2068,34.4345,124107.0
2024-08-14 12:40:00,34.79,34.89,34.23,34.44,246712.0,34.4345,34.5335,33.8802,34.0881,246712.0
2024-08-14 12:50:00,34.47,34.69,34.44,34.58,109965.0,34.1178,34.3355,34.0881,34.2266,109965.0
2024-08-14 13:00:00,34.57,35.04,34.46,34.97,158033.0,34.2167,34.6819,34.1079,34.6126,158033.0
2024-08-14 13:10:00,34.99,35.01,34.63,34.93,147266.0,34.6324,34.6522,34.2761,34.5731,147266.0
2024-08-14 13:20:00,34.94,35.0,34.73,34.91,87776.0,34.583,34.6423,34.3751,34.5533,87776.0
2024-08-14 13:30:00,34.94,35.01,34.67,34.67,93293.0,34.583,34.6522,34.3157,34.3157,93293.0
2024-08-14 13:40:00,34.66,34.78,34.44,34.77,100307.0,34.3058,34.4246,34.0881,34.4147,100307.0
2024-08-14 13:50:00,34.75,34.85,34.64,34.66,97656.0,34.3949,34.4939,34.286,34.3058,97656.0
2024-08-14 14:00:00,34.63,34.72,34.45,34.58,94594.0,34.2761,34.3652,34.098,34.2266,94594.0
2024-08-14 14:10:00,34.56,34.71,34.54,34.59,53795.0,34.2068,34.3553,34.187,34.2365,53795.0
2024-08-14 14:20:00,34.65,34.79,34.65,34.75,41508.0,34.2959,34.4345,34.2959,34.3949,41508.0
2024-08-14 14:30:00,34.74,34.78,34.59,34.7,74348.0,34.385,34.4246,34.2365,34.3454,74348.0
2024-08-14 14:40:00,34.72,34.75,34.62,34.7,118921.0,34.3652,34.3949,34.2662,34.3454,118921.0
2024-08-14 14:50:00,34.69,35.03,34.68,35.0,113365.0,34.3355,34.672,34.3256,34.6423,113365.0
2024-08-14 15:00:00,34.98,34.99,34.69,34.7,139932.0,34.6225,34.6324,34.3355,34.3454,139932.0
2024-08-14 15:10:00,34.7,34.77,34.36,34.53,278087.0,34.3454,34.4147,34.0089,34.1771,278087.0
2024-08-14 15:20:00,34.55,34.61,34.39,34.53,92305.0,34.1969,34.2563,34.0386,34.1771,92305.0
2024-08-14 15:30:00,34.55,34.55,34.35,34.45,111706.0,34.1969,34.1969,33.999,34.098,111706.0
2024-08-14 15:40:00,34.47,34.74,34.42,34.74,138777.0,34.1178,34.385,34.0683,34.385,138777.0
2024-08-14 15:50:00,34.75,35.16,34.54,34.97,895948.0,34.3949,34.8007,34.187,34.6126,895948.0
2024-08-15 09:30:00,37.3,37.53,36.86,37.5,1725096.0,36.9188,37.1465,36.4833,37.1168,1725096.0
2024-08-15 09:40:00,37.52,37.81,37.14,37.8,736135.0,37.1366,37.4236,36.7605,37.4137,736135.0
2024-08-15 09:50:00,37.8,38.18,37.73,38.18,660117.0,37.4137,37.7898,37.3444,37.7898,660117.0
2024-08-15 10:00:00,38.18,38.37,37.76,37.91,571030.0,37.7898,37.9779,37.3741,37.5226,571030.0
2024-08-15 10:10:00,37.89,38.2,37.76,38.08,334130.0,37.5028,37.8096,37.3741,37.6909,334130.0
2024-08-15 10:20:00,38.08,38.4,38.0,38.3,409035.0,37.6909,38.0076,37.6117,37.9086,409035.0
2024-08-15 10:30:00,38.3,38.53,38.13,38.53,360660.0,37.9086,38.1363,37.7404,38.1363,360660.0
2024-08-15 10:40:00,38.52,38.78,38.48,38.76,414631.0,38.1264,38.3837,38.0868,38.3639,414631.0
2024-08-15 10:50:00,38.76,38.78,38.23,38.45,394502.0,38.3639,38.3837,37.8393,38.0571,394502.0
2024-08-15 11:00:00,38.44,38.74,38.34,38.69,284928.0,38.0472,38.3441,37.9482,38.2946,284928.0
2024-08-15 11:10:00,38.69,39.09,38.65,39.0,429877.0,38.2946,38.6905,38.255,38.6015,429877.0
2024-08-15 11:20:00,38.99,39.07,38.9,38.99,204468.0,38.5916,38.6708,38.5025,38.5916,204468.0
2024-08-15 11:30:00,39.0,39.28,38.89,39.25,314038.0,38.6015,38.8786,38.4926,38.8489,314038.0
2024-08-15 11:40:00,39.26,39.65,39.26,39.51,315187.0,38.8588,39.2448,38.8588,39.1063,315187.0
2024-08-15 11:50:00,39.52,39.67,39.46,39.48,203012.0,39.1162,39.2646,39.0568,39.0766,203012.0
2024-08-15 12:00:00,39.48,39.72,39.48,39.72,153628.0,39.0766,39.3141,39.0766,39.3141,153628.0
2024-08-15 12:10:00,39.7,39.98,39.7,39.97,272081.0,39.2943,39.5715,39.2943,39.5616,272081.0
2024-08-15 12:20:00,39.97,40.19,39.93,40.14,464792.0,39.5616,39.7793,39.522,39.7298,464792.0
2024-08-15 12:30:00,40.14,40.14,39.69,39.92,385879.0,39.7298,39.7298,39.2844,39.5121,385879.0
2024-08-15 12:40:00,39.91,39.98,39.36,39.42,475746.0,39.5022,39.5715,38.9578,39.0172,475746.0
2024-08-15 12:50:00,39.42,39.86,39.42,39.83,193601.0,39.0172,39.4527,39.0172,39.423,193601.0
2024-08-15 13:00:00,39.84,40.03,39.63,39.78,160225.0,39.4329,39.6209,39.225,39.3735,160225.0
2024-08-15 13:10:00,39.78,39.91,39.7,39.73,127328.0,39.3735,39.5022,39.2943,39.324,127328.0
2024-08-15 13:20:00,39.72,39.92,39.68,39.86,111101.0,39.3141,39.5121,39.2745,39.4527,111101.0
2024-08-15 13:30:00,39.87,40.03,39.82,40.02,142721.0,39.4626,39.6209,39.4131,39.611,142721.0
2024-08-15 13:40:00,40.03,40.3,40.02,40.29,164965.0,39.6209,39.8882,39.611,39.8783,164965.0
2024-08-15 13:50:00,40.29,40.33,40.18,40.31,158330.0,39.8783,39.9179,39.7694,39.8981,158330.0
2024-08-15 14:00:00,40.31,40.46,40.29,40.43,167302.0,39.8981,40.0465,39.8783,40.0169,167302.0
2024-08-15 14:10:00,40.42,40.47,40.05,40.3,155677.0,40.007,40.0564,39.6407,39.8882,155677.0
2024-08-15 14:20:00,40.31,40.32,40.17,40.17,113297.0,39.8981,39.908,39.7595,39.7595,113297.0
2024-08-15 14:30:00,40.17,40.26,40.05,40.11,117513.0,39.7595,39.8486,39.6407,39.7001,117513.0
2024-08-15 14:40:00,40.12,40.18,39.95,40.03,117027.0,39.71,39.7694,39.5418,39.6209,117027.0
2024-08-15 14:50:00,40.03,40.06,39.88,40.01,114573.0,39.6209,39.6506,39.4725,39.6011,114573.0
2024-08-15 15:00:00,40.02,40.09,39.82,40.05,122652.0,39.611,39.6803,39.4131,39.6407,122652.0
2024-08-15 15:10:00,40.04,40.05,39.85,40.0,280854.0,39.6308,39.6407,39.4428,39.5912,280854.0
2024-08-15 15:20:00,40.01,40.16,39.92,40.02,211456.0,39.6011,39.7496,39.5121,39.611,211456.0
2024-08-15 15:30:00,40.02,40.24,39.97,40.17,218790.0,39.611,39.8288,39.5616,39.7595,218790.0
2024-08-15 15:40:00,40.17,40.45,40.1,40.14,540015.0,39.7595,40.0366,39.6902,39.7298,540015.0
2024-08-15 15:50:00,40.13,40.27,39.91,40.09,1624377.0,39.7199,39.8585,39.5022,39.6803,1624377.0
2024-08-16 09:30:00,38.81,38.95,38.08,38.67,1528895.0,38.4134,38.552,37.6909,38.2748,1528895.0
2024-08-16 09:40:00,38.65,39.05,38.27,38.8,551756.0,38.255,38.651,37.8789,38.4035,551756.0
2024-08-16 09:50:00,38.78,39.38,38.61,38.82,526596.0,38.3837,38.9776,38.2155,38.4233,526596.0
2024-08-16 10:00:00,38.81,39.47,38.77,39.31,515421.0,38.4134,39.0667,38.3738,38.9083,515421.0
2024-08-16 10:10:00,39.3,40.2,39.21,40.18,839491.0,38.8984,39.7892,38.8093,39.7694,839491.0
2024-08-16 10:20:00,40.17,40.23,39.67,39.9,427699.0,39.7595,39.8189,39.2646,39.4923,427699.0
2024-08-16 10:30:00,39.91,40.23,39.51,39.66,321454.0,39.5022,39.8189,39.1063,39.2547,321454.0
2024-08-16 10:40:00,39.64,39.68,38.51,38.64,477864.0,39.2349,39.2745,38.1165,38.2451,477864.0
2024-08-16 10:50:00,38.66,39.28,38.66,38.99,318816.0,38.2649,38.8786,38.2649,38.5916,318816.0
2024-08-16 11:00:00,38.97,39.19,38.92,39.12,171970.0,38.5718,38.7895,38.5223,38.7202,171970.0
2024-08-16 11:10:00,39.1,39.1,38.66,38.78,197010.0,38.7004,38.7004,38.2649,38.3837,197010.0
2024-08-16 11:20:00,38.79,39.06,38.6,39.0,153981.0,38.3936,38.6609,38.2056,38.6015,153981.0
2024-08-16 11:30:00,39.01,39.22,38.95,39.14,119951.0,38.6114,38.8192,38.552,38.74,119951.0
2024-08-16 11:40:00,39.15,39.25,39.08,39.13,120903.0,38.7499,38.8489,38.6806,38.7301,120903.0
2024-08-16 11:50:00,39.14,39.29,38.92,39.22,122440.0,38.74,38.8885,38.5223,38.8192,122440.0
2024-08-16 12:00:00,39.21,39.47,39.13,39.45,96447.0,38.8093,39.0667,38.7301,39.0469,96447.0
2024-08-16 12:10:00,39.44,39.74,39.43,39.54,211667.0,39.037,39.3339,39.0271,39.1359,211667.0
2024-08-16 12:20:00,39.55,39.79,39.51,39.73,134105.0,39.1458,39.3834,39.1063,39.324,134105.0
2024-08-16 12:30:00,39.72,40.01,39.66,39.97,206981.0,39.3141,39.6011,39.2547,39.5616,206981.0
2024-08-16 12:40:00,39.96,39.96,39.65,39.8,125216.0,39.5517,39.5517,39.2448,39.3933,125216.0
2024-08-16 12:50:00,39.81,40.09,39.73,40.03,147753.0,39.4032,39.6803,39.324,39.6209,147753.0
2024-08-16 13:00:00,40.04,40.05,39.67,39.77,161586.0,39.6308,39.6407,39.2646,39.3636,161586.0
2024-08-16 13:10:00,39.77,39.85,39.61,39.68,72904.0,39.3636,39.4428,39.2052,39.2745,72904.0
2024-08-16 13:20:00,39.67,39.84,39.65,39.73,78895.0,39.2646,39.4329,39.2448,39.324,78895.0
2024-08-16 13:30:00,39.74,39.87,39.68,39.82,74316.0,39.3339,39.4626,39.2745,39.4131,74316.0
2024-08-16 13:40:00,39.83,39.9,39.71,39.76,74962.0,39.423,39.4923,39.3042,39.3537,74962.0
2024-08-16 13:50:00,39.76,39.76,39.43,39.73,119009.0,39.3537,39.3537,39.0271,39.324,119009.0
2024-08-16 14:00:00,39.74,39.74,39.39,39.44,124993.0,39.3339,39.3339,38.9875,39.037,124993.0
2024-08-16 14:10:00,39.43,39.63,39.42,39.61,64672.0,39.0271,39.225,39.0172,39.2052,64672.0
2024-08-16 14:20:00,39.62,39.73,39.51,39.73,94243.0,39.2151,39.324,39.1063,39.324,94243.0
2024-08-16 14:30:00,39.73,39.8,39.64,39.72,111711.0,39.324,39.3933,39.2349,39.3141,111711.0
2024-08-16 14:40:00,39.72,39.76,39.52,39.6,56538.0,39.3141,39.3537,39.1162,39.1953,56538.0
2024-08-16 14:50:00,39.61,39.78,39.51,39.75,96032.0,39.2052,39.3735,39.1063,39.3438,96032.0
2024-08-16 15:00:00,39.75,39.8,39.63,39.68,89392.0,39.3438,39.3933,39.225,39.2745,89392.0
2024-08-16 15:10:00,39.7,39.72,39.57,39.65,65587.0,39.2943,39.3141,39.1656,39.2448,65587.0
2024-08-16 15:20:00,39.65,39.69,39.54,39.63,77304.0,39.2448,39.2844,39.1359,39.225,77304.0
2024-08-16 15:30:00,39.62,39.68,39.53,39.55,80286.0,39.2151,39.2745,39.1261,39.1458,80286.0
2024-08-16 15:40:00,39.58,39.62,39.25,39.35,188900.0,39.1755,39.2151,38.8489,38.9479,188900.0
2024-08-16 15:50:00,39.37,39.85,39.33,39.72,485762.0,38.9677,39.4428,38.9281,39.3141,485762.0
2024-08-19 09:30:00,39.3,39.53,38.21,38.87,1525466.0,38.8984,39.1261,37.8195,38.4728,1525466.0
2024-08-19 09:40:00,38.88,39.4,38.71,39.08,529341.0,38.4827,38.9974,38.3144,38.6806,529341.0
2024-08-19 09:50:00,39.09,39.16,38.3,38.38,420551.0,38.6905,38.7598,37.9086,37.9878,420551.0
2024-08-19 10:00:00,38.4,38.77,37.89,38.67,739571.0,38.0076,38.3738,37.5028,38.2748,739571.0
2024-08-19 10:10:00,38.68,38.77,38.02,38.02,264908.0,38.2847,38.3738,37.6315,37.6315,264908.0
2024-08-19 10:20:00,38.03,38.88,38.03,38.86,300630.0,37.6414,38.4827,37.6414,38.4629,300630.0
2024-08-19 10:30:00,38.87,39.07,38.77,38.88,255605.0,38.4728,38.6708,38.3738,38.4827,255605.0
2024-08-19 10:40:00,38.87,39.09,38.72,39.04,158219.0,38.4728,38.6905,38.3243,38.6411,158219.0
2024-08-19 10:50:00,39.04,39.47,39.02,39.36,308346.0,38.6411,39.0667,38.6213,38.9578,308346.0
2024-08-19 11:00:00,39.37,39.7,39.33,39.69,250968.0,38.9677,39.2943,38.9281,39.2844,250968.0
2024-08-19 11:10:00,39.69,39.71,39.22,39.34,215727.0,39.2844,39.3042,38.8192,38.938,215727.0
2024-08-19 11:20:00,39.33,39.51,39.32,39.37,94599.0,38.9281,39.1063,38.9182,38.9677,94599.0
2024-08-19 11:30:00,39.35,39.57,39.26,39.37,112045.0,38.9479,39.1656,38.8588,38.9677,112045.0
2024-08-19 11:40:00,39.39,39.47,39.31,39.44,90059.0,38.9875,39.0667,38.9083,39.037,90059.0
2024-08-19 11:50:00,39.45,39.63,39.03,39.23,249053.0,39.0469,39.225,38.6312,38.8291,249053.0
2024-08-19 12:00:00,39.23,39.31,38.97,39.15,159686.0,38.8291,38.9083,38.5718,38.7499,159686.0
2024-08-19 12:10:00,39.17,39.34,39.1,39.3,93310.0,38.7697,38.938,38.7004,38.8984,93310.0
2024-08-19 12:20:00,39.3,39.41,39.23,39.38,56710.0,38.8984,39.0073,38.8291,38.9776,56710.0
2024-08-19 12:30:00,39.38,39.38,39.14,39.35,81960.0,38.9776,38.9776,38.74,38.9479,81960.0
2024-08-19 12:40:00,39.35,39.46,39.29,39.41,59309.0,38.9479,39.0568,38.8885,39.0073,59309.0
2024-08-19 12:50:00,39.43,39.65,39.43,39.53,113884.0,39.0271,39.2448,39.0271,39.1261,113884.0
2024-08-19 13:00:00,39.52,39.67,39.49,39.67,95467.0,39.1162,39.2646,39.0865,39.2646,95467.0
2024-08-19 13:10:00,39.66,39.68,39.49,39.62,81441.0,39.2547,39.2745,39.0865,39.2151,81441.0
2024-08-19 13:20:00,39.64,39.87,39.6,39.8,149087.0,39.2349,39.4626,39.1953,39.3933,149087.0
2024-08-19 13:30:00,39.8,40.06,39.74,39.98,193202.0,39.3933,39.6506,39.3339,39.5715,193202.0
2024-08-19 13:40:00,39.98,40.03,39.94,39.98,79589.0,39.5715,39.6209,39.5319,39.5715,79589.0
2024-08-19 13:50:00,40.0,40.21,39.97,40.21,89132.0,39.5912,39.7991,39.5616,39.7991,89132.0
2024-08-19 14:00:00,40.21,40.35,40.19,40.32,179340.0,39.7991,39.9377,39.7793,39.908,179340.0
2024-08-19 14:10:00,40.32,40.41,40.28,40.41,128040.0,39.908,39.9971,39.8684,39.9971,128040.0
2024-08-19 14:20:00,40.4,40.59,40.26,40.57,141952.0,39.9872,40.1752,39.8486,40.1554,141952.0
2024-08-19 14:30:00,40.58,40.68,40.48,40.56,165369.0,40.1653,40.2643,40.0663,40.1455,165369.0
2024-08-19 14:40:00,40.56,41.03,40.54,40.93,352208.0,40.1455,40.6107,40.1257,40.5117,352208.0
2024-08-19 14:50:00,40.92,41.0,40.79,40.82,152358.0,40.5018,40.581,40.3732,40.4029,152358.0
2024-08-19 15:00:00,40.81,40.94,40.62,40.93,142552.0,40.393,40.5216,40.2049,40.5117,142552.0
2024-08-19 15:10:00,40.94,41.03,40.88,40.97,195205.0,40.5216,40.6107,40.4623,40.5513,195205.0
2024-08-19 15:20:00,40.97,41.18,40.94,41.16,199425.0,40.5513,40.7592,40.5216,40.7394,199425.0
2024-08-19 15:30:00,41.16,41.2,40.93,41.0,257542.0,40.7394,40.779,40.5117,40.581,257542.0
2024-08-19 15:40:00,41.01,41.02,40.59,40.66,202476.0,40.5909,40.6008,40.1752,40.2445,202476.0
2024-08-19 15:50:00,40.66,41.74,40.65,41.73,1371049.0,40.2445,41.3135,40.2346,41.3036,1371049.0
2024-08-20 09:30:00,41.05,41.15,40.58,40.74,1004437.0,40.6305,40.7295,40.1653,40.3237,1004437.0
2024-08-20 09:40:00,40.73,41.62,40.7,41.46,523310.0,40.3138,41.1947,40.2841,41.0363,523310.0
2024-08-20 09:50:00,41.47,41.88,41.27,41.75,413681.0,41.0462,41.452,40.8483,41.3234,413681.0
2024-08-20 10:00:00,41.76,41.91,41.41,41.73,442301.0,41.3333,41.4817,40.9868,41.3036,442301.0
2024-08-20 10:10:00,41.67,41.67,40.44,40.66,663016.0,41.2442,41.2442,40.0268,40.2445,663016.0
2024-08-20 10:20:00,40.69,40.85,40.13,40.39,509145.0,40.2742,40.4326,39.7199,39.9773,509145.0
2024-08-20 10:30:00,40.41,40.59,39.45,39.55,515386.0,39.9971,40.1752,39.0469,39.1458,515386.0
2024-08-20 10:40:00,39.58,40.13,39.17,40.08,555530.0,39.1755,39.7199,38.7697,39.6704,555530.0
2024-08-20 10:50:00,40.07,40.13,39.47,39.59,308053.0,39.6605,39.7199,39.0667,39.1854,308053.0
2024-08-20 11:00:00,39.61,39.78,39.49,39.64,229736.0,39.2052,39.3735,39.0865,39.2349,229736.0
2024-08-20 11:10:00,39.63,40.25,39.53,40.22,305510.0,39.225,39.8387,39.1261,39.809,305510.0
2024-08-20 11:20:00,40.21,40.47,40.05,40.11,296968.0,39.7991,40.0564,39.6407,39.7001,296968.0
2024-08-20 11:30:00,40.1,40.45,40.06,40.3,118345.0,39.6902,40.0366,39.6506,39.8882,118345.0
2024-08-20 11:40:00,40.3,40.38,39.82,39.93,205014.0,39.8882,39.9674,39.4131,39.522,205014.0
2024-08-20 11:50:00,39.93,40.44,39.93,40.44,159251.0,39.522,40.0268,39.522,40.0268,159251.0
2024-08-20 12:00:00,40.44,40.48,40.28,40.33,152953.0,40.0268,40.0663,39.8684,39.9179,152953.0
2024-08-20 12:10:00,40.35,40.39,39.91,39.91,352995.0,39.9377,39.9773,39.5022,39.5022,352995.0
2024-08-20 12:20:00,39.91,39.94,39.63,39.78,383377.0,39.5022,39.5319,39.225,39.3735,383377.0
2024-08-20 12:30:00,39.78,39.88,39.54,39.71,237351.0,39.3735,39.4725,39.1359,39.3042,237351.0
2024-08-20 12:40:00,39.68,39.85,39.55,39.84,137031.0,39.2745,39.4428,39.1458,39.4329,137031.0
2024-08-20 12:50:00,39.86,39.88,39.35,39.35,229831.0,39.4527,39.4725,38.9479,38.9479,229831.0
2024-08-20 13:00:00,39.37,39.58,39.1,39.57,215204.0,38.9677,39.1755,38.7004,39.1656,215204.0
2024-08-20 13:10:00,39.59,39.62,39.35,39.5,169920.0,39.1854,39.2151,38.9479,39.0964,169920.0
2024-08-20 13:20:00,39.52,39.7,39.29,39.62,183510.0,39.1162,39.2943,38.8885,39.2151,183510.0
2024-08-20 13:30:00,39.65,39.79,39.6,39.72,136807.0,39.2448,39.3834,39.1953,39.3141,136807.0
2024-08-20 13:40:00,39.71,40.09,39.7,40.07,156855.0,39.3042,39.6803,39.2943,39.6605,156855.0
2024-08-20 13:50:00,40.07,40.07,39.92,40.04,75617.0,39.6605,39.6605,39.5121,39.6308,75617.0
2024-08-20 14:00:00,40.02,40.3,39.95,40.24,63458.0,39.611,39.8882,39.5418,39.8288,63458.0
2024-08-20 14:10:00,40.23,40.5,40.13,40.5,140956.0,39.8189,40.0861,39.7199,40.0861,140956.0
2024-08-20 14:20:00,40.48,40.69,40.44,40.52,149821.0,40.0663,40.2742,40.0268,40.1059,149821.0
2024-08-20 14:30:00,40.53,40.8,40.51,40.77,57148.0,40.1158,40.3831,40.096,40.3534,57148.0
2024-08-20 14:40:00,40.77,40.94,40.77,40.8,124145.0,40.3534,40.5216,40.3534,40.3831,124145.0
2024-08-20 14:50:00,40.81,40.9,40.55,40.9,190079.0,40.393,40.4821,40.1356,40.4821,190079.0
2024-08-20 15:00:00,40.89,40.95,40.57,40.61,143178.0,40.4722,40.5315,40.1554,40.195,143178.0
2024-08-20 15:10:00,40.61,40.64,40.26,40.36,178528.0,40.195,40.2247,39.8486,39.9476,178528.0
2024-08-20 15:20:00,40.39,40.46,40.19,40.27,153968.0,39.9773,40.0465,39.7793,39.8585,153968.0
2024-08-20 15:30:00,40.28,40.42,40.04,40.19,170673.0,39.8684,40.007,39.6308,39.7793,170673.0
2024-08-20 15:40:00,40.21,40.65,40.21,40.64,175975.0,39.7991,40.2346,39.7991,40.2247,175975.0
2024-08-20 15:50:00,40.65,40.74,40.04,40.05,712886.0,40.2346,40.3237,39.6308,39.6407,712886.0
2024-08-21 09:30:00,40.75,41.22,40.47,41.2,895527.0,40.3336,40.7988,40.0564,40.779,895527.0
2024-08-21 09:40:00,41.22,41.32,40.71,40.78,373255.0,40.7988,40.8978,40.294,40.3633,373255.0
2024-08-21 09:50:00,40.8,40.95,40.54,40.81,302181.0,40.3831,40.5315,40.1257,40.393,302181.0
2024-08-21 10:00:00,40.81,41.37,40.81,41.28,413915.0,40.393,40.9472,40.393,40.8582,413915.0
2024-08-21 10:10:00,41.27,41.51,40.79,41.41,534321.0,40.8483,41.0858,40.3732,40.9868,534321.0
2024-08-21 10:20:00,41.39,41.51,40.66,40.9,350634.0,40.967,41.0858,40.2445,40.4821,350634.0
2024-08-21 10:30:00,40.9,41.51,40.58,41.4,529190.0,40.4821,41.0858,40.1653,40.9769,529190.0
2024-08-21 10:40:00,41.38,42.07,41.38,41.49,711940.0,40.9571,41.6401,40.9571,41.066,711940.0
2024-08-21 10:50:00,41.48,41.51,40.41,40.71,659504.0,41.0561,41.0858,39.9971,40.294,659504.0
2024-08-21 11:00:00,40.7,41.08,40.47,41.02,321506.0,40.2841,40.6602,40.0564,40.6008,321506.0
2024-08-21 11:10:00,41.03,41.32,40.98,41.18,247391.0,40.6107,40.8978,40.5612,40.7592,247391.0
2024-08-21 11:20:00,41.17,41.29,41.12,41.18,134924.0,40.7493,40.8681,40.6998,40.7592,134924.0
2024-08-21 11:30:00,41.16,41.23,40.89,41.06,181007.0,40.7394,40.8087,40.4722,40.6404,181007.0
2024-08-21 11:40:00,41.08,41.31,40.87,41.02,135448.0,40.6602,40.8879,40.4524,40.6008,135448.0
2024-08-21 11:50:00,40.99,41.08,40.77,40.87,119775.0,40.5711,40.6602,40.3534,40.4524,119775.0
2024-08-21 12:00:00,40.88,40.88,40.34,40.59,234392.0,40.4623,40.4623,39.9278,40.1752,234392.0
2024-08-21 12:10:00,40.6,40.91,40.6,40.91,110092.0,40.1851,40.4919,40.1851,40.4919,110092.0
2024-08-21 12:20:00,40.89,40.98,40.87,40.89,70215.0,40.4722,40.5612,40.4524,40.4722,70215.0
2024-08-21 12:30:00,40.89,40.94,40.73,40.87,85383.0,40.4722,40.5216,40.3138,40.4524,85383.0
2024-08-21 12:40:00,40.87,41.01,40.82,40.89,69986.0,40.4524,40.5909,40.4029,40.4722,69986.0
2024-08-21 12:50:00,40.91,41.18,40.87,41.12,85526.0,40.4919,40.7592,40.4524,40.6998,85526.0
2024-08-21 13:00:00,41.13,41.22,40.93,41.01,240015.0,40.7097,40.7988,40.5117,40.5909,240015.0
2024-08-21 13:10:00,40.99,41.08,40.87,40.88,63326.0,40.5711,40.6602,40.4524,40.4623,63326.0
2024-08-21 13:20:00,40.89,41.01,40.87,40.91,46460.0,40.4722,40.5909,40.4524,40.4919,46460.0
2024-08-21 13:30:00,40.92,41.14,40.91,41.12,50590.0,40.5018,40.7196,40.4919,40.6998,50590.0
2024-08-21 13:40:00,41.1,41.27,41.02,41.26,92246.0,40.68,40.8483,40.6008,40.8384,92246.0
2024-08-21 13:50:00,41.26,41.44,41.24,41.41,140601.0,40.8384,41.0165,40.8186,40.9868,140601.0
2024-08-21 14:00:00,41.41,41.79,41.37,41.53,338581.0,40.9868,41.363,40.9472,41.1056,338581.0
2024-08-21 14:10:00,41.54,41.78,41.46,41.76,190527.0,41.1155,41.3531,41.0363,41.3333,190527.0
2024-08-21 14:20:00,41.75,42.06,41.74,42.05,407368.0,41.3234,41.6302,41.3135,41.6203,407368.0
2024-08-21 14:30:00,42.06,42.36,41.69,41.83,526501.0,41.6302,41.9271,41.264,41.4025,526501.0
2024-08-21 14:40:00,41.85,41.88,41.46,41.56,165944.0,41.4223,41.452,41.0363,41.1353,165944.0
2024-08-21 14:50:00,41.56,41.84,41.54,41.66,154360.0,41.1353,41.4124,41.1155,41.2343,154360.0
2024-08-21 15:00:00,41.68,41.73,41.2,41.26,172849.0,41.2541,41.3036,40.779,40.8384,172849.0
2024-08-21 15:10:00,41.26,41.43,41.08,41.12,114494.0,40.8384,41.0066,40.6602,40.6998,114494.0
2024-08-21 15:20:00,41.11,41.44,40.92,41.4,264154.0,40.6899,41.0165,40.5018,40.9769,264154.0
2024-08-21 15:30:00,41.41,41.67,41.37,41.59,166985.0,40.9868,41.2442,40.9472,41.165,166985.0
2024-08-21 15:40:00,41.6,41.63,41.33,41.59,189277.0,41.1749,41.2046,40.9077,41.165,189277.0
2024-08-21 15:50:00,41.6,41.9,41.38,41.77,812652.0,41.1749,41.4718,40.9571,41.3432,812652.0
2024-08-22 09:30:00,42.54,42.88,41.75,42.0,1146730.0,42.1053,42.4418,41.3234,41.5708,1146730.0
2024-08-22 09:40:00,42.02,42.2,41.54,41.58,449060.0,41.5906,41.7688,41.1155,41.1551,449060.0
2024-08-22 09:50:00,41.58,41.73,41.19,41.44,392852.0,41.1551,41.3036,40.7691,41.0165,392852.0
2024-08-22 10:00:00,41.46,41.5,40.54,40.63,512743.0,41.0363,41.0759,40.1257,40.2148,512743.0
2024-08-22 10:10:00,40.63,40.88,40.54,40.73,299451.0,40.2148,40.4623,40.1257,40.3138,299451.0
2024-08-22 10:20:00,40.73,41.3,40.6,41.15,350721.0,40.3138,40.878,40.1851,40.7295,350721.0
2024-08-22 10:30:00,41.13,41.13,40.63,40.95,227641.0,40.7097,40.7097,40.2148,40.5315,227641.0
2024-08-22 10:40:00,40.95,41.01,40.55,40.64,157491.0,40.5315,40.5909,40.1356,40.2247,157491.0
2024-08-22 10:50:00,40.63,41.1,40.62,40.88,145326.0,40.2148,40.68,40.2049,40.4623,145326.0
2024-08-22 11:00:00,40.87,41.26,40.84,40.94,174847.0,40.4524,40.8384,40.4227,40.5216,174847.0
2024-08-22 11:10:00,40.95,40.98,40.43,40.43,224261.0,40.5315,40.5612,40.0169,40.0169,224261.0
2024-08-22 11:20:00,40.44,40.48,40.1,40.25,228228.0,40.0268,40.0663,39.6902,39.8387,228228.0
2024-08-22 11:30:00,40.23,40.23,39.28,39.28,519908.0,39.8189,39.8189,38.8786,38.8786,519908.0
2024-08-22 11:40:00,39.27,39.5,38.63,38.64,898232.0,38.8687,39.0964,38.2352,38.2451,898232.0
2024-08-22 11:50:00,38.65,39.44,38.48,39.23,386113.0,38.255,39.037,38.0868,38.8291,386113.0
2024-08-22 12:00:00,39.23,39.59,39.02,39.57,248195.0,38.8291,39.1854,38.6213,39.1656,248195.0
2024-08-22 12:10:00,39.58,39.59,39.3,39.48,232945.0,39.1755,39.1854,38.8984,39.0766,232945.0
2024-08-22 12:20:00,39.49,40.37,39.49,40.26,338919.0,39.0865,39.9575,39.0865,39.8486,338919.0
2024-08-22 12:30:00,40.26,40.49,40.21,40.34,206993.0,39.8486,40.0762,39.7991,39.9278,206993.0
2024-08-22 12:40:00,40.33,40.49,39.9,39.93,254574.0,39.9179,40.0762,39.4923,39.522,254574.0
2024-08-22 12:50:00,39.94,39.99,39.09,39.25,314751.0,39.5319,39.5813,38.6905,38.8489,314751.0
2024-08-22 13:00:00,39.27,39.34,38.9,39.31,340468.0,38.8687,38.938,38.5025,38.9083,340468.0
2024-08-22 13:10:00,39.3,39.66,39.22,39.4,266196.0,38.8984,39.2547,38.8192,38.9974,266196.0
2024-08-22 13:20:00,39.41,39.53,39.28,39.35,239914.0,39.0073,39.1261,38.8786,38.9479,239914.0
2024-08-22 13:30:00,39.33,39.38,38.7,39.0,318310.0,38.9281,38.9776,38.3045,38.6015,318310.0
2024-08-22 13:40:00,39.0,39.03,38.61,38.61,157069.0,38.6015,38.6312,38.2155,38.2155,157069.0
2024-08-22 13:50:00,38.62,38.81,38.22,38.4,420780.0,38.2253,38.4134,37.8294,38.0076,420780.0
2024-08-22 14:00:00,38.39,38.41,38.05,38.31,234711.0,37.9977,38.0175,37.6612,37.9185,234711.0
2024-08-22 14:10:00,38.32,38.57,38.05,38.53,232494.0,37.9284,38.1759,37.6612,38.1363,232494.0
2024-08-22 14:20:00,38.54,38.63,38.25,38.63,338745.0,38.1462,38.2352,37.8591,38.2352,338745.0
2024-08-22 14:30:00,38.64,38.64,38.28,38.43,143985.0,38.2451,38.2451,37.8888,38.0373,143985.0
2024-08-22 14:40:00,38.43,38.95,38.39,38.69,204780.0,38.0373,38.552,37.9977,38.2946,204780.0
2024-08-22 14:50:00,38.7,38.72,38.16,38.19,205416.0,38.3045,38.3243,37.77,37.7997,205416.0
2024-08-22 15:00:00,38.2,38.94,38.2,38.59,234728.0,37.8096,38.5421,37.8096,38.1957,234728.0
2024-08-22 15:10:00,38.59,38.62,38.27,38.35,275030.0,38.1957,38.2253,37.8789,37.9581,275030.0
2024-08-22 15:20:00,38.35,38.35,37.56,37.57,427409.0,37.9581,37.9581,37.1762,37.1861,427409.0
2024-08-22 15:30:00,37.58,37.81,37.21,37.48,413654.0,37.196,37.4236,36.8298,37.097,413654.0
2024-08-22 15:40:00,37.48,37.81,37.11,37.71,594113.0,37.097,37.4236,36.7308,37.3246,594113.0
2024-08-22 15:50:00,37.71,37.79,37.12,37.51,1102766.0,37.3246,37.4038,36.7407,37.1267,1102766.0
2024-08-23 09:30:00,39.15,39.25,38.6,39.15,788258.0,38.7499,38.8489,38.2056,38.7499,788258.0
2024-08-23 09:40:00,39.16,39.48,38.93,39.42,227756.0,38.7598,39.0766,38.5322,39.0172,227756.0
2024-08-23 09:50:00,39.43,39.47,39.06,39.42,239763.0,39.0271,39.0667,38.6609,39.0172,239763.0
2024-08-23 10:00:00,39.44,40.95,39.44,40.79,935144.0,39.037,40.5315,39.037,40.3732,935144.0
2024-08-23 10:10:00,40.78,41.21,40.05,40.43,715369.0,40.3633,40.7889,39.6407,40.0169,715369.0
2024-08-23 10:20:00,40.44,41.11,40.25,41.01,452639.0,40.0268,40.6899,39.8387,40.5909,452639.0
2024-08-23 10:30:00,41.03,41.09,40.39,40.52,347248.0,40.6107,40.6701,39.9773,40.1059,347248.0
2024-08-23 10:40:00,40.52,40.85,39.0,39.36,633746.0,40.1059,40.4326,38.6015,38.9578,633746.0
2024-08-23 10:50:00,39.34,39.77,38.75,39.71,449679.0,38.938,39.3636,38.354,39.3042,449679.0
2024-08-23 11:00:00,39.71,39.96,39.34,39.94,322207.0,39.3042,39.5517,38.938,39.5319,322207.0
2024-08-23 11:10:00,39.93,40.64,39.46,40.56,358771.0,39.522,40.2247,39.0568,40.1455,358771.0
2024-08-23 11:20:00,40.57,40.61,40.11,40.29,218407.0,40.1554,40.195,39.7001,39.8783,218407.0
2024-08-23 11:30:00,40.27,40.42,40.13,40.41,101528.0,39.8585,40.007,39.7199,39.9971,101528.0
2024-08-23 11:40:00,40.4,40.59,39.65,40.02,187892.0,39.9872,40.1752,39.2448,39.611,187892.0
2024-08-23 11:50:00,39.99,40.01,39.68,39.81,115870.0,39.5813,39.6011,39.2745,39.4032,115870.0
2024-08-23 12:00:00,39.87,39.88,39.42,39.69,135582.0,39.4626,39.4725,39.0172,39.2844,135582.0
2024-08-23 12:10:00,39.7,39.73,39.24,39.61,140720.0,39.2943,39.324,38.839,39.2052,140720.0
2024-08-23 12:20:00,39.62,39.63,39.2,39.41,99639.0,39.2151,39.225,38.7994,39.0073,99639.0
2024-08-23 12:30:00,39.41,39.87,39.39,39.7,144213.0,39.0073,39.4626,38.9875,39.2943,144213.0
2024-08-23 12:40:00,39.7,39.71,38.93,39.15,180585.0,39.2943,39.3042,38.5322,38.7499,180585.0
2024-08-23 12:50:00,39.12,39.74,39.12,39.58,203481.0,38.7202,39.3339,38.7202,39.1755,203481.0
2024-08-23 13:00:00,39.57,39.68,39.45,39.6,124055.0,39.1656,39.2745,39.0469,39.1953,124055.0
2024-08-23 13:10:00,39.6,39.76,39.44,39.68,173937.0,39.1953,39.3537,39.037,39.2745,173937.0
2024-08-23 13:20:00,39.67,40.04,39.62,40.01,208212.0,39.2646,39.6308,39.2151,39.6011,208212.0
2024-08-23 13:30:00,40.02,40.16,39.95,40.13,100242.0,39.611,39.7496,39.5418,39.7199,100242.0
2024-08-23 13:40:00,40.14,40.41,40.06,40.12,265476.0,39.7298,39.9971,39.6506,39.71,265476.0
2024-08-23 13:50:00,40.12,40.17,39.95,40.03,110041.0,39.71,39.7595,39.5418,39.6209,110041.0
2024-08-23 14:00:00,40.03,40.15,39.97,40.12,65719.0,39.6209,39.7397,39.5616,39.71,65719.0
2024-08-23 14:10:00,40.11,40.25,40.03,40.24,101423.0,39.7001,39.8387,39.6209,39.8288,101423.0
2024-08-23 14:20:00,40.25,40.3,40.0,40.29,129656.0,39.8387,39.8882,39.5912,39.8783,129656.0
2024-08-23 14:30:00,40.27,40.28,40.09,40.23,61935.0,39.8585,39.8684,39.6803,39.8189,61935.0
2024-08-23 14:40:00,40.23,40.36,40.22,40.35,77590.0,39.8189,39.9476,39.809,39.9377,77590.0
2024-08-23 14:50:00,40.33,40.36,39.88,39.98,96164.0,39.9179,39.9476,39.4725,39.5715,96164.0
2024-08-23 15:00:00,39.96,39.96,39.57,39.92,149550.0,39.5517,39.5517,39.1656,39.5121,149550.0
2024-08-23 15:10:00,39.93,40.19,39.92,40.15,136734.0,39.522,39.7793,39.5121,39.7397,136734.0
2024-08-23 15:20:00,40.15,40.26,40.08,40.24,180040.0,39.7397,39.8486,39.6704,39.8288,180040.0
2024-08-23 15:30:00,40.24,40.26,39.91,39.95,187600.0,39.8288,39.8486,39.5022,39.5418,187600.0
2024-08-23 15:40:00,39.96,40.06,39.54,39.75,248472.0,39.5517,39.6506,39.1359,39.3438,248472.0
2024-08-23 15:50:00,39.74,40.49,39.58,40.4,1262006.0,39.3339,40.0762,39.1755,39.9872,1262006.0
2024-08-26 09:30:00,39.75,40.27,39.43,40.07,979795.0,39.3438,39.8585,39.0271,39.6605,979795.0
2024-08-26 09:40:00,40.06,40.28,39.41,39.52,487951.0,39.6506,39.8684,39.0073,39.1162,487951.0
2024-08-26 09:50:00,39.53,39.67,39.17,39.17,478194.0,39.1261,39.2646,38.7697,38.7697,478194.0
2024-08-26 10:00:00,39.19,39.27,38.4,38.43,551380.0,38.7895,38.8687,38.0076,38.0373,551380.0
2024-08-26 10:10:00,38.43,38.59,37.96,38.18,725994.0,38.0373,38.1957,37.5721,37.7898,725994.0
2024-08-26 10:20:00,38.19,38.73,38.16,38.26,362707.0,37.7997,38.3342,37.77,37.869,362707.0
2024-08-26 10:30:00,38.26,38.32,37.01,37.04,718824.0,37.869,37.9284,36.6318,36.6615,718824.0
2024-08-26 10:40:00,37.04,37.82,37.02,37.66,471674.0,36.6615,37.4335,36.6417,37.2752,471674.0
2024-08-26 10:50:00,37.67,38.18,37.63,38.11,380023.0,37.2851,37.7898,37.2455,37.7206,380023.0
2024-08-26 11:00:00,38.11,38.28,37.9,38.06,237724.0,37.7206,37.8888,37.5127,37.6711,237724.0
2024-08-26 11:10:00,38.05,38.1,37.72,37.93,192355.0,37.6612,37.7107,37.3345,37.5424,192355.0
2024-08-26 11:20:00,37.94,38.16,37.84,37.94,234631.0,37.5523,37.77,37.4533,37.5523,234631.0
2024-08-26 11:30:00,37.92,37.92,37.59,37.72,193611.0,37.5325,37.5325,37.2059,37.3345,193611.0
2024-08-26 11:40:00,37.72,37.91,37.24,37.58,207822.0,37.3345,37.5226,36.8595,37.196,207822.0
2024-08-26 11:50:00,37.57,37.61,37.13,37.31,254351.0,37.1861,37.2257,36.7506,36.9287,254351.0
2024-08-26 12:00:00,37.3,37.56,37.19,37.34,206805.0,36.9188,37.1762,36.81,36.9584,206805.0
2024-08-26 12:10:00,37.36,37.62,37.33,37.54,159737.0,36.9782,37.2356,36.9485,37.1564,159737.0
2024-08-26 12:20:00,37.54,38.01,37.54,37.9,164228.0,37.1564,37.6216,37.1564,37.5127,164228.0
2024-08-26 12:30:00,37.9,38.06,37.83,38.0,165375.0,37.5127,37.6711,37.4434,37.6117,165375.0
2024-08-26 12:40:00,38.0,38.19,37.89,37.97,160179.0,37.6117,37.7997,37.5028,37.582,160179.0
2024-08-26 12:50:00,37.97,37.99,37.67,37.84,107696.0,37.582,37.6018,37.2851,37.4533,107696.0
2024-08-26 13:00:00,37.83,37.86,37.51,37.58,134031.0,37.4434,37.4731,37.1267,37.196,134031.0
2024-08-26 13:10:00,37.58,37.65,37.36,37.53,135648.0,37.196,37.2653,36.9782,37.1465,135648.0
2024-08-26 13:20:00,37.52,37.8,37.47,37.58,110537.0,37.1366,37.4137,37.0871,37.196,110537.0
2024-08-26 13:30:00,37.58,37.68,37.25,37.32,120599.0,37.196,37.295,36.8693,36.9386,120599.0
2024-08-26 13:40:00,37.32,37.56,37.13,37.28,283356.0,36.9386,37.1762,36.7506,36.899,283356.0
2024-08-26 13:50:00,37.28,37.39,37.15,37.19,96832.0,36.899,37.0079,36.7704,36.81,96832.0
2024-08-26 14:00:00,37.15,37.25,36.91,37.05,406456.0,36.7704,36.8693,36.5328,36.6714,406456.0
2024-08-26 14:10:00,37.06,37.35,36.99,37.27,142606.0,36.6813,36.9683,36.612,36.8891,142606.0
2024-08-26 14:20:00,37.28,37.63,37.28,37.59,165449.0,36.899,37.2455,36.899,37.2059,165449.0
2024-08-26 14:30:00,37.58,37.89,37.54,37.87,145026.0,37.196,37.5028,37.1564,37.483,145026.0
2024-08-26 14:40:00,37.87,38.03,37.84,37.86,166510.0,37.483,37.6414,37.4533,37.4731,166510.0
2024-08-26 14:50:00,37.86,38.15,37.75,38.15,165934.0,37.4731,37.7602,37.3642,37.7602,165934.0
2024-08-26 15:00:00,38.14,38.28,37.86,37.89,189979.0,37.7503,37.8888,37.4731,37.5028,189979.0
2024-08-26 15:10:00,37.89,38.08,37.78,37.87,129720.0,37.5028,37.6909,37.3939,37.483,129720.0
2024-08-26 15:20:00,37.88,37.97,37.62,37.62,98837.0,37.4929,37.582,37.2356,37.2356,98837.0
2024-08-26 15:30:00,37.61,37.66,37.3,37.34,207064.0,37.2257,37.2752,36.9188,36.9584,207064.0
2024-08-26 15:40:00,37.32,37.47,37.02,37.13,325803.0,36.9386,37.0871,36.6417,36.7506,325803.0
2024-08-26 15:50:00,37.18,37.7,37.18,37.34,1035640.0,36.8001,37.3148,36.8001,36.9584,1035640.0
2024-08-27 09:30:00,36.57,36.93,36.2,36.23,1154413.0,36.1963,36.5526,35.8301,35.8598,1154413.0
2024-08-27 09:40:00,36.22,36.37,35.53,36.24,687279.0,35.8499,35.9983,35.1669,35.8697,687279.0
2024-08-27 09:50:00,36.23,37.02,36.19,36.76,432905.0,35.8598,36.6417,35.8202,36.3844,432905.0
2024-08-27 10:00:00,36.79,37.04,36.59,36.9,286417.0,36.414,36.6615,36.2161,36.5229,286417.0
2024-08-27 10:10:00,36.9,37.45,36.86,37.22,417356.0,36.5229,37.0673,36.4833,36.8397,417356.0
2024-08-27 10:20:00,37.23,37.86,37.1,37.79,358098.0,36.8496,37.4731,36.7209,37.4038,358098.0
2024-08-27 10:30:00,37.78,38.11,37.69,37.98,356028.0,37.3939,37.7206,37.3049,37.5919,356028.0
2024-08-27 10:40:00,37.98,38.15,37.82,37.91,311349.0,37.5919,37.7602,37.4335,37.5226,311349.0
2024-08-27 10:50:00,37.9,38.28,37.83,38.22,450608.0,37.5127,37.8888,37.4434,37.8294,450608.0
2024-08-27 11:00:00,38.23,38.41,38.12,38.37,237622.0,37.8393,38.0175,37.7305,37.9779,237622.0
2024-08-27 11:10:00,38.39,38.47,37.91,38.09,272747.0,37.9977,38.0769,37.5226,37.7008,272747.0
2024-08-27 11:20:00,38.08,38.2,37.84,37.85,196692.0,37.6909,37.8096,37.4533,37.4632,196692.0
2024-08-27 11:30:00,37.85,37.91,37.47,37.74,247117.0,37.4632,37.5226,37.0871,37.3543,247117.0
2024-08-27 11:40:00,37.73,37.85,37.56,37.8,141918.0,37.3444,37.4632,37.1762,37.4137,141918.0
2024-08-27 11:50:00,37.8,38.04,37.69,38.0,163338.0,37.4137,37.6513,37.3049,37.6117,163338.0
2024-08-27 12:00:00,37.99,38.03,37.79,37.95,101027.0,37.6018,37.6414,37.4038,37.5622,101027.0
2024-08-27 12:10:00,37.93,38.1,37.89,38.02,75506.0,37.5424,37.7107,37.5028,37.6315,75506.0
2024-08-27 12:20:00,38.03,38.13,37.89,38.05,89185.0,37.6414,37.7404,37.5028,37.6612,89185.0
2024-08-27 12:30:00,38.06,38.33,37.99,38.17,111724.0,37.6711,37.9383,37.6018,37.7799,111724.0
2024-08-27 12:40:00,38.2,38.26,37.83,38.26,136703.0,37.8096,37.869,37.4434,37.869,136703.0
2024-08-27 12:50:00,38.26,38.38,38.15,38.18,135169.0,37.869,37.9878,37.7602,37.7898,135169.0
2024-08-27 13:00:00,38.2,38.31,38.14,38.28,60329.0,37.8096,37.9185,37.7503,37.8888,60329.0
2024-08-27 13:10:00,38.28,38.35,38.2,38.34,59655.0,37.8888,37.9581,37.8096,37.9482,59655.0
2024-08-27 13:20:00,38.33,38.77,38.32,38.68,227077.0,37.9383,38.3738,37.9284,38.2847,227077.0
2024-08-27 13:30:00,38.7,38.78,38.54,38.6,145108.0,38.3045,38.3837,38.1462,38.2056,145108.0
2024-08-27 13:40:00,38.62,38.87,38.42,38.87,110922.0,38.2253,38.4728,38.0274,38.4728,110922.0
2024-08-27 13:50:00,38.87,38.96,38.86,38.92,144605.0,38.4728,38.5619,38.4629,38.5223,144605.0
2024-08-27 14:00:00,38.91,38.94,38.64,38.65,106294.0,38.5124,38.5421,38.2451,38.255,106294.0
2024-08-27 14:10:00,38.66,38.68,38.39,38.46,155664.0,38.2649,38.2847,37.9977,38.067,155664.0
2024-08-27 14:20:00,38.46,38.46,38.27,38.41,119171.0,38.067,38.067,37.8789,38.0175,119171.0
2024-08-27 14:30:00,38.4,38.42,38.25,38.38,106889.0,38.0076,38.0274,37.8591,37.9878,106889.0
2024-08-27 14:40:00,38.39,38.57,38.37,38.48,120109.0,37.9977,38.1759,37.9779,38.0868,120109.0
2024-08-27 14:50:00,38.48,38.5,38.31,38.43,78169.0,38.0868,38.1066,37.9185,38.0373,78169.0
2024-08-27 15:00:00,38.43,38.46,38.15,38.28,119402.0,38.0373,38.067,37.7602,37.8888,119402.0
2024-08-27 15:10:00,38.28,38.4,38.27,38.32,44938.0,37.8888,38.0076,37.8789,37.9284,44938.0
2024-08-27 15:20:00,38.34,38.47,38.32,38.38,78294.0,37.9482,38.0769,37.9284,37.9878,78294.0
2024-08-27 15:30:00,38.38,38.51,38.25,38.48,109025.0,37.9878,38.1165,37.8591,38.0868,109025.0
2024-08-27 15:40:00,38.48,38.7,38.42,38.65,247300.0,38.0868,38.3045,38.0274,38.255,247300.0
2024-08-27 15:50:00,38.65,38.65,38.37,38.57,678271.0,38.255,38.255,37.9779,38.1759,678271.0
2024-08-28 09:30:00,38.08,38.86,38.03,38.2,738304.0,37.6909,38.4629,37.6414,37.8096,738304.0
2024-08-28 09:40:00,38.21,38.57,37.73,37.78,389445.0,37.8195,38.1759,37.3444,37.3939,389445.0
2024-08-28 09:50:00,37.76,37.94,37.52,37.76,464096.0,37.3741,37.5523,37.1366,37.3741,464096.0
2024-08-28 10:00:00,37.77,37.78,37.12,37.4,413500.0,37.384,37.3939,36.7407,37.0178,413500.0
2024-08-28 10:10:00,37.38,37.74,37.22,37.74,282820.0,36.998,37.3543,36.8397,37.3543,282820.0
2024-08-28 10:20:00,37.73,38.09,37.63,37.95,235084.0,37.3444,37.7008,37.2455,37.5622,235084.0
2024-08-28 10:30:00,37.94,38.04,37.56,37.59,189369.0,37.5523,37.6513,37.1762,37.2059,189369.0
2024-08-28 10:40:00,37.61,37.61,36.53,36.69,492622.0,37.2257,37.2257,36.1567,36.3151,492622.0
2024-08-28 10:50:00,36.67,37.07,36.54,36.54,361986.0,36.2953,36.6912,36.1666,36.1666,361986.0
2024-08-28 11:00:00,36.53,36.53,36.06,36.21,560567.0,36.1567,36.1567,35.6915,35.84,560567.0
2024-08-28 11:10:00,36.21,36.26,35.3,35.41,809120.0,35.84,35.8895,34.9393,35.0482,809120.0
2024-08-28 11:20:00,35.41,36.05,35.35,36.01,403641.0,35.0482,35.6816,34.9888,35.642,403641.0
2024-08-28 11:30:00,36.01,36.41,35.86,36.38,291408.0,35.642,36.0379,35.4936,36.0082,291408.0
2024-08-28 11:40:00,36.37,36.44,36.09,36.4,184873.0,35.9983,36.0676,35.7212,36.028,184873.0
2024-08-28 11:50:00,36.39,36.67,36.35,36.6,237244.0,36.0181,36.2953,35.9785,36.226,237244.0
2024-08-28 12:00:00,36.59,36.66,36.13,36.28,196461.0,36.2161,36.2854,35.7608,35.9093,196461.0
2024-08-28 12:10:00,36.26,36.32,35.92,36.15,174611.0,35.8895,35.9489,35.5529,35.7806,174611.0
2024-08-28 12:20:00,36.14,36.15,35.68,35.98,210438.0,35.7707,35.7806,35.3154,35.6123,210438.0
2024-08-28 12:30:00,35.97,36.4,35.87,36.31,206469.0,35.6024,36.028,35.5035,35.939,206469.0
2024-08-28 12:40:00,36.31,36.46,36.26,36.36,117012.0,35.939,36.0874,35.8895,35.9884,117012.0
2024-08-28 12:50:00,36.35,36.77,36.33,36.64,159285.0,35.9785,36.3943,35.9588,36.2656,159285.0
2024-08-28 13:00:00,36.63,36.77,36.53,36.62,116844.0,36.2557,36.3943,36.1567,36.2458,116844.0
2024-08-28 13:10:00,36.63,36.63,36.13,36.27,206536.0,36.2557,36.2557,35.7608,35.8994,206536.0
2024-08-28 13:20:00,36.27,36.37,36.22,36.33,64551.0,35.8994,35.9983,35.8499,35.9588,64551.0
2024-08-28 13:30:00,36.3,36.56,36.29,36.36,128619.0,35.9291,36.1864,35.9192,35.9884,128619.0
2024-08-28 13:40:00,36.35,36.47,36.12,36.18,122246.0,35.9785,36.0973,35.7509,35.8103,122246.0
2024-08-28 13:50:00,36.19,36.28,35.44,35.49,366107.0,35.8202,35.9093,35.0778,35.1273,366107.0
2024-08-28 14:00:00,35.5,35.8,35.37,35.78,352088.0,35.1372,35.4342,35.0086,35.4144,352088.0
2024-08-28 14:10:00,35.79,35.81,35.57,35.69,171869.0,35.4243,35.4441,35.2065,35.3253,171869.0
2024-08-28 14:20:00,35.67,35.86,35.67,35.79,116972.0,35.3055,35.4936,35.3055,35.4243,116972.0
2024-08-28 14:30:00,35.78,35.98,35.77,35.97,86075.0,35.4144,35.6123,35.4045,35.6024,86075.0
2024-08-28 14:40:00,35.98,36.05,35.74,35.89,90239.0,35.6123,35.6816,35.3748,35.5232,90239.0
2024-08-28 14:50:00,35.88,36.85,35.88,36.8,348937.0,35.5133,36.4734,35.5133,36.4239,348937.0
2024-08-28 15:00:00,36.79,37.09,36.63,36.87,404001.0,36.414,36.711,36.2557,36.4932,404001.0
2024-08-28 15:10:00,36.86,37.05,36.73,36.93,223335.0,36.4833,36.6714,36.3547,36.5526,223335.0
2024-08-28 15:20:00,36.95,37.11,36.7,37.06,283813.0,36.5724,36.7308,36.325,36.6813,283813.0
2024-08-28 15:30:00,37.05,37.16,36.75,36.8,237539.0,36.6714,36.7803,36.3745,36.4239,237539.0
2024-08-28 15:40:00,36.8,37.13,36.77,36.9,339159.0,36.4239,36.7506,36.3943,36.5229,339159.0
2024-08-28 15:50:00,36.91,37.03,36.49,36.5,1105022.0,36.5328,36.6516,36.1171,36.127,1105022.0
2024-08-29 09:30:00,37.06,38.45,36.75,37.96,1825308.0,36.6813,38.0571,36.3745,37.5721,1825308.0
2024-08-29 09:40:00,37.98,38.27,37.41,38.19,771249.0,37.5919,37.8789,37.0277,37.7997,771249.0
2024-08-29 09:50:00,38.18,38.54,37.6,38.5,662122.0,37.7898,38.1462,37.2158,38.1066,662122.0
2024-08-29 10:00:00,38.5,38.84,38.04,38.09,639464.0,38.1066,38.4431,37.6513,37.7008,639464.0
2024-08-29 10:10:00,38.08,38.41,37.54,37.68,518046.0,37.6909,38.0175,37.1564,37.295,518046.0
2024-08-29 10:20:00,37.72,38.27,37.46,38.13,329794.0,37.3345,37.8789,37.0772,37.7404,329794.0
2024-08-29 10:30:00,38.11,38.38,37.97,38.33,390610.0,37.7206,37.9878,37.582,37.9383,390610.0
2024-08-29 10:40:00,38.33,38.75,38.17,38.74,467836.0,37.9383,38.354,37.7799,38.3441,467836.0
2024-08-29 10:50:00,38.75,38.8,38.15,38.35,459914.0,38.354,38.4035,37.7602,37.9581,459914.0
2024-08-29 11:00:00,38.34,38.54,38.0,38.45,276640.0,37.9482,38.1462,37.6117,38.0571,276640.0
2024-08-29 11:10:00,38.46,38.73,38.3,38.38,264964.0,38.067,38.3342,37.9086,37.9878,264964.0
2024-08-29 11:20:00,38.38,38.41,38.02,38.3,185874.0,37.9878,38.0175,37.6315,37.9086,185874.0
2024-08-29 11:30:00,38.31,38.71,38.29,38.66,401641.0,37.9185,38.3144,37.8987,38.2649,401641.0
2024-08-29 11:40:00,38.66,38.71,38.38,38.58,232045.0,38.2649,38.3144,37.9878,38.1858,232045.0
2024-08-29 11:50:00,38.6,38.63,38.39,38.53,174520.0,38.2056,38.2352,37.9977,38.1363,174520.0
2024-08-29 12:00:00,38.52,38.81,38.49,38.74,288504.0,38.1264,38.4134,38.0967,38.3441,288504.0
2024-08-29 12:10:00,38.71,38.9,38.55,38.63,182643.0,38.3144,38.5025,38.1561,38.2352,182643.0
2024-08-29 12:20:00,38.63,38.82,38.63,38.74,88185.0,38.2352,38.4233,38.2352,38.3441,88185.0
2024-08-29 12:30:00,38.74,38.92,38.7,38.87,127109.0,38.3441,38.5223,38.3045,38.4728,127109.0
2024-08-29 12:40:00,38.88,38.92,38.73,38.73,134298.0,38.4827,38.5223,38.3342,38.3342,134298.0
2024-08-29 12:50:00,38.71,38.73,38.35,38.59,193715.0,38.3144,38.3342,37.9581,38.1957,193715.0
2024-08-29 13:00:00,38.57,38.6,38.36,38.42,131086.0,38.1759,38.2056,37.968,38.0274,131086.0
2024-08-29 13:10:00,38.42,38.48,38.2,38.25,155229.0,38.0274,38.0868,37.8096,37.8591,155229.0
2024-08-29 13:20:00,38.26,38.49,38.25,38.39,97373.0,37.869,38.0967,37.8591,37.9977,97373.0
2024-08-29 13:30:00,38.39,38.54,38.29,38.33,100025.0,37.9977,38.1462,37.8987,37.9383,100025.0
2024-08-29 13:40:00,38.33,38.54,38.24,38.39,98400.0,37.9383,38.1462,37.8492,37.9977,98400.0
2024-08-29 13:50:00,38.42,38.79,38.37,38.78,154096.0,38.0274,38.3936,37.9779,38.3837,154096.0
2024-08-29 14:00:00,38.77,38.77,38.32,38.46,120392.0,38.3738,38.3738,37.9284,38.067,120392.0
2024-08-29 14:10:00,38.45,38.46,38.09,38.1,143315.0,38.0571,38.067,37.7008,37.7107,143315.0
2024-08-29 14:20:00,38.1,38.28,37.45,37.57,251465.0,37.7107,37.8888,37.0673,37.1861,251465.0
2024-08-29 14:30:00,37.54,37.54,36.68,36.88,496968.0,37.1564,37.1564,36.3052,36.5031,496968.0
2024-08-29 14:40:00,36.86,37.08,35.9,36.48,551733.0,36.4833,36.7011,35.5331,36.1072,551733.0
2024-08-29 14:50:00,36.47,36.79,36.06,36.43,316560.0,36.0973,36.414,35.6915,36.0577,316560.0
2024-08-29 15:00:00,36.43,36.54,35.96,36.07,354907.0,36.0577,36.1666,35.5925,35.7014,354907.0
2024-08-29 15:10:00,36.05,36.26,35.63,35.91,288535.0,35.6816,35.8895,35.2659,35.543,288535.0
2024-08-29 15:20:00,35.89,36.36,35.69,36.08,304290.0,35.5232,35.9884,35.3253,35.7113,304290.0
2024-08-29 15:30:00,36.1,36.74,35.91,36.55,323619.0,35.7311,36.3646,35.543,36.1765,323619.0
2024-08-29 15:40:00,36.55,36.7,36.22,36.26,419303.0,36.1765,36.325,35.8499,35.8895,419303.0
2024-08-29 15:50:00,36.27,36.52,35.91,36.17,1149674.0,35.8994,36.1468,35.543,35.8004,1149674.0
2024-08-30 09:30:00,38.7,38.8,37.79,38.01,1520405.0,38.3045,38.4035,37.4038,37.6216,1520405.0
2024-08-30 09:40:00,38.03,38.91,38.02,38.78,742716.0,37.6414,38.5124,37.6315,38.3837,742716.0
2024-08-30 09:50:00,38.75,39.02,38.36,38.98,661202.0,38.354,38.6213,37.968,38.5817,661202.0
2024-08-30 10:00:00,38.99,39.22,38.49,38.56,573777.0,38.5916,38.8192,38.0967,38.166,573777.0
2024-08-30 10:10:00,38.57,38.72,38.22,38.42,506113.0,38.1759,38.3243,37.8294,38.0274,506113.0
2024-08-30 10:20:00,38.44,38.45,37.87,38.25,362040.0,38.0472,38.0571,37.483,37.8591,362040.0
2024-08-30 10:30:00,38.25,38.79,38.22,38.72,285789.0,37.8591,38.3936,37.8294,38.3243,285789.0
2024-08-30 10:40:00,38.7,38.88,38.23,38.67,304422.0,38.3045,38.4827,37.8393,38.2748,304422.0
2024-08-30 10:50:00,38.66,38.7,37.66,37.77,381961.0,38.2649,38.3045,37.2752,37.384,381961.0
2024-08-30 11:00:00,37.77,38.16,37.55,38.16,297726.0,37.384,37.77,37.1663,37.77,297726.0
2024-08-30 11:10:00,38.16,38.21,37.64,37.73,249970.0,37.77,37.8195,37.2554,37.3444,249970.0
2024-08-30 11:20:00,37.75,37.8,37.55,37.68,190356.0,37.3642,37.4137,37.1663,37.295,190356.0
2024-08-30 11:30:00,37.67,37.76,37.24,37.73,291459.0,37.2851,37.3741,36.8595,37.3444,291459.0
2024-08-30 11:40:00,37.74,37.86,37.54,37.57,327208.0,37.3543,37.4731,37.1564,37.1861,327208.0
2024-08-30 11:50:00,37.55,37.89,37.53,37.72,160491.0,37.1663,37.5028,37.1465,37.3345,160491.0
2024-08-30 12:00:00,37.7,37.85,37.22,37.81,251478.0,37.3148,37.4632,36.8397,37.4236,251478.0
2024-08-30 12:10:00,37.81,38.01,37.76,37.9,219537.0,37.4236,37.6216,37.3741,37.5127,219537.0
2024-08-30 12:20:00,37.87,37.93,37.46,37.49,207529.0,37.483,37.5424,37.0772,37.1069,207529.0
2024-08-30 12:30:00,37.49,37.56,37.06,37.27,271786.0,37.1069,37.1762,36.6813,36.8891,271786.0
2024-08-30 12:40:00,37.25,37.31,37.08,37.3,226943.0,36.8693,36.9287,36.7011,36.9188,226943.0
2024-08-30 12:50:00,37.31,37.75,37.31,37.68,179988.0,36.9287,37.3642,36.9287,37.295,179988.0
2024-08-30 13:00:00,37.67,37.93,37.59,37.71,203215.0,37.2851,37.5424,37.2059,37.3246,203215.0
2024-08-30 13:10:00,37.71,37.87,37.56,37.63,116402.0,37.3246,37.483,37.1762,37.2455,116402.0
2024-08-30 13:20:00,37.65,37.75,37.41,37.62,119496.0,37.2653,37.3642,37.0277,37.2356,119496.0
2024-08-30 13:30:00,37.62,37.77,37.58,37.64,130249.0,37.2356,37.384,37.196,37.2554,130249.0
2024-08-30 13:40:00,37.63,37.7,37.47,37.58,109200.0,37.2455,37.3148,37.0871,37.196,109200.0
2024-08-30 13:50:00,37.58,37.71,37.35,37.4,174075.0,37.196,37.3246,36.9683,37.0178,174075.0
2024-08-30 14:00:00,37.41,37.55,37.27,37.54,123832.0,37.0277,37.1663,36.8891,37.1564,123832.0
2024-08-30 14:10:00,37.53,37.72,37.46,37.62,84648.0,37.1465,37.3345,37.0772,37.2356,84648.0
2024-08-30 14:20:00,37.61,37.86,37.61,37.65,137721.0,37.2257,37.4731,37.2257,37.2653,137721.0
2024-08-30 14:30:00,37.66,37.94,37.66,37.91,112744.0,37.2752,37.5523,37.2752,37.5226,112744.0
2024-08-30 14:40:00,37.9,38.06,37.86,38.04,223791.0,37.5127,37.6711,37.4731,37.6513,223791.0
2024-08-30 14:50:00,38.04,38.26,38.04,38.17,200438.0,37.6513,37.869,37.6513,37.7799,200438.0
2024-08-30 15:00:00,38.17,38.24,38.03,38.07,169207.0,37.7799,37.8492,37.6414,37.681,169207.0
2024-08-30 15:10:00,38.07,38.12,37.77,38.09,184113.0,37.681,37.7305,37.384,37.7008,184113.0
2024-08-30 15:20:00,38.07,38.39,38.07,38.36,256197.0,37.681,37.9977,37.681,37.968,256197.0
2024-08-30 15:30:00,38.34,38.44,37.96,38.1,239408.0,37.9482,38.0472,37.5721,37.7107,239408.0
2024-08-30 15:40:00,38.1,38.16,37.77,37.86,178729.0,37.7107,37.77,37.384,37.4731,178729.0
2024-08-30 15:50:00,37.87,38.96,37.87,38.92,1620516.0,37.483,38.5619,37.483,38.5223,1620516.0
2024-09-03 09:30:00,36.81,36.81,34.98,35.01,1933214.0,36.4338,36.4338,34.6225,34.6522,1933214.0
2024-09-03 09:40:00,35.0,35.14,34.5,35.12,1064338.0,34.6423,34.7809,34.1475,34.7611,1064338.0
2024-09-03 09:50:00,35.09,35.11,34.14,34.32,711952.0,34.7314,34.7512,33.7911,33.9693,711952.0
2024-09-03 10:00:00,34.33,34.63,33.67,34.21,766816.0,33.9792,34.2761,33.3259,33.8604,766816.0
2024-09-03 10:10:00,34.2,34.26,33.73,33.88,476152.0,33.8505,33.9099,33.3853,33.5338,476152.0
2024-09-03 10:20:00,33.87,34.02,33.74,33.88,390153.0,33.5239,33.6724,33.3952,33.5338,390153.0
2024-09-03 10:30:00,33.87,33.87,33.0,33.0,730671.0,33.5239,33.5239,32.6628,32.6628,730671.0
2024-09-03 10:40:00,33.0,33.24,32.27,32.27,829636.0,32.6628,32.9003,31.9402,31.9402,829636.0
2024-09-03 10:50:00,32.26,32.54,32.13,32.14,578868.0,31.9303,32.2075,31.8017,31.8116,578868.0
2024-09-03 11:00:00,32.15,32.92,32.0,32.61,887030.0,31.8215,32.5836,31.673,32.2768,887030.0
2024-09-03 11:10:00,32.61,33.16,32.59,32.92,448133.0,32.2768,32.8211,32.257,32.5836,448133.0
2024-09-03 11:20:00,32.89,32.96,32.5,32.52,382673.0,32.5539,32.6232,32.1679,32.1877,382673.0
2024-09-03 11:30:00,32.51,32.74,32.32,32.54,366896.0,32.1778,32.4054,31.9897,32.2075,366896.0
2024-09-03 11:40:00,32.53,32.53,32.07,32.14,433811.0,32.1976,32.1976,31.7423,31.8116,433811.0
2024-09-03 11:50:00,32.12,32.27,32.0,32.0,397924.0,31.7918,31.9402,31.673,31.673,397924.0
2024-09-03 12:00:00,32.01,32.4,31.81,31.95,578612.0,31.6829,32.0689,31.4849,31.6235,578612.0
2024-09-03 12:10:00,31.92,32.3,31.74,32.06,416909.0,31.5938,31.9699,31.4157,31.7324,416909.0
2024-09-03 12:20:00,32.05,32.09,31.73,31.87,311745.0,31.7225,31.7621,31.4058,31.5443,311745.0
2024-09-03 12:30:00,31.87,31.96,31.7,31.89,278836.0,31.5443,31.6334,31.3761,31.5641,278836.0
2024-09-03 12:40:00,31.89,31.9,31.63,31.76,287904.0,31.5641,31.574,31.3068,31.4355,287904.0
2024-09-03 12:50:00,31.75,31.8,31.39,31.39,420462.0,31.4256,31.475,31.0692,31.0692,420462.0
2024-09-03 13:00:00,31.39,31.63,31.36,31.48,344611.0,31.0692,31.3068,31.0395,31.1583,344611.0
2024-09-03 13:10:00,31.51,31.52,31.18,31.31,298866.0,31.188,31.1979,30.8614,30.99,298866.0
2024-09-03 13:20:00,31.31,31.54,31.28,31.53,297871.0,30.99,31.2177,30.9604,31.2078,297871.0
2024-09-03 13:30:00,31.53,31.53,31.08,31.34,320779.0,31.2078,31.2078,30.7624,31.0197,320779.0
2024-09-03 13:40:00,31.31,31.32,30.94,30.97,380929.0,30.99,30.9999,30.6238,30.6535,380929.0
2024-09-03 13:50:00,30.96,31.18,30.84,30.88,265938.0,30.6436,30.8614,30.5249,30.5644,265938.0
2024-09-03 14:00:00,30.88,30.95,30.45,30.5,607921.0,30.5644,30.6337,30.1388,30.1883,607921.0
2024-09-03 14:10:00,30.5,30.68,30.35,30.37,272222.0,30.1883,30.3665,30.0399,30.0597,272222.0
2024-09-03 14:20:00,30.38,30.51,30.17,30.18,261090.0,30.0696,30.1982,29.8617,29.8716,261090.0
2024-09-03 14:30:00,30.18,30.7,30.16,30.45,399972.0,29.8716,30.3863,29.8518,30.1388,399972.0
2024-09-03 14:40:00,30.44,30.55,30.2,30.48,222839.0,30.1289,30.2378,29.8914,30.1685,222839.0
2024-09-03 14:50:00,30.47,30.64,30.4,30.57,240631.0,30.1586,30.3269,30.0893,30.2576,240631.0
2024-09-03 15:00:00,30.58,31.02,30.58,30.65,443853.0,30.2675,30.703,30.2675,30.3368,443853.0
2024-09-03 15:10:00,30.64,30.74,30.42,30.56,264496.0,30.3269,30.4259,30.1091,30.2477,264496.0
2024-09-03 15:20:00,30.57,30.64,30.25,30.33,286162.0,30.2576,30.3269,29.9409,30.0201,286162.0
2024-09-03 15:30:00,30.34,30.45,30.0,30.11,508734.0,30.03,30.1388,29.6934,29.8023,508734.0
2024-09-03 15:40:00,30.08,30.08,29.41,29.73,937679.0,29.7726,29.7726,29.1095,29.4262,937679.0
2024-09-03 15:50:00,29.74,30.18,29.52,30.06,1669822.0,29.4361,29.8716,29.2183,29.7528,1669822.0
2024-09-04 09:30:00,29.07,29.7,28.74,29.1,1749498.0,28.7729,29.3965,28.4463,28.8026,1749498.0
2024-09-04 09:40:00,29.1,30.41,29.01,30.3,904033.0,28.8026,30.0992,28.7136,29.9904,904033.0
2024-09-04 09:50:00,30.28,30.37,29.9,30.07,621387.0,29.9706,30.0597,29.5945,29.7627,621387.0
2024-09-04 10:00:00,30.08,30.26,28.95,30.21,1078363.0,29.7726,29.9508,28.6542,29.9013,1078363.0
2024-09-04 10:10:00,30.21,30.68,29.9,30.01,915618.0,29.9013,30.3665,29.5945,29.7033,915618.0
2024-09-04 10:20:00,29.97,30.37,29.86,30.28,298299.0,29.6637,30.0597,29.5549,29.9706,298299.0
2024-09-04 10:30:00,30.31,31.23,30.19,31.06,924235.0,30.0003,30.9109,29.8815,30.7426,924235.0
2024-09-04 10:40:00,31.04,31.31,30.76,30.89,631357.0,30.7228,30.99,30.4457,30.5743,631357.0
2024-09-04 10:50:00,30.88,31.47,30.87,31.4,522201.0,30.5644,31.1484,30.5545,31.0791,522201.0
2024-09-04 11:00:00,31.4,31.68,31.19,31.2,636571.0,31.0791,31.3563,30.8713,30.8812,636571.0
2024-09-04 11:10:00,31.2,31.42,30.79,31.01,370040.0,30.8812,31.0989,30.4754,30.6931,370040.0
2024-09-04 11:20:00,31.02,31.19,30.64,30.64,328298.0,30.703,30.8713,30.3269,30.3269,328298.0
2024-09-04 11:30:00,30.66,30.73,30.36,30.51,401121.0,30.3467,30.416,30.0498,30.1982,401121.0
2024-09-04 11:40:00,30.48,30.66,30.32,30.5,190238.0,30.1685,30.3467,30.0102,30.1883,190238.0
2024-09-04 11:50:00,30.55,30.74,30.31,30.5,173457.0,30.2378,30.4259,30.0003,30.1883,173457.0
2024-09-04 12:00:00,30.5,30.64,30.35,30.63,177621.0,30.1883,30.3269,30.0399,30.317,177621.0
2024-09-04 12:10:00,30.64,30.92,30.48,30.81,140522.0,30.3269,30.604,30.1685,30.4952,140522.0
2024-09-04 12:20:00,30.81,31.07,30.78,31.05,224609.0,30.4952,30.7525,30.4655,30.7327,224609.0
2024-09-04 12:30:00,31.04,31.41,31.03,31.36,235378.0,30.7228,31.089,30.7129,31.0395,235378.0
2024-09-04 12:40:00,31.35,31.35,30.79,30.98,271191.0,31.0296,31.0296,30.4754,30.6634,271191.0
2024-09-04 12:50:00,30.99,31.34,30.94,31.28,247211.0,30.6733,31.0197,30.6238,30.9604,247211.0
2024-09-04 13:00:00,31.28,31.31,31.09,31.29,116358.0,30.9604,30.99,30.7723,30.9703,116358.0
2024-09-04 13:10:00,31.28,31.34,31.02,31.14,166006.0,30.9604,31.0197,30.703,30.8218,166006.0
2024-09-04 13:20:00,31.12,31.32,30.98,31.03,164644.0,30.802,30.9999,30.6634,30.7129,164644.0
2024-09-04 13:30:00,31.03,31.2,30.9,31.04,177366.0,30.7129,30.8812,30.5842,30.7228,177366.0
2024-09-04 13:40:00,31.05,31.16,30.9,31.04,172503.0,30.7327,30.8416,30.5842,30.7228,172503.0
2024-09-04 13:50:00,31.06,31.06,30.83,30.85,119562.0,30.7426,30.7426,30.515,30.5347,119562.0
2024-09-04 14:00:00,30.88,30.94,30.67,30.82,190592.0,30.5644,30.6238,30.3566,30.5051,190592.0
2024-09-04 14:10:00,30.82,30.98,30.7,30.71,137648.0,30.5051,30.6634,30.3863,30.3962,137648.0
2024-09-04 14:20:00,30.72,30.95,30.61,30.91,159657.0,30.4061,30.6337,30.2972,30.5941,159657.0
2024-09-04 14:30:00,30.89,30.97,30.29,30.31,176878.0,30.5743,30.6535,29.9805,30.0003,176878.0
2024-09-04 14:40:00,30.35,30.45,30.06,30.15,186295.0,30.0399,30.1388,29.7528,29.8419,186295.0
2024-09-04 14:50:00,30.15,30.25,29.94,30.0,294999.0,29.8419,29.9409,29.634,29.6934,294999.0
2024-09-04 15:00:00,30.0,30.11,29.69,29.73,246930.0,29.6934,29.8023,29.3866,29.4262,246930.0
2024-09-04 15:10:00,29.72,29.95,29.66,29.8,222602.0,29.4163,29.6439,29.3569,29.4955,222602.0
2024-09-04 15:20:00,29.8,30.17,29.79,30.14,238992.0,29.4955,29.8617,29.4856,29.832,238992.0
2024-09-04 15:30:00,30.15,30.21,29.91,30.1,155529.0,29.8419,29.9013,29.6044,29.7924,155529.0
2024-09-04 15:40:00,30.08,30.43,30.08,30.26,301422.0,29.7726,30.119,29.7726,29.9508,301422.0
2024-09-04 15:50:00,30.27,30.57,30.1,30.26,879869.0,29.9607,30.2576,29.7924,29.9508,879869.0
2024-09-05 09:30:00,29.0,30.21,28.84,29.98,1685968.0,28.7037,29.9013,28.5453,29.6736,1685968.0
2024-09-05 09:40:00,29.98,30.32,29.71,29.95,925067.0,29.6736,30.0102,29.4064,29.6439,925067.0
2024-09-05 09:50:00,29.95,30.39,29.78,30.29,438360.0,29.6439,30.0795,29.4757,29.9805,438360.0
2024-09-05 10:00:00,30.3,31.2,30.3,30.91,1026727.0,29.9904,30.8812,29.9904,30.5941,1026727.0
2024-09-05 10:10:00,30.91,30.98,30.22,30.57,739462.0,30.5941,30.6634,29.9112,30.2576,739462.0
2024-09-05 10:20:00,30.58,31.2,30.58,30.73,610961.0,30.2675,30.8812,30.2675,30.416,610961.0
2024-09-05 10:30:00,30.74,30.93,30.55,30.76,381956.0,30.4259,30.6139,30.2378,30.4457,381956.0
2024-09-05 10:40:00,30.75,30.75,30.05,30.12,539064.0,30.4358,30.4358,29.7429,29.8122,539064.0
2024-09-05 10:50:00,30.1,30.29,29.9,30.01,487728.0,29.7924,29.9805,29.5945,29.7033,487728.0
2024-09-05 11:00:00,30.02,30.08,29.53,29.95,470588.0,29.7132,29.7726,29.2282,29.6439,470588.0
2024-09-05 11:10:00,29.97,30.06,29.65,29.85,384805.0,29.6637,29.7528,29.347,29.545,384805.0
2024-09-05 11:20:00,29.85,29.94,29.23,29.24,473682.0,29.545,29.634,28.9313,28.9412,473682.0
2024-09-05 11:30:00,29.23,29.54,29.02,29.46,446070.0,28.9313,29.2381,28.7234,29.159,446070.0
2024-09-05 11:40:00,29.45,29.63,29.36,29.46,327633.0,29.1491,29.3272,29.06,29.159,327633.0
2024-09-05 11:50:00,29.45,29.61,29.26,29.32,242642.0,29.1491,29.3074,28.961,29.0204,242642.0
2024-09-05 12:00:00,29.31,29.95,29.3,29.87,304124.0,29.0105,29.6439,29.0006,29.5648,304124.0
2024-09-05 12:10:00,29.87,29.87,29.52,29.75,259777.0,29.5648,29.5648,29.2183,29.446,259777.0
2024-09-05 12:20:00,29.75,30.17,29.72,30.09,312771.0,29.446,29.8617,29.4163,29.7825,312771.0
2024-09-05 12:30:00,30.09,30.16,29.95,29.98,213306.0,29.7825,29.8518,29.6439,29.6736,213306.0
2024-09-05 12:40:00,29.98,30.22,29.91,29.92,162434.0,29.6736,29.9112,29.6044,29.6143,162434.0
2024-09-05 12:50:00,29.94,30.07,29.77,29.89,191379.0,29.634,29.7627,29.4658,29.5846,191379.0
2024-09-05 13:00:00,29.89,29.99,29.59,29.74,164897.0,29.5846,29.6835,29.2876,29.4361,164897.0
2024-09-05 13:10:00,29.73,29.85,29.59,29.79,130003.0,29.4262,29.545,29.2876,29.4856,130003.0
2024-09-05 13:20:00,29.76,29.82,29.5,29.52,107877.0,29.4559,29.5153,29.1985,29.2183,107877.0
2024-09-05 13:30:00,29.51,29.99,29.48,29.86,147318.0,29.2084,29.6835,29.1787,29.5549,147318.0
2024-09-05 13:40:00,29.85,30.39,29.85,30.3,305812.0,29.545,30.0795,29.545,29.9904,305812.0
2024-09-05 13:50:00,30.29,30.3,30.11,30.25,271023.0,29.9805,29.9904,29.8023,29.9409,271023.0
2024-09-05 14:00:00,30.26,30.37,30.01,30.08,290752.0,29.9508,30.0597,29.7033,29.7726,290752.0
2024-09-05 14:10:00,30.08,30.17,29.95,30.11,161352.0,29.7726,29.8617,29.6439,29.8023,161352.0
2024-09-05 14:20:00,30.11,30.23,29.97,30.06,131309.0,29.8023,29.9211,29.6637,29.7528,131309.0
2024-09-05 14:30:00,30.05,30.17,30.02,30.08,156031.0,29.7429,29.8617,29.7132,29.7726,156031.0
2024-09-05 14:40:00,30.07,30.18,30.02,30.17,125517.0,29.7627,29.8716,29.7132,29.8617,125517.0
2024-09-05 14:50:00,30.17,30.42,30.04,30.09,195199.0,29.8617,30.1091,29.733,29.7825,195199.0
2024-09-05 15:00:00,30.06,30.06,29.88,30.04,146252.0,29.7528,29.7528,29.5747,29.733,146252.0
2024-09-05 15:10:00,30.05,30.05,29.51,29.71,228879.0,29.7429,29.7429,29.2084,29.4064,228879.0
2024-09-05 15:20:00,29.72,29.96,29.66,29.91,197864.0,29.4163,29.6538,29.3569,29.6044,197864.0
2024-09-05 15:30:00,29.91,30.03,29.74,29.79,380817.0,29.6044,29.7231,29.4361,29.4856,380817.0
2024-09-05 15:40:00,29.79,29.79,29.29,29.46,757202.0,29.4856,29.4856,28.9907,29.159,757202.0
2024-09-05 15:50:00,29.47,29.77,29.15,29.77,1299516.0,29.1689,29.4658,28.8521,29.4658,1299516.0
2024-09-06 09:30:00,29.17,29.17,27.77,27.83,2268972.0,28.8719,28.8719,27.4862,27.5456,2268972.0
2024-09-06 09:40:00,27.85,28.25,27.38,27.91,1491222.0,27.5654,27.9613,27.1002,27.6248,1491222.0
2024-09-06 09:50:00,27.91,27.96,27.2,27.26,1045419.0,27.6248,27.6743,26.922,26.9814,1045419.0
2024-09-06 10:00:00,27.26,27.76,27.0,27.58,1131726.0,26.9814,27.4763,26.7241,27.2982,1131726.0
2024-09-06 10:10:00,27.56,27.67,27.11,27.49,715431.0,27.2784,27.3872,26.833,27.2091,715431.0
2024-09-06 10:20:00,27.5,27.63,26.73,26.75,987975.0,27.219,27.3477,26.4569,26.4766,987975.0
2024-09-06 10:30:00,26.73,27.03,26.43,26.69,1033434.0,26.4569,26.7538,26.1599,26.4173,1033434.0
2024-09-06 10:40:00,26.68,26.68,26.16,26.23,806749.0,26.4074,26.4074,25.8927,25.962,806749.0
2024-09-06 10:50:00,26.23,26.34,25.9,26.15,798941.0,25.962,26.0708,25.6353,25.8828,798941.0
2024-09-06 11:00:00,26.15,27.1,26.13,26.23,1072782.0,25.8828,26.8231,25.863,25.962,1072782.0
2024-09-06 11:10:00,26.23,26.46,25.9,26.02,662126.0,25.962,26.1896,25.6353,25.7541,662126.0
2024-09-06 11:20:00,26.02,26.21,25.91,26.06,354605.0,25.7541,25.9422,25.6452,25.7937,354605.0
2024-09-06 11:30:00,26.07,26.32,26.02,26.07,402090.0,25.8036,26.051,25.7541,25.8036,402090.0
2024-09-06 11:40:00,26.06,26.13,25.76,25.85,606841.0,25.7937,25.863,25.4968,25.5858,606841.0
2024-09-06 11:50:00,25.84,25.91,25.59,25.7,460304.0,25.5759,25.6452,25.3285,25.4374,460304.0
2024-09-06 12:00:00,25.7,25.87,25.52,25.77,447607.0,25.4374,25.6056,25.2592,25.5067,447607.0
2024-09-06 12:10:00,25.77,25.79,25.59,25.66,321688.0,25.5067,25.5265,25.3285,25.3978,321688.0
2024-09-06 12:20:00,25.68,25.87,25.6,25.6,259958.0,25.4176,25.6056,25.3384,25.3384,259958.0
2024-09-06 12:30:00,25.61,26.02,25.59,25.68,303248.0,25.3483,25.7541,25.3285,25.4176,303248.0
2024-09-06 12:40:00,25.68,25.86,25.52,25.55,377271.0,25.4176,25.5957,25.2592,25.2889,377271.0
2024-09-06 12:50:00,25.55,25.71,25.5,25.64,275155.0,25.2889,25.4473,25.2394,25.378,275155.0
2024-09-06 13:00:00,25.65,26.17,25.53,26.12,358525.0,25.3879,25.9026,25.2691,25.8531,358525.0
2024-09-06 13:10:00,26.11,26.32,26.08,26.23,344828.0,25.8432,26.051,25.8135,25.962,344828.0
2024-09-06 13:20:00,26.21,26.61,26.12,26.13,438049.0,25.9422,26.3381,25.8531,25.863,438049.0
2024-09-06 13:30:00,26.13,26.22,25.9,25.94,249378.0,25.863,25.9521,25.6353,25.6749,249378.0
2024-09-06 13:40:00,25.94,25.98,25.72,25.88,336778.0,25.6749,25.7145,25.4572,25.6155,336778.0
2024-09-06 13:50:00,25.88,26.1,25.82,25.94,238126.0,25.6155,25.8333,25.5562,25.6749,238126.0
2024-09-06 14:00:00,25.95,26.03,25.67,25.68,177735.0,25.6848,25.764,25.4077,25.4176,177735.0
2024-09-06 14:10:00,25.67,25.79,25.62,25.65,170135.0,25.4077,25.5265,25.3582,25.3879,170135.0
2024-09-06 14:20:00,25.65,25.72,25.5,25.62,333872.0,25.3879,25.4572,25.2394,25.3582,333872.0
2024-09-06 14:30:00,25.63,25.71,25.57,25.65,187518.0,25.3681,25.4473,25.3087,25.3879,187518.0
2024-09-06 14:40:00,25.64,25.88,25.63,25.86,150389.0,25.378,25.6155,25.3681,25.5957,150389.0
2024-09-06 14:50:00,25.86,26.09,25.75,26.03,331344.0,25.5957,25.8234,25.4869,25.764,331344.0
2024-09-06 15:00:00,26.03,26.33,26.02,26.27,275092.0,25.764,26.0609,25.7541,26.0016,275092.0
2024-09-06 15:10:00,26.27,26.44,26.2,26.26,358847.0,26.0016,26.1698,25.9323,25.9917,358847.0
2024-09-06 15:20:00,26.26,26.57,26.26,26.44,290832.0,25.9917,26.2985,25.9917,26.1698,290832.0
2024-09-06 15:30:00,26.44,26.48,26.13,26.18,254255.0,26.1698,26.2094,25.863,25.9125,254255.0
2024-09-06 15:40:00,26.18,26.29,26.02,26.21,318163.0,25.9125,26.0213,25.7541,25.9422,318163.0
2024-09-06 15:50:00,26.21,26.37,25.71,25.95,1157291.0,25.9422,26.1005,25.4473,25.6848,1157291.0
2024-09-09 09:30:00,27.14,27.44,27.04,27.35,1473753.0,26.8627,27.1596,26.7637,27.0705,1473753.0
2024-09-09 09:40:00,27.36,27.4,26.86,26.86,608379.0,27.0804,27.12,26.5855,26.5855,608379.0
2024-09-09 09:50:00,26.86,27.39,26.85,27.36,632636.0,26.5855,27.1101,26.5756,27.0804,632636.0
2024-09-09 10:00:00,27.37,27.5,27.18,27.49,486331.0,27.0903,27.219,26.9023,27.2091,486331.0
2024-09-09 10:10:00,27.5,27.72,27.0,27.1,620814.0,27.219,27.4367,26.7241,26.8231,620814.0
2024-09-09 10:20:00,27.1,27.22,26.92,26.98,363096.0,26.8231,26.9418,26.6449,26.7043,363096.0
2024-09-09 10:30:00,26.97,26.97,26.38,26.45,862420.0,26.6944,26.6944,26.1104,26.1797,862420.0
2024-09-09 10:40:00,26.44,26.5,26.22,26.4,349480.0,26.1698,26.2292,25.9521,26.1302,349480.0
2024-09-09 10:50:00,26.42,26.67,26.23,26.24,339684.0,26.15,26.3975,25.962,25.9719,339684.0
2024-09-09 11:00:00,26.24,26.51,26.16,26.42,243162.0,25.9719,26.2391,25.8927,26.15,243162.0
2024-09-09 11:10:00,26.41,26.41,26.19,26.37,212308.0,26.1401,26.1401,25.9224,26.1005,212308.0
2024-09-09 11:20:00,26.38,26.79,26.3,26.79,221366.0,26.1104,26.5162,26.0312,26.5162,221366.0
2024-09-09 11:30:00,26.8,26.84,26.59,26.74,274747.0,26.5261,26.5657,26.3183,26.4667,274747.0
2024-09-09 11:40:00,26.74,26.82,26.64,26.8,185829.0,26.4667,26.5459,26.3678,26.5261,185829.0
2024-09-09 11:50:00,26.81,27.17,26.79,27.17,298806.0,26.536,26.8924,26.5162,26.8924,298806.0
2024-09-09 12:00:00,27.18,27.2,27.0,27.1,223539.0,26.9023,26.922,26.7241,26.8231,223539.0
2024-09-09 12:10:00,27.1,27.22,27.07,27.2,176568.0,26.8231,26.9418,26.7934,26.922,176568.0
2024-09-09 12:20:00,27.19,27.32,27.16,27.3,208987.0,26.9122,27.0408,26.8825,27.021,208987.0
2024-09-09 12:30:00,27.3,27.38,27.15,27.18,201809.0,27.021,27.1002,26.8726,26.9023,201809.0
2024-09-09 12:40:00,27.16,27.36,27.14,27.33,222287.0,26.8825,27.0804,26.8627,27.0507,222287.0
2024-09-09 12:50:00,27.33,27.43,27.33,27.4,132797.0,27.0507,27.1497,27.0507,27.12,132797.0
2024-09-09 13:00:00,27.42,27.48,27.3,27.44,145128.0,27.1398,27.1992,27.021,27.1596,145128.0
2024-09-09 13:10:00,27.44,27.52,27.33,27.43,152563.0,27.1596,27.2388,27.0507,27.1497,152563.0
2024-09-09 13:20:00,27.42,27.43,27.32,27.4,81153.0,27.1398,27.1497,27.0408,27.12,81153.0
2024-09-09 13:30:00,27.38,27.38,27.12,27.31,166402.0,27.1002,27.1002,26.8429,27.0309,166402.0
2024-09-09 13:40:00,27.32,27.36,27.0,27.18,232582.0,27.0408,27.0804,26.7241,26.9023,232582.0
2024-09-09 13:50:00,27.17,27.3,26.97,27.01,159508.0,26.8924,27.021,26.6944,26.734,159508.0
2024-09-09 14:00:00,27.01,27.06,26.92,27.02,137509.0,26.734,26.7835,26.6449,26.7439,137509.0
2024-09-09 14:10:00,27.02,27.08,26.9,27.05,116324.0,26.7439,26.8033,26.6251,26.7736,116324.0
2024-09-09 14:20:00,27.04,27.11,26.93,26.96,155359.0,26.7637,26.833,26.6548,26.6845,155359.0
2024-09-09 14:30:00,26.95,27.0,26.73,26.76,209899.0,26.6746,26.7241,26.4569,26.4865,209899.0
2024-09-09 14:40:00,26.75,27.06,26.73,27.0,98699.0,26.4766,26.7835,26.4569,26.7241,98699.0
2024-09-09 14:50:00,26.99,27.07,26.93,27.02,78093.0,26.7142,26.7934,26.6548,26.7439,78093.0
2024-09-09 15:00:00,27.01,27.01,26.78,26.95,119374.0,26.734,26.734,26.5063,26.6746,119374.0
2024-09-09 15:10:00,26.95,27.0,26.9,26.94,79717.0,26.6746,26.7241,26.6251,26.6647,79717.0
2024-09-09 15:20:00,26.93,27.39,26.88,27.38,179713.0,26.6548,27.1101,26.6053,27.1002,179713.0
2024-09-09 15:30:00,27.38,27.43,27.21,27.22,167227.0,27.1002,27.1497,26.9319,26.9418,167227.0
2024-09-09 15:40:00,27.25,27.41,27.25,27.32,206237.0,26.9715,27.1299,26.9715,27.0408,206237.0
2024-09-09 15:50:00,27.3,27.48,26.96,27.47,943005.0,27.021,27.1992,26.6845,27.1893,943005.0
2024-09-10 09:30:00,27.52,27.78,26.66,26.71,1578530.0,27.2388,27.4961,26.3876,26.4371,1578530.0
2024-09-10 09:40:00,26.7,27.32,26.69,27.03,515785.0,26.4272,27.0408,26.4173,26.7538,515785.0
2024-09-10 09:50:00,27.04,27.56,26.82,27.14,448592.0,26.7637,27.2784,26.5459,26.8627,448592.0
2024-09-10 10:00:00,27.1,27.5,26.98,27.34,426662.0,26.8231,27.219,26.7043,27.0606,426662.0
2024-09-10 10:10:00,27.31,27.36,26.56,26.88,649617.0,27.0309,27.0804,26.2886,26.6053,649617.0
2024-09-10 10:20:00,26.89,27.4,26.79,27.36,373340.0,26.6152,27.12,26.5162,27.0804,373340.0
2024-09-10 10:30:00,27.37,27.41,27.05,27.23,225387.0,27.0903,27.1299,26.7736,26.9517,225387.0
2024-09-10 10:40:00,27.22,27.33,26.86,27.11,383574.0,26.9418,27.0507,26.5855,26.833,383574.0
2024-09-10 10:50:00,27.11,27.16,26.77,27.13,236213.0,26.833,26.8825,26.4964,26.8528,236213.0
2024-09-10 11:00:00,27.11,27.19,26.89,27.08,193746.0,26.833,26.9122,26.6152,26.8033,193746.0
2024-09-10 11:10:00,27.08,27.37,27.06,27.29,267495.0,26.8033,27.0903,26.7835,27.0111,267495.0
2024-09-10 11:20:00,27.28,27.36,27.18,27.29,178299.0,27.0012,27.0804,26.9023,27.0111,178299.0
2024-09-10 11:30:00,27.3,27.34,26.92,26.96,259434.0,27.021,27.0606,26.6449,26.6845,259434.0
2024-09-10 11:40:00,26.97,27.05,26.83,26.88,372551.0,26.6944,26.7736,26.5558,26.6053,372551.0
2024-09-10 11:50:00,26.87,26.88,26.39,26.42,547297.0,26.5954,26.6053,26.1203,26.15,547297.0
2024-09-10 12:00:00,26.42,26.66,26.24,26.58,393419.0,26.15,26.3876,25.9719,26.3084,393419.0
2024-09-10 12:10:00,26.58,26.75,26.39,26.73,216630.0,26.3084,26.4766,26.1203,26.4569,216630.0
2024-09-10 12:20:00,26.73,26.8,26.58,26.67,214703.0,26.4569,26.5261,26.3084,26.3975,214703.0
2024-09-10 12:30:00,26.67,26.81,26.59,26.78,236652.0,26.3975,26.536,26.3183,26.5063,236652.0
2024-09-10 12:40:00,26.8,26.93,26.8,26.88,194976.0,26.5261,26.6548,26.5261,26.6053,194976.0
2024-09-10 12:50:00,26.88,27.02,26.77,26.77,228423.0,26.6053,26.7439,26.4964,26.4964,228423.0
2024-09-10 13:00:00,26.77,26.95,26.76,26.92,108185.0,26.4964,26.6746,26.4865,26.6449,108185.0
2024-09-10 13:10:00,26.94,27.34,26.94,27.26,452987.0,26.6647,27.0606,26.6647,26.9814,452987.0
2024-09-10 13:20:00,27.29,27.29,27.09,27.15,268747.0,27.0111,27.0111,26.8132,26.8726,268747.0
2024-09-10 13:30:00,27.14,27.33,27.13,27.28,234668.0,26.8627,27.0507,26.8528,27.0012,234668.0
2024-09-10 13:40:00,27.28,27.4,27.26,27.37,378361.0,27.0012,27.12,26.9814,27.0903,378361.0
2024-09-10 13:50:00,27.38,27.54,27.36,27.42,226487.0,27.1002,27.2586,27.0804,27.1398,226487.0
2024-09-10 14:00:00,27.43,27.73,27.43,27.67,285379.0,27.1497,27.4466,27.1497,27.3872,285379.0
2024-09-10 14:10:00,27.67,27.92,27.67,27.81,286842.0,27.3872,27.6347,27.3872,27.5258,286842.0
2024-09-10 14:20:00,27.8,27.85,27.62,27.82,272341.0,27.5159,27.5654,27.3378,27.5357,272341.0
2024-09-10 14:30:00,27.83,27.94,27.78,27.89,113989.0,27.5456,27.6545,27.4961,27.605,113989.0
2024-09-10 14:40:00,27.88,28.03,27.88,27.94,294271.0,27.5951,27.7436,27.5951,27.6545,294271.0
2024-09-10 14:50:00,27.94,27.96,27.82,27.85,140821.0,27.6545,27.6743,27.5357,27.5654,140821.0
2024-09-10 15:00:00,27.84,27.95,27.77,27.94,177349.0,27.5555,27.6644,27.4862,27.6545,177349.0
2024-09-10 15:10:00,27.94,27.99,27.84,27.87,142824.0,27.6545,27.704,27.5555,27.5852,142824.0
2024-09-10 15:20:00,27.88,28.21,27.85,28.21,246270.0,27.5951,27.9217,27.5654,27.9217,246270.0
2024-09-10 15:30:00,28.2,28.39,28.14,28.24,334732.0,27.9118,28.0999,27.8524,27.9514,334732.0
2024-09-10 15:40:00,28.24,28.34,28.15,28.31,261068.0,27.9514,28.0504,27.8623,28.0207,261068.0
2024-09-10 15:50:00,28.31,28.38,27.98,28.31,1154542.0,28.0207,28.09,27.6941,28.0207,1154542.0
2024-09-11 09:30:00,28.9,29.49,28.68,29.14,1958427.0,28.6047,29.1886,28.3869,28.8422,1958427.0
2024-09-11 09:40:00,29.15,29.43,28.56,28.66,1253421.0,28.8521,29.1293,28.2682,28.3671,1253421.0
2024-09-11 09:50:00,28.66,28.71,28.17,28.39,889034.0,28.3671,28.4166,27.8821,28.0999,889034.0
2024-09-11 10:00:00,28.4,28.67,28.03,28.27,773097.0,28.1098,28.377,27.7436,27.9811,773097.0
2024-09-11 10:10:00,28.28,28.39,27.54,27.78,906181.0,27.991,28.0999,27.2586,27.4961,906181.0
2024-09-11 10:20:00,27.79,28.25,27.66,27.87,566095.0,27.506,27.9613,27.3773,27.5852,566095.0
2024-09-11 10:30:00,27.87,27.87,27.46,27.54,528964.0,27.5852,27.5852,27.1794,27.2586,528964.0
2024-09-11 10:40:00,27.52,27.63,27.09,27.2,614569.0,27.2388,27.3477,26.8132,26.922,614569.0
2024-09-11 10:50:00,27.18,27.72,27.1,27.68,486148.0,26.9023,27.4367,26.8231,27.3971,486148.0
2024-09-11 11:00:00,27.67,28.08,27.44,27.87,560723.0,27.3872,27.7931,27.1596,27.5852,560723.0
2024-09-11 11:10:00,27.86,28.33,27.8,28.19,464932.0,27.5753,28.0405,27.5159,27.9019,464932.0
2024-09-11 11:20:00,28.2,28.26,27.94,28.14,290174.0,27.9118,27.9712,27.6545,27.8524,290174.0
2024-09-11 11:30:00,28.16,28.75,28.09,28.71,621895.0,27.8722,28.4562,27.803,28.4166,621895.0
2024-09-11 11:40:00,28.7,29.02,28.63,28.79,594073.0,28.4067,28.7234,28.3374,28.4958,594073.0
2024-09-11 11:50:00,28.8,28.86,28.32,28.78,617462.0,28.5057,28.5651,28.0306,28.4859,617462.0
2024-09-11 12:00:00,28.79,29.39,28.75,29.02,856151.0,28.4958,29.0897,28.4562,28.7234,856151.0
2024-09-11 12:10:00,29.03,29.42,29.01,29.42,423794.0,28.7333,29.1194,28.7136,29.1194,423794.0
2024-09-11 12:20:00,29.42,29.64,29.29,29.64,512485.0,29.1194,29.3371,28.9907,29.3371,512485.0
2024-09-11 12:30:00,29.65,29.72,29.36,29.56,364035.0,29.347,29.4163,29.06,29.2579,364035.0
2024-09-11 12:40:00,29.56,29.62,29.09,29.12,337428.0,29.2579,29.3173,28.7927,28.8224,337428.0
2024-09-11 12:50:00,29.14,29.44,29.13,29.36,212032.0,28.8422,29.1392,28.8323,29.06,212032.0
2024-09-11 13:00:00,29.38,29.81,29.32,29.63,494432.0,29.0798,29.5054,29.0204,29.3272,494432.0
2024-09-11 13:10:00,29.65,29.93,29.65,29.83,328076.0,29.347,29.6242,29.347,29.5252,328076.0
2024-09-11 13:20:00,29.82,30.11,29.66,30.04,396712.0,29.5153,29.8023,29.3569,29.733,396712.0
2024-09-11 13:30:00,30.04,30.17,29.96,30.1,365548.0,29.733,29.8617,29.6538,29.7924,365548.0
2024-09-11 13:40:00,30.1,30.59,30.1,30.56,574574.0,29.7924,30.2774,29.7924,30.2477,574574.0
2024-09-11 13:50:00,30.56,30.59,30.19,30.41,437802.0,30.2477,30.2774,29.8815,30.0992,437802.0
2024-09-11 14:00:00,30.41,30.62,30.33,30.58,310367.0,30.0992,30.3071,30.0201,30.2675,310367.0
2024-09-11 14:10:00,30.59,30.74,30.47,30.61,377244.0,30.2774,30.4259,30.1586,30.2972,377244.0
2024-09-11 14:20:00,30.62,31.23,30.62,31.18,498318.0,30.3071,30.9109,30.3071,30.8614,498318.0
2024-09-11 14:30:00,31.2,31.48,31.13,31.46,516004.0,30.8812,31.1583,30.8119,31.1385,516004.0
2024-09-11 14:40:00,31.45,31.69,31.23,31.32,623044.0,31.1286,31.3662,30.9109,30.9999,623044.0
2024-09-11 14:50:00,31.32,31.33,30.99,31.19,477072.0,30.9999,31.0098,30.6733,30.8713,477072.0
2024-09-11 15:00:00,31.15,31.34,30.8,31.32,444647.0,30.8317,31.0197,30.4853,30.9999,444647.0
2024-09-11 15:10:00,31.32,31.62,31.23,31.54,505352.0,30.9999,31.2969,30.9109,31.2177,505352.0
2024-09-11 15:20:00,31.54,31.77,31.45,31.76,580005.0,31.2177,31.4453,31.1286,31.4355,580005.0
2024-09-11 15:30:00,31.77,31.99,31.66,31.86,687108.0,31.4453,31.6631,31.3365,31.5344,687108.0
2024-09-11 15:40:00,31.86,32.05,31.6,32.04,785439.0,31.5344,31.7225,31.2771,31.7126,785439.0
2024-09-11 15:50:00,32.03,32.42,31.79,32.24,2002197.0,31.7027,32.0887,31.4651,31.9105,2002197.0
2024-09-12 09:30:00,31.75,31.75,30.66,31.29,1387852.0,31.4256,31.4256,30.3467,30.9703,1387852.0
2024-09-12 09:40:00,31.28,31.55,30.56,30.63,828500.0,30.9604,31.2276,30.2477,30.317,828500.0
2024-09-12 09:50:00,30.64,31.31,30.35,31.27,842444.0,30.3269,30.99,30.0399,30.9505,842444.0
2024-09-12 10:00:00,31.27,31.37,30.83,31.11,480320.0,30.9505,31.0494,30.515,30.7921,480320.0
2024-09-12 10:10:00,31.12,31.9,31.06,31.79,725656.0,30.802,31.574,30.7426,31.4651,725656.0
2024-09-12 10:20:00,31.79,32.22,31.72,32.18,654215.0,31.4651,31.8907,31.3959,31.8512,654215.0
2024-09-12 10:30:00,32.19,32.54,31.76,32.01,1113187.0,31.8611,32.2075,31.4355,31.6829,1113187.0
2024-09-12 10:40:00,32.03,32.31,31.58,31.74,465629.0,31.7027,31.9798,31.2573,31.4157,465629.0
2024-09-12 10:50:00,31.74,32.23,31.54,31.61,392612.0,31.4157,31.9006,31.2177,31.287,392612.0
2024-09-12 11:00:00,31.61,31.97,31.43,31.92,216596.0,31.287,31.6433,31.1088,31.5938,216596.0
2024-09-12 11:10:00,31.9,32.35,31.68,31.97,354271.0,31.574,32.0194,31.3563,31.6433,354271.0
2024-09-12 11:20:00,31.97,31.97,31.34,31.43,232332.0,31.6433,31.6433,31.0197,31.1088,232332.0
2024-09-12 11:30:00,31.44,31.59,31.31,31.35,222109.0,31.1187,31.2672,30.99,31.0296,222109.0
2024-09-12 11:40:00,31.34,31.55,31.02,31.16,232596.0,31.0197,31.2276,30.703,30.8416,232596.0
2024-09-12 11:50:00,31.18,31.5,31.12,31.25,151376.0,30.8614,31.1781,30.802,30.9307,151376.0
2024-09-12 12:00:00,31.25,31.67,31.21,31.6,174985.0,30.9307,31.3464,30.8911,31.2771,174985.0
2024-09-12 12:10:00,31.6,31.79,31.51,31.68,166605.0,31.2771,31.4651,31.188,31.3563,166605.0
2024-09-12 12:20:00,31.69,31.81,31.57,31.76,110050.0,31.3662,31.4849,31.2474,31.4355,110050.0
2024-09-12 12:30:00,31.78,31.82,31.41,31.42,102961.0,31.4552,31.4948,31.089,31.0989,102961.0
2024-09-12 12:40:00,31.44,31.71,31.35,31.71,99229.0,31.1187,31.386,31.0296,31.386,99229.0
2024-09-12 12:50:00,31.7,32.08,31.68,32.08,214944.0,31.3761,31.7522,31.3563,31.7522,214944.0
2024-09-12 13:00:00,32.08,32.13,31.89,31.93,172107.0,31.7522,31.8017,31.5641,31.6037,172107.0
2024-09-12 13:10:00,31.93,32.08,31.93,32.06,140152.0,31.6037,31.7522,31.6037,31.7324,140152.0
2024-09-12 13:20:00,32.05,32.19,31.94,32.1,118651.0,31.7225,31.8611,31.6136,31.772,118651.0
2024-09-12 13:30:00,32.09,32.34,31.98,32.31,168551.0,31.7621,32.0095,31.6532,31.9798,168551.0
2024-09-12 13:40:00,32.32,32.42,32.16,32.42,174102.0,31.9897,32.0887,31.8314,32.0887,174102.0
2024-09-12 13:50:00,32.42,32.68,32.42,32.62,330353.0,32.0887,32.346,32.0887,32.2867,330353.0
2024-09-12 14:00:00,32.63,32.64,32.17,32.27,205329.0,32.2966,32.3065,31.8413,31.9402,205329.0
2024-09-12 14:10:00,32.26,32.38,32.17,32.33,138859.0,31.9303,32.0491,31.8413,31.9996,138859.0
2024-09-12 14:20:00,32.34,32.52,32.31,32.43,116824.0,32.0095,32.1877,31.9798,32.0986,116824.0
2024-09-12 14:30:00,32.42,32.47,32.15,32.31,194186.0,32.0887,32.1382,31.8215,31.9798,194186.0
2024-09-12 14:40:00,32.31,32.34,31.98,32.04,153458.0,31.9798,32.0095,31.6532,31.7126,153458.0
2024-09-12 14:50:00,32.05,32.13,31.46,32.13,392661.0,31.7225,31.8017,31.1385,31.8017,392661.0
2024-09-12 15:00:00,32.1,32.15,31.91,32.04,130954.0,31.772,31.8215,31.5839,31.7126,130954.0
2024-09-12 15:10:00,32.05,32.12,31.88,32.02,128280.0,31.7225,31.7918,31.5542,31.6928,128280.0
2024-09-12 15:20:00,32.01,32.01,31.75,31.88,98120.0,31.6829,31.6829,31.4256,31.5542,98120.0
2024-09-12 15:30:00,31.87,31.93,31.73,31.81,151743.0,31.5443,31.6037,31.4058,31.4849,151743.0
2024-09-12 15:40:00,31.8,31.9,31.48,31.55,265519.0,31.475,31.574,31.1583,31.2276,265519.0
2024-09-12 15:50:00,31.54,31.83,31.47,31.81,827376.0,31.2177,31.5047,31.1484,31.4849,827376.0
2024-09-13 09:30:00,32.6,33.48,32.51,33.38,1813814.0,32.2669,33.1379,32.1778,33.0389,1813814.0
2024-09-13 09:40:00,33.38,33.42,32.89,32.9,499469.0,33.0389,33.0785,32.5539,32.5638,499469.0
2024-09-13 09:50:00,32.89,33.14,32.82,32.99,325897.0,32.5539,32.8013,32.4846,32.6529,325897.0
2024-09-13 10:00:00,32.99,33.41,32.58,33.34,585712.0,32.6529,33.0686,32.2471,32.9993,585712.0
2024-09-13 10:10:00,33.34,33.39,32.91,33.15,275271.0,32.9993,33.0488,32.5737,32.8112,275271.0
2024-09-13 10:20:00,33.18,33.33,32.74,32.78,475592.0,32.8409,32.9894,32.4054,32.445,475592.0
2024-09-13 10:30:00,32.78,32.88,32.36,32.87,402630.0,32.445,32.544,32.0293,32.5341,402630.0
2024-09-13 10:40:00,32.88,33.25,32.85,33.16,301206.0,32.544,32.9102,32.5143,32.8211,301206.0
2024-09-13 10:50:00,33.15,33.26,32.9,33.21,251444.0,32.8112,32.9201,32.5638,32.8706,251444.0
2024-09-13 11:00:00,33.21,33.34,33.12,33.23,214329.0,32.8706,32.9993,32.7816,32.8904,214329.0
2024-09-13 11:10:00,33.21,33.36,33.15,33.24,188775.0,32.8706,33.0191,32.8112,32.9003,188775.0
2024-09-13 11:20:00,33.23,33.32,33.08,33.19,250427.0,32.8904,32.9795,32.742,32.8508,250427.0
2024-09-13 11:30:00,33.2,33.28,32.98,33.1,198846.0,32.8607,32.9399,32.643,32.7618,198846.0
2024-09-13 11:40:00,33.15,33.28,33.11,33.2,218350.0,32.8112,32.9399,32.7717,32.8607,218350.0
2024-09-13 11:50:00,33.2,33.26,33.09,33.17,145374.0,32.8607,32.9201,32.7519,32.831,145374.0
2024-09-13 12:00:00,33.17,33.35,33.07,33.11,205033.0,32.831,33.0092,32.7321,32.7717,205033.0
2024-09-13 12:10:00,33.11,33.25,32.95,33.08,188448.0,32.7717,32.9102,32.6133,32.742,188448.0
2024-09-13 12:20:00,33.07,33.22,33.05,33.16,143498.0,32.7321,32.8805,32.7123,32.8211,143498.0
2024-09-13 12:30:00,33.16,33.26,33.05,33.13,115602.0,32.8211,32.9201,32.7123,32.7915,115602.0
2024-09-13 12:40:00,33.12,33.16,32.89,33.03,130399.0,32.7816,32.8211,32.5539,32.6925,130399.0
2024-09-13 12:50:00,33.02,33.43,33.02,33.41,210015.0,32.6826,33.0884,32.6826,33.0686,210015.0
2024-09-13 13:00:00,33.42,33.48,33.33,33.44,140591.0,33.0785,33.1379,32.9894,33.0983,140591.0
2024-09-13 13:10:00,33.45,33.59,33.34,33.58,193423.0,33.1082,33.2467,32.9993,33.2369,193423.0
2024-09-13 13:20:00,33.58,33.62,33.42,33.62,139782.0,33.2369,33.2764,33.0785,33.2764,139782.0
2024-09-13 13:30:00,33.62,33.68,33.36,33.57,184461.0,33.2764,33.3358,33.0191,33.227,184461.0
2024-09-13 13:40:00,33.57,33.67,33.48,33.63,110935.0,33.227,33.3259,33.1379,33.2863,110935.0
2024-09-13 13:50:00,33.64,33.72,33.51,33.55,139793.0,33.2962,33.3754,33.1676,33.2072,139793.0
2024-09-13 14:00:00,33.55,33.63,33.19,33.6,189825.0,33.2072,33.2863,32.8508,33.2566,189825.0
2024-09-13 14:10:00,33.6,33.6,33.36,33.47,122575.0,33.2566,33.2566,33.0191,33.128,122575.0
2024-09-13 14:20:00,33.47,33.48,33.25,33.32,122191.0,33.128,33.1379,32.9102,32.9795,122191.0
2024-09-13 14:30:00,33.31,33.37,33.18,33.36,136929.0,32.9696,33.029,32.8409,33.0191,136929.0
2024-09-13 14:40:00,33.37,33.55,33.34,33.37,131728.0,33.029,33.2072,32.9993,33.029,131728.0
2024-09-13 14:50:00,33.35,33.39,33.27,33.33,135745.0,33.0092,33.0488,32.93,32.9894,135745.0
2024-09-13 15:00:00,33.3,33.3,33.07,33.19,133537.0,32.9597,32.9597,32.7321,32.8508,133537.0
2024-09-13 15:10:00,33.19,33.32,33.18,33.3,136269.0,32.8508,32.9795,32.8409,32.9597,136269.0
2024-09-13 15:20:00,33.3,33.48,33.27,33.43,169467.0,32.9597,33.1379,32.93,33.0884,169467.0
2024-09-13 15:30:00,33.43,33.49,33.27,33.39,206943.0,33.0884,33.1478,32.93,33.0488,206943.0
2024-09-13 15:40:00,33.39,33.55,33.39,33.51,247760.0,33.0488,33.2072,33.0488,33.1676,247760.0
2024-09-13 15:50:00,33.51,33.66,33.42,33.43,1079157.0,33.1676,33.316,33.0785,33.0884,1079157.0
2024-09-16 09:30:00,32.06,32.28,31.14,31.7,1329344.0,31.7324,31.9501,30.8218,31.3761,1329344.0
2024-09-16 09:40:00,31.72,31.86,31.33,31.7,560165.0,31.3959,31.5344,31.0098,31.3761,560165.0
2024-09-16 09:50:00,31.7,32.33,31.62,32.06,457297.0,31.3761,31.9996,31.2969,31.7324,457297.0
2024-09-16 10:00:00,32.05,32.63,32.03,32.26,486860.0,31.7225,32.2966,31.7027,31.9303,486860.0
2024-09-16 10:10:00,32.27,32.57,32.19,32.24,269926.0,31.9402,32.2372,31.8611,31.9105,269926.0
2024-09-16 10:20:00,32.23,32.23,31.61,31.79,390487.0,31.9006,31.9006,31.287,31.4651,390487.0
2024-09-16 10:30:00,31.78,31.8,30.94,31.35,860057.0,31.4552,31.475,30.6238,31.0296,860057.0
2024-09-16 10:40:00,31.35,31.71,31.19,31.48,322495.0,31.0296,31.386,30.8713,31.1583,322495.0
2024-09-16 10:50:00,31.5,31.72,31.4,31.48,310462.0,31.1781,31.3959,31.0791,31.1583,310462.0
2024-09-16 11:00:00,31.47,31.5,31.15,31.4,293458.0,31.1484,31.1781,30.8317,31.0791,293458.0
2024-09-16 11:10:00,31.4,31.8,31.38,31.77,292328.0,31.0791,31.475,31.0593,31.4453,292328.0
2024-09-16 11:20:00,31.77,31.84,31.51,31.51,210091.0,31.4453,31.5146,31.188,31.188,210091.0
2024-09-16 11:30:00,31.5,31.61,31.23,31.32,168455.0,31.1781,31.287,30.9109,30.9999,168455.0
2024-09-16 11:40:00,31.32,31.36,31.02,31.22,336873.0,30.9999,31.0395,30.703,30.901,336873.0
2024-09-16 11:50:00,31.2,31.38,31.0,31.33,313980.0,30.8812,31.0593,30.6832,31.0098,313980.0
2024-09-16 12:00:00,31.34,31.45,31.13,31.42,297664.0,31.0197,31.1286,30.8119,31.0989,297664.0
2024-09-16 12:10:00,31.42,31.47,30.97,31.04,366203.0,31.0989,31.1484,30.6535,30.7228,366203.0
2024-09-16 12:20:00,31.04,31.26,30.84,31.2,352450.0,30.7228,30.9406,30.5249,30.8812,352450.0
2024-09-16 12:30:00,31.19,31.28,30.96,31.07,135426.0,30.8713,30.9604,30.6436,30.7525,135426.0
2024-09-16 12:40:00,31.07,31.16,30.87,31.07,257755.0,30.7525,30.8416,30.5545,30.7525,257755.0
2024-09-16 12:50:00,31.07,31.39,31.07,31.39,319554.0,30.7525,31.0692,30.7525,31.0692,319554.0
2024-09-16 13:00:00,31.39,31.41,31.17,31.3,124580.0,31.0692,31.089,30.8515,30.9802,124580.0
2024-09-16 13:10:00,31.3,31.38,31.2,31.27,508585.0,30.9802,31.0593,30.8812,30.9505,508585.0
2024-09-16 13:20:00,31.27,31.49,31.14,31.38,181224.0,30.9505,31.1682,30.8218,31.0593,181224.0
2024-09-16 13:30:00,31.4,31.81,31.36,31.8,187595.0,31.0791,31.4849,31.0395,31.475,187595.0
2024-09-16 13:40:00,31.78,31.86,31.65,31.73,186546.0,31.4552,31.5344,31.3266,31.4058,186546.0
2024-09-16 13:50:00,31.73,31.91,31.73,31.84,137736.0,31.4058,31.5839,31.4058,31.5146,137736.0
2024-09-16 14:00:00,31.84,31.84,31.58,31.71,133929.0,31.5146,31.5146,31.2573,31.386,133929.0
2024-09-16 14:10:00,31.7,31.9,31.7,31.72,112306.0,31.3761,31.574,31.3761,31.3959,112306.0
2024-09-16 14:20:00,31.72,31.91,31.66,31.87,89014.0,31.3959,31.5839,31.3365,31.5443,89014.0
2024-09-16 14:30:00,31.86,31.91,31.77,31.87,125150.0,31.5344,31.5839,31.4453,31.5443,125150.0
2024-09-16 14:40:00,31.89,31.93,31.62,31.93,129386.0,31.5641,31.6037,31.2969,31.6037,129386.0
2024-09-16 14:50:00,31.93,32.06,31.78,32.03,169504.0,31.6037,31.7324,31.4552,31.7027,169504.0
2024-09-16 15:00:00,32.03,32.2,31.91,32.13,162284.0,31.7027,31.871,31.5839,31.8017,162284.0
2024-09-16 15:10:00,32.15,32.15,31.87,32.01,135975.0,31.8215,31.8215,31.5443,31.6829,135975.0
2024-09-16 15:20:00,31.99,32.0,31.86,31.91,80887.0,31.6631,31.673,31.5344,31.5839,80887.0
2024-09-16 15:30:00,31.91,32.08,31.8,32.07,170255.0,31.5839,31.7522,31.475,31.7423,170255.0
2024-09-16 15:40:00,32.07,32.21,32.04,32.14,178388.0,31.7423,31.8809,31.7126,31.8116,178388.0
2024-09-16 15:50:00,32.14,32.2,31.97,32.12,931641.0,31.8116,31.871,31.6433,31.7918,931641.0
2024-09-17 09:30:00,33.31,33.55,32.79,33.02,1074083.0,32.9696,33.2072,32.4549,32.6826,1074083.0
2024-09-17 09:40:00,33.0,33.0,32.28,32.31,584336.0,32.6628,32.6628,31.9501,31.9798,584336.0
2024-09-17 09:50:00,32.31,32.55,32.01,32.47,556371.0,31.9798,32.2174,31.6829,32.1382,556371.0
2024-09-17 10:00:00,32.48,32.99,32.31,32.86,445165.0,32.1481,32.6529,31.9798,32.5242,445165.0
2024-09-17 10:10:00,32.86,33.06,32.76,32.99,346118.0,32.5242,32.7222,32.4252,32.6529,346118.0
2024-09-17 10:20:00,32.99,33.24,32.78,33.15,347528.0,32.6529,32.9003,32.445,32.8112,347528.0
2024-09-17 10:30:00,33.15,33.25,32.9,33.24,333451.0,32.8112,32.9102,32.5638,32.9003,333451.0
2024-09-17 10:40:00,33.23,33.53,33.14,33.41,415489.0,32.8904,33.1874,32.8013,33.0686,415489.0
2024-09-17 10:50:00,33.43,33.43,32.8,33.01,375219.0,33.0884,33.0884,32.4648,32.6727,375219.0
2024-09-17 11:00:00,33.02,33.23,32.91,33.21,233633.0,32.6826,32.8904,32.5737,32.8706,233633.0
2024-09-17 11:10:00,33.21,33.43,33.15,33.32,258464.0,32.8706,33.0884,32.8112,32.9795,258464.0
2024-09-17 11:20:00,33.31,33.36,33.08,33.1,207873.0,32.9696,33.0191,32.742,32.7618,207873.0
2024-09-17 11:30:00,33.09,33.17,32.97,33.05,197987.0,32.7519,32.831,32.6331,32.7123,197987.0
2024-09-17 11:40:00,33.04,33.26,32.96,33.12,156540.0,32.7024,32.9201,32.6232,32.7816,156540.0
2024-09-17 11:50:00,33.13,33.33,33.13,33.25,175389.0,32.7915,32.9894,32.7915,32.9102,175389.0
2024-09-17 12:00:00,33.25,33.37,33.1,33.11,160449.0,32.9102,33.029,32.7618,32.7717,160449.0
2024-09-17 12:10:00,33.11,33.12,32.77,32.84,260260.0,32.7717,32.7816,32.4351,32.5044,260260.0
2024-09-17 12:20:00,32.84,32.84,32.32,32.67,511608.0,32.5044,32.5044,31.9897,32.3362,511608.0
2024-09-17 12:30:00,32.66,32.76,32.42,32.45,472165.0,32.3263,32.4252,32.0887,32.1184,472165.0
2024-09-17 12:40:00,32.45,32.49,31.82,31.9,1109643.0,32.1184,32.158,31.4948,31.574,1109643.0
2024-09-17 12:50:00,31.88,32.1,31.69,31.84,805764.0,31.5542,31.772,31.3662,31.5146,805764.0
2024-09-17 13:00:00,31.84,32.05,31.71,31.84,372728.0,31.5146,31.7225,31.386,31.5146,372728.0
2024-09-17 13:10:00,31.84,32.04,31.64,32.03,339025.0,31.5146,31.7126,31.3167,31.7027,339025.0
2024-09-17 13:20:00,32.04,32.36,32.04,32.22,270539.0,31.7126,32.0293,31.7126,31.8907,270539.0
2024-09-17 13:30:00,32.2,32.3,31.96,32.0,360863.0,31.871,31.9699,31.6334,31.673,360863.0
2024-09-17 13:40:00,32.0,32.0,31.37,31.83,314252.0,31.673,31.673,31.0494,31.5047,314252.0
2024-09-17 13:50:00,31.79,32.02,31.76,31.9,257290.0,31.4651,31.6928,31.4355,31.574,257290.0
2024-09-17 14:00:00,31.89,31.98,31.8,31.87,93489.0,31.5641,31.6532,31.475,31.5443,93489.0
2024-09-17 14:10:00,31.87,31.92,31.63,31.7,93033.0,31.5443,31.5938,31.3068,31.3761,93033.0
2024-09-17 14:20:00,31.68,31.93,31.61,31.8,93303.0,31.3563,31.6037,31.287,31.475,93303.0
2024-09-17 14:30:00,31.79,31.95,31.67,31.88,77966.0,31.4651,31.6235,31.3464,31.5542,77966.0
2024-09-17 14:40:00,31.88,31.99,31.58,31.72,150402.0,31.5542,31.6631,31.2573,31.3959,150402.0
2024-09-17 14:50:00,31.71,31.85,31.54,31.76,115859.0,31.386,31.5245,31.2177,31.4355,115859.0
2024-09-17 15:00:00,31.75,31.96,31.75,31.91,103836.0,31.4256,31.6334,31.4256,31.5839,103836.0
2024-09-17 15:10:00,31.89,32.02,31.83,31.87,120130.0,31.5641,31.6928,31.5047,31.5443,120130.0
2024-09-17 15:20:00,31.86,31.86,31.57,31.8,120221.0,31.5344,31.5344,31.2474,31.475,120221.0
2024-09-17 15:30:00,31.79,31.94,31.73,31.9,157110.0,31.4651,31.6136,31.4058,31.574,157110.0
2024-09-17 15:40:00,31.92,31.99,31.73,31.97,246658.0,31.5938,31.6631,31.4058,31.6433,246658.0
2024-09-17 15:50:00,31.98,32.31,31.88,32.21,826573.0,31.6532,31.9798,31.5542,31.8809,826573.0
2024-09-18 09:30:00,32.67,32.76,32.08,32.13,875441.0,32.3362,32.4252,31.7522,31.8017,875441.0
2024-09-18 09:40:00,32.13,32.53,32.0,32.41,299155.0,31.8017,32.1976,31.673,32.0788,299155.0
2024-09-18 09:50:00,32.42,32.61,32.25,32.49,217163.0,32.0887,32.2768,31.9204,32.158,217163.0
2024-09-18 10:00:00,32.5,32.5,31.99,32.07,303164.0,32.1679,32.1679,31.6631,31.7423,303164.0
2024-09-18 10:10:00,32.09,32.24,31.85,32.02,243358.0,31.7621,31.9105,31.5245,31.6928,243358.0
2024-09-18 10:20:00,32.03,32.24,31.83,32.2,229955.0,31.7027,31.9105,31.5047,31.871,229955.0
2024-09-18 10:30:00,32.2,32.24,31.98,32.19,116266.0,31.871,31.9105,31.6532,31.8611,116266.0
2024-09-18 10:40:00,32.17,32.34,32.17,32.25,146447.0,31.8413,32.0095,31.8413,31.9204,146447.0
2024-09-18 10:50:00,32.24,32.25,32.05,32.14,138210.0,31.9105,31.9204,31.7225,31.8116,138210.0
2024-09-18 11:00:00,32.13,32.33,32.11,32.11,115718.0,31.8017,31.9996,31.7819,31.7819,115718.0
2024-09-18 11:10:00,32.1,32.1,31.96,31.98,150401.0,31.772,31.772,31.6334,31.6532,150401.0
2024-09-18 11:20:00,31.98,32.05,31.84,32.04,160738.0,31.6532,31.7225,31.5146,31.7126,160738.0
2024-09-18 11:30:00,32.02,32.02,31.75,31.78,184838.0,31.6928,31.6928,31.4256,31.4552,184838.0
2024-09-18 11:40:00,31.8,31.8,31.33,31.46,309366.0,31.475,31.475,31.0098,31.1385,309366.0
2024-09-18 11:50:00,31.46,31.55,31.39,31.41,197300.0,31.1385,31.2276,31.0692,31.089,197300.0
2024-09-18 12:00:00,31.4,31.53,31.33,31.53,112303.0,31.0791,31.2078,31.0098,31.2078,112303.0
2024-09-18 12:10:00,31.53,31.82,31.53,31.77,165885.0,31.2078,31.4948,31.2078,31.4453,165885.0
2024-09-18 12:20:00,31.76,32.0,31.76,31.93,128970.0,31.4355,31.673,31.4355,31.6037,128970.0
2024-09-18 12:30:00,31.93,32.02,31.86,31.97,121265.0,31.6037,31.6928,31.5344,31.6433,121265.0
2024-09-18 12:40:00,31.98,32.05,31.92,32.04,109307.0,31.6532,31.7225,31.5938,31.7126,109307.0
2024-09-18 12:50:00,32.05,32.26,32.02,32.21,219041.0,31.7225,31.9303,31.6928,31.8809,219041.0
2024-09-18 13:00:00,32.22,32.25,32.12,32.13,147141.0,31.8907,31.9204,31.7918,31.8017,147141.0
2024-09-18 13:10:00,32.11,32.14,31.89,32.01,209450.0,31.7819,31.8116,31.5641,31.6829,209450.0
2024-09-18 13:20:00,32.01,32.15,31.87,32.15,128622.0,31.6829,31.8215,31.5443,31.8215,128622.0
2024-09-18 13:30:00,32.16,32.32,31.97,32.01,273233.0,31.8314,31.9897,31.6433,31.6829,273233.0
2024-09-18 13:40:00,32.01,32.18,31.99,32.02,53742.0,31.6829,31.8512,31.6631,31.6928,53742.0
2024-09-18 13:50:00,32.02,32.16,31.91,32.06,144010.0,31.6928,31.8314,31.5839,31.7324,144010.0
2024-09-18 14:00:00,32.04,33.88,31.67,33.07,2244254.0,31.7126,33.5338,31.3464,32.7321,2244254.0
2024-09-18 14:10:00,33.08,33.34,32.13,33.18,937177.0,32.742,32.9993,31.8017,32.8409,937177.0
2024-09-18 14:20:00,33.17,33.42,32.98,33.39,556551.0,32.831,33.0785,32.643,33.0488,556551.0
2024-09-18 14:30:00,33.4,34.0,33.07,33.52,1106049.0,33.0587,33.6526,32.7321,33.1775,1106049.0
2024-09-18 14:40:00,33.52,33.65,32.8,33.21,952830.0,33.1775,33.3061,32.4648,32.8706,952830.0
2024-09-18 14:50:00,33.17,33.5,32.78,32.8,833705.0,32.831,33.1577,32.445,32.4648,833705.0
2024-09-18 15:00:00,32.79,32.82,31.47,31.64,1248118.0,32.4549,32.4846,31.1484,31.3167,1248118.0
2024-09-18 15:10:00,31.65,32.33,31.42,32.24,846332.0,31.3266,31.9996,31.0989,31.9105,846332.0
2024-09-18 15:20:00,32.25,32.61,31.49,32.45,866340.0,31.9204,32.2768,31.1682,32.1184,866340.0
2024-09-18 15:30:00,32.46,32.7,31.8,32.04,912227.0,32.1283,32.3658,31.475,31.7126,912227.0
2024-09-18 15:40:00,32.03,32.15,31.24,31.37,1107040.0,31.7027,31.8215,30.9208,31.0494,1107040.0
2024-09-18 15:50:00,31.36,31.45,31.05,31.12,1624074.0,31.0395,31.1286,30.7327,30.802,1624074.0
2024-09-19 09:30:00,34.6,34.81,33.97,34.55,1866207.0,34.2464,34.4543,33.6229,34.1969,1866207.0
2024-09-19 09:40:00,34.54,34.69,34.09,34.32,690630.0,34.187,34.3355,33.7416,33.9693,690630.0
2024-09-19 09:50:00,34.31,34.53,33.88,34.53,716948.0,33.9594,34.1771,33.5338,34.1771,716948.0
2024-09-19 10:00:00,34.53,34.63,34.3,34.44,502348.0,34.1771,34.2761,33.9495,34.0881,502348.0
2024-09-19 10:10:00,34.43,34.91,34.25,34.88,591428.0,34.0782,34.5533,33.9,34.5236,591428.0
2024-09-19 10:20:00,34.88,35.09,34.71,35.06,711435.0,34.5236,34.7314,34.3553,34.7017,711435.0
2024-09-19 10:30:00,35.06,35.27,34.94,35.14,410538.0,34.7017,34.9096,34.583,34.7809,410538.0
2024-09-19 10:40:00,35.14,35.14,34.51,34.82,411565.0,34.7809,34.7809,34.1573,34.4642,411565.0
2024-09-19 10:50:00,34.82,34.86,34.52,34.59,363905.0,34.4642,34.5038,34.1672,34.2365,363905.0
2024-09-19 11:00:00,34.58,34.99,34.5,34.84,433270.0,34.2266,34.6324,34.1475,34.484,433270.0
2024-09-19 11:10:00,34.85,35.24,34.84,35.16,412332.0,34.4939,34.8799,34.484,34.8007,412332.0
2024-09-19 11:20:00,35.15,35.47,35.14,35.42,552379.0,34.7908,35.1075,34.7809,35.058,552379.0
2024-09-19 11:30:00,35.43,35.49,35.33,35.44,365538.0,35.0679,35.1273,34.969,35.0778,365538.0
2024-09-19 11:40:00,35.44,35.65,35.43,35.55,428963.0,35.0778,35.2857,35.0679,35.1867,428963.0
2024-09-19 11:50:00,35.53,35.55,35.13,35.29,534061.0,35.1669,35.1867,34.771,34.9294,534061.0
2024-09-19 12:00:00,35.29,35.6,35.25,35.59,324719.0,34.9294,35.2362,34.8898,35.2263,324719.0
2024-09-19 12:10:00,35.59,35.67,35.42,35.65,283309.0,35.2263,35.3055,35.058,35.2857,283309.0
2024-09-19 12:20:00,35.66,35.99,35.6,35.95,451371.0,35.2956,35.6222,35.2362,35.5826,451371.0
2024-09-19 12:30:00,35.95,36.11,35.86,36.1,450267.0,35.5826,35.741,35.4936,35.7311,450267.0
2024-09-19 12:40:00,36.1,36.18,36.02,36.17,278359.0,35.7311,35.8103,35.6519,35.8004,278359.0
2024-09-19 12:50:00,36.18,36.21,35.98,36.1,352975.0,35.8103,35.84,35.6123,35.7311,352975.0
2024-09-19 13:00:00,36.1,36.14,35.85,35.99,319451.0,35.7311,35.7707,35.4837,35.6222,319451.0
2024-09-19 13:10:00,35.98,36.16,35.92,36.09,242919.0,35.6123,35.7905,35.5529,35.7212,242919.0
2024-09-19 13:20:00,36.1,36.12,35.96,36.1,238342.0,35.7311,35.7509,35.5925,35.7311,238342.0
2024-09-19 13:30:00,36.1,36.18,35.98,36.18,287634.0,35.7311,35.8103,35.6123,35.8103,287634.0
2024-09-19 13:40:00,36.18,36.34,36.16,36.31,323572.0,35.8103,35.9686,35.7905,35.939,323572.0
2024-09-19 13:50:00,36.3,36.4,36.18,36.38,191166.0,35.9291,36.028,35.8103,36.0082,191166.0
2024-09-19 14:00:00,36.38,36.43,36.22,36.22,226586.0,36.0082,36.0577,35.8499,35.8499,226586.0
2024-09-19 14:10:00,36.23,36.23,35.75,35.91,465143.0,35.8598,35.8598,35.3847,35.543,465143.0
2024-09-19 14:20:00,35.92,36.11,35.88,36.04,203398.0,35.5529,35.741,35.5133,35.6717,203398.0
2024-09-19 14:30:00,36.04,36.04,35.73,35.88,195206.0,35.6717,35.6717,35.3649,35.5133,195206.0
2024-09-19 14:40:00,35.88,35.88,35.57,35.59,241220.0,35.5133,35.5133,35.2065,35.2263,241220.0
2024-09-19 14:50:00,35.59,35.82,35.43,35.82,234690.0,35.2263,35.454,35.0679,35.454,234690.0
2024-09-19 15:00:00,35.82,35.85,35.35,35.44,409749.0,35.454,35.4837,34.9888,35.0778,409749.0
2024-09-19 15:10:00,35.45,35.47,34.94,34.96,522865.0,35.0877,35.1075,34.583,34.6028,522865.0
2024-09-19 15:20:00,34.97,35.21,34.85,35.13,458792.0,34.6126,34.8502,34.4939,34.771,458792.0
2024-09-19 15:30:00,35.13,35.59,34.98,35.59,363446.0,34.771,35.2263,34.6225,35.2263,363446.0
2024-09-19 15:40:00,35.59,35.89,35.56,35.87,621535.0,35.2263,35.5232,35.1966,35.5035,621535.0
2024-09-19 15:50:00,35.87,35.87,34.99,35.13,2229216.0,35.5035,35.5035,34.6324,34.771,2229216.0
2024-09-20 09:30:00,34.05,34.4,33.66,34.01,1166476.0,33.702,34.0485,33.316,33.6625,1166476.0
2024-09-20 09:40:00,34.02,34.09,33.63,33.63,700109.0,33.6724,33.7416,33.2863,33.2863,700109.0
2024-09-20 09:50:00,33.63,33.85,33.16,33.2,813182.0,33.2863,33.5041,32.8211,32.8607,813182.0
2024-09-20 10:00:00,33.2,33.63,33.05,33.34,595303.0,32.8607,33.2863,32.7123,32.9993,595303.0
2024-09-20 10:10:00,33.34,33.48,33.05,33.36,480633.0,32.9993,33.1379,32.7123,33.0191,480633.0
2024-09-20 10:20:00,33.34,33.6,33.16,33.46,437587.0,32.9993,33.2566,32.8211,33.1181,437587.0
2024-09-20 10:30:00,33.46,33.48,33.18,33.39,478779.0,33.1181,33.1379,32.8409,33.0488,478779.0
2024-09-20 10:40:00,33.38,33.41,33.0,33.0,606276.0,33.0389,33.0686,32.6628,32.6628,606276.0
2024-09-20 10:50:00,33.0,33.08,32.65,32.73,577468.0,32.6628,32.742,32.3164,32.3955,577468.0
2024-09-20 11:00:00,32.72,32.75,32.34,32.42,700827.0,32.3856,32.4153,32.0095,32.0887,700827.0
2024-09-20 11:10:00,32.41,32.5,32.05,32.4,757300.0,32.0788,32.1679,31.7225,32.0689,757300.0
2024-09-20 11:20:00,32.41,32.66,32.39,32.39,349092.0,32.0788,32.3263,32.059,32.059,349092.0
2024-09-20 11:30:00,32.38,32.89,32.33,32.76,499898.0,32.0491,32.5539,31.9996,32.4252,499898.0
2024-09-20 11:40:00,32.77,33.11,32.69,32.92,388848.0,32.4351,32.7717,32.3559,32.5836,388848.0
2024-09-20 11:50:00,32.91,32.99,32.68,32.91,254823.0,32.5737,32.6529,32.346,32.5737,254823.0
2024-09-20 12:00:00,32.92,33.2,32.79,33.19,247886.0,32.5836,32.8607,32.4549,32.8508,247886.0
2024-09-20 12:10:00,33.19,33.21,32.95,33.08,204169.0,32.8508,32.8706,32.6133,32.742,204169.0
2024-09-20 12:20:00,33.09,33.24,33.02,33.14,205800.0,32.7519,32.9003,32.6826,32.8013,205800.0
2024-09-20 12:30:00,33.13,33.13,32.88,33.0,242212.0,32.7915,32.7915,32.544,32.6628,242212.0
2024-09-20 12:40:00,33.01,33.07,32.94,33.05,173261.0,32.6727,32.7321,32.6034,32.7123,173261.0
2024-09-20 12:50:00,33.05,33.12,32.98,33.0,128772.0,32.7123,32.7816,32.643,32.6628,128772.0
2024-09-20 13:00:00,33.0,33.05,32.68,32.73,235796.0,32.6628,32.7123,32.346,32.3955,235796.0
2024-09-20 13:10:00,32.73,32.97,32.71,32.92,129343.0,32.3955,32.6331,32.3757,32.5836,129343.0
2024-09-20 13:20:00,32.94,32.96,32.62,32.7,214662.0,32.6034,32.6232,32.2867,32.3658,214662.0
2024-09-20 13:30:00,32.69,32.92,32.69,32.81,112078.0,32.3559,32.5836,32.3559,32.4747,112078.0
2024-09-20 13:40:00,32.83,32.89,32.66,32.73,167484.0,32.4945,32.5539,32.3263,32.3955,167484.0
2024-09-20 13:50:00,32.73,32.77,32.6,32.69,189589.0,32.3955,32.4351,32.2669,32.3559,189589.0
2024-09-20 14:00:00,32.7,32.74,32.38,32.44,313067.0,32.3658,32.4054,32.0491,32.1085,313067.0
2024-09-20 14:10:00,32.44,32.6,32.38,32.53,206652.0,32.1085,32.2669,32.0491,32.1976,206652.0
2024-09-20 14:20:00,32.53,32.57,32.38,32.53,172923.0,32.1976,32.2372,32.0491,32.1976,172923.0
2024-09-20 14:30:00,32.53,32.62,32.43,32.6,136073.0,32.1976,32.2867,32.0986,32.2669,136073.0
2024-09-20 14:40:00,32.59,32.7,32.51,32.61,122085.0,32.257,32.3658,32.1778,32.2768,122085.0
2024-09-20 14:50:00,32.63,32.94,32.62,32.9,354311.0,32.2966,32.6034,32.2867,32.5638,354311.0
2024-09-20 15:00:00,32.91,32.98,32.8,32.95,233223.0,32.5737,32.643,32.4648,32.6133,233223.0
2024-09-20 15:10:00,32.95,33.42,32.95,33.21,671598.0,32.6133,33.0785,32.6133,32.8706,671598.0
2024-09-20 15:20:00,33.23,33.66,33.23,33.58,1025857.0,32.8904,33.316,32.8904,33.2369,1025857.0
2024-09-20 15:30:00,33.58,33.82,33.39,33.72,508706.0,33.2369,33.4744,33.0488,33.3754,508706.0
2024-09-20 15:40:00,33.71,33.76,33.2,33.2,712846.0,33.3655,33.415,32.8607,32.8607,712846.0
2024-09-20 15:50:00,33.2,33.57,33.2,33.56,1377484.0,32.8607,33.227,32.8607,33.2171,1377484.0
2024-09-23 09:30:00,34.02,34.37,33.55,33.58,1115566.0,33.6724,34.0188,33.2072,33.2369,1115566.0
2024-09-23 09:40:00,33.59,34.0,33.37,33.95,553045.0,33.2467,33.6526,33.029,33.6031,553045.0
2024-09-23 09:50:00,33.97,33.99,33.61,33.62,308659.0,33.6229,33.6427,33.2665,33.2764,308659.0
2024-09-23 10:00:00,33.61,33.86,33.49,33.72,366753.0,33.2665,33.514,33.1478,33.3754,366753.0
2024-09-23 10:10:00,33.73,33.76,33.29,33.65,437468.0,33.3853,33.415,32.9498,33.3061,437468.0
2024-09-23 10:20:00,33.66,33.97,33.61,33.92,393908.0,33.316,33.6229,33.2665,33.5734,393908.0
2024-09-23 10:30:00,33.93,33.99,33.54,33.54,337817.0,33.5833,33.6427,33.1973,33.1973,337817.0
2024-09-23 10:40:00,33.55,33.84,33.51,33.68,233858.0,33.2072,33.4942,33.1676,33.3358,233858.0
2024-09-23 10:50:00,33.69,33.83,33.54,33.59,243424.0,33.3457,33.4843,33.1973,33.2467,243424.0
2024-09-23 11:00:00,33.58,33.6,33.19,33.36,366925.0,33.2369,33.2566,32.8508,33.0191,366925.0
2024-09-23 11:10:00,33.36,33.49,33.29,33.32,276111.0,33.0191,33.1478,32.9498,32.9795,276111.0
2024-09-23 11:20:00,33.32,33.56,33.3,33.53,306792.0,32.9795,33.2171,32.9597,33.1874,306792.0
2024-09-23 11:30:00,33.55,33.71,33.5,33.71,233501.0,33.2072,33.3655,33.1577,33.3655,233501.0
2024-09-23 11:40:00,33.71,33.85,33.62,33.75,242825.0,33.3655,33.5041,33.2764,33.4051,242825.0
2024-09-23 11:50:00,33.76,33.89,33.65,33.74,187582.0,33.415,33.5437,33.3061,33.3952,187582.0
2024-09-23 12:00:00,33.75,33.81,33.64,33.64,109335.0,33.4051,33.4645,33.2962,33.2962,109335.0
2024-09-23 12:10:00,33.63,33.68,33.4,33.56,209697.0,33.2863,33.3358,33.0587,33.2171,209697.0
2024-09-23 12:20:00,33.56,33.71,33.49,33.67,90858.0,33.2171,33.3655,33.1478,33.3259,90858.0
2024-09-23 12:30:00,33.66,33.72,33.48,33.54,128121.0,33.316,33.3754,33.1379,33.1973,128121.0
2024-09-23 12:40:00,33.53,33.74,33.53,33.72,144039.0,33.1874,33.3952,33.1874,33.3754,144039.0
2024-09-23 12:50:00,33.73,33.77,33.58,33.64,65668.0,33.3853,33.4249,33.2369,33.2962,65668.0
2024-09-23 13:00:00,33.63,33.65,33.47,33.65,82682.0,33.2863,33.3061,33.128,33.3061,82682.0
2024-09-23 13:10:00,33.65,33.74,33.61,33.72,116020.0,33.3061,33.3952,33.2665,33.3754,116020.0
2024-09-23 13:20:00,33.71,33.77,33.59,33.69,83370.0,33.3655,33.4249,33.2467,33.3457,83370.0
2024-09-23 13:30:00,33.68,33.81,33.59,33.69,165466.0,33.3358,33.4645,33.2467,33.3457,165466.0
2024-09-23 13:40:00,33.69,33.84,33.69,33.78,99014.0,33.3457,33.4942,33.3457,33.4348,99014.0
2024-09-23 13:50:00,33.78,33.9,33.78,33.85,117144.0,33.4348,33.5536,33.4348,33.5041,117144.0
2024-09-23 14:00:00,33.85,33.9,33.69,33.8,134781.0,33.5041,33.5536,33.3457,33.4546,134781.0
2024-09-23 14:10:00,33.81,33.88,33.77,33.84,145273.0,33.4645,33.5338,33.4249,33.4942,145273.0
2024-09-23 14:20:00,33.83,33.9,33.72,33.8,129968.0,33.4843,33.5536,33.3754,33.4546,129968.0
2024-09-23 14:30:00,33.79,33.88,33.76,33.79,72277.0,33.4447,33.5338,33.415,33.4447,72277.0
2024-09-23 14:40:00,33.78,33.85,33.74,33.8,84956.0,33.4348,33.5041,33.3952,33.4546,84956.0
2024-09-23 14:50:00,33.81,33.84,33.7,33.84,86959.0,33.4645,33.4942,33.3556,33.4942,86959.0
2024-09-23 15:00:00,33.82,33.88,33.74,33.74,141217.0,33.4744,33.5338,33.3952,33.3952,141217.0
2024-09-23 15:10:00,33.73,33.8,33.71,33.8,65031.0,33.3853,33.4546,33.3655,33.4546,65031.0
2024-09-23 15:20:00,33.79,33.94,33.77,33.84,122655.0,33.4447,33.5932,33.4249,33.4942,122655.0
2024-09-23 15:30:00,33.85,33.91,33.77,33.85,146751.0,33.5041,33.5635,33.4249,33.5041,146751.0
2024-09-23 15:40:00,33.86,33.98,33.7,33.95,288360.0,33.514,33.6328,33.3556,33.6031,288360.0
2024-09-23 15:50:00,33.95,33.98,33.79,33.92,968783.0,33.6031,33.6328,33.4447,33.5734,968783.0
2024-09-24 09:30:00,34.8,35.26,34.73,35.23,1166409.0,34.5029,34.9589,34.4335,34.9292,1166409.0
2024-09-24 09:40:00,35.23,35.34,35.07,35.2,519972.0,34.9292,35.0383,34.7706,34.8995,519972.0
2024-09-24 09:50:00,35.21,35.36,34.95,34.99,392611.0,34.9094,35.0581,34.6516,34.6913,392611.0
2024-09-24 10:00:00,35.01,35.01,34.12,34.4,822257.0,34.7111,34.7111,33.8287,34.1063,822257.0
2024-09-24 10:10:00,34.41,34.72,34.24,34.24,326070.0,34.1162,34.4236,33.9477,33.9477,326070.0
2024-09-24 10:20:00,34.23,34.43,33.87,34.06,411102.0,33.9377,34.136,33.5808,33.7692,411102.0
2024-09-24 10:30:00,34.07,34.24,33.76,33.76,290012.0,33.7791,33.9477,33.4718,33.4718,290012.0
2024-09-24 10:40:00,33.75,34.1,33.59,33.97,385081.0,33.4618,33.8088,33.3032,33.68,385081.0
2024-09-24 10:50:00,33.98,34.45,33.98,34.45,328778.0,33.6899,34.1559,33.6899,34.1559,328778.0
2024-09-24 11:00:00,34.45,34.5,34.35,34.43,258492.0,34.1559,34.2054,34.0567,34.136,258492.0
2024-09-24 11:10:00,34.42,34.65,34.42,34.61,236041.0,34.1261,34.3542,34.1261,34.3145,236041.0
2024-09-24 11:20:00,34.61,34.68,34.5,34.63,228917.0,34.3145,34.3839,34.2054,34.3343,228917.0
2024-09-24 11:30:00,34.64,34.95,34.64,34.92,449751.0,34.3442,34.6516,34.3442,34.6218,449751.0
2024-09-24 11:40:00,34.92,35.32,34.92,35.31,461148.0,34.6218,35.0184,34.6218,35.0085,461148.0
2024-09-24 11:50:00,35.31,35.69,35.26,35.34,679022.0,35.0085,35.3853,34.9589,35.0383,679022.0
2024-09-24 12:00:00,35.34,35.67,35.34,35.42,365378.0,35.0383,35.3654,35.0383,35.1176,365378.0
2024-09-24 12:10:00,35.42,35.51,35.08,35.2,326223.0,35.1176,35.2068,34.7805,34.8995,326223.0
2024-09-24 12:20:00,35.23,35.33,34.99,35.17,248985.0,34.9292,35.0283,34.6913,34.8697,248985.0
2024-09-24 12:30:00,35.16,35.31,35.11,35.23,160647.0,34.8598,35.0085,34.8102,34.9292,160647.0
2024-09-24 12:40:00,35.24,35.49,35.19,35.38,221176.0,34.9391,35.187,34.8895,35.0779,221176.0
2024-09-24 12:50:00,35.39,35.49,35.24,35.25,139195.0,35.0878,35.187,34.9391,34.949,139195.0
2024-09-24 13:00:00,35.24,35.45,35.15,35.44,134504.0,34.9391,35.1473,34.8499,35.1374,134504.0
2024-09-24 13:10:00,35.42,35.52,35.4,35.49,132941.0,35.1176,35.2167,35.0977,35.187,132941.0
2024-09-24 13:20:00,35.48,35.48,35.32,35.34,137532.0,35.1771,35.1771,35.0184,35.0383,137532.0
2024-09-24 13:30:00,35.33,35.51,35.27,35.43,122875.0,35.0283,35.2068,34.9689,35.1275,122875.0
2024-09-24 13:40:00,35.44,35.52,35.32,35.32,188494.0,35.1374,35.2167,35.0184,35.0184,188494.0
2024-09-24 13:50:00,35.31,35.4,35.16,35.17,142324.0,35.0085,35.0977,34.8598,34.8697,142324.0
2024-09-24 14:00:00,35.17,35.27,35.08,35.17,137196.0,34.8697,34.9689,34.7805,34.8697,137196.0
2024-09-24 14:10:00,35.16,35.16,34.92,35.11,188697.0,34.8598,34.8598,34.6218,34.8102,188697.0
2024-09-24 14:20:00,35.1,35.15,34.92,35.01,150058.0,34.8003,34.8499,34.6218,34.7111,150058.0
2024-09-24 14:30:00,35.0,35.1,34.74,35.1,204785.0,34.7012,34.8003,34.4434,34.8003,204785.0
2024-09-24 14:40:00,35.1,35.12,34.93,34.93,80823.0,34.8003,34.8201,34.6318,34.6318,80823.0
2024-09-24 14:50:00,34.91,35.11,34.91,35.02,88555.0,34.6119,34.8102,34.6119,34.721,88555.0
2024-09-24 15:00:00,35.0,35.16,34.96,35.11,146143.0,34.7012,34.8598,34.6615,34.8102,146143.0
2024-09-24 15:10:00,35.1,35.14,34.98,35.09,154931.0,34.8003,34.84,34.6813,34.7904,154931.0
2024-09-24 15:20:00,35.08,35.15,35.02,35.11,122398.0,34.7805,34.8499,34.721,34.8102,122398.0
2024-09-24 15:30:00,35.1,35.33,35.03,35.33,189299.0,34.8003,35.0283,34.7309,35.0283,189299.0
2024-09-24 15:40:00,35.33,35.47,35.28,35.41,404535.0,35.0283,35.1672,34.9788,35.1077,404535.0
2024-09-24 15:50:00,35.41,35.48,34.99,35.09,1044712.0,35.1077,35.1771,34.6913,34.7904,1044712.0
2024-09-25 09:30:00,34.71,35.61,34.69,35.47,775389.0,34.4136,35.306,34.3938,35.1672,775389.0
2024-09-25 09:40:00,35.46,35.63,34.95,35.54,494182.0,35.1572,35.3258,34.6516,35.2366,494182.0
2024-09-25 09:50:00,35.53,35.82,35.33,35.81,377127.0,35.2266,35.5142,35.0283,35.5042,377127.0
2024-09-25 10:00:00,35.8,36.27,35.8,36.16,803020.0,35.4943,35.9603,35.4943,35.8513,803020.0
2024-09-25 10:10:00,36.15,36.46,36.12,36.38,485707.0,35.8413,36.1487,35.8116,36.0694,485707.0
2024-09-25 10:20:00,36.38,36.41,35.88,35.89,430939.0,36.0694,36.0991,35.5737,35.5836,430939.0
2024-09-25 10:30:00,35.87,36.29,35.8,36.2,309534.0,35.5637,35.9802,35.4943,35.8909,309534.0
2024-09-25 10:40:00,36.19,36.32,35.77,35.82,291043.0,35.881,36.0099,35.4646,35.5142,291043.0
2024-09-25 10:50:00,35.81,36.02,35.77,35.98,208890.0,35.5042,35.7125,35.4646,35.6728,208890.0
2024-09-25 11:00:00,35.98,36.16,35.9,36.14,178174.0,35.6728,35.8513,35.5935,35.8314,178174.0
2024-09-25 11:10:00,36.14,36.15,35.87,36.07,245593.0,35.8314,35.8413,35.5637,35.762,245593.0
2024-09-25 11:20:00,36.08,36.08,35.74,35.76,199266.0,35.7719,35.7719,35.4348,35.4547,199266.0
2024-09-25 11:30:00,35.75,35.97,35.6,35.92,219299.0,35.4448,35.6629,35.296,35.6133,219299.0
2024-09-25 11:40:00,35.94,35.98,35.6,35.71,156602.0,35.6331,35.6728,35.296,35.4051,156602.0
2024-09-25 11:50:00,35.72,35.75,35.4,35.64,267111.0,35.415,35.4448,35.0977,35.3357,267111.0
2024-09-25 12:00:00,35.64,35.67,35.31,35.44,237975.0,35.3357,35.3654,35.0085,35.1374,237975.0
2024-09-25 12:10:00,35.45,35.6,35.41,35.57,114786.0,35.1473,35.296,35.1077,35.2663,114786.0
2024-09-25 12:20:00,35.58,35.77,35.58,35.7,108855.0,35.2762,35.4646,35.2762,35.3952,108855.0
2024-09-25 12:30:00,35.69,35.76,35.47,35.71,117277.0,35.3853,35.4547,35.1672,35.4051,117277.0
2024-09-25 12:40:00,35.72,35.76,35.45,35.46,140051.0,35.415,35.4547,35.1473,35.1572,140051.0
2024-09-25 12:50:00,35.47,35.64,35.34,35.38,111351.0,35.1672,35.3357,35.0383,35.0779,111351.0
2024-09-25 13:00:00,35.38,35.48,35.1,35.38,277832.0,35.0779,35.1771,34.8003,35.0779,277832.0
2024-09-25 13:10:00,35.37,35.46,35.25,35.45,83521.0,35.068,35.1572,34.949,35.1473,83521.0
2024-09-25 13:20:00,35.44,35.52,35.37,35.5,58654.0,35.1374,35.2167,35.068,35.1969,58654.0
2024-09-25 13:30:00,35.48,35.56,35.18,35.43,126858.0,35.1771,35.2564,34.8796,35.1275,126858.0
2024-09-25 13:40:00,35.42,35.42,35.12,35.22,118446.0,35.1176,35.1176,34.8201,34.9193,118446.0
2024-09-25 13:50:00,35.23,35.65,35.19,35.64,185635.0,34.9292,35.3456,34.8895,35.3357,185635.0
2024-09-25 14:00:00,35.62,35.67,35.36,35.44,147204.0,35.3159,35.3654,35.0581,35.1374,147204.0
2024-09-25 14:10:00,35.45,35.48,35.21,35.42,141372.0,35.1473,35.1771,34.9094,35.1176,141372.0
2024-09-25 14:20:00,35.42,35.62,35.38,35.62,88247.0,35.1176,35.3159,35.0779,35.3159,88247.0
2024-09-25 14:30:00,35.62,35.62,35.51,35.57,92988.0,35.3159,35.3159,35.2068,35.2663,92988.0
2024-09-25 14:40:00,35.58,35.61,35.52,35.57,64949.0,35.2762,35.306,35.2167,35.2663,64949.0
2024-09-25 14:50:00,35.55,35.59,35.41,35.53,97087.0,35.2465,35.2861,35.1077,35.2266,97087.0
2024-09-25 15:00:00,35.52,35.57,35.45,35.45,69207.0,35.2167,35.2663,35.1473,35.1473,69207.0
2024-09-25 15:10:00,35.48,35.51,35.38,35.47,56270.0,35.1771,35.2068,35.0779,35.1672,56270.0
2024-09-25 15:20:00,35.49,35.51,35.42,35.47,57665.0,35.187,35.2068,35.1176,35.1672,57665.0
2024-09-25 15:30:00,35.46,35.52,35.37,35.4,229370.0,35.1572,35.2167,35.068,35.0977,229370.0
2024-09-25 15:40:00,35.4,35.58,35.36,35.57,173621.0,35.0977,35.2762,35.0581,35.2663,173621.0
2024-09-25 15:50:00,35.58,35.78,35.37,35.77,794492.0,35.2762,35.4745,35.068,35.4646,794492.0
2024-09-26 09:30:00,40.2,40.5,39.28,39.66,3544163.0,39.8568,40.1542,38.9446,39.3214,3544163.0
2024-09-26 09:40:00,39.65,39.85,39.31,39.55,1012877.0,39.3115,39.5098,38.9744,39.2123,1012877.0
2024-09-26 09:50:00,39.55,39.82,39.33,39.79,694673.0,39.2123,39.48,38.9942,39.4503,694673.0
2024-09-26 10:00:00,39.77,39.95,39.46,39.72,517662.0,39.4304,39.6089,39.1231,39.3809,517662.0
2024-09-26 10:10:00,39.72,39.83,39.52,39.78,749776.0,39.3809,39.4899,39.1826,39.4404,749776.0
2024-09-26 10:20:00,39.79,39.81,38.87,39.0,809678.0,39.4503,39.4701,38.5381,38.667,809678.0
2024-09-26 10:30:00,39.02,39.11,38.5,39.01,643383.0,38.6868,38.7761,38.1713,38.6769,643383.0
2024-09-26 10:40:00,39.01,39.02,38.25,38.53,519186.0,38.6769,38.6868,37.9234,38.201,519186.0
2024-09-26 10:50:00,38.52,38.64,36.96,37.03,2097090.0,38.1911,38.3101,36.6444,36.7138,2097090.0
2024-09-26 11:00:00,37.04,38.22,36.72,38.15,1398546.0,36.7237,37.8937,36.4065,37.8243,1398546.0
2024-09-26 11:10:00,38.14,38.37,37.78,37.86,656013.0,37.8144,38.0424,37.4574,37.5367,656013.0
2024-09-26 11:20:00,37.86,38.02,37.62,37.94,416284.0,37.5367,37.6954,37.2988,37.6161,416284.0
2024-09-26 11:30:00,37.93,38.14,37.72,37.87,282317.0,37.6061,37.8144,37.3979,37.5467,282317.0
2024-09-26 11:40:00,37.86,38.29,37.8,38.21,297942.0,37.5367,37.9631,37.4773,37.8838,297942.0
2024-09-26 11:50:00,38.21,38.8,38.15,38.75,502997.0,37.8838,38.4687,37.8243,38.4191,502997.0
2024-09-26 12:00:00,38.74,38.74,38.35,38.46,341008.0,38.4092,38.4092,38.0226,38.1316,341008.0
2024-09-26 12:10:00,38.46,38.53,38.24,38.31,240764.0,38.1316,38.201,37.9135,37.9829,240764.0
2024-09-26 12:20:00,38.3,38.34,37.94,38.13,357197.0,37.973,38.0126,37.6161,37.8044,357197.0
2024-09-26 12:30:00,38.12,38.25,37.98,38.25,214349.0,37.7945,37.9234,37.6557,37.9234,214349.0
2024-09-26 12:40:00,38.23,38.37,37.94,38.28,207261.0,37.9036,38.0424,37.6161,37.9532,207261.0
2024-09-26 12:50:00,38.27,38.39,38.07,38.17,147302.0,37.9432,38.0622,37.745,37.8441,147302.0
2024-09-26 13:00:00,38.15,38.28,38.02,38.12,155195.0,37.8243,37.9532,37.6954,37.7945,155195.0
2024-09-26 13:10:00,38.11,38.33,37.73,37.79,319060.0,37.7846,38.0027,37.4079,37.4673,319060.0
2024-09-26 13:20:00,37.78,38.33,37.75,38.32,174219.0,37.4574,38.0027,37.4277,37.9928,174219.0
2024-09-26 13:30:00,38.32,38.51,38.29,38.44,193428.0,37.9928,38.1812,37.9631,38.1118,193428.0
2024-09-26 13:40:00,38.47,38.74,38.46,38.65,275219.0,38.1415,38.4092,38.1316,38.32,275219.0
2024-09-26 13:50:00,38.65,38.83,38.57,38.64,192557.0,38.32,38.4985,38.2407,38.3101,192557.0
2024-09-26 14:00:00,38.65,39.05,38.65,39.03,310834.0,38.32,38.7166,38.32,38.6968,310834.0
2024-09-26 14:10:00,39.01,39.52,39.01,39.29,466234.0,38.6769,39.1826,38.6769,38.9545,466234.0
2024-09-26 14:20:00,39.3,39.67,39.23,39.66,292137.0,38.9645,39.3313,38.895,39.3214,292137.0
2024-09-26 14:30:00,39.67,39.7,39.34,39.57,290832.0,39.3313,39.361,39.0041,39.2321,290832.0
2024-09-26 14:40:00,39.56,39.57,39.38,39.46,212580.0,39.2222,39.2321,39.0438,39.1231,212580.0
2024-09-26 14:50:00,39.46,39.73,39.46,39.62,329824.0,39.1231,39.3908,39.1231,39.2817,329824.0
2024-09-26 15:00:00,39.62,39.83,39.45,39.83,283248.0,39.2817,39.4899,39.1132,39.4899,283248.0
2024-09-26 15:10:00,39.83,40.09,39.81,40.05,705793.0,39.4899,39.7477,39.4701,39.708,705793.0
2024-09-26 15:20:00,40.05,40.23,39.77,39.95,592384.0,39.708,39.8865,39.4304,39.6089,592384.0
2024-09-26 15:30:00,39.95,40.17,39.9,39.94,328999.0,39.6089,39.827,39.5593,39.599,328999.0
2024-09-26 15:40:00,39.94,40.05,39.87,39.99,287450.0,39.599,39.708,39.5296,39.6486,287450.0
2024-09-26 15:50:00,39.99,40.06,39.51,39.6,982199.0,39.6486,39.718,39.1727,39.2619,982199.0
2024-09-27 09:30:00,39.96,40.0,39.23,39.4,825175.0,39.6188,39.6585,38.895,39.0636,825175.0
2024-09-27 09:40:00,39.41,39.78,39.24,39.72,421583.0,39.0735,39.4404,38.905,39.3809,421583.0
2024-09-27 09:50:00,39.72,39.72,39.01,39.21,294996.0,39.3809,39.3809,38.6769,38.8752,294996.0
2024-09-27 10:00:00,39.22,39.63,38.93,39.23,421899.0,38.8851,39.2916,38.5976,38.895,421899.0
2024-09-27 10:10:00,39.21,39.24,38.45,38.47,446171.0,38.8752,38.905,38.1217,38.1415,446171.0
2024-09-27 10:20:00,38.45,38.94,38.45,38.5,336160.0,38.1217,38.6075,38.1217,38.1713,336160.0
2024-09-27 10:30:00,38.51,38.58,37.97,38.49,541481.0,38.1812,38.2506,37.6458,38.1614,541481.0
2024-09-27 10:40:00,38.48,38.74,38.31,38.41,372831.0,38.1515,38.4092,37.9829,38.0821,372831.0
2024-09-27 10:50:00,38.4,38.62,38.26,38.45,299763.0,38.0721,38.2903,37.9333,38.1217,299763.0
2024-09-27 11:00:00,38.42,38.53,38.01,38.09,281641.0,38.092,38.201,37.6855,37.7648,281641.0
2024-09-27 11:10:00,38.09,38.16,37.69,37.78,401148.0,37.7648,37.8342,37.3682,37.4574,401148.0
2024-09-27 11:20:00,37.79,38.06,37.66,37.96,355831.0,37.4673,37.735,37.3385,37.6359,355831.0
2024-09-27 11:30:00,37.95,38.0,37.71,38.0,212392.0,37.626,37.6756,37.388,37.6756,212392.0
2024-09-27 11:40:00,38.01,38.23,37.86,37.94,294276.0,37.6855,37.9036,37.5367,37.6161,294276.0
2024-09-27 11:50:00,37.94,37.94,37.68,37.81,212548.0,37.6161,37.6161,37.3583,37.4872,212548.0
2024-09-27 12:00:00,37.82,38.07,37.73,37.83,152625.0,37.4971,37.745,37.4079,37.507,152625.0
2024-09-27 12:10:00,37.82,37.84,37.55,37.74,253421.0,37.4971,37.5169,37.2294,37.4178,253421.0
2024-09-27 12:20:00,37.75,38.09,37.72,38.05,139013.0,37.4277,37.7648,37.3979,37.7251,139013.0
2024-09-27 12:30:00,38.03,38.15,37.91,37.95,164588.0,37.7053,37.8243,37.5863,37.626,164588.0
2024-09-27 12:40:00,37.94,38.06,37.9,37.99,124919.0,37.6161,37.735,37.5764,37.6656,124919.0
2024-09-27 12:50:00,38.02,38.29,37.98,38.15,208311.0,37.6954,37.9631,37.6557,37.8243,208311.0
2024-09-27 13:00:00,38.16,38.35,37.98,38.03,247717.0,37.8342,38.0226,37.6557,37.7053,247717.0
2024-09-27 13:10:00,38.03,38.21,37.82,37.84,164390.0,37.7053,37.8838,37.4971,37.5169,164390.0
2024-09-27 13:20:00,37.85,37.98,37.78,37.81,118727.0,37.5268,37.6557,37.4574,37.4872,118727.0
2024-09-27 13:30:00,37.81,37.92,37.67,37.69,140722.0,37.4872,37.5962,37.3484,37.3682,140722.0
2024-09-27 13:40:00,37.69,37.94,37.69,37.89,93287.0,37.3682,37.6161,37.3682,37.5665,93287.0
2024-09-27 13:50:00,37.89,38.24,37.89,38.24,167728.0,37.5665,37.9135,37.5665,37.9135,167728.0
2024-09-27 14:00:00,38.23,38.3,37.83,37.85,181460.0,37.9036,37.973,37.507,37.5268,181460.0
2024-09-27 14:10:00,37.85,37.9,37.68,37.74,156322.0,37.5268,37.5764,37.3583,37.4178,156322.0
2024-09-27 14:20:00,37.75,37.84,37.18,37.2,386803.0,37.4277,37.5169,36.8626,36.8824,386803.0
2024-09-27 14:30:00,37.2,37.45,37.11,37.32,315556.0,36.8824,37.1302,36.7931,37.0014,315556.0
2024-09-27 14:40:00,37.34,37.76,37.3,37.68,249973.0,37.0212,37.4376,36.9815,37.3583,249973.0
2024-09-27 14:50:00,37.69,38.06,37.65,37.94,219160.0,37.3682,37.735,37.3285,37.6161,219160.0
2024-09-27 15:00:00,37.91,37.97,37.72,37.75,147972.0,37.5863,37.6458,37.3979,37.4277,147972.0
2024-09-27 15:10:00,37.76,37.93,37.63,37.79,142461.0,37.4376,37.6061,37.3087,37.4673,142461.0
2024-09-27 15:20:00,37.8,37.84,37.54,37.75,132982.0,37.4773,37.5169,37.2195,37.4277,132982.0
2024-09-27 15:30:00,37.75,37.76,37.44,37.52,208443.0,37.4277,37.4376,37.1203,37.1996,208443.0
2024-09-27 15:40:00,37.51,37.55,37.38,37.39,261153.0,37.1897,37.2294,37.0608,37.0708,261153.0
2024-09-27 15:50:00,37.4,38.02,37.4,37.64,1434230.0,37.0807,37.6954,37.0807,37.3186,1434230.0
2024-09-30 09:30:00,36.25,37.09,36.07,36.87,1326429.0,35.9405,36.7733,35.762,36.5552,1326429.0
2024-09-30 09:40:00,36.87,37.19,36.65,37.16,449153.0,36.5552,36.8725,36.3371,36.8427,449153.0
2024-09-30 09:50:00,37.16,37.4,36.52,36.55,438304.0,36.8427,37.0807,36.2082,36.2379,438304.0
2024-09-30 10:00:00,36.53,36.71,36.21,36.44,385099.0,36.2181,36.3966,35.9008,36.1289,385099.0
2024-09-30 10:10:00,36.43,36.6,36.09,36.24,303973.0,36.119,36.2875,35.7819,35.9306,303973.0
2024-09-30 10:20:00,36.23,36.37,35.78,36.26,475242.0,35.9207,36.0595,35.4745,35.9504,475242.0
2024-09-30 10:30:00,36.27,36.56,36.13,36.45,233993.0,35.9603,36.2478,35.8215,36.1388,233993.0
2024-09-30 10:40:00,36.44,36.49,36.11,36.3,153070.0,36.1289,36.1784,35.8017,35.9901,153070.0
2024-09-30 10:50:00,36.29,36.44,36.22,36.29,181609.0,35.9802,36.1289,35.9107,35.9802,181609.0
2024-09-30 11:00:00,36.27,36.76,36.18,36.29,314556.0,35.9603,36.4461,35.8711,35.9802,314556.0
2024-09-30 11:10:00,36.31,36.56,36.22,36.45,156401.0,36.0,36.2478,35.9107,36.1388,156401.0
2024-09-30 11:20:00,36.48,36.64,36.46,36.63,137360.0,36.1685,36.3272,36.1487,36.3172,137360.0
2024-09-30 11:30:00,36.64,36.64,36.15,36.16,182232.0,36.3272,36.3272,35.8413,35.8513,182232.0
2024-09-30 11:40:00,36.15,36.41,36.02,36.39,166551.0,35.8413,36.0991,35.7125,36.0793,166551.0
2024-09-30 11:50:00,36.39,36.39,36.14,36.14,117511.0,36.0793,36.0793,35.8314,35.8314,117511.0
2024-09-30 12:00:00,36.13,36.52,36.12,36.4,138718.0,35.8215,36.2082,35.8116,36.0892,138718.0
2024-09-30 12:10:00,36.4,36.66,36.25,36.44,224354.0,36.0892,36.347,35.9405,36.1289,224354.0
2024-09-30 12:20:00,36.45,36.59,36.4,36.5,100597.0,36.1388,36.2776,36.0892,36.1884,100597.0
2024-09-30 12:30:00,36.5,36.55,36.34,36.35,75872.0,36.1884,36.2379,36.0297,36.0396,75872.0
2024-09-30 12:40:00,36.36,36.45,36.3,36.45,86095.0,36.0496,36.1388,35.9901,36.1388,86095.0
2024-09-30 12:50:00,36.47,36.58,36.34,36.34,81837.0,36.1586,36.2677,36.0297,36.0297,81837.0
2024-09-30 13:00:00,36.34,36.36,36.1,36.11,186450.0,36.0297,36.0496,35.7918,35.8017,186450.0
2024-09-30 13:10:00,36.11,36.21,35.93,36.09,270977.0,35.8017,35.9008,35.6232,35.7819,270977.0
2024-09-30 13:20:00,36.1,36.19,35.99,36.01,113334.0,35.7918,35.881,35.6827,35.7025,113334.0
2024-09-30 13:30:00,36.0,36.08,35.95,35.96,73931.0,35.6926,35.7719,35.6431,35.653,73931.0
2024-09-30 13:40:00,35.96,36.06,35.87,36.06,84629.0,35.653,35.7521,35.5637,35.7521,84629.0
2024-09-30 13:50:00,36.06,36.28,36.02,36.24,169767.0,35.7521,35.9702,35.7125,35.9306,169767.0
2024-09-30 14:00:00,36.23,36.3,35.95,36.15,129104.0,35.9207,35.9901,35.6431,35.8413,129104.0
2024-09-30 14:10:00,36.14,36.14,35.42,35.42,586059.0,35.8314,35.8314,35.1176,35.1176,586059.0
2024-09-30 14:20:00,35.42,35.47,35.06,35.33,408672.0,35.1176,35.1672,34.7607,35.0283,408672.0
2024-09-30 14:30:00,35.33,35.65,35.09,35.62,255370.0,35.0283,35.3456,34.7904,35.3159,255370.0
2024-09-30 14:40:00,35.63,35.71,35.47,35.62,187051.0,35.3258,35.4051,35.1672,35.3159,187051.0
2024-09-30 14:50:00,35.63,35.82,35.53,35.64,100555.0,35.3258,35.5142,35.2266,35.3357,100555.0
2024-09-30 15:00:00,35.62,35.7,35.39,35.61,114513.0,35.3159,35.3952,35.0878,35.306,114513.0
2024-09-30 15:10:00,35.61,35.67,35.36,35.64,139500.0,35.306,35.3654,35.0581,35.3357,139500.0
2024-09-30 15:20:00,35.63,35.63,35.41,35.48,96842.0,35.3258,35.3258,35.1077,35.1771,96842.0
2024-09-30 15:30:00,35.47,35.62,35.33,35.62,131514.0,35.1672,35.3159,35.0283,35.3159,131514.0
2024-09-30 15:40:00,35.61,36.02,35.49,35.92,349882.0,35.306,35.7125,35.187,35.6133,349882.0
2024-09-30 15:50:00,35.92,36.69,35.92,36.63,1497304.0,35.6133,36.3767,35.6133,36.3172,1497304.0
2024-10-01 09:30:00,36.59,36.98,35.31,35.41,1112439.0,36.2776,36.6643,35.0085,35.1077,1112439.0
2024-10-01 09:40:00,35.39,35.55,34.72,35.04,1301071.0,35.0878,35.2465,34.4236,34.7408,1301071.0
2024-10-01 09:50:00,35.04,35.05,34.43,34.94,1107876.0,34.7408,34.7507,34.136,34.6417,1107876.0
2024-10-01 10:00:00,34.91,35.32,34.05,34.06,1273829.0,34.6119,35.0184,33.7593,33.7692,1273829.0
2024-10-01 10:10:00,34.06,34.22,33.6,33.67,1230364.0,33.7692,33.9278,33.3131,33.3825,1230364.0
2024-10-01 10:20:00,33.66,34.29,33.36,33.55,963839.0,33.3726,33.9972,33.0752,33.2635,963839.0
2024-10-01 10:30:00,33.55,33.87,33.19,33.81,906847.0,33.2635,33.5808,32.9066,33.5213,906847.0
2024-10-01 10:40:00,33.8,34.07,33.72,33.89,563749.0,33.5114,33.7791,33.4321,33.6006,563749.0
2024-10-01 10:50:00,33.87,33.95,33.64,33.88,378575.0,33.5808,33.6601,33.3528,33.5907,378575.0
2024-10-01 11:00:00,33.88,33.93,33.0,33.01,668151.0,33.5907,33.6403,32.7182,32.7282,668151.0
2024-10-01 11:10:00,33.01,33.14,32.77,33.02,501999.0,32.7282,32.857,32.4902,32.7381,501999.0
2024-10-01 11:20:00,33.04,33.57,32.97,33.54,415818.0,32.7579,33.2834,32.6885,33.2536,415818.0
2024-10-01 11:30:00,33.53,33.73,33.41,33.65,370366.0,33.2437,33.442,33.1247,33.3627,370366.0
2024-10-01 11:40:00,33.66,34.0,33.5,33.7,437060.0,33.3726,33.7097,33.214,33.4123,437060.0
2024-10-01 11:50:00,33.72,33.81,33.37,33.37,248678.0,33.4321,33.5213,33.0851,33.0851,248678.0
2024-10-01 12:00:00,33.36,33.88,33.3,33.82,218674.0,33.0752,33.5907,33.0157,33.5312,218674.0
2024-10-01 12:10:00,33.82,34.05,33.66,33.73,216910.0,33.5312,33.7593,33.3726,33.442,216910.0
2024-10-01 12:20:00,33.77,33.84,33.48,33.62,145461.0,33.4817,33.5511,33.1941,33.3329,145461.0
2024-10-01 12:30:00,33.6,33.66,33.15,33.21,296298.0,33.3131,33.3726,32.867,32.9264,296298.0
2024-10-01 12:40:00,33.2,33.34,32.9,33.11,352717.0,32.9165,33.0553,32.6191,32.8273,352717.0
2024-10-01 12:50:00,33.13,33.76,33.13,33.43,383565.0,32.8471,33.4718,32.8471,33.1446,383565.0
2024-10-01 13:00:00,33.42,33.43,32.98,33.02,292050.0,33.1347,33.1446,32.6984,32.7381,292050.0
2024-10-01 13:10:00,33.04,33.09,32.75,32.81,395988.0,32.7579,32.8075,32.4704,32.5299,395988.0
2024-10-01 13:20:00,32.82,33.08,32.81,32.85,417466.0,32.5398,32.7976,32.5299,32.5695,417466.0
2024-10-01 13:30:00,32.85,33.41,32.8,33.13,435035.0,32.5695,33.1247,32.5199,32.8471,435035.0
2024-10-01 13:40:00,33.12,33.53,33.07,33.3,276528.0,32.8372,33.2437,32.7876,33.0157,276528.0
2024-10-01 13:50:00,33.3,33.91,33.26,33.9,287095.0,33.0157,33.6205,32.976,33.6106,287095.0
2024-10-01 14:00:00,33.9,34.22,33.88,34.11,436777.0,33.6106,33.9278,33.5907,33.8188,436777.0
2024-10-01 14:10:00,34.12,34.34,34.04,34.18,285215.0,33.8287,34.0468,33.7494,33.8882,285215.0
2024-10-01 14:20:00,34.2,34.43,34.16,34.43,233116.0,33.908,34.136,33.8683,34.136,233116.0
2024-10-01 14:30:00,34.43,34.61,34.26,34.45,345232.0,34.136,34.3145,33.9675,34.1559,345232.0
2024-10-01 14:40:00,34.44,34.53,34.29,34.34,145285.0,34.1459,34.2352,33.9972,34.0468,145285.0
2024-10-01 14:50:00,34.35,34.45,34.05,34.31,206873.0,34.0567,34.1559,33.7593,34.0171,206873.0
2024-10-01 15:00:00,34.3,34.48,34.28,34.39,134641.0,34.0071,34.1856,33.9873,34.0964,134641.0
2024-10-01 15:10:00,34.4,34.41,34.05,34.18,229561.0,34.1063,34.1162,33.7593,33.8882,229561.0
2024-10-01 15:20:00,34.17,34.34,34.03,34.08,118724.0,33.8783,34.0468,33.7394,33.789,118724.0
2024-10-01 15:30:00,34.07,34.07,33.31,33.46,564327.0,33.7791,33.7791,33.0256,33.1743,564327.0
2024-10-01 15:40:00,33.47,33.65,33.25,33.28,557145.0,33.1842,33.3627,32.9661,32.9959,557145.0
2024-10-01 15:50:00,33.29,33.96,33.29,33.57,1231928.0,33.0058,33.67,33.0058,33.2834,1231928.0
2024-10-02 09:30:00,33.85,34.38,33.51,33.8,1358869.0,33.561,34.0865,33.2239,33.5114,1358869.0
2024-10-02 09:40:00,33.82,34.09,33.17,34.01,553223.0,33.5312,33.7989,32.8868,33.7196,553223.0
2024-10-02 09:50:00,34.04,34.32,33.86,34.25,437809.0,33.7494,34.027,33.5709,33.9576,437809.0
2024-10-02 10:00:00,34.27,35.15,34.26,35.0,895534.0,33.9774,34.8499,33.9675,34.7012,895534.0
2024-10-02 10:10:00,35.0,35.69,34.94,35.67,795170.0,34.7012,35.3853,34.6417,35.3654,795170.0
2024-10-02 10:20:00,35.67,35.82,35.28,35.62,496812.0,35.3654,35.5142,34.9788,35.3159,496812.0
2024-10-02 10:30:00,35.6,35.65,35.28,35.4,360191.0,35.296,35.3456,34.9788,35.0977,360191.0
2024-10-02 10:40:00,35.39,35.75,35.36,35.75,281723.0,35.0878,35.4448,35.0581,35.4448,281723.0
2024-10-02 10:50:00,35.75,35.76,35.18,35.24,281445.0,35.4448,35.4547,34.8796,34.9391,281445.0
2024-10-02 11:00:00,35.24,35.72,35.22,35.5,298572.0,34.9391,35.415,34.9193,35.1969,298572.0
2024-10-02 11:10:00,35.5,35.96,35.5,35.92,506921.0,35.1969,35.653,35.1969,35.6133,506921.0
2024-10-02 11:20:00,35.91,35.94,35.49,35.68,346818.0,35.6034,35.6331,35.187,35.3754,346818.0
2024-10-02 11:30:00,35.67,35.88,35.64,35.81,193900.0,35.3654,35.5737,35.3357,35.5042,193900.0
2024-10-02 11:40:00,35.8,35.88,35.71,35.88,172548.0,35.4943,35.5737,35.4051,35.5737,172548.0
2024-10-02 11:50:00,35.89,35.91,35.56,35.77,188565.0,35.5836,35.6034,35.2564,35.4646,188565.0
2024-10-02 12:00:00,35.77,35.91,35.71,35.86,121946.0,35.4646,35.6034,35.4051,35.5538,121946.0
2024-10-02 12:10:00,35.87,36.01,35.75,35.76,304267.0,35.5637,35.7025,35.4448,35.4547,304267.0
2024-10-02 12:20:00,35.76,36.05,35.67,35.96,145416.0,35.4547,35.7422,35.3654,35.653,145416.0
2024-10-02 12:30:00,35.96,35.96,35.73,35.77,138562.0,35.653,35.653,35.4249,35.4646,138562.0
2024-10-02 12:40:00,35.77,35.79,35.45,35.46,187811.0,35.4646,35.4844,35.1473,35.1572,187811.0
2024-10-02 12:50:00,35.46,35.57,35.11,35.11,127963.0,35.1572,35.2663,34.8102,34.8102,127963.0
2024-10-02 13:00:00,35.1,35.3,35.08,35.13,126849.0,34.8003,34.9986,34.7805,34.8301,126849.0
2024-10-02 13:10:00,35.14,35.22,35.0,35.22,113998.0,34.84,34.9193,34.7012,34.9193,113998.0
2024-10-02 13:20:00,35.2,35.46,35.13,35.42,243275.0,34.8995,35.1572,34.8301,35.1176,243275.0
2024-10-02 13:30:00,35.4,35.42,35.03,35.37,165523.0,35.0977,35.1176,34.7309,35.068,165523.0
2024-10-02 13:40:00,35.38,35.42,35.22,35.39,76353.0,35.0779,35.1176,34.9193,35.0878,76353.0
2024-10-02 13:50:00,35.4,35.73,35.4,35.71,127643.0,35.0977,35.4249,35.0977,35.4051,127643.0
2024-10-02 14:00:00,35.7,35.77,35.58,35.7,135781.0,35.3952,35.4646,35.2762,35.3952,135781.0
2024-10-02 14:10:00,35.71,35.74,35.57,35.67,117718.0,35.4051,35.4348,35.2663,35.3654,117718.0
2024-10-02 14:20:00,35.67,35.68,35.06,35.3,151944.0,35.3654,35.3754,34.7607,34.9986,151944.0
2024-10-02 14:30:00,35.28,35.34,35.15,35.21,91492.0,34.9788,35.0383,34.8499,34.9094,91492.0
2024-10-02 14:40:00,35.21,35.33,35.2,35.27,56068.0,34.9094,35.0283,34.8995,34.9689,56068.0
2024-10-02 14:50:00,35.26,35.3,35.14,35.2,30963.0,34.9589,34.9986,34.84,34.8995,30963.0
2024-10-02 15:00:00,35.19,35.36,35.09,35.34,81862.0,34.8895,35.0581,34.7904,35.0383,81862.0
2024-10-02 15:10:00,35.35,35.4,35.25,35.33,70375.0,35.0482,35.0977,34.949,35.0283,70375.0
2024-10-02 15:20:00,35.34,35.42,35.31,35.34,61778.0,35.0383,35.1176,35.0085,35.0383,61778.0
2024-10-02 15:30:00,35.35,35.4,35.17,35.24,61085.0,35.0482,35.0977,34.8697,34.9391,61085.0
2024-10-02 15:40:00,35.23,35.48,35.13,35.41,137337.0,34.9292,35.1771,34.8301,35.1077,137337.0
2024-10-02 15:50:00,35.4,35.4,34.87,34.95,816916.0,35.0977,35.0977,34.5723,34.6516,816916.0
2024-10-03 09:30:00,34.0,35.29,33.98,35.16,998564.0,33.7097,34.9887,33.6899,34.8598,998564.0
2024-10-03 09:40:00,35.18,35.69,34.91,35.32,629784.0,34.8796,35.3853,34.6119,35.0184,629784.0
2024-10-03 09:50:00,35.33,35.87,35.21,35.68,506182.0,35.0283,35.5637,34.9094,35.3754,506182.0
2024-10-03 10:00:00,35.65,36.6,35.64,36.52,1035687.0,35.3456,36.2875,35.3357,36.2082,1035687.0
2024-10-03 10:10:00,36.53,36.55,35.39,35.87,824372.0,36.2181,36.2379,35.0878,35.5637,824372.0
2024-10-03 10:20:00,35.85,35.89,35.12,35.3,653988.0,35.5439,35.5836,34.8201,34.9986,653988.0
2024-10-03 10:30:00,35.3,35.83,34.98,35.4,649587.0,34.9986,35.5241,34.6813,35.0977,649587.0
2024-10-03 10:40:00,35.38,35.63,34.84,35.32,578932.0,35.0779,35.3258,34.5425,35.0184,578932.0
2024-10-03 10:50:00,35.35,35.72,34.96,35.01,450489.0,35.0482,35.415,34.6615,34.7111,450489.0
2024-10-03 11:00:00,35.01,35.29,34.83,35.12,464761.0,34.7111,34.9887,34.5326,34.8201,464761.0
2024-10-03 11:10:00,35.09,35.3,34.97,35.11,231078.0,34.7904,34.9986,34.6714,34.8102,231078.0
2024-10-03 11:20:00,35.09,35.45,35.06,35.31,206491.0,34.7904,35.1473,34.7607,35.0085,206491.0
2024-10-03 11:30:00,35.33,35.57,35.28,35.43,305454.0,35.0283,35.2663,34.9788,35.1275,305454.0
2024-10-03 11:40:00,35.43,35.66,35.35,35.38,236450.0,35.1275,35.3555,35.0482,35.0779,236450.0
2024-10-03 11:50:00,35.44,35.64,35.44,35.49,165857.0,35.1374,35.3357,35.1374,35.187,165857.0
2024-10-03 12:00:00,35.5,35.54,35.3,35.45,188937.0,35.1969,35.2366,34.9986,35.1473,188937.0
2024-10-03 12:10:00,35.45,35.53,35.31,35.41,153197.0,35.1473,35.2266,35.0085,35.1077,153197.0
2024-10-03 12:20:00,35.4,35.6,35.35,35.45,153431.0,35.0977,35.296,35.0482,35.1473,153431.0
2024-10-03 12:30:00,35.47,35.47,35.15,35.25,234933.0,35.1672,35.1672,34.8499,34.949,234933.0
2024-10-03 12:40:00,35.23,35.23,34.62,34.69,572530.0,34.9292,34.9292,34.3244,34.3938,572530.0
2024-10-03 12:50:00,34.68,34.92,34.47,34.67,476977.0,34.3839,34.6218,34.1757,34.374,476977.0
2024-10-03 13:00:00,34.66,34.73,34.29,34.67,498224.0,34.3641,34.4335,33.9972,34.374,498224.0
2024-10-03 13:10:00,34.66,34.78,34.53,34.6,200377.0,34.3641,34.483,34.2352,34.3046,200377.0
2024-10-03 13:20:00,34.61,35.17,34.6,34.8,526072.0,34.3145,34.8697,34.3046,34.5029,526072.0
2024-10-03 13:30:00,34.78,35.06,34.76,34.83,154798.0,34.483,34.7607,34.4632,34.5326,154798.0
2024-10-03 13:40:00,34.82,35.02,34.66,34.85,143273.0,34.5227,34.721,34.3641,34.5524,143273.0
2024-10-03 13:50:00,34.84,35.03,34.81,34.94,82647.0,34.5425,34.7309,34.5128,34.6417,82647.0
2024-10-03 14:00:00,34.94,35.05,34.82,34.91,101342.0,34.6417,34.7507,34.5227,34.6119,101342.0
2024-10-03 14:10:00,34.9,34.98,34.78,34.94,97765.0,34.602,34.6813,34.483,34.6417,97765.0
2024-10-03 14:20:00,34.95,34.98,34.63,34.82,171483.0,34.6516,34.6813,34.3343,34.5227,171483.0
2024-10-03 14:30:00,34.83,34.91,34.68,34.89,104086.0,34.5326,34.6119,34.3839,34.5921,104086.0
2024-10-03 14:40:00,34.91,34.97,34.8,34.85,103337.0,34.6119,34.6714,34.5029,34.5524,103337.0
2024-10-03 14:50:00,34.86,34.95,34.78,34.81,130946.0,34.5624,34.6516,34.483,34.5128,130946.0
2024-10-03 15:00:00,34.8,34.85,34.6,34.67,163278.0,34.5029,34.5524,34.3046,34.374,163278.0
2024-10-03 15:10:00,34.66,34.71,34.53,34.66,154943.0,34.3641,34.4136,34.2352,34.3641,154943.0
2024-10-03 15:20:00,34.66,34.84,34.58,34.6,152773.0,34.3641,34.5425,34.2848,34.3046,152773.0
2024-10-03 15:30:00,34.6,34.8,34.55,34.79,103028.0,34.3046,34.5029,34.255,34.493,103028.0
2024-10-03 15:40:00,34.81,34.99,34.66,34.98,373197.0,34.5128,34.6913,34.3641,34.6813,373197.0
2024-10-03 15:50:00,34.98,35.33,34.85,35.25,975837.0,34.6813,35.0283,34.5524,34.949,975837.0
2024-10-04 09:30:00,37.38,37.52,36.84,37.32,2164043.0,37.0608,37.1996,36.5255,37.0014,2164043.0
2024-10-04 09:40:00,37.34,37.39,36.92,37.2,559810.0,37.0212,37.0708,36.6048,36.8824,559810.0
2024-10-04 09:50:00,37.17,37.19,36.13,36.26,913566.0,36.8526,36.8725,35.8215,35.9504,913566.0
2024-10-04 10:00:00,36.24,36.37,35.54,35.64,820137.0,35.9306,36.0595,35.2366,35.3357,820137.0
2024-10-04 10:10:00,35.63,36.59,35.46,36.48,787611.0,35.3258,36.2776,35.1572,36.1685,787611.0
2024-10-04 10:20:00,36.47,36.47,35.68,35.85,535185.0,36.1586,36.1586,35.3754,35.5439,535185.0
2024-10-04 10:30:00,35.84,36.19,35.68,35.89,524673.0,35.534,35.881,35.3754,35.5836,524673.0
2024-10-04 10:40:00,35.89,36.4,35.86,36.34,442052.0,35.5836,36.0892,35.5538,36.0297,442052.0
2024-10-04 10:50:00,36.33,36.72,36.33,36.72,527237.0,36.0198,36.4065,36.0198,36.4065,527237.0
2024-10-04 11:00:00,36.71,36.88,36.54,36.56,515338.0,36.3966,36.5651,36.228,36.2478,515338.0
2024-10-04 11:10:00,36.57,36.64,36.22,36.41,320093.0,36.2578,36.3272,35.9107,36.0991,320093.0
2024-10-04 11:20:00,36.38,36.39,35.88,35.97,373728.0,36.0694,36.0793,35.5737,35.6629,373728.0
2024-10-04 11:30:00,35.97,36.06,35.78,36.02,478326.0,35.6629,35.7521,35.4745,35.7125,478326.0
2024-10-04 11:40:00,36.01,36.29,35.75,35.82,338715.0,35.7025,35.9802,35.4448,35.5142,338715.0
2024-10-04 11:50:00,35.81,36.56,35.81,36.56,388030.0,35.5042,36.2478,35.5042,36.2478,388030.0
2024-10-04 12:00:00,36.56,36.63,36.16,36.17,379151.0,36.2478,36.3172,35.8513,35.8612,379151.0
2024-10-04 12:10:00,36.17,36.35,36.15,36.31,150794.0,35.8612,36.0396,35.8413,36.0,150794.0
2024-10-04 12:20:00,36.31,36.36,36.07,36.21,159370.0,36.0,36.0496,35.762,35.9008,159370.0
2024-10-04 12:30:00,36.19,36.65,36.12,36.6,225488.0,35.881,36.3371,35.8116,36.2875,225488.0
2024-10-04 12:40:00,36.61,36.71,36.43,36.6,329746.0,36.2974,36.3966,36.119,36.2875,329746.0
2024-10-04 12:50:00,36.6,36.62,36.36,36.41,142535.0,36.2875,36.3073,36.0496,36.0991,142535.0
2024-10-04 13:00:00,36.42,36.47,36.29,36.36,138752.0,36.109,36.1586,35.9802,36.0496,138752.0
2024-10-04 13:10:00,36.37,36.55,36.36,36.51,116852.0,36.0595,36.2379,36.0496,36.1983,116852.0
2024-10-04 13:20:00,36.51,36.55,36.4,36.4,132041.0,36.1983,36.2379,36.0892,36.0892,132041.0
2024-10-04 13:30:00,36.41,36.56,35.92,36.17,336467.0,36.0991,36.2478,35.6133,35.8612,336467.0
2024-10-04 13:40:00,36.18,36.46,36.16,36.32,252969.0,35.8711,36.1487,35.8513,36.0099,252969.0
2024-10-04 13:50:00,36.33,36.34,35.99,36.03,253272.0,36.0198,36.0297,35.6827,35.7224,253272.0
2024-10-04 14:00:00,36.04,36.11,35.97,36.07,203576.0,35.7323,35.8017,35.6629,35.762,203576.0
2024-10-04 14:10:00,36.06,36.07,35.85,36.01,284491.0,35.7521,35.762,35.5439,35.7025,284491.0
2024-10-04 14:20:00,36.0,36.19,36.0,36.14,157390.0,35.6926,35.881,35.6926,35.8314,157390.0
2024-10-04 14:30:00,36.11,36.12,36.01,36.06,127426.0,35.8017,35.8116,35.7025,35.7521,127426.0
2024-10-04 14:40:00,36.06,36.12,35.98,36.05,107546.0,35.7521,35.8116,35.6728,35.7422,107546.0
2024-10-04 14:50:00,36.06,36.22,36.02,36.22,151567.0,35.7521,35.9107,35.7125,35.9107,151567.0
2024-10-04 15:00:00,36.22,36.26,36.08,36.23,105167.0,35.9107,35.9504,35.7719,35.9207,105167.0
2024-10-04 15:10:00,36.24,36.35,36.15,36.33,95909.0,35.9306,36.0396,35.8413,36.0198,95909.0
2024-10-04 15:20:00,36.34,36.49,36.32,36.42,305821.0,36.0297,36.1784,36.0099,36.109,305821.0
2024-10-04 15:30:00,36.42,36.68,36.38,36.56,305536.0,36.109,36.3668,36.0694,36.2478,305536.0
2024-10-04 15:40:00,36.54,36.66,36.48,36.53,252859.0,36.228,36.347,36.1685,36.2181,252859.0
2024-10-04 15:50:00,36.52,36.72,36.45,36.72,960403.0,36.2082,36.4065,36.1388,36.4065,960403.0
2024-10-07 09:30:00,35.99,36.87,35.84,36.59,1228947.0,35.6827,36.5552,35.534,36.2776,1228947.0
2024-10-07 09:40:00,36.56,36.73,35.99,36.47,633477.0,36.2478,36.4164,35.6827,36.1586,633477.0
2024-10-07 09:50:00,36.47,36.47,35.93,36.08,433528.0,36.1586,36.1586,35.6232,35.7719,433528.0
2024-10-07 10:00:00,36.12,36.43,35.93,36.08,446418.0,35.8116,36.119,35.6232,35.7719,446418.0
2024-10-07 10:10:00,36.08,36.52,36.01,36.46,329947.0,35.7719,36.2082,35.7025,36.1487,329947.0
2024-10-07 10:20:00,36.47,36.54,36.21,36.54,224243.0,36.1586,36.228,35.9008,36.228,224243.0
2024-10-07 10:30:00,36.5,36.55,36.29,36.35,225083.0,36.1884,36.2379,35.9802,36.0396,225083.0
2024-10-07 10:40:00,36.37,36.48,36.19,36.34,228998.0,36.0595,36.1685,35.881,36.0297,228998.0
2024-10-07 10:50:00,36.32,36.82,36.32,36.61,396428.0,36.0099,36.5056,36.0099,36.2974,396428.0
2024-10-07 11:00:00,36.6,36.6,36.23,36.45,210589.0,36.2875,36.2875,35.9207,36.1388,210589.0
2024-10-07 11:10:00,36.45,36.56,36.33,36.56,138766.0,36.1388,36.2478,36.0198,36.2478,138766.0
2024-10-07 11:20:00,36.53,36.67,36.41,36.61,158091.0,36.2181,36.3569,36.0991,36.2974,158091.0
2024-10-07 11:30:00,36.63,36.77,36.47,36.54,151048.0,36.3172,36.4561,36.1586,36.228,151048.0
2024-10-07 11:40:00,36.54,36.68,36.48,36.51,112682.0,36.228,36.3668,36.1685,36.1983,112682.0
2024-10-07 11:50:00,36.5,36.68,36.45,36.61,113633.0,36.1884,36.3668,36.1388,36.2974,113633.0
2024-10-07 12:00:00,36.6,36.61,36.42,36.57,115072.0,36.2875,36.2974,36.109,36.2578,115072.0
2024-10-07 12:10:00,36.56,36.83,36.36,36.8,260246.0,36.2478,36.5155,36.0496,36.4858,260246.0
2024-10-07 12:20:00,36.81,36.91,36.74,36.81,236774.0,36.4957,36.5949,36.4263,36.4957,236774.0
2024-10-07 12:30:00,36.83,36.84,36.7,36.76,119424.0,36.5155,36.5255,36.3867,36.4461,119424.0
2024-10-07 12:40:00,36.75,36.81,36.61,36.75,157860.0,36.4362,36.4957,36.2974,36.4362,157860.0
2024-10-07 12:50:00,36.74,36.82,36.63,36.82,165703.0,36.4263,36.5056,36.3172,36.5056,165703.0
2024-10-07 13:00:00,36.82,37.02,36.81,37.01,321793.0,36.5056,36.7039,36.4957,36.694,321793.0
2024-10-07 13:10:00,37.02,37.07,36.94,37.05,211712.0,36.7039,36.7535,36.6246,36.7337,211712.0
2024-10-07 13:20:00,37.05,37.07,36.91,36.93,172016.0,36.7337,36.7535,36.5949,36.6147,172016.0
2024-10-07 13:30:00,36.93,37.01,36.81,36.97,117363.0,36.6147,36.694,36.4957,36.6543,117363.0
2024-10-07 13:40:00,36.98,37.16,36.94,37.1,182633.0,36.6643,36.8427,36.6246,36.7832,182633.0
2024-10-07 13:50:00,37.1,37.23,37.03,37.21,316555.0,36.7832,36.9121,36.7138,36.8923,316555.0
2024-10-07 14:00:00,37.21,37.23,36.61,36.82,292666.0,36.8923,36.9121,36.2974,36.5056,292666.0
2024-10-07 14:10:00,36.82,37.01,36.81,36.91,105356.0,36.5056,36.694,36.4957,36.5949,105356.0
2024-10-07 14:20:00,36.94,37.07,36.88,36.94,106791.0,36.6246,36.7535,36.5651,36.6246,106791.0
2024-10-07 14:30:00,36.94,36.94,36.37,36.65,469550.0,36.6246,36.6246,36.0595,36.3371,469550.0
2024-10-07 14:40:00,36.67,36.83,36.01,36.1,505875.0,36.3569,36.5155,35.7025,35.7918,505875.0
2024-10-07 14:50:00,36.1,36.24,35.7,35.72,567579.0,35.7918,35.9306,35.3952,35.415,567579.0
2024-10-07 15:00:00,35.72,36.2,35.67,36.12,258522.0,35.415,35.8909,35.3654,35.8116,258522.0
2024-10-07 15:10:00,36.12,36.12,35.81,35.92,160907.0,35.8116,35.8116,35.5042,35.6133,160907.0
2024-10-07 15:20:00,35.91,36.06,35.78,35.84,169902.0,35.6034,35.7521,35.4745,35.534,169902.0
2024-10-07 15:30:00,35.86,35.91,35.61,35.81,278164.0,35.5538,35.6034,35.306,35.5042,278164.0
2024-10-07 15:40:00,35.82,35.99,35.57,35.96,321282.0,35.5142,35.6827,35.2663,35.653,321282.0
2024-10-07 15:50:00,35.97,36.48,35.94,36.36,1403772.0,35.6629,36.1685,35.6331,36.0496,1403772.0
2024-10-08 09:30:00,36.35,36.57,35.66,35.99,1103730.0,36.0396,36.2578,35.3555,35.6827,1103730.0
2024-10-08 09:40:00,36.0,36.16,35.78,35.97,370985.0,35.6926,35.8513,35.4745,35.6629,370985.0
2024-10-08 09:50:00,35.98,36.38,35.77,36.38,426083.0,35.6728,36.0694,35.4646,36.0694,426083.0
2024-10-08 10:00:00,36.39,36.76,36.39,36.61,743940.0,36.0793,36.4461,36.0793,36.2974,743940.0
2024-10-08 10:10:00,36.62,36.77,36.4,36.49,237929.0,36.3073,36.4561,36.0892,36.1784,237929.0
2024-10-08 10:20:00,36.48,36.6,36.23,36.59,227660.0,36.1685,36.2875,35.9207,36.2776,227660.0
2024-10-08 10:30:00,36.6,36.78,36.5,36.65,300618.0,36.2875,36.466,36.1884,36.3371,300618.0
2024-10-08 10:40:00,36.64,37.36,36.58,37.27,757410.0,36.3272,37.041,36.2677,36.9518,757410.0
2024-10-08 10:50:00,37.27,37.41,37.17,37.3,412272.0,36.9518,37.0906,36.8526,36.9815,412272.0
2024-10-08 11:00:00,37.31,37.59,37.31,37.49,304395.0,36.9914,37.2691,36.9914,37.1699,304395.0
2024-10-08 11:10:00,37.5,37.5,37.12,37.16,280476.0,37.1798,37.1798,36.8031,36.8427,280476.0
2024-10-08 11:20:00,37.16,37.33,36.98,37.12,296510.0,36.8427,37.0113,36.6643,36.8031,296510.0
2024-10-08 11:30:00,37.13,37.2,37.04,37.19,157220.0,36.813,36.8824,36.7237,36.8725,157220.0
2024-10-08 11:40:00,37.19,37.32,37.18,37.21,179319.0,36.8725,37.0014,36.8626,36.8923,179319.0
2024-10-08 11:50:00,37.22,37.51,37.22,37.48,277434.0,36.9022,37.1897,36.9022,37.16,277434.0
2024-10-08 12:00:00,37.47,37.47,37.02,37.23,229982.0,37.1501,37.1501,36.7039,36.9121,229982.0
2024-10-08 12:10:00,37.23,37.34,37.2,37.32,143245.0,36.9121,37.0212,36.8824,37.0014,143245.0
2024-10-08 12:20:00,37.31,37.32,37.16,37.32,207305.0,36.9914,37.0014,36.8427,37.0014,207305.0
2024-10-08 12:30:00,37.3,37.34,37.2,37.26,168129.0,36.9815,37.0212,36.8824,36.9419,168129.0
2024-10-08 12:40:00,37.27,37.42,37.25,37.28,212314.0,36.9518,37.1005,36.932,36.9617,212314.0
2024-10-08 12:50:00,37.28,37.38,37.24,37.27,211522.0,36.9617,37.0608,36.922,36.9518,211522.0
2024-10-08 13:00:00,37.26,37.27,36.72,36.83,281133.0,36.9419,36.9518,36.4065,36.5155,281133.0
2024-10-08 13:10:00,36.8,37.05,36.65,36.87,199399.0,36.4858,36.7337,36.3371,36.5552,199399.0
2024-10-08 13:20:00,36.88,36.97,36.82,36.89,77526.0,36.5651,36.6543,36.5056,36.575,77526.0
2024-10-08 13:30:00,36.88,37.09,36.81,37.07,97407.0,36.5651,36.7733,36.4957,36.7535,97407.0
2024-10-08 13:40:00,37.07,37.15,36.93,37.03,72667.0,36.7535,36.8328,36.6147,36.7138,72667.0
2024-10-08 13:50:00,37.03,37.3,37.01,37.29,104190.0,36.7138,36.9815,36.694,36.9716,104190.0
2024-10-08 14:00:00,37.29,37.33,37.23,37.26,129486.0,36.9716,37.0113,36.9121,36.9419,129486.0
2024-10-08 14:10:00,37.26,37.32,37.2,37.2,80133.0,36.9419,37.0014,36.8824,36.8824,80133.0
2024-10-08 14:20:00,37.2,37.25,37.08,37.18,50972.0,36.8824,36.932,36.7634,36.8626,50972.0
2024-10-08 14:30:00,37.18,37.37,37.06,37.31,101154.0,36.8626,37.0509,36.7436,36.9914,101154.0
2024-10-08 14:40:00,37.31,37.31,37.2,37.27,54537.0,36.9914,36.9914,36.8824,36.9518,54537.0
2024-10-08 14:50:00,37.28,37.41,37.27,37.37,107903.0,36.9617,37.0906,36.9518,37.0509,107903.0
2024-10-08 15:00:00,37.37,37.37,37.22,37.32,89066.0,37.0509,37.0509,36.9022,37.0014,89066.0
2024-10-08 15:10:00,37.34,37.51,37.3,37.5,186321.0,37.0212,37.1897,36.9815,37.1798,186321.0
2024-10-08 15:20:00,37.5,37.58,37.46,37.57,148379.0,37.1798,37.2591,37.1402,37.2492,148379.0
2024-10-08 15:30:00,37.57,37.83,37.5,37.78,265912.0,37.2492,37.507,37.1798,37.4574,265912.0
2024-10-08 15:40:00,37.78,37.78,37.54,37.62,182759.0,37.4574,37.4574,37.2195,37.2988,182759.0
2024-10-08 15:50:00,37.6,37.74,37.38,37.47,867590.0,37.279,37.4178,37.0608,37.1501,867590.0
2024-10-09 09:30:00,37.29,37.61,36.62,36.73,1088679.0,36.9716,37.2889,36.3073,36.4164,1088679.0
2024-10-09 09:40:00,36.72,37.13,36.54,36.98,652007.0,36.4065,36.813,36.228,36.6643,652007.0
2024-10-09 09:50:00,37.0,37.22,36.8,37.17,439294.0,36.6841,36.9022,36.4858,36.8526,439294.0
2024-10-09 10:00:00,37.18,37.58,37.18,37.49,367304.0,36.8626,37.2591,36.8626,37.1699,367304.0
2024-10-09 10:10:00,37.5,37.79,37.5,37.77,364487.0,37.1798,37.4673,37.1798,37.4475,364487.0
2024-10-09 10:20:00,37.78,37.97,37.58,37.86,343954.0,37.4574,37.6458,37.2591,37.5367,343954.0
2024-10-09 10:30:00,37.86,37.91,37.66,37.85,244303.0,37.5367,37.5863,37.3385,37.5268,244303.0
2024-10-09 10:40:00,37.82,37.85,37.58,37.6,224669.0,37.4971,37.5268,37.2591,37.279,224669.0
2024-10-09 10:50:00,37.63,37.9,37.51,37.89,208659.0,37.3087,37.5764,37.1897,37.5665,208659.0
2024-10-09 11:00:00,37.9,38.16,37.9,38.06,320265.0,37.5764,37.8342,37.5764,37.735,320265.0
2024-10-09 11:10:00,38.06,38.19,37.95,38.18,199732.0,37.735,37.8639,37.626,37.854,199732.0
2024-10-09 11:20:00,38.19,38.25,38.03,38.13,124563.0,37.8639,37.9234,37.7053,37.8044,124563.0
2024-10-09 11:30:00,38.14,38.48,38.14,38.35,211714.0,37.8144,38.1515,37.8144,38.0226,211714.0
2024-10-09 11:40:00,38.38,38.56,38.38,38.5,245681.0,38.0523,38.2308,38.0523,38.1713,245681.0
2024-10-09 11:50:00,38.51,38.66,38.5,38.6,167573.0,38.1812,38.3299,38.1713,38.2704,167573.0
2024-10-09 12:00:00,38.6,38.61,38.09,38.3,203838.0,38.2704,38.2803,37.7648,37.973,203838.0
2024-10-09 12:10:00,38.31,38.34,37.82,37.83,162550.0,37.9829,38.0126,37.4971,37.507,162550.0
2024-10-09 12:20:00,37.81,38.28,37.78,38.28,190231.0,37.4872,37.9532,37.4574,37.9532,190231.0
2024-10-09 12:30:00,38.28,38.32,38.14,38.23,86078.0,37.9532,37.9928,37.8144,37.9036,86078.0
2024-10-09 12:40:00,38.25,38.31,38.16,38.22,76073.0,37.9234,37.9829,37.8342,37.8937,76073.0
2024-10-09 12:50:00,38.2,38.25,37.89,38.04,88188.0,37.8738,37.9234,37.5665,37.7152,88188.0
2024-10-09 13:00:00,38.03,38.11,37.96,38.06,68161.0,37.7053,37.7846,37.6359,37.735,68161.0
2024-10-09 13:10:00,38.05,38.31,37.99,38.14,150565.0,37.7251,37.9829,37.6656,37.8144,150565.0
2024-10-09 13:20:00,38.13,38.22,38.04,38.09,66906.0,37.8044,37.8937,37.7152,37.7648,66906.0
2024-10-09 13:30:00,38.06,38.17,37.93,38.12,102998.0,37.735,37.8441,37.6061,37.7945,102998.0
2024-10-09 13:40:00,38.12,38.22,38.07,38.14,74664.0,37.7945,37.8937,37.745,37.8144,74664.0
2024-10-09 13:50:00,38.16,38.16,37.64,38.02,212758.0,37.8342,37.8342,37.3186,37.6954,212758.0
2024-10-09 14:00:00,38.02,38.18,37.93,38.09,144371.0,37.6954,37.854,37.6061,37.7648,144371.0
2024-10-09 14:10:00,38.08,38.13,38.0,38.08,56566.0,37.7549,37.8044,37.6756,37.7549,56566.0
2024-10-09 14:20:00,38.09,38.45,37.93,38.45,179803.0,37.7648,38.1217,37.6061,38.1217,179803.0
2024-10-09 14:30:00,38.44,38.44,38.14,38.2,116935.0,38.1118,38.1118,37.8144,37.8738,116935.0
2024-10-09 14:40:00,38.19,38.35,38.16,38.27,82779.0,37.8639,38.0226,37.8342,37.9432,82779.0
2024-10-09 14:50:00,38.26,38.39,38.22,38.33,65782.0,37.9333,38.0622,37.8937,38.0027,65782.0
2024-10-09 15:00:00,38.33,38.5,38.19,38.32,216340.0,38.0027,38.1713,37.8639,37.9928,216340.0
2024-10-09 15:10:00,38.32,38.48,38.24,38.46,75927.0,37.9928,38.1515,37.9135,38.1316,75927.0
2024-10-09 15:20:00,38.45,38.54,38.28,38.29,105849.0,38.1217,38.2109,37.9532,37.9631,105849.0
2024-10-09 15:30:00,38.3,38.58,38.3,38.44,168739.0,37.973,38.2506,37.973,38.1118,168739.0
2024-10-09 15:40:00,38.45,38.54,38.4,38.49,162446.0,38.1217,38.2109,38.0721,38.1614,162446.0
2024-10-09 15:50:00,38.49,38.76,38.47,38.6,930088.0,38.1614,38.4291,38.1415,38.2704,930088.0
2024-10-10 09:30:00,37.11,37.54,36.92,37.09,1127358.0,36.7931,37.2195,36.6048,36.7733,1127358.0
2024-10-10 09:40:00,37.09,37.29,36.52,36.52,723581.0,36.7733,36.9716,36.2082,36.2082,723581.0
2024-10-10 09:50:00,36.52,37.23,36.36,37.04,659756.0,36.2082,36.9121,36.0496,36.7237,659756.0
2024-10-10 10:00:00,37.05,37.49,37.03,37.3,335121.0,36.7337,37.1699,36.7138,36.9815,335121.0
2024-10-10 10:10:00,37.3,37.87,37.29,37.76,475849.0,36.9815,37.5467,36.9716,37.4376,475849.0
2024-10-10 10:20:00,37.78,37.87,37.47,37.81,207405.0,37.4574,37.5467,37.1501,37.4872,207405.0
2024-10-10 10:30:00,37.81,37.88,37.42,37.73,243619.0,37.4872,37.5566,37.1005,37.4079,243619.0
2024-10-10 10:40:00,37.73,38.03,37.61,37.94,273125.0,37.4079,37.7053,37.2889,37.6161,273125.0
2024-10-10 10:50:00,37.93,38.05,37.69,37.8,167829.0,37.6061,37.7251,37.3682,37.4773,167829.0
2024-10-10 11:00:00,37.78,37.94,37.54,37.81,143231.0,37.4574,37.6161,37.2195,37.4872,143231.0
2024-10-10 11:10:00,37.87,38.0,37.75,37.97,132515.0,37.5467,37.6756,37.4277,37.6458,132515.0
2024-10-10 11:20:00,37.96,38.06,37.83,38.0,82225.0,37.6359,37.735,37.507,37.6756,82225.0
2024-10-10 11:30:00,37.98,38.16,37.89,38.13,125060.0,37.6557,37.8342,37.5665,37.8044,125060.0
2024-10-10 11:40:00,38.11,38.15,37.91,38.14,83569.0,37.7846,37.8243,37.5863,37.8144,83569.0
2024-10-10 11:50:00,38.14,38.34,38.05,38.33,137984.0,37.8144,38.0126,37.7251,38.0027,137984.0
2024-10-10 12:00:00,38.33,38.41,38.23,38.24,143209.0,38.0027,38.0821,37.9036,37.9135,143209.0
2024-10-10 12:10:00,38.24,38.41,38.17,38.25,126551.0,37.9135,38.0821,37.8441,37.9234,126551.0
2024-10-10 12:20:00,38.24,38.26,37.77,37.83,201556.0,37.9135,37.9333,37.4475,37.507,201556.0
2024-10-10 12:30:00,37.89,37.98,37.56,37.87,246864.0,37.5665,37.6557,37.2393,37.5467,246864.0
2024-10-10 12:40:00,37.88,37.97,37.51,37.61,294116.0,37.5566,37.6458,37.1897,37.2889,294116.0
2024-10-10 12:50:00,37.58,37.72,37.46,37.7,192093.0,37.2591,37.3979,37.1402,37.3781,192093.0
2024-10-10 13:00:00,37.71,37.84,37.4,37.5,245835.0,37.388,37.5169,37.0807,37.1798,245835.0
2024-10-10 13:10:00,37.48,37.78,37.46,37.77,105914.0,37.16,37.4574,37.1402,37.4475,105914.0
2024-10-10 13:20:00,37.78,37.97,37.78,37.88,128061.0,37.4574,37.6458,37.4574,37.5566,128061.0
2024-10-10 13:30:00,37.89,37.98,37.86,37.87,55282.0,37.5665,37.6557,37.5367,37.5467,55282.0
2024-10-10 13:40:00,37.88,37.9,37.56,37.58,130611.0,37.5566,37.5764,37.2393,37.2591,130611.0
2024-10-10 13:50:00,37.6,37.79,37.29,37.72,207086.0,37.279,37.4673,36.9716,37.3979,207086.0
2024-10-10 14:00:00,37.7,37.7,37.4,37.42,109143.0,37.3781,37.3781,37.0807,37.1005,109143.0
2024-10-10 14:10:00,37.44,37.48,37.32,37.42,97545.0,37.1203,37.16,37.0014,37.1005,97545.0
2024-10-10 14:20:00,37.42,37.48,37.29,37.36,106893.0,37.1005,37.16,36.9716,37.041,106893.0
2024-10-10 14:30:00,37.35,37.45,37.24,37.28,162534.0,37.0311,37.1302,36.922,36.9617,162534.0
2024-10-10 14:40:00,37.29,37.48,37.05,37.46,179413.0,36.9716,37.16,36.7337,37.1402,179413.0
2024-10-10 14:50:00,37.42,37.59,37.36,37.54,96618.0,37.1005,37.2691,37.041,37.2195,96618.0
2024-10-10 15:00:00,37.53,37.53,37.22,37.32,136737.0,37.2096,37.2096,36.9022,37.0014,136737.0
2024-10-10 15:10:00,37.32,37.55,37.28,37.54,89525.0,37.0014,37.2294,36.9617,37.2195,89525.0
2024-10-10 15:20:00,37.54,37.56,37.3,37.45,119230.0,37.2195,37.2393,36.9815,37.1302,119230.0
2024-10-10 15:30:00,37.43,37.43,37.22,37.35,135236.0,37.1104,37.1104,36.9022,37.0311,135236.0
2024-10-10 15:40:00,37.33,37.53,37.26,37.52,118050.0,37.0113,37.2096,36.9419,37.1996,118050.0
2024-10-10 15:50:00,37.53,37.85,37.51,37.76,885056.0,37.2096,37.5268,37.1897,37.4376,885056.0
2024-10-11 09:30:00,36.9,37.65,36.86,37.43,776322.0,36.5849,37.3285,36.5453,37.1104,776322.0
2024-10-11 09:40:00,37.42,37.82,37.38,37.72,378823.0,37.1005,37.4971,37.0608,37.3979,378823.0
2024-10-11 09:50:00,37.74,38.06,37.71,37.78,324287.0,37.4178,37.735,37.388,37.4574,324287.0
2024-10-11 10:00:00,37.78,38.33,37.6,38.31,616163.0,37.4574,38.0027,37.279,37.9829,616163.0
2024-10-11 10:10:00,38.31,38.64,38.27,38.62,596369.0,37.9829,38.3101,37.9432,38.2903,596369.0
2024-10-11 10:20:00,38.62,38.85,38.44,38.53,405278.0,38.2903,38.5183,38.1118,38.201,405278.0
2024-10-11 10:30:00,38.53,38.71,38.43,38.56,245596.0,38.201,38.3795,38.1019,38.2308,245596.0
2024-10-11 10:40:00,38.56,38.59,38.14,38.3,247486.0,38.2308,38.2605,37.8144,37.973,247486.0
2024-10-11 10:50:00,38.28,38.56,38.03,38.48,233943.0,37.9532,38.2308,37.7053,38.1515,233943.0
2024-10-11 11:00:00,38.48,38.85,38.47,38.72,265014.0,38.1515,38.5183,38.1415,38.3894,265014.0
2024-10-11 11:10:00,38.73,38.78,38.4,38.4,207124.0,38.3993,38.4489,38.0721,38.0721,207124.0
2024-10-11 11:20:00,38.39,38.66,38.38,38.57,119489.0,38.0622,38.3299,38.0523,38.2407,119489.0
2024-10-11 11:30:00,38.58,38.72,38.54,38.65,117758.0,38.2506,38.3894,38.2109,38.32,117758.0
2024-10-11 11:40:00,38.66,38.77,38.6,38.75,145925.0,38.3299,38.439,38.2704,38.4191,145925.0
2024-10-11 11:50:00,38.74,38.94,38.74,38.91,174355.0,38.4092,38.6075,38.4092,38.5778,174355.0
2024-10-11 12:00:00,38.89,38.98,38.84,38.95,163825.0,38.558,38.6472,38.5084,38.6174,163825.0
2024-10-11 12:10:00,38.93,39.03,38.8,38.88,246318.0,38.5976,38.6968,38.4687,38.548,246318.0
2024-10-11 12:20:00,38.87,38.91,38.72,38.84,124134.0,38.5381,38.5778,38.3894,38.5084,124134.0
2024-10-11 12:30:00,38.84,38.88,38.59,38.66,187313.0,38.5084,38.548,38.2605,38.3299,187313.0
2024-10-11 12:40:00,38.65,38.69,38.51,38.62,101435.0,38.32,38.3597,38.1812,38.2903,101435.0
2024-10-11 12:50:00,38.62,38.85,38.57,38.84,96136.0,38.2903,38.5183,38.2407,38.5084,96136.0
2024-10-11 13:00:00,38.85,38.86,38.7,38.83,77946.0,38.5183,38.5282,38.3696,38.4985,77946.0
2024-10-11 13:10:00,38.84,38.86,38.69,38.74,71215.0,38.5084,38.5282,38.3597,38.4092,71215.0
2024-10-11 13:20:00,38.75,38.91,38.75,38.9,94258.0,38.4191,38.5778,38.4191,38.5679,94258.0
2024-10-11 13:30:00,38.9,38.91,38.82,38.91,73808.0,38.5679,38.5778,38.4885,38.5778,73808.0
2024-10-11 13:40:00,38.91,38.92,38.85,38.91,105098.0,38.5778,38.5877,38.5183,38.5778,105098.0
2024-10-11 13:50:00,38.9,38.95,38.83,38.84,94152.0,38.5679,38.6174,38.4985,38.5084,94152.0
2024-10-11 14:00:00,38.83,38.99,38.77,38.99,107099.0,38.4985,38.6571,38.439,38.6571,107099.0
2024-10-11 14:10:00,38.98,39.04,38.93,39.01,124696.0,38.6472,38.7067,38.5976,38.6769,124696.0
2024-10-11 14:20:00,39.02,39.05,38.91,38.92,59169.0,38.6868,38.7166,38.5778,38.5877,59169.0
2024-10-11 14:30:00,38.92,38.97,38.66,38.81,113560.0,38.5877,38.6373,38.3299,38.4786,113560.0
2024-10-11 14:40:00,38.8,38.94,38.76,38.92,99156.0,38.4687,38.6075,38.4291,38.5877,99156.0
2024-10-11 14:50:00,38.92,38.93,38.84,38.92,62754.0,38.5877,38.5976,38.5084,38.5877,62754.0
2024-10-11 15:00:00,38.92,38.98,38.79,38.88,133702.0,38.5877,38.6472,38.4588,38.548,133702.0
2024-10-11 15:10:00,38.88,38.97,38.84,38.94,114584.0,38.548,38.6373,38.5084,38.6075,114584.0
2024-10-11 15:20:00,38.95,38.95,38.84,38.87,82741.0,38.6174,38.6174,38.5084,38.5381,82741.0
2024-10-11 15:30:00,38.87,38.97,38.79,38.87,135197.0,38.5381,38.6373,38.4588,38.5381,135197.0
2024-10-11 15:40:00,38.86,38.89,38.69,38.74,154431.0,38.5282,38.558,38.3597,38.4092,154431.0
2024-10-11 15:50:00,38.73,38.88,38.66,38.66,563578.0,38.3993,38.548,38.3299,38.3299,563578.0
2024-10-14 09:30:00,39.44,40.13,39.35,39.67,1301984.0,39.1033,39.7874,39.014,39.3313,1301984.0
2024-10-14 09:40:00,39.69,40.72,39.66,40.66,709389.0,39.3511,40.3723,39.3214,40.3128,709389.0
2024-10-14 09:50:00,40.67,40.86,40.47,40.86,544604.0,40.3228,40.5111,40.1245,40.5111,544604.0
2024-10-14 10:00:00,40.86,40.9,40.47,40.48,455136.0,40.5111,40.5508,40.1245,40.1344,455136.0
2024-10-14 10:10:00,40.5,40.58,39.96,40.04,455740.0,40.1542,40.2335,39.6188,39.6981,455740.0
2024-10-14 10:20:00,40.01,40.44,40.0,40.37,333410.0,39.6684,40.0947,39.6585,40.0253,333410.0
2024-10-14 10:30:00,40.36,40.52,40.23,40.44,245081.0,40.0154,40.174,39.8865,40.0947,245081.0
2024-10-14 10:40:00,40.44,40.5,40.15,40.21,179955.0,40.0947,40.1542,39.8072,39.8667,179955.0
2024-10-14 10:50:00,40.22,40.24,39.88,39.96,311934.0,39.8766,39.8964,39.5395,39.6188,311934.0
2024-10-14 11:00:00,39.96,40.21,39.73,40.19,275702.0,39.6188,39.8667,39.3908,39.8469,275702.0
2024-10-14 11:10:00,40.18,40.31,40.11,40.2,173660.0,39.8369,39.9658,39.7675,39.8568,173660.0
2024-10-14 11:20:00,40.19,40.28,39.85,40.01,256638.0,39.8469,39.9361,39.5098,39.6684,256638.0
2024-10-14 11:30:00,40.0,40.33,39.86,40.2,159590.0,39.6585,39.9857,39.5197,39.8568,159590.0
2024-10-14 11:40:00,40.17,40.32,40.0,40.32,129732.0,39.827,39.9757,39.6585,39.9757,129732.0
2024-10-14 11:50:00,40.33,40.39,40.23,40.3,109958.0,39.9857,40.0451,39.8865,39.9559,109958.0
2024-10-14 12:00:00,40.3,40.48,40.24,40.38,149396.0,39.9559,40.1344,39.8964,40.0352,149396.0
2024-10-14 12:10:00,40.4,40.43,40.15,40.36,121592.0,40.0551,40.0848,39.8072,40.0154,121592.0
2024-10-14 12:20:00,40.36,40.48,40.3,40.45,87786.0,40.0154,40.1344,39.9559,40.1046,87786.0
2024-10-14 12:30:00,40.44,40.51,40.33,40.46,101883.0,40.0947,40.1641,39.9857,40.1145,101883.0
2024-10-14 12:40:00,40.47,40.64,40.45,40.62,104119.0,40.1245,40.293,40.1046,40.2732,104119.0
2024-10-14 12:50:00,40.63,40.68,40.42,40.46,89866.0,40.2831,40.3327,40.0749,40.1145,89866.0
2024-10-14 13:00:00,40.46,40.66,40.46,40.53,66153.0,40.1145,40.3128,40.1145,40.1839,66153.0
2024-10-14 13:10:00,40.53,40.56,40.38,40.46,77543.0,40.1839,40.2137,40.0352,40.1145,77543.0
2024-10-14 13:20:00,40.46,40.62,40.42,40.57,90975.0,40.1145,40.2732,40.0749,40.2236,90975.0
2024-10-14 13:30:00,40.57,40.71,40.44,40.71,126596.0,40.2236,40.3624,40.0947,40.3624,126596.0
2024-10-14 13:40:00,40.71,40.75,40.62,40.75,98739.0,40.3624,40.4021,40.2732,40.4021,98739.0
2024-10-14 13:50:00,40.75,40.77,40.68,40.74,92059.0,40.4021,40.4219,40.3327,40.3922,92059.0
2024-10-14 14:00:00,40.75,40.91,40.64,40.85,270668.0,40.4021,40.5607,40.293,40.5012,270668.0
2024-10-14 14:10:00,40.85,40.86,40.74,40.86,81414.0,40.5012,40.5111,40.3922,40.5111,81414.0
2024-10-14 14:20:00,40.86,40.87,40.62,40.63,65092.0,40.5111,40.521,40.2732,40.2831,65092.0
2024-10-14 14:30:00,40.64,40.79,40.58,40.79,84915.0,40.293,40.4417,40.2335,40.4417,84915.0
2024-10-14 14:40:00,40.78,40.88,40.78,40.86,79283.0,40.4318,40.531,40.4318,40.5111,79283.0
2024-10-14 14:50:00,40.85,40.88,40.73,40.74,65774.0,40.5012,40.531,40.3822,40.3922,65774.0
2024-10-14 15:00:00,40.74,40.76,40.63,40.74,63052.0,40.3922,40.412,40.2831,40.3922,63052.0
2024-10-14 15:10:00,40.74,40.97,40.72,40.97,136539.0,40.3922,40.6202,40.3723,40.6202,136539.0
2024-10-14 15:20:00,40.96,40.99,40.94,40.99,147689.0,40.6103,40.64,40.5904,40.64,147689.0
2024-10-14 15:30:00,40.99,41.03,40.81,40.88,350915.0,40.64,40.6797,40.4616,40.531,350915.0
2024-10-14 15:40:00,40.89,41.05,40.89,41.02,210932.0,40.5409,40.6995,40.5409,40.6698,210932.0
2024-10-14 15:50:00,41.02,41.05,40.79,40.82,833793.0,40.6698,40.6995,40.4417,40.4715,833793.0
2024-10-15 09:30:00,40.46,41.18,40.43,40.52,878538.0,40.1145,40.8284,40.0848,40.174,878538.0
2024-10-15 09:40:00,40.52,40.75,40.24,40.3,550061.0,40.174,40.4021,39.8964,39.9559,550061.0
2024-10-15 09:50:00,40.29,40.53,40.04,40.36,387092.0,39.946,40.1839,39.6981,40.0154,387092.0
2024-10-15 10:00:00,40.38,40.65,40.33,40.49,280977.0,40.0352,40.3029,39.9857,40.1443,280977.0
2024-10-15 10:10:00,40.45,40.45,39.52,39.73,645569.0,40.1046,40.1046,39.1826,39.3908,645569.0
2024-10-15 10:20:00,39.73,39.75,38.76,38.76,787441.0,39.3908,39.4106,38.4291,38.4291,787441.0
2024-10-15 10:30:00,38.77,38.81,35.65,35.74,2626617.0,38.439,38.4786,35.3456,35.4348,2626617.0
2024-10-15 10:40:00,35.74,36.75,35.26,36.68,1281454.0,35.4348,36.4362,34.9589,36.3668,1281454.0
2024-10-15 10:50:00,36.68,37.07,36.3,36.48,857458.0,36.3668,36.7535,35.9901,36.1685,857458.0
2024-10-15 11:00:00,36.49,36.94,36.04,36.06,618824.0,36.1784,36.6246,35.7323,35.7521,618824.0
2024-10-15 11:10:00,36.08,36.8,36.0,36.54,405549.0,35.7719,36.4858,35.6926,36.228,405549.0
2024-10-15 11:20:00,36.56,36.64,36.04,36.15,460252.0,36.2478,36.3272,35.7323,35.8413,460252.0
2024-10-15 11:30:00,36.12,36.5,36.01,36.06,409992.0,35.8116,36.1884,35.7025,35.7521,409992.0
2024-10-15 11:40:00,36.06,36.17,35.79,35.95,468256.0,35.7521,35.8612,35.4844,35.6431,468256.0
2024-10-15 11:50:00,35.96,36.16,35.63,35.66,312478.0,35.653,35.8513,35.3258,35.3555,312478.0
2024-10-15 12:00:00,35.7,35.81,35.36,35.8,388759.0,35.3952,35.5042,35.0581,35.4943,388759.0
2024-10-15 12:10:00,35.8,36.07,35.66,36.06,186878.0,35.4943,35.762,35.3555,35.7521,186878.0
2024-10-15 12:20:00,36.05,36.06,35.51,35.6,254660.0,35.7422,35.7521,35.2068,35.296,254660.0
2024-10-15 12:30:00,35.63,36.0,35.58,35.87,187477.0,35.3258,35.6926,35.2762,35.5637,187477.0
2024-10-15 12:40:00,35.87,35.9,35.43,35.54,252172.0,35.5637,35.5935,35.1275,35.2366,252172.0
2024-10-15 12:50:00,35.55,35.56,35.15,35.3,378549.0,35.2465,35.2564,34.8499,34.9986,378549.0
2024-10-15 13:00:00,35.29,35.43,35.03,35.04,282438.0,34.9887,35.1275,34.7309,34.7408,282438.0
2024-10-15 13:10:00,35.03,35.25,34.92,35.16,400354.0,34.7309,34.949,34.6218,34.8598,400354.0
2024-10-15 13:20:00,35.16,35.23,34.89,34.99,168305.0,34.8598,34.9292,34.5921,34.6913,168305.0
2024-10-15 13:30:00,34.98,35.21,34.81,35.18,179016.0,34.6813,34.9094,34.5128,34.8796,179016.0
2024-10-15 13:40:00,35.19,35.23,34.87,34.87,192879.0,34.8895,34.9292,34.5723,34.5723,192879.0
2024-10-15 13:50:00,34.88,35.07,34.8,34.9,155069.0,34.5822,34.7706,34.5029,34.602,155069.0
2024-10-15 14:00:00,34.91,35.23,34.85,35.08,184950.0,34.6119,34.9292,34.5524,34.7805,184950.0
2024-10-15 14:10:00,35.09,35.1,34.89,35.0,140359.0,34.7904,34.8003,34.5921,34.7012,140359.0
2024-10-15 14:20:00,35.0,35.37,34.99,35.08,194802.0,34.7012,35.068,34.6913,34.7805,194802.0
2024-10-15 14:30:00,35.07,35.23,35.01,35.12,116510.0,34.7706,34.9292,34.7111,34.8201,116510.0
2024-10-15 14:40:00,35.13,35.16,34.8,34.83,196137.0,34.8301,34.8598,34.5029,34.5326,196137.0
2024-10-15 14:50:00,34.83,34.96,34.61,34.63,265343.0,34.5326,34.6615,34.3145,34.3343,265343.0
2024-10-15 15:00:00,34.64,34.74,34.08,34.24,471800.0,34.3442,34.4434,33.789,33.9477,471800.0
2024-10-15 15:10:00,34.27,34.41,34.01,34.05,297213.0,33.9774,34.1162,33.7196,33.7593,297213.0
2024-10-15 15:20:00,34.06,34.35,33.91,33.97,392837.0,33.7692,34.0567,33.6205,33.68,392837.0
2024-10-15 15:30:00,33.99,34.09,33.64,33.81,376512.0,33.6998,33.7989,33.3528,33.5213,376512.0
2024-10-15 15:40:00,33.84,34.24,33.84,34.24,506536.0,33.5511,33.9477,33.5511,33.9477,506536.0
2024-10-15 15:50:00,34.24,34.48,34.06,34.46,943534.0,33.9477,34.1856,33.7692,34.1658,943534.0
2024-10-16 09:30:00,35.65,35.7,34.52,34.56,1496196.0,35.3456,35.3952,34.2253,34.2649,1496196.0
2024-10-16 09:40:00,34.56,34.96,34.0,34.29,816749.0,34.2649,34.6615,33.7097,33.9972,816749.0
2024-10-16 09:50:00,34.31,34.49,34.02,34.33,448850.0,34.0171,34.1955,33.7295,34.0369,448850.0
2024-10-16 10:00:00,34.31,34.69,34.13,34.69,414036.0,34.0171,34.3938,33.8386,34.3938,414036.0
2024-10-16 10:10:00,34.7,35.18,34.64,34.92,535543.0,34.4037,34.8796,34.3442,34.6218,535543.0
2024-10-16 10:20:00,34.93,35.61,34.93,35.4,476272.0,34.6318,35.306,34.6318,35.0977,476272.0
2024-10-16 10:30:00,35.41,35.49,34.71,34.76,356560.0,35.1077,35.187,34.4136,34.4632,356560.0
2024-10-16 10:40:00,34.76,34.91,34.43,34.89,348285.0,34.4632,34.6119,34.136,34.5921,348285.0
2024-10-16 10:50:00,34.89,35.14,34.75,34.78,240165.0,34.5921,34.84,34.4533,34.483,240165.0
2024-10-16 11:00:00,34.81,34.86,34.62,34.85,213378.0,34.5128,34.5624,34.3244,34.5524,213378.0
2024-10-16 11:10:00,34.86,35.16,34.85,35.0,172311.0,34.5624,34.8598,34.5524,34.7012,172311.0
2024-10-16 11:20:00,35.01,35.13,34.8,35.07,190454.0,34.7111,34.8301,34.5029,34.7706,190454.0
2024-10-16 11:30:00,35.04,35.08,34.76,34.91,185619.0,34.7408,34.7805,34.4632,34.6119,185619.0
2024-10-16 11:40:00,34.91,35.08,34.62,34.7,173865.0,34.6119,34.7805,34.3244,34.4037,173865.0
2024-10-16 11:50:00,34.71,34.77,34.6,34.66,159335.0,34.4136,34.4731,34.3046,34.3641,159335.0
2024-10-16 12:00:00,34.65,34.81,34.61,34.71,156119.0,34.3542,34.5128,34.3145,34.4136,156119.0
2024-10-16 12:10:00,34.73,34.79,34.63,34.65,81754.0,34.4335,34.493,34.3343,34.3542,81754.0
2024-10-16 12:20:00,34.65,34.79,34.63,34.72,121870.0,34.3542,34.493,34.3343,34.4236,121870.0
2024-10-16 12:30:00,34.72,34.81,34.61,34.64,117079.0,34.4236,34.5128,34.3145,34.3442,117079.0
2024-10-16 12:40:00,34.66,34.74,34.55,34.56,63337.0,34.3641,34.4434,34.255,34.2649,63337.0
2024-10-16 12:50:00,34.56,34.83,34.53,34.79,92627.0,34.2649,34.5326,34.2352,34.493,92627.0
2024-10-16 13:00:00,34.79,34.88,34.67,34.73,100933.0,34.493,34.5822,34.374,34.4335,100933.0
2024-10-16 13:10:00,34.72,34.77,34.57,34.58,92539.0,34.4236,34.4731,34.2748,34.2848,92539.0
2024-10-16 13:20:00,34.58,34.73,34.53,34.66,93041.0,34.2848,34.4335,34.2352,34.3641,93041.0
2024-10-16 13:30:00,34.65,34.91,34.65,34.73,93584.0,34.3542,34.6119,34.3542,34.4335,93584.0
2024-10-16 13:40:00,34.74,34.91,34.67,34.87,87201.0,34.4434,34.6119,34.374,34.5723,87201.0
2024-10-16 13:50:00,34.86,34.89,34.66,34.72,90463.0,34.5624,34.5921,34.3641,34.4236,90463.0
2024-10-16 14:00:00,34.72,34.72,34.47,34.57,148508.0,34.4236,34.4236,34.1757,34.2748,148508.0
2024-10-16 14:10:00,34.57,34.63,34.55,34.62,95532.0,34.2748,34.3343,34.255,34.3244,95532.0
2024-10-16 14:20:00,34.62,34.88,34.61,34.77,152692.0,34.3244,34.5822,34.3145,34.4731,152692.0
2024-10-16 14:30:00,34.77,34.78,34.59,34.62,83198.0,34.4731,34.483,34.2947,34.3244,83198.0
2024-10-16 14:40:00,34.63,34.71,34.61,34.71,51070.0,34.3343,34.4136,34.3145,34.4136,51070.0
2024-10-16 14:50:00,34.71,34.74,34.62,34.63,64297.0,34.4136,34.4434,34.3244,34.3343,64297.0
2024-10-16 15:00:00,34.63,34.7,34.56,34.68,71137.0,34.3343,34.4037,34.2649,34.3839,71137.0
2024-10-16 15:10:00,34.68,34.69,34.55,34.57,52806.0,34.3839,34.3938,34.255,34.2748,52806.0
2024-10-16 15:20:00,34.58,34.59,34.46,34.48,71804.0,34.2848,34.2947,34.1658,34.1856,71804.0
2024-10-16 15:30:00,34.48,34.52,34.28,34.29,215542.0,34.1856,34.2253,33.9873,33.9972,215542.0
2024-10-16 15:40:00,34.29,34.42,34.23,34.41,168595.0,33.9972,34.1261,33.9377,34.1162,168595.0
2024-10-16 15:50:00,34.4,34.49,34.32,34.45,643804.0,34.1063,34.1955,34.027,34.1559,643804.0
2024-10-17 09:30:00,37.08,37.35,35.76,36.29,1854451.0,36.7634,37.0311,35.4547,35.9802,1854451.0
2024-10-17 09:40:00,36.28,36.91,36.23,36.83,770204.0,35.9702,36.5949,35.9207,36.5155,770204.0
2024-10-17 09:50:00,36.82,37.13,36.27,36.37,709001.0,36.5056,36.813,35.9603,36.0595,709001.0
2024-10-17 10:00:00,36.37,36.56,35.97,36.14,651110.0,36.0595,36.2478,35.6629,35.8314,651110.0
2024-10-17 10:10:00,36.17,36.59,36.06,36.56,425437.0,35.8612,36.2776,35.7521,36.2478,425437.0
2024-10-17 10:20:00,36.55,36.85,36.27,36.67,381525.0,36.2379,36.5354,35.9603,36.3569,381525.0
2024-10-17 10:30:00,36.66,36.79,36.32,36.54,265081.0,36.347,36.4759,36.0099,36.228,265081.0
2024-10-17 10:40:00,36.55,36.77,36.27,36.38,362563.0,36.2379,36.4561,35.9603,36.0694,362563.0
2024-10-17 10:50:00,36.39,36.53,36.16,36.44,367370.0,36.0793,36.2181,35.8513,36.1289,367370.0
2024-10-17 11:00:00,36.45,36.71,36.23,36.68,341166.0,36.1388,36.3966,35.9207,36.3668,341166.0
2024-10-17 11:10:00,36.66,36.78,36.47,36.5,285156.0,36.347,36.466,36.1586,36.1884,285156.0
2024-10-17 11:20:00,36.51,36.7,36.44,36.67,164713.0,36.1983,36.3867,36.1289,36.3569,164713.0
2024-10-17 11:30:00,36.68,36.82,36.55,36.78,267177.0,36.3668,36.5056,36.2379,36.466,267177.0
2024-10-17 11:40:00,36.78,36.83,36.67,36.71,132566.0,36.466,36.5155,36.3569,36.3966,132566.0
2024-10-17 11:50:00,36.7,36.92,36.66,36.92,200309.0,36.3867,36.6048,36.347,36.6048,200309.0
2024-10-17 12:00:00,36.91,37.02,36.84,37.0,331247.0,36.5949,36.7039,36.5255,36.6841,331247.0
2024-10-17 12:10:00,36.99,37.03,36.8,36.92,188318.0,36.6742,36.7138,36.4858,36.6048,188318.0
2024-10-17 12:20:00,36.89,36.97,36.73,36.85,152034.0,36.575,36.6543,36.4164,36.5354,152034.0
2024-10-17 12:30:00,36.85,36.85,36.57,36.74,162837.0,36.5354,36.5354,36.2578,36.4263,162837.0
2024-10-17 12:40:00,36.73,36.92,36.73,36.8,143467.0,36.4164,36.6048,36.4164,36.4858,143467.0
2024-10-17 12:50:00,36.8,36.87,36.66,36.74,136103.0,36.4858,36.5552,36.347,36.4263,136103.0
2024-10-17 13:00:00,36.75,36.99,36.71,36.95,204158.0,36.4362,36.6742,36.3966,36.6345,204158.0
2024-10-17 13:10:00,36.95,36.95,36.84,36.84,100799.0,36.6345,36.6345,36.5255,36.5255,100799.0
2024-10-17 13:20:00,36.84,36.94,36.82,36.91,102254.0,36.5255,36.6246,36.5056,36.5949,102254.0
2024-10-17 13:30:00,36.91,36.97,36.79,36.82,94270.0,36.5949,36.6543,36.4759,36.5056,94270.0
2024-10-17 13:40:00,36.82,36.89,36.8,36.89,61565.0,36.5056,36.575,36.4858,36.575,61565.0
2024-10-17 13:50:00,36.9,36.91,36.66,36.72,100809.0,36.5849,36.5949,36.347,36.4065,100809.0
2024-10-17 14:00:00,36.72,36.76,36.33,36.36,209017.0,36.4065,36.4461,36.0198,36.0496,209017.0
2024-10-17 14:10:00,36.35,36.53,36.22,36.23,233916.0,36.0396,36.2181,35.9107,35.9207,233916.0
2024-10-17 14:20:00,36.23,36.24,36.03,36.21,192967.0,35.9207,35.9306,35.7224,35.9008,192967.0
2024-10-17 14:30:00,36.2,36.21,35.84,36.06,280530.0,35.8909,35.9008,35.534,35.7521,280530.0
2024-10-17 14:40:00,36.05,36.18,35.91,36.12,153789.0,35.7422,35.8711,35.6034,35.8116,153789.0
2024-10-17 14:50:00,36.13,36.22,36.05,36.19,130965.0,35.8215,35.9107,35.7422,35.881,130965.0
2024-10-17 15:00:00,36.2,36.23,35.96,36.22,134623.0,35.8909,35.9207,35.653,35.9107,134623.0
2024-10-17 15:10:00,36.21,36.3,36.13,36.22,115097.0,35.9008,35.9901,35.8215,35.9107,115097.0
2024-10-17 15:20:00,36.22,36.22,35.87,35.87,157447.0,35.9107,35.9107,35.5637,35.5637,157447.0
2024-10-17 15:30:00,35.87,35.94,35.57,35.63,231549.0,35.5637,35.6331,35.2663,35.3258,231549.0
2024-10-17 15:40:00,35.64,35.82,35.58,35.59,188733.0,35.3357,35.5142,35.2762,35.2861,188733.0
2024-10-17 15:50:00,35.58,35.66,35.22,35.22,1065668.0,35.2762,35.3555,34.9193,34.9193,1065668.0
2024-10-18 09:30:00,36.24,36.33,35.37,35.53,964561.0,35.9306,36.0198,35.068,35.2266,964561.0
2024-10-18 09:40:00,35.54,35.97,35.4,35.62,381883.0,35.2366,35.6629,35.0977,35.3159,381883.0
2024-10-18 09:50:00,35.61,35.89,35.56,35.7,176576.0,35.306,35.5836,35.2564,35.3952,176576.0
2024-10-18 10:00:00,35.7,36.04,35.66,36.02,313172.0,35.3952,35.7323,35.3555,35.7125,313172.0
2024-10-18 10:10:00,36.03,36.05,35.51,35.71,311779.0,35.7224,35.7422,35.2068,35.4051,311779.0
2024-10-18 10:20:00,35.69,35.96,35.66,35.94,166515.0,35.3853,35.653,35.3555,35.6331,166515.0
2024-10-18 10:30:00,35.96,35.99,35.63,35.77,138188.0,35.653,35.6827,35.3258,35.4646,138188.0
2024-10-18 10:40:00,35.76,35.89,35.74,35.79,80347.0,35.4547,35.5836,35.4348,35.4844,80347.0
2024-10-18 10:50:00,35.79,35.8,35.38,35.39,269078.0,35.4844,35.4943,35.0779,35.0878,269078.0
2024-10-18 11:00:00,35.38,35.61,35.36,35.61,173512.0,35.0779,35.306,35.0581,35.306,173512.0
2024-10-18 11:10:00,35.62,35.65,35.49,35.64,122267.0,35.3159,35.3456,35.187,35.3357,122267.0
2024-10-18 11:20:00,35.64,35.68,35.53,35.65,83746.0,35.3357,35.3754,35.2266,35.3456,83746.0
2024-10-18 11:30:00,35.65,35.71,35.44,35.49,136453.0,35.3456,35.4051,35.1374,35.187,136453.0
2024-10-18 11:40:00,35.5,35.55,35.31,35.31,151258.0,35.1969,35.2465,35.0085,35.0085,151258.0
2024-10-18 11:50:00,35.32,35.37,35.23,35.3,146096.0,35.0184,35.068,34.9292,34.9986,146096.0
2024-10-18 12:00:00,35.3,35.31,35.16,35.22,142895.0,34.9986,35.0085,34.8598,34.9193,142895.0
2024-10-18 12:10:00,35.23,35.23,35.02,35.23,175305.0,34.9292,34.9292,34.721,34.9292,175305.0
2024-10-18 12:20:00,35.24,35.32,35.16,35.2,132384.0,34.9391,35.0184,34.8598,34.8995,132384.0
2024-10-18 12:30:00,35.2,35.33,35.17,35.18,84990.0,34.8995,35.0283,34.8697,34.8796,84990.0
2024-10-18 12:40:00,35.17,35.22,35.13,35.13,71710.0,34.8697,34.9193,34.8301,34.8301,71710.0
2024-10-18 12:50:00,35.14,35.36,35.12,35.19,136228.0,34.84,35.0581,34.8201,34.8895,136228.0
2024-10-18 13:00:00,35.18,35.31,35.05,35.25,111196.0,34.8796,35.0085,34.7507,34.949,111196.0
2024-10-18 13:10:00,35.24,35.29,35.13,35.28,49816.0,34.9391,34.9887,34.8301,34.9788,49816.0
2024-10-18 13:20:00,35.28,35.28,35.15,35.21,65006.0,34.9788,34.9788,34.8499,34.9094,65006.0
2024-10-18 13:30:00,35.22,35.26,35.16,35.22,45758.0,34.9193,34.9589,34.8598,34.9193,45758.0
2024-10-18 13:40:00,35.23,35.27,35.15,35.25,69966.0,34.9292,34.9689,34.8499,34.949,69966.0
2024-10-18 13:50:00,35.24,35.25,35.05,35.1,90675.0,34.9391,34.949,34.7507,34.8003,90675.0
2024-10-18 14:00:00,35.1,35.11,34.85,35.0,247670.0,34.8003,34.8102,34.5524,34.7012,247670.0
2024-10-18 14:10:00,35.0,35.18,34.97,35.09,87673.0,34.7012,34.8796,34.6714,34.7904,87673.0
2024-10-18 14:20:00,35.1,35.1,35.0,35.07,74169.0,34.8003,34.8003,34.7012,34.7706,74169.0
2024-10-18 14:30:00,35.07,35.13,34.95,35.05,122898.0,34.7706,34.8301,34.6516,34.7507,122898.0
2024-10-18 14:40:00,35.05,35.13,35.02,35.06,68848.0,34.7507,34.8301,34.721,34.7607,68848.0
2024-10-18 14:50:00,35.06,35.08,34.99,35.07,55259.0,34.7607,34.7805,34.6913,34.7706,55259.0
2024-10-18 15:00:00,35.06,35.15,34.96,35.14,86572.0,34.7607,34.8499,34.6615,34.84,86572.0
2024-10-18 15:10:00,35.15,35.15,35.04,35.15,56963.0,34.8499,34.8499,34.7408,34.8499,56963.0
2024-10-18 15:20:00,35.16,35.34,35.13,35.3,118476.0,34.8598,35.0383,34.8301,34.9986,118476.0
2024-10-18 15:30:00,35.29,35.29,35.11,35.13,112143.0,34.9887,34.9887,34.8102,34.8301,112143.0
2024-10-18 15:40:00,35.13,35.18,35.02,35.1,133503.0,34.8301,34.8796,34.721,34.8003,133503.0
2024-10-18 15:50:00,35.1,35.28,35.05,35.28,518827.0,34.8003,34.9788,34.7507,34.9788,518827.0
2024-10-21 09:30:00,34.9,35.17,34.64,34.93,677689.0,34.602,34.8697,34.3442,34.6318,677689.0
2024-10-21 09:40:00,34.92,35.08,34.79,35.08,220069.0,34.6218,34.7805,34.493,34.7805,220069.0
2024-10-21 09:50:00,35.08,35.28,35.02,35.12,247336.0,34.7805,34.9788,34.721,34.8201,247336.0
2024-10-21 10:00:00,35.13,35.37,35.08,35.24,298045.0,34.8301,35.068,34.7805,34.9391,298045.0
2024-10-21 10:10:00,35.25,35.31,34.98,35.31,296239.0,34.949,35.0085,34.6813,35.0085,296239.0
2024-10-21 10:20:00,35.31,35.31,34.96,34.96,258436.0,35.0085,35.0085,34.6615,34.6615,258436.0
2024-10-21 10:30:00,34.96,34.99,34.37,34.39,391280.0,34.6615,34.6913,34.0765,34.0964,391280.0
2024-10-21 10:40:00,34.39,34.47,33.97,34.23,699225.0,34.0964,34.1757,33.68,33.9377,699225.0
2024-10-21 10:50:00,34.22,34.41,34.17,34.35,239301.0,33.9278,34.1162,33.8783,34.0567,239301.0
2024-10-21 11:00:00,34.35,34.39,33.79,33.82,461272.0,34.0567,34.0964,33.5015,33.5312,461272.0
2024-10-21 11:10:00,33.81,34.1,33.78,33.91,379131.0,33.5213,33.8088,33.4916,33.6205,379131.0
2024-10-21 11:20:00,33.93,33.98,33.73,33.9,217539.0,33.6403,33.6899,33.442,33.6106,217539.0
2024-10-21 11:30:00,33.89,34.2,33.83,34.18,205275.0,33.6006,33.908,33.5412,33.8882,205275.0
2024-10-21 11:40:00,34.17,34.39,34.12,34.37,201815.0,33.8783,34.0964,33.8287,34.0765,201815.0
2024-10-21 11:50:00,34.37,34.44,34.24,34.39,183909.0,34.0765,34.1459,33.9477,34.0964,183909.0
2024-10-21 12:00:00,34.39,34.47,34.31,34.4,190616.0,34.0964,34.1757,34.0171,34.1063,190616.0
2024-10-21 12:10:00,34.4,34.41,34.24,34.38,115733.0,34.1063,34.1162,33.9477,34.0865,115733.0
2024-10-21 12:20:00,34.38,34.38,34.03,34.12,168033.0,34.0865,34.0865,33.7394,33.8287,168033.0
2024-10-21 12:30:00,34.12,34.19,33.97,34.05,120497.0,33.8287,33.8981,33.68,33.7593,120497.0
2024-10-21 12:40:00,34.04,34.19,34.04,34.17,66726.0,33.7494,33.8981,33.7494,33.8783,66726.0
2024-10-21 12:50:00,34.17,34.41,34.17,34.37,214300.0,33.8783,34.1162,33.8783,34.0765,214300.0
2024-10-21 13:00:00,34.36,34.44,34.3,34.4,97012.0,34.0666,34.1459,34.0071,34.1063,97012.0
2024-10-21 13:10:00,34.4,34.56,34.33,34.37,183396.0,34.1063,34.2649,34.0369,34.0765,183396.0
2024-10-21 13:20:00,34.37,34.4,34.27,34.36,54340.0,34.0765,34.1063,33.9774,34.0666,54340.0
2024-10-21 13:30:00,34.36,34.55,34.36,34.55,84100.0,34.0666,34.255,34.0666,34.255,84100.0
2024-10-21 13:40:00,34.55,34.55,34.45,34.53,80207.0,34.255,34.255,34.1559,34.2352,80207.0
2024-10-21 13:50:00,34.53,34.61,34.5,34.59,92944.0,34.2352,34.3145,34.2054,34.2947,92944.0
2024-10-21 14:00:00,34.6,34.64,34.41,34.42,76271.0,34.3046,34.3442,34.1162,34.1261,76271.0
2024-10-21 14:10:00,34.45,34.65,34.44,34.56,80168.0,34.1559,34.3542,34.1459,34.2649,80168.0
2024-10-21 14:20:00,34.57,34.58,34.33,34.47,112646.0,34.2748,34.2848,34.0369,34.1757,112646.0
2024-10-21 14:30:00,34.48,34.5,34.38,34.42,84375.0,34.1856,34.2054,34.0865,34.1261,84375.0
2024-10-21 14:40:00,34.42,34.43,34.28,34.43,97607.0,34.1261,34.136,33.9873,34.136,97607.0
2024-10-21 14:50:00,34.42,34.46,34.28,34.34,85264.0,34.1261,34.1658,33.9873,34.0468,85264.0
2024-10-21 15:00:00,34.33,34.45,34.26,34.45,95444.0,34.0369,34.1559,33.9675,34.1559,95444.0
2024-10-21 15:10:00,34.46,34.63,34.43,34.61,112912.0,34.1658,34.3343,34.136,34.3145,112912.0
2024-10-21 15:20:00,34.61,34.62,34.46,34.51,90078.0,34.3145,34.3244,34.1658,34.2153,90078.0
2024-10-21 15:30:00,34.51,34.58,34.45,34.54,111404.0,34.2153,34.2848,34.1559,34.2451,111404.0
2024-10-21 15:40:00,34.53,34.81,34.53,34.81,276486.0,34.2352,34.5128,34.2352,34.5128,276486.0
2024-10-21 15:50:00,34.81,35.12,34.73,35.1,1044503.0,34.5128,34.8201,34.4335,34.8003,1044503.0
2024-10-22 09:30:00,34.46,34.62,34.04,34.24,984419.0,34.1658,34.3244,33.7494,33.9477,984419.0
2024-10-22 09:40:00,34.24,34.33,34.1,34.21,315078.0,33.9477,34.0369,33.8088,33.9179,315078.0
2024-10-22 09:50:00,34.2,34.29,33.87,34.09,545759.0,33.908,33.9972,33.5808,33.7989,545759.0
2024-10-22 10:00:00,34.08,34.44,33.85,34.29,542306.0,33.789,34.1459,33.561,33.9972,542306.0
2024-10-22 10:10:00,34.28,34.49,34.17,34.33,330145.0,33.9873,34.1955,33.8783,34.0369,330145.0
2024-10-22 10:20:00,34.33,34.45,34.16,34.26,243211.0,34.0369,34.1559,33.8683,33.9675,243211.0
2024-10-22 10:30:00,34.28,34.47,34.28,34.29,191308.0,33.9873,34.1757,33.9873,33.9972,191308.0
2024-10-22 10:40:00,34.29,34.39,34.08,34.19,239311.0,33.9972,34.0964,33.789,33.8981,239311.0
2024-10-22 10:50:00,34.19,34.39,34.16,34.3,137762.0,33.8981,34.0964,33.8683,34.0071,137762.0
2024-10-22 11:00:00,34.31,34.48,34.3,34.32,207379.0,34.0171,34.1856,34.0071,34.027,207379.0
2024-10-22 11:10:00,34.31,34.33,34.12,34.15,194911.0,34.0171,34.0369,33.8287,33.8584,194911.0
2024-10-22 11:20:00,34.15,34.32,34.09,34.29,166917.0,33.8584,34.027,33.7989,33.9972,166917.0
2024-10-22 11:30:00,34.31,34.33,34.11,34.16,104809.0,34.0171,34.0369,33.8188,33.8683,104809.0
2024-10-22 11:40:00,34.16,34.23,34.13,34.19,81350.0,33.8683,33.9377,33.8386,33.8981,81350.0
2024-10-22 11:50:00,34.19,34.24,34.11,34.16,72616.0,33.8981,33.9477,33.8188,33.8683,72616.0
2024-10-22 12:00:00,34.15,34.15,34.04,34.04,139559.0,33.8584,33.8584,33.7494,33.7494,139559.0
2024-10-22 12:10:00,34.04,34.17,34.0,34.11,102988.0,33.7494,33.8783,33.7097,33.8188,102988.0
2024-10-22 12:20:00,34.12,34.12,33.93,34.02,217016.0,33.8287,33.8287,33.6403,33.7295,217016.0
2024-10-22 12:30:00,34.01,34.16,34.01,34.01,98753.0,33.7196,33.8683,33.7196,33.7196,98753.0
2024-10-22 12:40:00,34.02,34.16,33.88,34.16,210587.0,33.7295,33.8683,33.5907,33.8683,210587.0
2024-10-22 12:50:00,34.14,34.4,34.14,34.38,204679.0,33.8485,34.1063,33.8485,34.0865,204679.0
2024-10-22 13:00:00,34.37,34.42,34.32,34.4,141145.0,34.0765,34.1261,34.027,34.1063,141145.0
2024-10-22 13:10:00,34.39,34.45,34.32,34.42,64911.0,34.0964,34.1559,34.027,34.1261,64911.0
2024-10-22 13:20:00,34.43,34.52,34.43,34.5,92422.0,34.136,34.2253,34.136,34.2054,92422.0
2024-10-22 13:30:00,34.49,34.75,34.47,34.71,188705.0,34.1955,34.4533,34.1757,34.4136,188705.0
2024-10-22 13:40:00,34.71,34.82,34.62,34.78,136348.0,34.4136,34.5227,34.3244,34.483,136348.0
2024-10-22 13:50:00,34.79,34.88,34.75,34.87,104070.0,34.493,34.5822,34.4533,34.5723,104070.0
2024-10-22 14:00:00,34.87,35.02,34.8,34.83,228997.0,34.5723,34.721,34.5029,34.5326,228997.0
2024-10-22 14:10:00,34.82,34.84,34.61,34.65,112321.0,34.5227,34.5425,34.3145,34.3542,112321.0
2024-10-22 14:20:00,34.65,34.68,34.55,34.59,96750.0,34.3542,34.3839,34.255,34.2947,96750.0
2024-10-22 14:30:00,34.59,34.64,34.52,34.58,66819.0,34.2947,34.3442,34.2253,34.2848,66819.0
2024-10-22 14:40:00,34.58,34.7,34.58,34.65,57023.0,34.2848,34.4037,34.2848,34.3542,57023.0
2024-10-22 14:50:00,34.65,34.67,34.56,34.62,59636.0,34.3542,34.374,34.2649,34.3244,59636.0
2024-10-22 15:00:00,34.6,34.76,34.59,34.75,73191.0,34.3046,34.4632,34.2947,34.4533,73191.0
2024-10-22 15:10:00,34.76,34.81,34.69,34.76,95942.0,34.4632,34.5128,34.3938,34.4632,95942.0
2024-10-22 15:20:00,34.76,34.81,34.66,34.81,66626.0,34.4632,34.5128,34.3641,34.5128,66626.0
2024-10-22 15:30:00,34.81,34.87,34.69,34.69,108693.0,34.5128,34.5723,34.3938,34.3938,108693.0
2024-10-22 15:40:00,34.7,34.91,34.7,34.85,157611.0,34.4037,34.6119,34.4037,34.5524,157611.0
2024-10-22 15:50:00,34.84,34.99,34.64,34.68,596449.0,34.5425,34.6913,34.3442,34.3839,596449.0
2024-10-23 09:30:00,34.43,34.7,33.98,34.65,1113103.0,34.136,34.4037,33.6899,34.3542,1113103.0
2024-10-23 09:40:00,34.65,34.81,34.62,34.73,334060.0,34.3542,34.5128,34.3244,34.4335,334060.0
2024-10-23 09:50:00,34.74,34.8,34.52,34.52,251767.0,34.4434,34.5029,34.2253,34.2253,251767.0
2024-10-23 10:00:00,34.52,34.58,33.83,34.11,642132.0,34.2253,34.2848,33.5412,33.8188,642132.0
2024-10-23 10:10:00,34.1,34.34,34.04,34.05,371713.0,33.8088,34.0468,33.7494,33.7593,371713.0
2024-10-23 10:20:00,34.05,34.58,34.01,34.58,426252.0,33.7593,34.2848,33.7196,34.2848,426252.0
2024-10-23 10:30:00,34.57,34.76,34.5,34.55,313819.0,34.2748,34.4632,34.2054,34.255,313819.0
2024-10-23 10:40:00,34.56,34.87,34.54,34.72,384979.0,34.2649,34.5723,34.2451,34.4236,384979.0
2024-10-23 10:50:00,34.72,34.77,34.51,34.55,266378.0,34.4236,34.4731,34.2153,34.255,266378.0
2024-10-23 11:00:00,34.54,34.79,34.51,34.61,190699.0,34.2451,34.493,34.2153,34.3145,190699.0
2024-10-23 11:10:00,34.62,34.64,34.18,34.19,261500.0,34.3244,34.3442,33.8882,33.8981,261500.0
2024-10-23 11:20:00,34.19,34.38,34.05,34.06,220968.0,33.8981,34.0865,33.7593,33.7692,220968.0
2024-10-23 11:30:00,34.05,34.3,34.04,34.24,211057.0,33.7593,34.0071,33.7494,33.9477,211057.0
2024-10-23 11:40:00,34.25,34.46,34.2,34.36,168095.0,33.9576,34.1658,33.908,34.0666,168095.0
2024-10-23 11:50:00,34.37,34.49,34.16,34.45,338026.0,34.0765,34.1955,33.8683,34.1559,338026.0
2024-10-23 12:00:00,34.44,34.44,34.04,34.15,264174.0,34.1459,34.1459,33.7494,33.8584,264174.0
2024-10-23 12:10:00,34.16,34.23,34.04,34.06,192028.0,33.8683,33.9377,33.7494,33.7692,192028.0
2024-10-23 12:20:00,34.05,34.11,33.89,33.91,330285.0,33.7593,33.8188,33.6006,33.6205,330285.0
2024-10-23 12:30:00,33.9,34.07,33.77,34.0,352085.0,33.6106,33.7791,33.4817,33.7097,352085.0
2024-10-23 12:40:00,34.01,34.06,33.97,34.03,106970.0,33.7196,33.7692,33.68,33.7394,106970.0
2024-10-23 12:50:00,34.04,34.04,33.81,33.86,195020.0,33.7494,33.7494,33.5213,33.5709,195020.0
2024-10-23 13:00:00,33.84,33.84,33.47,33.5,558593.0,33.5511,33.5511,33.1842,33.214,558593.0
2024-10-23 13:10:00,33.5,33.57,33.1,33.16,410656.0,33.214,33.2834,32.8174,32.8769,410656.0
2024-10-23 13:20:00,33.15,33.22,33.03,33.2,220815.0,32.867,32.9364,32.748,32.9165,220815.0
2024-10-23 13:30:00,33.19,33.19,32.82,32.82,402465.0,32.9066,32.9066,32.5398,32.5398,402465.0
2024-10-23 13:40:00,32.82,32.88,32.69,32.82,494631.0,32.5398,32.5993,32.4109,32.5398,494631.0
2024-10-23 13:50:00,32.82,32.85,32.61,32.67,331143.0,32.5398,32.5695,32.3316,32.3911,331143.0
2024-10-23 14:00:00,32.66,32.72,32.35,32.58,679609.0,32.3811,32.4406,32.0738,32.3018,679609.0
2024-10-23 14:10:00,32.59,32.59,32.29,32.34,360800.0,32.3117,32.3117,32.0143,32.0639,360800.0
2024-10-23 14:20:00,32.35,32.65,32.35,32.58,422401.0,32.0738,32.3712,32.0738,32.3018,422401.0
2024-10-23 14:30:00,32.56,32.97,32.53,32.91,261669.0,32.282,32.6885,32.2523,32.629,261669.0
2024-10-23 14:40:00,32.9,33.22,32.83,33.19,229654.0,32.6191,32.9364,32.5497,32.9066,229654.0
2024-10-23 14:50:00,33.19,33.23,33.02,33.2,189360.0,32.9066,32.9463,32.7381,32.9165,189360.0
2024-10-23 15:00:00,33.2,33.26,33.07,33.14,168009.0,32.9165,32.976,32.7876,32.857,168009.0
2024-10-23 15:10:00,33.15,33.21,32.93,33.17,296235.0,32.867,32.9264,32.6488,32.8868,296235.0
2024-10-23 15:20:00,33.17,33.63,33.13,33.45,755359.0,32.8868,33.3429,32.8471,33.1644,755359.0
2024-10-23 15:30:00,33.46,33.56,33.28,33.54,267647.0,33.1743,33.2735,32.9959,33.2536,267647.0
2024-10-23 15:40:00,33.55,33.59,33.42,33.57,339126.0,33.2635,33.3032,33.1347,33.2834,339126.0
2024-10-23 15:50:00,33.58,33.84,33.54,33.77,1160405.0,33.2933,33.5511,33.2536,33.4817,1160405.0
2024-10-24 09:30:00,34.58,34.73,34.09,34.41,1041454.0,34.2848,34.4335,33.7989,34.1162,1041454.0
2024-10-24 09:40:00,34.43,34.48,33.71,33.83,564365.0,34.136,34.1856,33.4222,33.5412,564365.0
2024-10-24 09:50:00,33.83,34.35,33.83,34.15,378383.0,33.5412,34.0567,33.5412,33.8584,378383.0
2024-10-24 10:00:00,34.15,34.45,33.98,34.1,510576.0,33.8584,34.1559,33.6899,33.8088,510576.0
2024-10-24 10:10:00,34.09,34.38,34.09,34.28,414798.0,33.7989,34.0865,33.7989,33.9873,414798.0
2024-10-24 10:20:00,34.28,34.44,34.03,34.04,376842.0,33.9873,34.1459,33.7394,33.7494,376842.0
2024-10-24 10:30:00,34.05,34.51,34.05,34.44,341110.0,33.7593,34.2153,33.7593,34.1459,341110.0
2024-10-24 10:40:00,34.43,34.46,34.08,34.15,382504.0,34.136,34.1658,33.789,33.8584,382504.0
2024-10-24 10:50:00,34.15,34.24,33.92,33.99,332565.0,33.8584,33.9477,33.6304,33.6998,332565.0
2024-10-24 11:00:00,34.0,34.18,33.96,34.14,262660.0,33.7097,33.8882,33.67,33.8485,262660.0
2024-10-24 11:10:00,34.15,34.41,34.13,34.37,202080.0,33.8584,34.1162,33.8386,34.0765,202080.0
2024-10-24 11:20:00,34.36,34.36,34.1,34.19,179593.0,34.0666,34.0666,33.8088,33.8981,179593.0
2024-10-24 11:30:00,34.17,34.31,34.07,34.09,143134.0,33.8783,34.0171,33.7791,33.7989,143134.0
2024-10-24 11:40:00,34.08,34.16,33.73,33.73,333697.0,33.789,33.8683,33.442,33.442,333697.0
2024-10-24 11:50:00,33.73,34.07,33.72,34.05,235008.0,33.442,33.7791,33.4321,33.7593,235008.0
2024-10-24 12:00:00,34.04,34.06,33.6,33.74,230602.0,33.7494,33.7692,33.3131,33.4519,230602.0
2024-10-24 12:10:00,33.75,33.78,33.54,33.62,210100.0,33.4618,33.4916,33.2536,33.3329,210100.0
2024-10-24 12:20:00,33.62,33.96,33.54,33.9,204391.0,33.3329,33.67,33.2536,33.6106,204391.0
2024-10-24 12:30:00,33.91,34.07,33.88,33.95,221233.0,33.6205,33.7791,33.5907,33.6601,221233.0
2024-10-24 12:40:00,33.96,34.04,33.95,34.04,110841.0,33.67,33.7494,33.6601,33.7494,110841.0
2024-10-24 12:50:00,34.05,34.05,33.87,33.9,86179.0,33.7593,33.7593,33.5808,33.6106,86179.0
2024-10-24 13:00:00,33.89,34.16,33.84,34.06,203439.0,33.6006,33.8683,33.5511,33.7692,203439.0
2024-10-24 13:10:00,34.06,34.1,33.86,33.98,127723.0,33.7692,33.8088,33.5709,33.6899,127723.0
2024-10-24 13:20:00,33.99,33.99,33.9,33.98,82330.0,33.6998,33.6998,33.6106,33.6899,82330.0
2024-10-24 13:30:00,33.98,34.14,33.94,34.11,95505.0,33.6899,33.8485,33.6502,33.8188,95505.0
2024-10-24 13:40:00,34.11,34.16,33.95,34.0,158247.0,33.8188,33.8683,33.6601,33.7097,158247.0
2024-10-24 13:50:00,34.01,34.07,33.93,33.94,70638.0,33.7196,33.7791,33.6403,33.6502,70638.0
2024-10-24 14:00:00,33.94,34.12,33.85,34.02,93972.0,33.6502,33.8287,33.561,33.7295,93972.0
2024-10-24 14:10:00,34.02,34.13,34.0,34.1,75855.0,33.7295,33.8386,33.7097,33.8088,75855.0
2024-10-24 14:20:00,34.1,34.16,33.95,34.01,65617.0,33.8088,33.8683,33.6601,33.7196,65617.0
2024-10-24 14:30:00,34.01,34.05,33.94,33.98,55044.0,33.7196,33.7593,33.6502,33.6899,55044.0
2024-10-24 14:40:00,33.97,34.13,33.92,34.12,85476.0,33.68,33.8386,33.6304,33.8287,85476.0
2024-10-24 14:50:00,34.13,34.16,34.04,34.15,111155.0,33.8386,33.8683,33.7494,33.8584,111155.0
2024-10-24 15:00:00,34.15,34.16,34.0,34.13,156193.0,33.8584,33.8683,33.7097,33.8386,156193.0
2024-10-24 15:10:00,34.13,34.3,34.13,34.27,201772.0,33.8386,34.0071,33.8386,33.9774,201772.0
2024-10-24 15:20:00,34.28,34.34,34.28,34.31,157094.0,33.9873,34.0468,33.9873,34.0171,157094.0
2024-10-24 15:30:00,34.31,34.43,34.3,34.34,237318.0,34.0171,34.136,34.0071,34.0468,237318.0
2024-10-24 15:40:00,34.33,34.33,34.16,34.25,207344.0,34.0369,34.0369,33.8683,33.9576,207344.0
2024-10-24 15:50:00,34.25,34.34,34.18,34.28,807737.0,33.9576,34.0468,33.8882,33.9873,807737.0
2024-10-25 09:30:00,35.19,35.95,35.17,35.7,1100145.0,34.8895,35.6431,34.8697,35.3952,1100145.0
2024-10-25 09:40:00,35.71,36.2,35.65,36.06,641787.0,35.4051,35.8909,35.3456,35.7521,641787.0
2024-10-25 09:50:00,36.07,36.47,36.02,36.39,394863.0,35.762,36.1586,35.7125,36.0793,394863.0
2024-10-25 10:00:00,36.39,36.86,36.39,36.54,676841.0,36.0793,36.5453,36.0793,36.228,676841.0
2024-10-25 10:10:00,36.53,36.65,36.32,36.42,360008.0,36.2181,36.3371,36.0099,36.109,360008.0
2024-10-25 10:20:00,36.45,36.76,36.45,36.68,460617.0,36.1388,36.4461,36.1388,36.3668,460617.0
2024-10-25 10:30:00,36.67,36.71,36.4,36.53,255434.0,36.3569,36.3966,36.0892,36.2181,255434.0
2024-10-25 10:40:00,36.54,36.65,36.16,36.26,320695.0,36.228,36.3371,35.8513,35.9504,320695.0
2024-10-25 10:50:00,36.27,36.47,36.25,36.43,296453.0,35.9603,36.1586,35.9405,36.119,296453.0
2024-10-25 11:00:00,36.43,36.63,36.39,36.51,260635.0,36.119,36.3172,36.0793,36.1983,260635.0
2024-10-25 11:10:00,36.51,36.7,36.38,36.68,371759.0,36.1983,36.3867,36.0694,36.3668,371759.0
2024-10-25 11:20:00,36.68,36.69,36.37,36.44,547006.0,36.3668,36.3767,36.0595,36.1289,547006.0
2024-10-25 11:30:00,36.45,36.63,36.43,36.47,351298.0,36.1388,36.3172,36.119,36.1586,351298.0
2024-10-25 11:40:00,36.48,36.76,36.48,36.6,496376.0,36.1685,36.4461,36.1685,36.2875,496376.0
2024-10-25 11:50:00,36.6,36.63,36.41,36.59,164660.0,36.2875,36.3172,36.0991,36.2776,164660.0
2024-10-25 12:00:00,36.58,36.62,36.49,36.62,145257.0,36.2677,36.3073,36.1784,36.3073,145257.0
2024-10-25 12:10:00,36.63,36.64,36.54,36.57,138089.0,36.3172,36.3272,36.228,36.2578,138089.0
2024-10-25 12:20:00,36.57,36.73,36.54,36.73,113028.0,36.2578,36.4164,36.228,36.4164,113028.0
2024-10-25 12:30:00,36.73,36.75,36.61,36.7,136926.0,36.4164,36.4362,36.2974,36.3867,136926.0
2024-10-25 12:40:00,36.69,36.76,36.64,36.66,122548.0,36.3767,36.4461,36.3272,36.347,122548.0
2024-10-25 12:50:00,36.66,36.81,36.66,36.7,162163.0,36.347,36.4957,36.347,36.3867,162163.0
2024-10-25 13:00:00,36.7,36.72,36.62,36.72,121066.0,36.3867,36.4065,36.3073,36.4065,121066.0
2024-10-25 13:10:00,36.73,36.74,36.47,36.53,343266.0,36.4164,36.4263,36.1586,36.2181,343266.0
2024-10-25 13:20:00,36.52,36.52,36.22,36.27,283695.0,36.2082,36.2082,35.9107,35.9603,283695.0
2024-10-25 13:30:00,36.25,36.31,36.03,36.15,249989.0,35.9405,36.0,35.7224,35.8413,249989.0
2024-10-25 13:40:00,36.15,36.16,35.68,36.14,490588.0,35.8413,35.8513,35.3754,35.8314,490588.0
2024-10-25 13:50:00,36.13,36.2,35.7,35.71,451859.0,35.8215,35.8909,35.3952,35.4051,451859.0
2024-10-25 14:00:00,35.72,35.83,35.4,35.41,525115.0,35.415,35.5241,35.0977,35.1077,525115.0
2024-10-25 14:10:00,35.4,35.7,35.33,35.69,268297.0,35.0977,35.3952,35.0283,35.3853,268297.0
2024-10-25 14:20:00,35.69,35.94,35.56,35.88,208538.0,35.3853,35.6331,35.2564,35.5737,208538.0
2024-10-25 14:30:00,35.89,36.0,35.73,35.98,162111.0,35.5836,35.6926,35.4249,35.6728,162111.0
2024-10-25 14:40:00,35.98,35.98,35.85,35.93,135919.0,35.6728,35.6728,35.5439,35.6232,135919.0
2024-10-25 14:50:00,35.94,35.96,35.83,35.9,140454.0,35.6331,35.653,35.5241,35.5935,140454.0
2024-10-25 15:00:00,35.85,35.85,35.7,35.74,129847.0,35.5439,35.5439,35.3952,35.4348,129847.0
2024-10-25 15:10:00,35.73,35.81,35.53,35.62,178727.0,35.4249,35.5042,35.2266,35.3159,178727.0
2024-10-25 15:20:00,35.61,35.68,35.52,35.66,138047.0,35.306,35.3754,35.2167,35.3555,138047.0
2024-10-25 15:30:00,35.66,35.79,35.57,35.76,147585.0,35.3555,35.4844,35.2663,35.4547,147585.0
2024-10-25 15:40:00,35.76,35.79,35.67,35.71,172177.0,35.4547,35.4844,35.3654,35.4051,172177.0
2024-10-25 15:50:00,35.71,35.75,35.27,35.31,1021706.0,35.4051,35.4448,34.9689,35.0085,1021706.0
2024-10-28 09:30:00,35.3,35.73,34.75,35.72,1164660.0,34.9986,35.4249,34.4533,35.415,1164660.0
2024-10-28 09:40:00,35.71,35.76,35.38,35.67,259327.0,35.4051,35.4547,35.0779,35.3654,259327.0
2024-10-28 09:50:00,35.68,35.68,35.24,35.47,310978.0,35.3754,35.3754,34.9391,35.1672,310978.0
2024-10-28 10:00:00,35.46,35.88,35.34,35.84,393522.0,35.1572,35.5737,35.0383,35.534,393522.0
2024-10-28 10:10:00,35.83,35.85,35.59,35.84,299882.0,35.5241,35.5439,35.2861,35.534,299882.0
2024-10-28 10:20:00,35.85,36.03,35.75,35.98,376031.0,35.5439,35.7224,35.4448,35.6728,376031.0
2024-10-28 10:30:00,35.98,36.09,35.59,35.78,208932.0,35.6728,35.7819,35.2861,35.4745,208932.0
2024-10-28 10:40:00,35.79,35.98,35.79,35.89,277343.0,35.4844,35.6728,35.4844,35.5836,277343.0
2024-10-28 10:50:00,35.9,35.96,35.71,35.8,187627.0,35.5935,35.653,35.4051,35.4943,187627.0
2024-10-28 11:00:00,35.79,35.9,35.65,35.77,204634.0,35.4844,35.5935,35.3456,35.4646,204634.0
2024-10-28 11:10:00,35.79,35.91,35.74,35.84,136543.0,35.4844,35.6034,35.4348,35.534,136543.0
2024-10-28 11:20:00,35.83,35.89,35.74,35.86,158338.0,35.5241,35.5836,35.4348,35.5538,158338.0
2024-10-28 11:30:00,35.86,35.88,35.66,35.75,147299.0,35.5538,35.5737,35.3555,35.4448,147299.0
2024-10-28 11:40:00,35.76,35.84,35.61,35.77,107504.0,35.4547,35.534,35.306,35.4646,107504.0
2024-10-28 11:50:00,35.77,35.85,35.55,35.64,207988.0,35.4646,35.5439,35.2465,35.3357,207988.0
2024-10-28 12:00:00,35.63,35.84,35.55,35.84,265469.0,35.3258,35.534,35.2465,35.534,265469.0
2024-10-28 12:10:00,35.84,35.92,35.82,35.92,242589.0,35.534,35.6133,35.5142,35.6133,242589.0
2024-10-28 12:20:00,35.93,35.96,35.73,35.79,124786.0,35.6232,35.653,35.4249,35.4844,124786.0
2024-10-28 12:30:00,35.79,35.79,35.52,35.52,165263.0,35.4844,35.4844,35.2167,35.2167,165263.0
2024-10-28 12:40:00,35.52,35.74,35.51,35.62,159097.0,35.2167,35.4348,35.2068,35.3159,159097.0
2024-10-28 12:50:00,35.62,35.66,35.54,35.55,95671.0,35.3159,35.3555,35.2366,35.2465,95671.0
2024-10-28 13:00:00,35.54,35.65,35.43,35.63,114484.0,35.2366,35.3456,35.1275,35.3258,114484.0
2024-10-28 13:10:00,35.62,35.62,35.37,35.55,135960.0,35.3159,35.3159,35.068,35.2465,135960.0
2024-10-28 13:20:00,35.55,35.61,35.5,35.52,61466.0,35.2465,35.306,35.1969,35.2167,61466.0
2024-10-28 13:30:00,35.53,35.65,35.49,35.63,224270.0,35.2266,35.3456,35.187,35.3258,224270.0
2024-10-28 13:40:00,35.63,35.67,35.52,35.55,68233.0,35.3258,35.3654,35.2167,35.2465,68233.0
2024-10-28 13:50:00,35.55,35.64,35.54,35.6,151422.0,35.2465,35.3357,35.2366,35.296,151422.0
2024-10-28 14:00:00,35.59,35.59,35.49,35.57,102734.0,35.2861,35.2861,35.187,35.2663,102734.0
2024-10-28 14:10:00,35.55,35.56,35.37,35.49,54400.0,35.2465,35.2564,35.068,35.187,54400.0
2024-10-28 14:20:00,35.48,35.55,35.41,35.43,40085.0,35.1771,35.2465,35.1077,35.1275,40085.0
2024-10-28 14:30:00,35.43,35.48,35.32,35.45,83801.0,35.1275,35.1771,35.0184,35.1473,83801.0
2024-10-28 14:40:00,35.45,35.48,35.27,35.39,92680.0,35.1473,35.1771,34.9689,35.0878,92680.0
2024-10-28 14:50:00,35.4,35.55,35.4,35.45,105394.0,35.0977,35.2465,35.0977,35.1473,105394.0
2024-10-28 15:00:00,35.43,35.52,35.34,35.34,85052.0,35.1275,35.2167,35.0383,35.0383,85052.0
2024-10-28 15:10:00,35.35,35.45,35.3,35.3,63541.0,35.0482,35.1473,34.9986,34.9986,63541.0
2024-10-28 15:20:00,35.3,35.45,35.3,35.44,104886.0,34.9986,35.1473,34.9986,35.1374,104886.0
2024-10-28 15:30:00,35.45,35.56,35.37,35.43,105787.0,35.1473,35.2564,35.068,35.1275,105787.0
2024-10-28 15:40:00,35.45,35.56,35.45,35.51,123361.0,35.1473,35.2564,35.1473,35.2068,123361.0
2024-10-28 15:50:00,35.52,35.55,35.31,35.38,501698.0,35.2167,35.2465,35.0085,35.0779,501698.0
2024-10-29 09:30:00,35.48,35.54,34.95,35.35,728713.0,35.1771,35.2366,34.6516,35.0482,728713.0
2024-10-29 09:40:00,35.35,35.85,35.23,35.61,250421.0,35.0482,35.5439,34.9292,35.306,250421.0
2024-10-29 09:50:00,35.58,35.96,35.58,35.91,214854.0,35.2762,35.653,35.2762,35.6034,214854.0
2024-10-29 10:00:00,35.92,36.14,35.73,35.91,514245.0,35.6133,35.8314,35.4249,35.6034,514245.0
2024-10-29 10:10:00,35.91,36.19,35.86,36.01,280084.0,35.6034,35.881,35.5538,35.7025,280084.0
2024-10-29 10:20:00,35.99,36.39,35.91,36.05,520131.0,35.6827,36.0793,35.6034,35.7422,520131.0
2024-10-29 10:30:00,36.05,36.29,36.05,36.17,139688.0,35.7422,35.9802,35.7422,35.8612,139688.0
2024-10-29 10:40:00,36.18,36.29,36.09,36.26,173301.0,35.8711,35.9802,35.7819,35.9504,173301.0
2024-10-29 10:50:00,36.25,36.4,36.16,36.37,198312.0,35.9405,36.0892,35.8513,36.0595,198312.0
2024-10-29 11:00:00,36.37,36.4,36.17,36.22,231795.0,36.0595,36.0892,35.8612,35.9107,231795.0
2024-10-29 11:10:00,36.23,36.35,36.18,36.29,146979.0,35.9207,36.0396,35.8711,35.9802,146979.0
2024-10-29 11:20:00,36.3,36.46,36.19,36.37,147456.0,35.9901,36.1487,35.881,36.0595,147456.0
2024-10-29 11:30:00,36.38,36.49,36.31,36.49,163109.0,36.0694,36.1784,36.0,36.1784,163109.0
2024-10-29 11:40:00,36.49,36.69,36.49,36.65,233436.0,36.1784,36.3767,36.1784,36.3371,233436.0
2024-10-29 11:50:00,36.66,36.79,36.49,36.78,209260.0,36.347,36.4759,36.1784,36.466,209260.0
2024-10-29 12:00:00,36.78,36.88,36.7,36.77,216996.0,36.466,36.5651,36.3867,36.4561,216996.0
2024-10-29 12:10:00,36.78,37.14,36.77,37.02,277817.0,36.466,36.8229,36.4561,36.7039,277817.0
2024-10-29 12:20:00,37.02,37.11,36.88,36.95,148783.0,36.7039,36.7931,36.5651,36.6345,148783.0
2024-10-29 12:30:00,36.96,37.09,36.69,36.97,302208.0,36.6444,36.7733,36.3767,36.6543,302208.0
2024-10-29 12:40:00,36.96,37.09,36.84,36.93,217807.0,36.6444,36.7733,36.5255,36.6147,217807.0
2024-10-29 12:50:00,36.93,37.02,36.88,36.96,156129.0,36.6147,36.7039,36.5651,36.6444,156129.0
2024-10-29 13:00:00,36.96,37.25,36.96,37.21,372585.0,36.6444,36.932,36.6444,36.8923,372585.0
2024-10-29 13:10:00,37.21,37.28,37.16,37.25,133343.0,36.8923,36.9617,36.8427,36.932,133343.0
2024-10-29 13:20:00,37.25,37.25,37.02,37.12,154488.0,36.932,36.932,36.7039,36.8031,154488.0
2024-10-29 13:30:00,37.12,37.23,37.09,37.23,106532.0,36.8031,36.9121,36.7733,36.9121,106532.0
2024-10-29 13:40:00,37.24,37.27,37.11,37.26,130536.0,36.922,36.9518,36.7931,36.9419,130536.0
2024-10-29 13:50:00,37.25,37.35,37.21,37.3,118628.0,36.932,37.0311,36.8923,36.9815,118628.0
2024-10-29 14:00:00,37.29,37.39,37.26,37.27,207099.0,36.9716,37.0708,36.9419,36.9518,207099.0
2024-10-29 14:10:00,37.3,37.31,37.23,37.31,85976.0,36.9815,36.9914,36.9121,36.9914,85976.0
2024-10-29 14:20:00,37.31,37.53,37.31,37.53,197212.0,36.9914,37.2096,36.9914,37.2096,197212.0
2024-10-29 14:30:00,37.51,37.65,37.48,37.63,234648.0,37.1897,37.3285,37.16,37.3087,234648.0
2024-10-29 14:40:00,37.63,37.66,37.56,37.63,325949.0,37.3087,37.3385,37.2393,37.3087,325949.0
2024-10-29 14:50:00,37.63,37.67,37.55,37.56,338276.0,37.3087,37.3484,37.2294,37.2393,338276.0
2024-10-29 15:00:00,37.56,37.88,37.53,37.88,295801.0,37.2393,37.5566,37.2096,37.5566,295801.0
2024-10-29 15:10:00,37.87,38.0,37.81,37.99,356390.0,37.5467,37.6756,37.4872,37.6656,356390.0
2024-10-29 15:20:00,37.99,38.29,37.99,38.23,396685.0,37.6656,37.9631,37.6656,37.9036,396685.0
2024-10-29 15:30:00,38.23,38.39,38.2,38.24,367951.0,37.9036,38.0622,37.8738,37.9135,367951.0
2024-10-29 15:40:00,38.24,38.44,38.1,38.38,336089.0,37.9135,38.1118,37.7747,38.0523,336089.0
2024-10-29 15:50:00,38.38,38.38,37.66,37.95,929704.0,38.0523,38.0523,37.3385,37.626,929704.0
2024-10-30 09:30:00,35.04,35.04,34.47,34.91,1699780.0,34.7408,34.7408,34.1757,34.6119,1699780.0
2024-10-30 09:40:00,34.91,34.93,34.2,34.58,984162.0,34.6119,34.6318,33.908,34.2848,984162.0
2024-10-30 09:50:00,34.57,35.33,34.55,35.3,561029.0,34.2748,35.0283,34.255,34.9986,561029.0
2024-10-30 10:00:00,35.29,35.69,35.19,35.55,766481.0,34.9887,35.3853,34.8895,35.2465,766481.0
2024-10-30 10:10:00,35.55,35.67,35.38,35.57,450323.0,35.2465,35.3654,35.0779,35.2663,450323.0
2024-10-30 10:20:00,35.58,35.61,35.32,35.45,376502.0,35.2762,35.306,35.0184,35.1473,376502.0
2024-10-30 10:30:00,35.44,35.47,35.22,35.33,324133.0,35.1374,35.1672,34.9193,35.0283,324133.0
2024-10-30 10:40:00,35.33,35.53,35.26,35.34,273844.0,35.0283,35.2266,34.9589,35.0383,273844.0
2024-10-30 10:50:00,35.34,35.34,35.05,35.13,319887.0,35.0383,35.0383,34.7507,34.8301,319887.0
2024-10-30 11:00:00,35.12,35.18,34.92,35.03,321666.0,34.8201,34.8796,34.6218,34.7309,321666.0
2024-10-30 11:10:00,35.01,35.02,34.68,34.85,404202.0,34.7111,34.721,34.3839,34.5524,404202.0
2024-10-30 11:20:00,34.86,35.17,34.83,35.16,412381.0,34.5624,34.8697,34.5326,34.8598,412381.0
2024-10-30 11:30:00,35.16,35.16,34.81,34.88,291013.0,34.8598,34.8598,34.5128,34.5822,291013.0
2024-10-30 11:40:00,34.89,35.01,34.79,34.86,241812.0,34.5921,34.7111,34.493,34.5624,241812.0
2024-10-30 11:50:00,34.83,34.96,34.73,34.73,231195.0,34.5326,34.6615,34.4335,34.4335,231195.0
2024-10-30 12:00:00,34.72,34.76,34.61,34.65,224719.0,34.4236,34.4632,34.3145,34.3542,224719.0
2024-10-30 12:10:00,34.64,34.72,34.52,34.53,200454.0,34.3442,34.4236,34.2253,34.2352,200454.0
2024-10-30 12:20:00,34.53,34.59,34.43,34.55,342927.0,34.2352,34.2947,34.136,34.255,342927.0
2024-10-30 12:30:00,34.55,34.62,34.42,34.61,268200.0,34.255,34.3244,34.1261,34.3145,268200.0
2024-10-30 12:40:00,34.61,34.93,34.53,34.93,170345.0,34.3145,34.6318,34.2352,34.6318,170345.0
2024-10-30 12:50:00,34.93,34.94,34.72,34.74,148608.0,34.6318,34.6417,34.4236,34.4434,148608.0
2024-10-30 13:00:00,34.73,34.77,34.55,34.56,173124.0,34.4335,34.4731,34.255,34.2649,173124.0
2024-10-30 13:10:00,34.57,34.62,34.53,34.56,170173.0,34.2748,34.3244,34.2352,34.2649,170173.0
2024-10-30 13:20:00,34.57,34.64,34.45,34.51,236066.0,34.2748,34.3442,34.1559,34.2153,236066.0
2024-10-30 13:30:00,34.51,34.58,34.22,34.23,429642.0,34.2153,34.2848,33.9278,33.9377,429642.0
2024-10-30 13:40:00,34.22,34.49,34.19,34.49,244341.0,33.9278,34.1955,33.8981,34.1955,244341.0
2024-10-30 13:50:00,34.5,34.59,34.37,34.38,202167.0,34.2054,34.2947,34.0765,34.0865,202167.0
2024-10-30 14:00:00,34.38,34.51,34.3,34.5,173909.0,34.0865,34.2153,34.0071,34.2054,173909.0
2024-10-30 14:10:00,34.51,34.54,34.38,34.41,150602.0,34.2153,34.2451,34.0865,34.1162,150602.0
2024-10-30 14:20:00,34.42,34.53,34.4,34.41,99184.0,34.1261,34.2352,34.1063,34.1162,99184.0
2024-10-30 14:30:00,34.4,34.62,34.38,34.52,124344.0,34.1063,34.3244,34.0865,34.2253,124344.0
2024-10-30 14:40:00,34.51,34.59,34.5,34.54,74526.0,34.2153,34.2947,34.2054,34.2451,74526.0
2024-10-30 14:50:00,34.54,34.59,34.49,34.5,106326.0,34.2451,34.2947,34.1955,34.2054,106326.0
2024-10-30 15:00:00,34.48,34.5,34.19,34.3,235603.0,34.1856,34.2054,33.8981,34.0071,235603.0
2024-10-30 15:10:00,34.31,34.4,34.21,34.28,152812.0,34.0171,34.1063,33.9179,33.9873,152812.0
2024-10-30 15:20:00,34.29,34.33,34.12,34.12,276961.0,33.9972,34.0369,33.8287,33.8287,276961.0
2024-10-30 15:30:00,34.12,34.23,33.92,34.2,547078.0,33.8287,33.9377,33.6304,33.908,547078.0
2024-10-30 15:40:00,34.21,34.37,34.19,34.33,316938.0,33.9179,34.0765,33.8981,34.0369,316938.0
2024-10-30 15:50:00,34.32,34.38,33.94,33.95,1125621.0,34.027,34.0865,33.6502,33.6601,1125621.0
2024-10-31 09:30:00,33.02,33.02,31.28,31.37,2484207.0,32.7381,32.7381,31.0129,31.1022,2484207.0
2024-10-31 09:40:00,31.36,31.49,30.55,30.55,1285186.0,31.0922,31.2211,30.2892,30.2892,1285186.0
2024-10-31 09:50:00,30.54,30.63,29.93,30.05,1658701.0,30.2792,30.3685,29.6745,29.7934,1658701.0
2024-10-31 10:00:00,30.04,30.45,29.8,30.31,1210587.0,29.7835,30.19,29.5456,30.0512,1210587.0
2024-10-31 10:10:00,30.31,30.68,30.0,30.52,739782.0,30.0512,30.418,29.7439,30.2594,739782.0
2024-10-31 10:20:00,30.51,30.75,30.26,30.33,613896.0,30.2495,30.4875,30.0016,30.071,613896.0
2024-10-31 10:30:00,30.32,30.58,30.21,30.35,356041.0,30.0611,30.3189,29.9521,30.0909,356041.0
2024-10-31 10:40:00,30.35,30.41,30.0,30.04,524539.0,30.0909,30.1504,29.7439,29.7835,524539.0
2024-10-31 10:50:00,30.03,30.31,29.98,30.13,504286.0,29.7736,30.0512,29.724,29.8727,504286.0
2024-10-31 11:00:00,30.11,30.34,29.93,30.29,595264.0,29.8529,30.081,29.6745,30.0314,595264.0
2024-10-31 11:10:00,30.3,30.31,29.95,30.04,453083.0,30.0413,30.0512,29.6943,29.7835,453083.0
2024-10-31 11:20:00,30.05,30.21,30.0,30.1,456417.0,29.7934,29.9521,29.7439,29.843,456417.0
2024-10-31 11:30:00,30.09,30.12,29.75,29.75,527145.0,29.8331,29.8628,29.496,29.496,527145.0
2024-10-31 11:40:00,29.75,29.92,29.63,29.72,465405.0,29.496,29.6645,29.377,29.4662,465405.0
2024-10-31 11:50:00,29.71,29.79,29.49,29.79,598003.0,29.4563,29.5356,29.2382,29.5356,598003.0
2024-10-31 12:00:00,29.79,29.83,29.61,29.65,386286.0,29.5356,29.5753,29.3572,29.3968,386286.0
2024-10-31 12:10:00,29.65,29.84,29.58,29.76,432335.0,29.3968,29.5852,29.3274,29.5059,432335.0
2024-10-31 12:20:00,29.77,29.96,29.73,29.94,345073.0,29.5158,29.7042,29.4762,29.6844,345073.0
2024-10-31 12:30:00,29.92,29.93,29.76,29.82,261473.0,29.6645,29.6745,29.5059,29.5654,261473.0
2024-10-31 12:40:00,29.82,29.86,29.71,29.76,361654.0,29.5654,29.6051,29.4563,29.5059,361654.0
2024-10-31 12:50:00,29.75,29.84,29.73,29.78,291930.0,29.496,29.5852,29.4762,29.5257,291930.0
2024-10-31 13:00:00,29.78,30.0,29.73,29.98,314195.0,29.5257,29.7439,29.4762,29.724,314195.0
2024-10-31 13:10:00,30.0,30.06,29.81,29.84,267641.0,29.7439,29.8033,29.5555,29.5852,267641.0
2024-10-31 13:20:00,29.85,29.88,29.66,29.68,233195.0,29.5951,29.6249,29.4068,29.4266,233195.0
2024-10-31 13:30:00,29.68,29.71,29.5,29.52,333298.0,29.4266,29.4563,29.2481,29.268,333298.0
2024-10-31 13:40:00,29.54,29.62,29.34,29.5,422174.0,29.2878,29.3671,29.0895,29.2481,422174.0
2024-10-31 13:50:00,29.49,29.61,29.36,29.38,206593.0,29.2382,29.3572,29.1093,29.1291,206593.0
2024-10-31 14:00:00,29.39,29.48,29.26,29.27,316199.0,29.1391,29.2283,29.0102,29.0201,316199.0
2024-10-31 14:10:00,29.27,29.44,29.25,29.29,192596.0,29.0201,29.1886,29.0003,29.0399,192596.0
2024-10-31 14:20:00,29.31,29.43,29.23,29.43,322797.0,29.0597,29.1787,28.9804,29.1787,322797.0
2024-10-31 14:30:00,29.43,29.5,29.28,29.38,412192.0,29.1787,29.2481,29.03,29.1291,412192.0
2024-10-31 14:40:00,29.38,29.43,29.25,29.25,356005.0,29.1291,29.1787,29.0003,29.0003,356005.0
2024-10-31 14:50:00,29.26,29.62,29.26,29.61,324211.0,29.0102,29.3671,29.0102,29.3572,324211.0
2024-10-31 15:00:00,29.62,29.86,29.61,29.86,322063.0,29.3671,29.6051,29.3572,29.6051,322063.0
2024-10-31 15:10:00,29.86,29.98,29.74,29.96,313632.0,29.6051,29.724,29.4861,29.7042,313632.0
2024-10-31 15:20:00,29.97,30.02,29.73,29.73,326468.0,29.7141,29.7637,29.4762,29.4762,326468.0
2024-10-31 15:30:00,29.73,30.08,29.73,30.04,349841.0,29.4762,29.8232,29.4762,29.7835,349841.0
2024-10-31 15:40:00,30.03,30.39,29.9,30.36,529599.0,29.7736,30.1305,29.6447,30.1008,529599.0
2024-10-31 15:50:00,30.37,30.4,29.89,29.99,1603341.0,30.1107,30.1404,29.6348,29.7339,1603341.0
2024-11-01 09:30:00,30.69,30.86,30.39,30.73,1511975.0,30.428,30.5965,30.1305,30.4676,1511975.0
2024-11-01 09:40:00,30.73,31.34,30.73,31.28,936366.0,30.4676,31.0724,30.4676,31.0129,936366.0
2024-11-01 09:50:00,31.28,31.37,31.07,31.27,567158.0,31.0129,31.1022,30.8047,31.003,567158.0
2024-11-01 10:00:00,31.34,31.47,31.02,31.31,598017.0,31.0724,31.2013,30.7551,31.0427,598017.0
2024-11-01 10:10:00,31.34,31.78,31.32,31.69,586474.0,31.0724,31.5087,31.0526,31.4194,586474.0
2024-11-01 10:20:00,31.69,31.82,31.58,31.73,428800.0,31.4194,31.5483,31.3104,31.4591,428800.0
2024-11-01 10:30:00,31.75,31.78,31.35,31.4,553485.0,31.4789,31.5087,31.0823,31.1319,553485.0
2024-11-01 10:40:00,31.41,31.43,30.84,31.08,518189.0,31.1418,31.1616,30.5767,30.8146,518189.0
2024-11-01 10:50:00,31.08,31.27,30.87,31.27,404905.0,30.8146,31.003,30.6064,31.003,404905.0
2024-11-01 11:00:00,31.26,31.4,31.13,31.17,315531.0,30.9931,31.1319,30.8642,30.9039,315531.0
2024-11-01 11:10:00,31.19,31.56,31.18,31.56,327606.0,30.9237,31.2905,30.9138,31.2905,327606.0
2024-11-01 11:20:00,31.56,31.73,31.41,31.73,279462.0,31.2905,31.4591,31.1418,31.4591,279462.0
2024-11-01 11:30:00,31.74,31.76,31.49,31.61,422314.0,31.469,31.4888,31.2211,31.3401,422314.0
2024-11-01 11:40:00,31.59,31.62,31.37,31.38,360781.0,31.3203,31.35,31.1022,31.1121,360781.0
2024-11-01 11:50:00,31.39,31.46,31.32,31.45,315181.0,31.122,31.1914,31.0526,31.1815,315181.0
2024-11-01 12:00:00,31.46,31.69,31.43,31.66,373267.0,31.1914,31.4194,31.1616,31.3897,373267.0
2024-11-01 12:10:00,31.66,31.69,31.48,31.63,266893.0,31.3897,31.4194,31.2112,31.3599,266893.0
2024-11-01 12:20:00,31.61,31.62,31.44,31.44,132389.0,31.3401,31.35,31.1716,31.1716,132389.0
2024-11-01 12:30:00,31.45,31.57,31.41,31.49,202296.0,31.1815,31.3005,31.1418,31.2211,202296.0
2024-11-01 12:40:00,31.49,31.49,31.19,31.33,345194.0,31.2211,31.2211,30.9237,31.0625,345194.0
2024-11-01 12:50:00,31.31,31.4,31.23,31.35,143956.0,31.0427,31.1319,30.9634,31.0823,143956.0
2024-11-01 13:00:00,31.36,31.4,31.11,31.16,165787.0,31.0922,31.1319,30.8444,30.894,165787.0
2024-11-01 13:10:00,31.15,31.35,31.13,31.33,156813.0,30.884,31.0823,30.8642,31.0625,156813.0
2024-11-01 13:20:00,31.33,31.54,31.32,31.49,176453.0,31.0625,31.2707,31.0526,31.2211,176453.0
2024-11-01 13:30:00,31.48,31.49,31.02,31.04,336818.0,31.2112,31.2211,30.7551,30.775,336818.0
2024-11-01 13:40:00,31.02,31.17,30.96,31.1,231037.0,30.7551,30.9039,30.6957,30.8345,231037.0
2024-11-01 13:50:00,31.11,31.28,30.97,30.97,250531.0,30.8444,31.0129,30.7056,30.7056,250531.0
2024-11-01 14:00:00,30.95,31.08,30.8,30.87,153495.0,30.6857,30.8146,30.537,30.6064,153495.0
2024-11-01 14:10:00,30.87,31.04,30.81,30.92,128162.0,30.6064,30.775,30.5469,30.656,128162.0
2024-11-01 14:20:00,30.92,31.08,30.82,31.01,165274.0,30.656,30.8146,30.5569,30.7452,165274.0
2024-11-01 14:30:00,31.0,31.08,30.93,31.02,190610.0,30.7353,30.8146,30.6659,30.7551,190610.0
2024-11-01 14:40:00,30.99,31.08,30.88,30.96,94986.0,30.7254,30.8146,30.6163,30.6957,94986.0
2024-11-01 14:50:00,30.97,31.04,30.9,31.0,85258.0,30.7056,30.775,30.6362,30.7353,85258.0
2024-11-01 15:00:00,31.01,31.21,30.9,31.19,139065.0,30.7452,30.9435,30.6362,30.9237,139065.0
2024-11-01 15:10:00,31.19,31.29,31.13,31.18,144692.0,30.9237,31.0228,30.8642,30.9138,144692.0
2024-11-01 15:20:00,31.2,31.21,31.01,31.01,99505.0,30.9336,30.9435,30.7452,30.7452,99505.0
2024-11-01 15:30:00,31.01,31.07,30.96,31.07,117706.0,30.7452,30.8047,30.6957,30.8047,117706.0
2024-11-01 15:40:00,31.07,31.15,30.83,30.83,168974.0,30.8047,30.884,30.5668,30.5668,168974.0
2024-11-01 15:50:00,30.82,30.93,30.63,30.91,836940.0,30.5569,30.6659,30.3685,30.6461,836940.0
2024-11-04 09:30:00,30.61,30.84,30.02,30.44,641682.0,30.3486,30.5767,29.7637,30.1801,641682.0
2024-11-04 09:40:00,30.43,30.99,30.33,30.78,460374.0,30.1702,30.7254,30.071,30.5172,460374.0
2024-11-04 09:50:00,30.78,30.86,30.53,30.84,322339.0,30.5172,30.5965,30.2693,30.5767,322339.0
2024-11-04 10:00:00,30.84,30.93,30.63,30.71,427509.0,30.5767,30.6659,30.3685,30.4478,427509.0
2024-11-04 10:10:00,30.7,31.05,30.57,31.03,575021.0,30.4379,30.7849,30.309,30.7651,575021.0
2024-11-04 10:20:00,31.03,31.35,30.96,31.26,538601.0,30.7651,31.0823,30.6957,30.9931,538601.0
2024-11-04 10:30:00,31.27,31.45,31.17,31.19,295123.0,31.003,31.1815,30.9039,30.9237,295123.0
2024-11-04 10:40:00,31.2,31.38,31.09,31.32,268526.0,30.9336,31.1121,30.8245,31.0526,268526.0
2024-11-04 10:50:00,31.34,31.34,31.14,31.19,195842.0,31.0724,31.0724,30.8741,30.9237,195842.0
2024-11-04 11:00:00,31.2,31.52,31.2,31.48,367600.0,30.9336,31.2509,30.9336,31.2112,367600.0
2024-11-04 11:10:00,31.49,31.66,31.38,31.46,332842.0,31.2211,31.3897,31.1121,31.1914,332842.0
2024-11-04 11:20:00,31.46,31.5,31.35,31.44,152281.0,31.1914,31.231,31.0823,31.1716,152281.0
2024-11-04 11:30:00,31.43,31.45,31.14,31.14,309645.0,31.1616,31.1815,30.8741,30.8741,309645.0
2024-11-04 11:40:00,31.14,31.17,30.97,31.02,179489.0,30.8741,30.9039,30.7056,30.7551,179489.0
2024-11-04 11:50:00,30.97,31.01,30.71,30.85,225232.0,30.7056,30.7452,30.4478,30.5866,225232.0
2024-11-04 12:00:00,30.84,30.92,30.49,30.54,300785.0,30.5767,30.656,30.2297,30.2792,300785.0
2024-11-04 12:10:00,30.53,30.75,30.52,30.61,143988.0,30.2693,30.4875,30.2594,30.3486,143988.0
2024-11-04 12:20:00,30.62,30.97,30.62,30.97,115691.0,30.3586,30.7056,30.3586,30.7056,115691.0
2024-11-04 12:30:00,30.99,31.09,30.92,30.97,116754.0,30.7254,30.8245,30.656,30.7056,116754.0
2024-11-04 12:40:00,30.97,31.05,30.84,31.04,138649.0,30.7056,30.7849,30.5767,30.775,138649.0
2024-11-04 12:50:00,31.05,31.08,30.93,30.94,124808.0,30.7849,30.8146,30.6659,30.6758,124808.0
2024-11-04 13:00:00,30.93,31.04,30.7,30.75,252727.0,30.6659,30.775,30.4379,30.4875,252727.0
2024-11-04 13:10:00,30.76,31.06,30.76,30.94,132919.0,30.4974,30.7948,30.4974,30.6758,132919.0
2024-11-04 13:20:00,30.94,31.13,30.92,30.95,172273.0,30.6758,30.8642,30.656,30.6857,172273.0
2024-11-04 13:30:00,30.94,31.05,30.88,31.02,93753.0,30.6758,30.7849,30.6163,30.7551,93753.0
2024-11-04 13:40:00,31.03,31.18,31.02,31.13,132494.0,30.7651,30.9138,30.7551,30.8642,132494.0
2024-11-04 13:50:00,31.12,31.12,30.95,30.96,62807.0,30.8543,30.8543,30.6857,30.6957,62807.0
2024-11-04 14:00:00,30.97,31.05,30.91,31.0,81448.0,30.7056,30.7849,30.6461,30.7353,81448.0
2024-11-04 14:10:00,30.98,31.03,30.91,30.94,52395.0,30.7155,30.7651,30.6461,30.6758,52395.0
2024-11-04 14:20:00,30.93,30.95,30.77,30.79,80629.0,30.6659,30.6857,30.5073,30.5271,80629.0
2024-11-04 14:30:00,30.78,30.93,30.72,30.91,105351.0,30.5172,30.6659,30.4577,30.6461,105351.0
2024-11-04 14:40:00,30.9,30.93,30.78,30.84,91984.0,30.6362,30.6659,30.5172,30.5767,91984.0
2024-11-04 14:50:00,30.83,30.9,30.82,30.84,103905.0,30.5668,30.6362,30.5569,30.5767,103905.0
2024-11-04 15:00:00,30.83,30.84,30.73,30.82,84530.0,30.5668,30.5767,30.4676,30.5569,84530.0
2024-11-04 15:10:00,30.8,30.83,30.7,30.79,116358.0,30.537,30.5668,30.4379,30.5271,116358.0
2024-11-04 15:20:00,30.8,30.84,30.7,30.7,141567.0,30.537,30.5767,30.4379,30.4379,141567.0
2024-11-04 15:30:00,30.69,30.69,30.41,30.47,350613.0,30.428,30.428,30.1504,30.2098,350613.0
2024-11-04 15:40:00,30.48,30.64,30.48,30.52,269749.0,30.2198,30.3784,30.2198,30.2594,269749.0
2024-11-04 15:50:00,30.52,30.53,30.25,30.35,780946.0,30.2594,30.2693,29.9917,30.0909,780946.0
2024-11-05 09:30:00,30.43,30.83,30.25,30.7,782934.0,30.1702,30.5668,29.9917,30.4379,782934.0
2024-11-05 09:40:00,30.71,31.14,30.66,31.11,494159.0,30.4478,30.8741,30.3982,30.8444,494159.0
2024-11-05 09:50:00,31.11,31.34,30.96,31.26,338305.0,30.8444,31.0724,30.6957,30.9931,338305.0
2024-11-05 10:00:00,31.23,31.48,31.04,31.09,440890.0,30.9634,31.2112,30.775,30.8245,440890.0
2024-11-05 10:10:00,31.1,31.2,30.9,31.04,469977.0,30.8345,30.9336,30.6362,30.775,469977.0
2024-11-05 10:20:00,31.04,31.32,30.92,30.96,440099.0,30.775,31.0526,30.656,30.6957,440099.0
2024-11-05 10:30:00,30.97,31.17,30.94,31.16,255884.0,30.7056,30.9039,30.6758,30.894,255884.0
2024-11-05 10:40:00,31.16,31.36,31.11,31.25,319259.0,30.894,31.0922,30.8444,30.9832,319259.0
2024-11-05 10:50:00,31.26,31.26,30.8,30.94,413546.0,30.9931,30.9931,30.537,30.6758,413546.0
2024-11-05 11:00:00,30.92,31.16,30.81,31.12,255911.0,30.656,30.894,30.5469,30.8543,255911.0
2024-11-05 11:10:00,31.11,31.16,31.02,31.09,315300.0,30.8444,30.894,30.7551,30.8245,315300.0
2024-11-05 11:20:00,31.1,31.2,31.08,31.18,235130.0,30.8345,30.9336,30.8146,30.9138,235130.0
2024-11-05 11:30:00,31.18,31.38,31.18,31.32,293318.0,30.9138,31.1121,30.9138,31.0526,293318.0
2024-11-05 11:40:00,31.3,31.34,31.15,31.26,137766.0,31.0328,31.0724,30.884,30.9931,137766.0
2024-11-05 11:50:00,31.25,31.37,31.2,31.31,209165.0,30.9832,31.1022,30.9336,31.0427,209165.0
2024-11-05 12:00:00,31.31,31.31,31.18,31.25,197913.0,31.0427,31.0427,30.9138,30.9832,197913.0
2024-11-05 12:10:00,31.26,31.42,31.2,31.41,281798.0,30.9931,31.1517,30.9336,31.1418,281798.0
2024-11-05 12:20:00,31.41,31.41,31.24,31.27,193512.0,31.1418,31.1418,30.9733,31.003,193512.0
2024-11-05 12:30:00,31.27,31.33,31.18,31.22,110142.0,31.003,31.0625,30.9138,30.9534,110142.0
2024-11-05 12:40:00,31.23,31.38,31.2,31.38,110417.0,30.9634,31.1121,30.9336,31.1121,110417.0
2024-11-05 12:50:00,31.39,31.39,31.26,31.3,110809.0,31.122,31.122,30.9931,31.0328,110809.0
2024-11-05 13:00:00,31.29,31.45,31.25,31.43,146206.0,31.0228,31.1815,30.9832,31.1616,146206.0
2024-11-05 13:10:00,31.42,31.42,31.2,31.26,115737.0,31.1517,31.1517,30.9336,30.9931,115737.0
2024-11-05 13:20:00,31.27,31.28,31.16,31.17,96746.0,31.003,31.0129,30.894,30.9039,96746.0
2024-11-05 13:30:00,31.16,31.17,30.87,30.97,237275.0,30.894,30.9039,30.6064,30.7056,237275.0
2024-11-05 13:40:00,30.98,31.07,30.91,31.01,141202.0,30.7155,30.8047,30.6461,30.7452,141202.0
2024-11-05 13:50:00,31.0,31.05,30.91,30.97,117878.0,30.7353,30.7849,30.6461,30.7056,117878.0
2024-11-05 14:00:00,30.98,31.09,30.94,31.08,184722.0,30.7155,30.8245,30.6758,30.8146,184722.0
2024-11-05 14:10:00,31.08,31.16,31.01,31.03,117901.0,30.8146,30.894,30.7452,30.7651,117901.0
2024-11-05 14:20:00,31.02,31.24,30.98,31.1,96452.0,30.7551,30.9733,30.7155,30.8345,96452.0
2024-11-05 14:30:00,31.11,31.17,31.09,31.14,74815.0,30.8444,30.9039,30.8245,30.8741,74815.0
2024-11-05 14:40:00,31.14,31.16,31.03,31.03,75698.0,30.8741,30.894,30.7651,30.7651,75698.0
2024-11-05 14:50:00,31.02,31.02,30.79,30.83,228657.0,30.7551,30.7551,30.5271,30.5668,228657.0
2024-11-05 15:00:00,30.81,31.05,30.75,31.05,205144.0,30.5469,30.7849,30.4875,30.7849,205144.0
2024-11-05 15:10:00,31.05,31.21,31.04,31.21,114731.0,30.7849,30.9435,30.775,30.9435,114731.0
2024-11-05 15:20:00,31.2,31.22,31.09,31.22,123195.0,30.9336,30.9534,30.8245,30.9534,123195.0
2024-11-05 15:30:00,31.21,31.36,31.13,31.31,208918.0,30.9435,31.0922,30.8642,31.0427,208918.0
2024-11-05 15:40:00,31.31,31.31,31.04,31.22,287641.0,31.0427,31.0427,30.775,30.9534,287641.0
2024-11-05 15:50:00,31.21,31.44,31.12,31.44,965768.0,30.9435,31.1716,30.8543,31.1716,965768.0
2024-11-06 09:30:00,33.3,33.87,33.19,33.83,2000484.0,33.0157,33.5808,32.9066,33.5412,2000484.0
2024-11-06 09:40:00,33.82,33.87,32.63,32.76,866005.0,33.5312,33.5808,32.3514,32.4803,866005.0
2024-11-06 09:50:00,32.77,32.83,32.4,32.66,631660.0,32.4902,32.5497,32.1234,32.3811,631660.0
2024-11-06 10:00:00,32.69,33.23,32.67,32.87,894818.0,32.4109,32.9463,32.3911,32.5894,894818.0
2024-11-06 10:10:00,32.88,33.47,32.78,33.34,900338.0,32.5993,33.1842,32.5001,33.0553,900338.0
2024-11-06 10:20:00,33.35,33.44,33.05,33.27,554626.0,33.0653,33.1545,32.7678,32.9859,554626.0
2024-11-06 10:30:00,33.27,33.4,32.86,32.95,530429.0,32.9859,33.1148,32.5794,32.6687,530429.0
2024-11-06 10:40:00,32.96,33.18,32.79,33.14,521073.0,32.6786,32.8967,32.51,32.857,521073.0
2024-11-06 10:50:00,33.13,33.15,32.8,33.01,433570.0,32.8471,32.867,32.5199,32.7282,433570.0
2024-11-06 11:00:00,33.01,33.12,32.83,32.99,432517.0,32.7282,32.8372,32.5497,32.7083,432517.0
2024-11-06 11:10:00,33.0,33.31,33.0,33.17,560262.0,32.7182,33.0256,32.7182,32.8868,560262.0
2024-11-06 11:20:00,33.17,33.38,32.98,33.3,421724.0,32.8868,33.095,32.6984,33.0157,421724.0
2024-11-06 11:30:00,33.31,33.47,33.24,33.47,265143.0,33.0256,33.1842,32.9562,33.1842,265143.0
2024-11-06 11:40:00,33.48,33.52,33.23,33.33,398208.0,33.1941,33.2338,32.9463,33.0454,398208.0
2024-11-06 11:50:00,33.34,33.49,33.34,33.49,224104.0,33.0553,33.2041,33.0553,33.2041,224104.0
2024-11-06 12:00:00,33.48,33.54,33.34,33.5,314296.0,33.1941,33.2536,33.0553,33.214,314296.0
2024-11-06 12:10:00,33.51,33.6,33.39,33.47,314588.0,33.2239,33.3131,33.1049,33.1842,314588.0
2024-11-06 12:20:00,33.46,33.48,33.34,33.42,234177.0,33.1743,33.1941,33.0553,33.1347,234177.0
2024-11-06 12:30:00,33.41,33.52,33.3,33.41,213213.0,33.1247,33.2338,33.0157,33.1247,213213.0
2024-11-06 12:40:00,33.43,33.59,33.41,33.57,192697.0,33.1446,33.3032,33.1247,33.2834,192697.0
2024-11-06 12:50:00,33.57,33.63,33.49,33.6,151341.0,33.2834,33.3429,33.2041,33.3131,151341.0
2024-11-06 13:00:00,33.61,33.82,33.54,33.82,448497.0,33.323,33.5312,33.2536,33.5312,448497.0
2024-11-06 13:10:00,33.82,33.82,33.72,33.82,191462.0,33.5312,33.5312,33.4321,33.5312,191462.0
2024-11-06 13:20:00,33.81,33.95,33.7,33.93,321074.0,33.5213,33.6601,33.4123,33.6403,321074.0
2024-11-06 13:30:00,33.93,34.0,33.83,33.98,492011.0,33.6403,33.7097,33.5412,33.6899,492011.0
2024-11-06 13:40:00,33.99,34.13,33.94,34.08,331079.0,33.6998,33.8386,33.6502,33.789,331079.0
2024-11-06 13:50:00,34.08,34.09,33.86,34.09,194182.0,33.789,33.7989,33.5709,33.7989,194182.0
2024-11-06 14:00:00,34.09,34.24,34.05,34.15,253432.0,33.7989,33.9477,33.7593,33.8584,253432.0
2024-11-06 14:10:00,34.13,34.13,33.92,33.97,182124.0,33.8386,33.8386,33.6304,33.68,182124.0
2024-11-06 14:20:00,33.97,34.23,33.96,34.23,185345.0,33.68,33.9377,33.67,33.9377,185345.0
2024-11-06 14:30:00,34.22,34.24,34.12,34.13,222507.0,33.9278,33.9477,33.8287,33.8386,222507.0
2024-11-06 14:40:00,34.13,34.25,34.1,34.22,290163.0,33.8386,33.9576,33.8088,33.9278,290163.0
2024-11-06 14:50:00,34.21,34.26,34.09,34.21,326119.0,33.9179,33.9675,33.7989,33.9179,326119.0
2024-11-06 15:00:00,34.2,34.24,34.08,34.24,291237.0,33.908,33.9477,33.789,33.9477,291237.0
2024-11-06 15:10:00,34.24,34.32,34.2,34.3,343741.0,33.9477,34.027,33.908,34.0071,343741.0
2024-11-06 15:20:00,34.29,34.38,34.13,34.36,341601.0,33.9972,34.0865,33.8386,34.0666,341601.0
2024-11-06 15:30:00,34.37,34.4,34.23,34.23,270350.0,34.0765,34.1063,33.9377,33.9377,270350.0
2024-11-06 15:40:00,34.24,34.47,34.2,34.45,589645.0,33.9477,34.1757,33.908,34.1559,589645.0
2024-11-06 15:50:00,34.44,34.45,34.04,34.11,1430946.0,34.1459,34.1559,33.7494,33.8188,1430946.0
2024-11-07 09:30:00,35.77,35.95,35.44,35.71,1321180.0,35.4646,35.6431,35.1374,35.4051,1321180.0
2024-11-07 09:40:00,35.7,35.99,35.57,35.71,383817.0,35.3952,35.6827,35.2663,35.4051,383817.0
2024-11-07 09:50:00,35.7,36.28,35.64,36.26,600802.0,35.3952,35.9702,35.3357,35.9504,600802.0
2024-11-07 10:00:00,36.25,36.36,36.11,36.2,578659.0,35.9405,36.0496,35.8017,35.8909,578659.0
2024-11-07 10:10:00,36.21,36.35,35.98,36.05,449292.0,35.9008,36.0396,35.6728,35.7422,449292.0
2024-11-07 10:20:00,36.05,36.08,35.77,35.94,486767.0,35.7422,35.7719,35.4646,35.6331,486767.0
2024-11-07 10:30:00,35.95,36.05,35.77,35.82,515232.0,35.6431,35.7422,35.4646,35.5142,515232.0
2024-11-07 10:40:00,35.82,36.03,35.7,36.03,427423.0,35.5142,35.7224,35.3952,35.7224,427423.0
2024-11-07 10:50:00,36.04,36.16,35.94,36.1,303851.0,35.7323,35.8513,35.6331,35.7918,303851.0
2024-11-07 11:00:00,36.11,36.13,35.7,35.84,273930.0,35.8017,35.8215,35.3952,35.534,273930.0
2024-11-07 11:10:00,35.84,35.89,35.72,35.86,255002.0,35.534,35.5836,35.415,35.5538,255002.0
2024-11-07 11:20:00,35.84,35.96,35.8,35.92,220059.0,35.534,35.653,35.4943,35.6133,220059.0
2024-11-07 11:30:00,35.92,35.98,35.85,35.93,198014.0,35.6133,35.6728,35.5439,35.6232,198014.0
2024-11-07 11:40:00,35.92,36.14,35.92,36.13,282783.0,35.6133,35.8314,35.6133,35.8215,282783.0
2024-11-07 11:50:00,36.15,36.2,36.1,36.13,174328.0,35.8413,35.8909,35.7918,35.8215,174328.0
2024-11-07 12:00:00,36.11,36.11,35.88,36.01,299553.0,35.8017,35.8017,35.5737,35.7025,299553.0
2024-11-07 12:10:00,36.0,36.13,35.98,36.12,150985.0,35.6926,35.8215,35.6728,35.8116,150985.0
2024-11-07 12:20:00,36.12,36.18,36.07,36.14,193714.0,35.8116,35.8711,35.762,35.8314,193714.0
2024-11-07 12:30:00,36.14,36.19,36.0,36.13,160358.0,35.8314,35.881,35.6926,35.8215,160358.0
2024-11-07 12:40:00,36.12,36.19,36.09,36.11,90650.0,35.8116,35.881,35.7819,35.8017,90650.0
2024-11-07 12:50:00,36.11,36.25,36.1,36.25,166811.0,35.8017,35.9405,35.7918,35.9405,166811.0
2024-11-07 13:00:00,36.25,36.25,36.06,36.09,168737.0,35.9405,35.9405,35.7521,35.7819,168737.0
2024-11-07 13:10:00,36.1,36.14,36.0,36.05,192564.0,35.7918,35.8314,35.6926,35.7422,192564.0
2024-11-07 13:20:00,36.06,36.2,36.06,36.14,119693.0,35.7521,35.8909,35.7521,35.8314,119693.0
2024-11-07 13:30:00,36.13,36.13,36.0,36.08,115220.0,35.8215,35.8215,35.6926,35.7719,115220.0
2024-11-07 13:40:00,36.07,36.07,35.97,36.05,140338.0,35.762,35.762,35.6629,35.7422,140338.0
2024-11-07 13:50:00,36.05,36.16,36.05,36.06,106952.0,35.7422,35.8513,35.7422,35.7521,106952.0
2024-11-07 14:00:00,36.08,36.28,35.98,36.18,331003.0,35.7719,35.9702,35.6728,35.8711,331003.0
2024-11-07 14:10:00,36.17,36.18,35.98,36.04,157202.0,35.8612,35.8711,35.6728,35.7323,157202.0
2024-11-07 14:20:00,36.05,36.05,35.85,35.98,138336.0,35.7422,35.7422,35.5439,35.6728,138336.0
2024-11-07 14:30:00,35.98,36.19,35.98,36.12,199963.0,35.6728,35.881,35.6728,35.8116,199963.0
2024-11-07 14:40:00,36.11,36.25,35.8,36.2,514723.0,35.8017,35.9405,35.4943,35.8909,514723.0
2024-11-07 14:50:00,36.21,36.27,36.03,36.27,193940.0,35.9008,35.9603,35.7224,35.9603,193940.0
2024-11-07 15:00:00,36.27,36.27,36.09,36.13,188423.0,35.9603,35.9603,35.7819,35.8215,188423.0
2024-11-07 15:10:00,36.15,36.3,36.11,36.16,238512.0,35.8413,35.9901,35.8017,35.8513,238512.0
2024-11-07 15:20:00,36.16,36.26,36.1,36.19,202082.0,35.8513,35.9504,35.7918,35.881,202082.0
2024-11-07 15:30:00,36.17,36.32,36.14,36.16,256983.0,35.8612,36.0099,35.8314,35.8513,256983.0
2024-11-07 15:40:00,36.17,36.33,36.16,36.26,268570.0,35.8612,36.0198,35.8513,35.9504,268570.0
2024-11-07 15:50:00,36.25,36.37,36.18,36.28,1284905.0,35.9405,36.0595,35.8711,35.9702,1284905.0
2024-11-08 09:30:00,35.62,36.27,35.56,35.83,913221.0,35.3159,35.9603,35.2564,35.5241,913221.0
2024-11-08 09:40:00,35.83,35.91,35.45,35.63,405021.0,35.5241,35.6034,35.1473,35.3258,405021.0
2024-11-08 09:50:00,35.63,35.73,35.45,35.48,347777.0,35.3258,35.4249,35.1473,35.1771,347777.0
2024-11-08 10:00:00,35.47,35.7,34.92,34.93,640471.0,35.1672,35.3952,34.6218,34.6318,640471.0
2024-11-08 10:10:00,34.92,35.17,34.84,35.16,568196.0,34.6218,34.8697,34.5425,34.8598,568196.0
2024-11-08 10:20:00,35.16,35.45,35.07,35.38,372324.0,34.8598,35.1473,34.7706,35.0779,372324.0
2024-11-08 10:30:00,35.39,35.61,35.21,35.36,361284.0,35.0878,35.306,34.9094,35.0581,361284.0
2024-11-08 10:40:00,35.35,35.38,35.21,35.32,215006.0,35.0482,35.0779,34.9094,35.0184,215006.0
2024-11-08 10:50:00,35.33,35.48,35.31,35.45,260846.0,35.0283,35.1771,35.0085,35.1473,260846.0
2024-11-08 11:00:00,35.45,35.51,35.27,35.49,237578.0,35.1473,35.2068,34.9689,35.187,237578.0
2024-11-08 11:10:00,35.49,35.55,35.38,35.39,296681.0,35.187,35.2465,35.0779,35.0878,296681.0
2024-11-08 11:20:00,35.44,35.46,35.3,35.33,148545.0,35.1374,35.1572,34.9986,35.0283,148545.0
2024-11-08 11:30:00,35.34,35.41,35.11,35.19,205030.0,35.0383,35.1077,34.8102,34.8895,205030.0
2024-11-08 11:40:00,35.18,35.26,35.11,35.25,135351.0,34.8796,34.9589,34.8102,34.949,135351.0
2024-11-08 11:50:00,35.26,35.43,35.23,35.27,137075.0,34.9589,35.1275,34.9292,34.9689,137075.0
2024-11-08 12:00:00,35.25,35.27,35.05,35.16,243922.0,34.949,34.9689,34.7507,34.8598,243922.0
2024-11-08 12:10:00,35.16,35.19,35.01,35.02,203724.0,34.8598,34.8895,34.7111,34.721,203724.0
2024-11-08 12:20:00,35.02,35.12,35.02,35.09,232915.0,34.721,34.8201,34.721,34.7904,232915.0
2024-11-08 12:30:00,35.1,35.22,35.06,35.13,193189.0,34.8003,34.9193,34.7607,34.8301,193189.0
2024-11-08 12:40:00,35.12,35.16,35.02,35.05,104698.0,34.8201,34.8598,34.721,34.7507,104698.0
2024-11-08 12:50:00,35.06,35.2,35.05,35.14,178793.0,34.7607,34.8995,34.7507,34.84,178793.0
2024-11-08 13:00:00,35.13,35.34,35.12,35.27,181168.0,34.8301,35.0383,34.8201,34.9689,181168.0
2024-11-08 13:10:00,35.26,35.31,35.21,35.25,123037.0,34.9589,35.0085,34.9094,34.949,123037.0
2024-11-08 13:20:00,35.26,35.34,35.22,35.31,113078.0,34.9589,35.0383,34.9193,35.0085,113078.0
2024-11-08 13:30:00,35.29,35.41,35.24,35.4,139447.0,34.9887,35.1077,34.9391,35.0977,139447.0
2024-11-08 13:40:00,35.4,35.4,35.3,35.32,165325.0,35.0977,35.0977,34.9986,35.0184,165325.0
2024-11-08 13:50:00,35.33,35.36,35.21,35.33,96576.0,35.0283,35.0581,34.9094,35.0283,96576.0
2024-11-08 14:00:00,35.31,35.44,35.26,35.39,121020.0,35.0085,35.1374,34.9589,35.0878,121020.0
2024-11-08 14:10:00,35.39,35.42,35.32,35.33,149916.0,35.0878,35.1176,35.0184,35.0283,149916.0
2024-11-08 14:20:00,35.31,35.54,35.27,35.53,140767.0,35.0085,35.2366,34.9689,35.2266,140767.0
2024-11-08 14:30:00,35.53,35.53,35.37,35.4,86809.0,35.2266,35.2266,35.068,35.0977,86809.0
2024-11-08 14:40:00,35.41,35.42,35.28,35.32,100302.0,35.1077,35.1176,34.9788,35.0184,100302.0
2024-11-08 14:50:00,35.33,35.33,35.14,35.15,118024.0,35.0283,35.0283,34.84,34.8499,118024.0
2024-11-08 15:00:00,35.16,35.18,35.0,35.16,332133.0,34.8598,34.8796,34.7012,34.8598,332133.0
2024-11-08 15:10:00,35.15,35.19,35.03,35.16,141143.0,34.8499,34.8895,34.7309,34.8598,141143.0
2024-11-08 15:20:00,35.15,35.21,35.05,35.16,120515.0,34.8499,34.9094,34.7507,34.8598,120515.0
2024-11-08 15:30:00,35.17,35.27,35.09,35.26,166126.0,34.8697,34.9689,34.7904,34.9589,166126.0
2024-11-08 15:40:00,35.26,35.27,35.17,35.23,132041.0,34.9589,34.9689,34.8697,34.9292,132041.0
2024-11-08 15:50:00,35.22,35.45,35.21,35.41,724628.0,34.9193,35.1473,34.9094,35.1077,724628.0
2024-11-11 09:30:00,34.41,34.41,33.26,33.3,1979377.0,34.1162,34.1162,32.976,33.0157,1979377.0
2024-11-11 09:40:00,33.29,33.41,32.45,32.49,802294.0,33.0058,33.1247,32.1729,32.2126,802294.0
2024-11-11 09:50:00,32.5,32.52,31.9,31.91,795744.0,32.2225,32.2423,31.6276,31.6375,795744.0
2024-11-11 10:00:00,31.94,32.4,31.9,32.39,710976.0,31.6673,32.1234,31.6276,32.1134,710976.0
2024-11-11 10:10:00,32.39,32.64,32.37,32.57,584627.0,32.1134,32.3613,32.0936,32.2919,584627.0
2024-11-11 10:20:00,32.58,32.72,32.52,32.67,524557.0,32.3018,32.4406,32.2423,32.3911,524557.0
2024-11-11 10:30:00,32.67,33.11,32.66,33.1,548864.0,32.3911,32.8273,32.3811,32.8174,548864.0
2024-11-11 10:40:00,33.11,33.15,32.59,32.74,431077.0,32.8273,32.867,32.3117,32.4605,431077.0
2024-11-11 10:50:00,32.74,32.99,32.59,32.9,264770.0,32.4605,32.7083,32.3117,32.6191,264770.0
2024-11-11 11:00:00,32.9,32.9,32.51,32.53,277278.0,32.6191,32.6191,32.2324,32.2523,277278.0
2024-11-11 11:10:00,32.55,32.61,32.36,32.58,330134.0,32.2721,32.3316,32.0837,32.3018,330134.0
2024-11-11 11:20:00,32.59,32.62,32.18,32.19,251588.0,32.3117,32.3415,31.9052,31.9152,251588.0
2024-11-11 11:30:00,32.2,32.3,32.11,32.29,269139.0,31.9251,32.0242,31.8358,32.0143,269139.0
2024-11-11 11:40:00,32.29,32.29,32.07,32.16,246846.0,32.0143,32.0143,31.7962,31.8854,246846.0
2024-11-11 11:50:00,32.13,32.22,32.05,32.12,239996.0,31.8557,31.9449,31.7764,31.8458,239996.0
2024-11-11 12:00:00,32.11,32.14,32.02,32.05,208921.0,31.8358,31.8656,31.7466,31.7764,208921.0
2024-11-11 12:10:00,32.04,32.05,31.76,31.79,516912.0,31.7664,31.7764,31.4888,31.5186,516912.0
2024-11-11 12:20:00,31.8,31.91,31.79,31.82,355547.0,31.5285,31.6375,31.5186,31.5483,355547.0
2024-11-11 12:30:00,31.83,32.03,31.82,31.99,268347.0,31.5582,31.7565,31.5483,31.7169,268347.0
2024-11-11 12:40:00,31.99,32.07,31.93,32.01,240874.0,31.7169,31.7962,31.6574,31.7367,240874.0
2024-11-11 12:50:00,32.0,32.02,31.91,31.91,296544.0,31.7268,31.7466,31.6375,31.6375,296544.0
2024-11-11 13:00:00,31.9,31.9,31.65,31.68,640026.0,31.6276,31.6276,31.3798,31.4095,640026.0
2024-11-11 13:10:00,31.67,31.68,31.5,31.62,332611.0,31.3996,31.4095,31.231,31.35,332611.0
2024-11-11 13:20:00,31.63,31.73,31.48,31.73,389869.0,31.3599,31.4591,31.2112,31.4591,389869.0
2024-11-11 13:30:00,31.71,31.87,31.69,31.75,209786.0,31.4393,31.5979,31.4194,31.4789,209786.0
2024-11-11 13:40:00,31.75,31.8,31.63,31.76,311159.0,31.4789,31.5285,31.3599,31.4888,311159.0
2024-11-11 13:50:00,31.76,31.85,31.66,31.73,261378.0,31.4888,31.5781,31.3897,31.4591,261378.0
2024-11-11 14:00:00,31.72,31.75,31.65,31.74,216803.0,31.4492,31.4789,31.3798,31.469,216803.0
2024-11-11 14:10:00,31.74,31.78,31.69,31.74,232874.0,31.469,31.5087,31.4194,31.469,232874.0
2024-11-11 14:20:00,31.74,31.74,31.59,31.6,234835.0,31.469,31.469,31.3203,31.3302,234835.0
2024-11-11 14:30:00,31.61,31.81,31.56,31.8,235153.0,31.3401,31.5384,31.2905,31.5285,235153.0
2024-11-11 14:40:00,31.8,32.04,31.77,32.04,112505.0,31.5285,31.7664,31.4987,31.7664,112505.0
2024-11-11 14:50:00,32.05,32.09,31.95,32.09,301661.0,31.7764,31.816,31.6772,31.816,301661.0
2024-11-11 15:00:00,32.09,32.46,32.07,32.46,198126.0,31.816,32.1829,31.7962,32.1829,198126.0
2024-11-11 15:10:00,32.46,32.61,32.41,32.6,381678.0,32.1829,32.3316,32.1333,32.3217,381678.0
2024-11-11 15:20:00,32.6,32.64,32.54,32.56,261641.0,32.3217,32.3613,32.2622,32.282,261641.0
2024-11-11 15:30:00,32.55,32.72,32.45,32.71,234633.0,32.2721,32.4406,32.1729,32.4307,234633.0
2024-11-11 15:40:00,32.71,32.77,32.48,32.51,264034.0,32.4307,32.4902,32.2027,32.2324,264034.0
2024-11-11 15:50:00,32.51,32.77,32.49,32.76,628845.0,32.2324,32.4902,32.2126,32.4803,628845.0
2024-11-12 09:30:00,32.37,32.54,31.94,32.33,902109.0,32.0936,32.2622,31.6673,32.054,902109.0
2024-11-12 09:40:00,32.35,32.37,31.92,32.06,317965.0,32.0738,32.0936,31.6475,31.7863,317965.0
2024-11-12 09:50:00,32.07,32.54,32.01,32.49,292316.0,31.7962,32.2622,31.7367,32.2126,292316.0
2024-11-12 10:00:00,32.49,32.53,32.04,32.14,402707.0,32.2126,32.2523,31.7664,31.8656,402707.0
2024-11-12 10:10:00,32.13,32.4,32.12,32.22,243483.0,31.8557,32.1234,31.8458,31.9449,243483.0
2024-11-12 10:20:00,32.22,32.36,32.1,32.25,256792.0,31.9449,32.0837,31.8259,31.9746,256792.0
2024-11-12 10:30:00,32.28,32.3,31.87,31.91,403617.0,32.0044,32.0242,31.5979,31.6375,403617.0
2024-11-12 10:40:00,31.91,32.0,31.76,31.88,362580.0,31.6375,31.7268,31.4888,31.6078,362580.0
2024-11-12 10:50:00,31.88,31.94,31.59,31.61,241934.0,31.6078,31.6673,31.3203,31.3401,241934.0
2024-11-12 11:00:00,31.61,31.68,31.47,31.47,315329.0,31.3401,31.4095,31.2013,31.2013,315329.0
2024-11-12 11:10:00,31.46,31.64,31.32,31.64,317225.0,31.1914,31.3699,31.0526,31.3699,317225.0
2024-11-12 11:20:00,31.64,31.67,31.4,31.55,228876.0,31.3699,31.3996,31.1319,31.2806,228876.0
2024-11-12 11:30:00,31.53,31.61,31.39,31.39,165349.0,31.2608,31.3401,31.122,31.122,165349.0
2024-11-12 11:40:00,31.39,31.47,31.14,31.16,240522.0,31.122,31.2013,30.8741,30.894,240522.0
2024-11-12 11:50:00,31.17,31.42,31.03,31.05,321839.0,30.9039,31.1517,30.7651,30.7849,321839.0
2024-11-12 12:00:00,31.04,31.2,31.0,31.08,289435.0,30.775,30.9336,30.7353,30.8146,289435.0
2024-11-12 12:10:00,31.1,31.15,31.03,31.07,132130.0,30.8345,30.884,30.7651,30.8047,132130.0
2024-11-12 12:20:00,31.08,31.17,30.97,31.17,399381.0,30.8146,30.9039,30.7056,30.9039,399381.0
2024-11-12 12:30:00,31.16,31.19,31.02,31.02,121888.0,30.894,30.9237,30.7551,30.7551,121888.0
2024-11-12 12:40:00,31.01,31.01,30.73,30.74,285454.0,30.7452,30.7452,30.4676,30.4775,285454.0
2024-11-12 12:50:00,30.73,30.76,30.44,30.48,418661.0,30.4676,30.4974,30.1801,30.2198,418661.0
2024-11-12 13:00:00,30.46,30.61,30.38,30.56,376542.0,30.1999,30.3486,30.1206,30.2991,376542.0
2024-11-12 13:10:00,30.57,30.9,30.57,30.87,211327.0,30.309,30.6362,30.309,30.6064,211327.0
2024-11-12 13:20:00,30.88,30.88,30.7,30.83,121052.0,30.6163,30.6163,30.4379,30.5668,121052.0
2024-11-12 13:30:00,30.84,31.07,30.84,30.89,199164.0,30.5767,30.8047,30.5767,30.6263,199164.0
2024-11-12 13:40:00,30.89,31.06,30.87,30.99,182421.0,30.6263,30.7948,30.6064,30.7254,182421.0
2024-11-12 13:50:00,30.98,31.17,30.97,31.05,232289.0,30.7155,30.9039,30.7056,30.7849,232289.0
2024-11-12 14:00:00,31.04,31.2,31.01,31.13,190362.0,30.775,30.9336,30.7452,30.8642,190362.0
2024-11-12 14:10:00,31.12,31.32,31.07,31.28,119305.0,30.8543,31.0526,30.8047,31.0129,119305.0
2024-11-12 14:20:00,31.29,31.32,31.18,31.18,144931.0,31.0228,31.0526,30.9138,30.9138,144931.0
2024-11-12 14:30:00,31.18,31.37,31.18,31.28,157801.0,30.9138,31.1022,30.9138,31.0129,157801.0
2024-11-12 14:40:00,31.28,31.41,31.27,31.4,111379.0,31.0129,31.1418,31.003,31.1319,111379.0
2024-11-12 14:50:00,31.39,31.42,31.31,31.4,145889.0,31.122,31.1517,31.0427,31.1319,145889.0
2024-11-12 15:00:00,31.4,31.6,31.39,31.39,243384.0,31.1319,31.3302,31.122,31.122,243384.0
2024-11-12 15:10:00,31.41,31.47,31.34,31.46,235907.0,31.1418,31.2013,31.0724,31.1914,235907.0
2024-11-12 15:20:00,31.46,31.6,31.4,31.54,203884.0,31.1914,31.3302,31.1319,31.2707,203884.0
2024-11-12 15:30:00,31.52,31.62,31.5,31.61,148583.0,31.2509,31.35,31.231,31.3401,148583.0
2024-11-12 15:40:00,31.6,31.69,31.57,31.64,251839.0,31.3302,31.4194,31.3005,31.3699,251839.0
2024-11-12 15:50:00,31.63,31.7,31.52,31.67,1025296.0,31.3599,31.4293,31.2509,31.3996,1025296.0
2024-11-13 09:30:00,30.83,31.21,30.76,30.84,703985.0,30.5668,30.9435,30.4974,30.5767,703985.0
2024-11-13 09:40:00,30.86,31.05,30.67,30.71,374056.0,30.5965,30.7849,30.4081,30.4478,374056.0
2024-11-13 09:50:00,30.72,30.82,30.52,30.57,454332.0,30.4577,30.5569,30.2594,30.309,454332.0
2024-11-13 10:00:00,30.58,30.58,30.01,30.13,650288.0,30.3189,30.3189,29.7538,29.8727,650288.0
2024-11-13 10:10:00,30.13,30.39,30.12,30.22,509402.0,29.8727,30.1305,29.8628,29.962,509402.0
2024-11-13 10:20:00,30.22,30.25,30.01,30.03,471370.0,29.962,29.9917,29.7538,29.7736,471370.0
2024-11-13 10:30:00,30.03,30.25,30.0,30.01,440418.0,29.7736,29.9917,29.7439,29.7538,440418.0
2024-11-13 10:40:00,30.01,30.03,29.77,29.98,806429.0,29.7538,29.7736,29.5158,29.724,806429.0
2024-11-13 10:50:00,29.96,30.14,29.93,30.02,422480.0,29.7042,29.8827,29.6745,29.7637,422480.0
2024-11-13 11:00:00,30.02,30.04,29.67,29.78,418973.0,29.7637,29.7835,29.4167,29.5257,418973.0
2024-11-13 11:10:00,29.77,29.84,29.7,29.75,323212.0,29.5158,29.5852,29.4464,29.496,323212.0
2024-11-13 11:20:00,29.75,29.94,29.63,29.89,376211.0,29.496,29.6844,29.377,29.6348,376211.0
2024-11-13 11:30:00,29.88,30.01,29.86,29.87,289470.0,29.6249,29.7538,29.6051,29.615,289470.0
2024-11-13 11:40:00,29.88,29.91,29.61,29.9,342717.0,29.6249,29.6546,29.3572,29.6447,342717.0
2024-11-13 11:50:00,29.9,29.97,29.84,29.87,377394.0,29.6447,29.7141,29.5852,29.615,377394.0
2024-11-13 12:00:00,29.86,29.87,29.7,29.81,286563.0,29.6051,29.615,29.4464,29.5555,286563.0
2024-11-13 12:10:00,29.8,29.86,29.71,29.73,231229.0,29.5456,29.6051,29.4563,29.4762,231229.0
2024-11-13 12:20:00,29.73,29.76,29.6,29.66,283582.0,29.4762,29.5059,29.3473,29.4068,283582.0
2024-11-13 12:30:00,29.66,29.7,29.6,29.68,211226.0,29.4068,29.4464,29.3473,29.4266,211226.0
2024-11-13 12:40:00,29.68,29.71,29.55,29.65,231795.0,29.4266,29.4563,29.2977,29.3968,231795.0
2024-11-13 12:50:00,29.67,29.9,29.66,29.9,187297.0,29.4167,29.6447,29.4068,29.6447,187297.0
2024-11-13 13:00:00,29.91,30.09,29.87,30.07,177318.0,29.6546,29.8331,29.615,29.8133,177318.0
2024-11-13 13:10:00,30.07,30.14,30.0,30.05,206294.0,29.8133,29.8827,29.7439,29.7934,206294.0
2024-11-13 13:20:00,30.06,30.08,29.98,29.99,175019.0,29.8033,29.8232,29.724,29.7339,175019.0
2024-11-13 13:30:00,30.0,30.11,30.0,30.04,133965.0,29.7439,29.8529,29.7439,29.7835,133965.0
2024-11-13 13:40:00,30.04,30.32,30.01,30.31,209054.0,29.7835,30.0611,29.7538,30.0512,209054.0
2024-11-13 13:50:00,30.3,30.3,30.19,30.23,129474.0,30.0413,30.0413,29.9322,29.9719,129474.0
2024-11-13 14:00:00,30.24,30.26,30.1,30.11,150769.0,29.9818,30.0016,29.843,29.8529,150769.0
2024-11-13 14:10:00,30.11,30.17,30.02,30.05,196029.0,29.8529,29.9124,29.7637,29.7934,196029.0
2024-11-13 14:20:00,30.04,30.2,30.01,30.03,165641.0,29.7835,29.9421,29.7538,29.7736,165641.0
2024-11-13 14:30:00,30.03,30.09,29.88,29.88,261767.0,29.7736,29.8331,29.6249,29.6249,261767.0
2024-11-13 14:40:00,29.87,29.89,29.78,29.85,135179.0,29.615,29.6348,29.5257,29.5951,135179.0
2024-11-13 14:50:00,29.84,30.02,29.82,29.89,151907.0,29.5852,29.7637,29.5654,29.6348,151907.0
2024-11-13 15:00:00,29.88,29.93,29.7,29.84,203331.0,29.6249,29.6745,29.4464,29.5852,203331.0
2024-11-13 15:10:00,29.84,29.98,29.79,29.96,134568.0,29.5852,29.724,29.5356,29.7042,134568.0
2024-11-13 15:20:00,29.97,29.99,29.79,29.85,145735.0,29.7141,29.7339,29.5356,29.5951,145735.0
2024-11-13 15:30:00,29.86,30.07,29.73,29.99,400597.0,29.6051,29.8133,29.4762,29.7339,400597.0
2024-11-13 15:40:00,29.99,30.04,29.8,29.83,266105.0,29.7339,29.7835,29.5456,29.5753,266105.0
2024-11-13 15:50:00,29.82,29.82,29.48,29.62,1438600.0,29.5654,29.5654,29.2283,29.3671,1438600.0
2024-11-14 09:30:00,30.56,30.83,30.27,30.28,1533071.0,30.2991,30.5668,30.0116,30.0215,1533071.0
2024-11-14 09:40:00,30.28,30.33,29.92,30.03,463401.0,30.0215,30.071,29.6645,29.7736,463401.0
2024-11-14 09:50:00,30.03,30.35,29.96,30.28,264846.0,29.7736,30.0909,29.7042,30.0215,264846.0
2024-11-14 10:00:00,30.27,30.56,30.19,30.32,351927.0,30.0116,30.2991,29.9322,30.0611,351927.0
2024-11-14 10:10:00,30.33,30.43,30.1,30.1,245908.0,30.071,30.1702,29.843,29.843,245908.0
2024-11-14 10:20:00,30.11,30.38,30.11,30.37,184429.0,29.8529,30.1206,29.8529,30.1107,184429.0
2024-11-14 10:30:00,30.36,30.4,30.19,30.4,207066.0,30.1008,30.1404,29.9322,30.1404,207066.0
2024-11-14 10:40:00,30.41,30.45,30.28,30.41,147729.0,30.1504,30.19,30.0215,30.1504,147729.0
2024-11-14 10:50:00,30.4,30.4,30.15,30.2,138373.0,30.1404,30.1404,29.8926,29.9421,138373.0
2024-11-14 11:00:00,30.19,30.36,30.19,30.35,111132.0,29.9322,30.1008,29.9322,30.0909,111132.0
2024-11-14 11:10:00,30.36,30.39,30.2,30.22,111222.0,30.1008,30.1305,29.9421,29.962,111222.0
2024-11-14 11:20:00,30.23,30.33,30.2,30.23,117170.0,29.9719,30.071,29.9421,29.9719,117170.0
2024-11-14 11:30:00,30.24,30.25,30.14,30.23,157102.0,29.9818,29.9917,29.8827,29.9719,157102.0
2024-11-14 11:40:00,30.23,30.28,30.07,30.12,189597.0,29.9719,30.0215,29.8133,29.8628,189597.0
2024-11-14 11:50:00,30.14,30.17,29.91,29.94,212936.0,29.8827,29.9124,29.6546,29.6844,212936.0
2024-11-14 12:00:00,29.93,30.04,29.87,30.02,167433.0,29.6745,29.7835,29.615,29.7637,167433.0
2024-11-14 12:10:00,30.03,30.08,29.78,29.79,189214.0,29.7736,29.8232,29.5257,29.5356,189214.0
2024-11-14 12:20:00,29.77,29.77,29.6,29.69,255541.0,29.5158,29.5158,29.3473,29.4365,255541.0
2024-11-14 12:30:00,29.7,29.85,29.48,29.81,359478.0,29.4464,29.5951,29.2283,29.5555,359478.0
2024-11-14 12:40:00,29.81,29.86,29.65,29.68,229938.0,29.5555,29.6051,29.3968,29.4266,229938.0
2024-11-14 12:50:00,29.69,30.11,29.67,30.05,519890.0,29.4365,29.8529,29.4167,29.7934,519890.0
2024-11-14 13:00:00,30.03,30.13,29.95,30.1,126291.0,29.7736,29.8727,29.6943,29.843,126291.0
2024-11-14 13:10:00,30.11,30.15,29.98,30.04,129959.0,29.8529,29.8926,29.724,29.7835,129959.0
2024-11-14 13:20:00,30.05,30.14,30.02,30.03,63174.0,29.7934,29.8827,29.7637,29.7736,63174.0
2024-11-14 13:30:00,30.02,30.05,29.95,29.97,88917.0,29.7637,29.7934,29.6943,29.7141,88917.0
2024-11-14 13:40:00,29.96,30.05,29.9,29.92,60616.0,29.7042,29.7934,29.6447,29.6645,60616.0
2024-11-14 13:50:00,29.93,29.97,29.64,29.68,203198.0,29.6745,29.7141,29.3869,29.4266,203198.0
2024-11-14 14:00:00,29.68,29.99,29.67,29.88,182169.0,29.4266,29.7339,29.4167,29.6249,182169.0
2024-11-14 14:10:00,29.88,29.96,29.82,29.87,148061.0,29.6249,29.7042,29.5654,29.615,148061.0
2024-11-14 14:20:00,29.87,29.91,29.81,29.91,77131.0,29.615,29.6546,29.5555,29.6546,77131.0
2024-11-14 14:30:00,29.9,29.95,29.87,29.94,87224.0,29.6447,29.6943,29.615,29.6844,87224.0
2024-11-14 14:40:00,29.93,29.99,29.85,29.86,212681.0,29.6745,29.7339,29.5951,29.6051,212681.0
2024-11-14 14:50:00,29.86,30.05,29.86,29.91,132835.0,29.6051,29.7934,29.6051,29.6546,132835.0
2024-11-14 15:00:00,29.9,29.92,29.44,29.52,589709.0,29.6447,29.6645,29.1886,29.268,589709.0
2024-11-14 15:10:00,29.5,29.69,29.39,29.6,377668.0,29.2481,29.4365,29.1391,29.3473,377668.0
2024-11-14 15:20:00,29.61,29.65,29.51,29.59,211107.0,29.3572,29.3968,29.258,29.3374,211107.0
2024-11-14 15:30:00,29.59,29.63,29.4,29.52,337790.0,29.3374,29.377,29.149,29.268,337790.0
2024-11-14 15:40:00,29.52,29.58,29.41,29.5,371596.0,29.268,29.3274,29.1589,29.2481,371596.0
2024-11-14 15:50:00,29.49,29.7,29.48,29.6,1020359.0,29.2382,29.4464,29.2283,29.3473,1020359.0
2024-11-15 09:30:00,28.02,28.04,27.53,27.85,1789165.0,27.7808,27.8006,27.2949,27.6122,1789165.0
2024-11-15 09:40:00,27.84,28.36,27.84,28.32,549738.0,27.6023,28.1179,27.6023,28.0782,549738.0
2024-11-15 09:50:00,28.32,28.49,28.08,28.15,313460.0,28.0782,28.2467,27.8402,27.9097,313460.0
2024-11-15 10:00:00,28.14,28.38,28.08,28.09,358979.0,27.8997,28.1377,27.8402,27.8502,358979.0
2024-11-15 10:10:00,28.1,28.15,27.64,27.69,625431.0,27.8601,27.9097,27.404,27.4536,625431.0
2024-11-15 10:20:00,27.69,27.81,27.56,27.66,392591.0,27.4536,27.5726,27.3247,27.4238,392591.0
2024-11-15 10:30:00,27.66,27.8,27.47,27.51,612035.0,27.4238,27.5626,27.2355,27.2751,612035.0
2024-11-15 10:40:00,27.51,27.6,27.3,27.38,533762.0,27.2751,27.3643,27.0669,27.1462,533762.0
2024-11-15 10:50:00,27.38,27.58,27.3,27.45,448544.0,27.1462,27.3445,27.0669,27.2156,448544.0
2024-11-15 11:00:00,27.45,27.45,27.25,27.26,342275.0,27.2156,27.2156,27.0173,27.0273,342275.0
2024-11-15 11:10:00,27.26,27.48,27.26,27.43,436190.0,27.0273,27.2454,27.0273,27.1958,436190.0
2024-11-15 11:20:00,27.43,27.46,27.32,27.36,312695.0,27.1958,27.2255,27.0867,27.1264,312695.0
2024-11-15 11:30:00,27.36,27.41,27.14,27.14,341601.0,27.1264,27.176,26.9083,26.9083,341601.0
2024-11-15 11:40:00,27.14,27.16,27.0,27.09,534455.0,26.9083,26.9281,26.7695,26.8587,534455.0
2024-11-15 11:50:00,27.09,27.11,26.79,26.85,646385.0,26.8587,26.8785,26.5613,26.6208,646385.0
2024-11-15 12:00:00,26.86,26.96,26.72,26.89,316013.0,26.6307,26.7298,26.4919,26.6604,316013.0
2024-11-15 12:10:00,26.91,26.93,26.78,26.89,373836.0,26.6802,26.7001,26.5513,26.6604,373836.0
2024-11-15 12:20:00,26.89,27.05,26.83,27.05,333690.0,26.6604,26.819,26.6009,26.819,333690.0
2024-11-15 12:30:00,27.03,27.19,27.0,27.15,281729.0,26.7992,26.9578,26.7695,26.9182,281729.0
2024-11-15 12:40:00,27.14,27.25,27.07,27.15,197544.0,26.9083,27.0173,26.8389,26.9182,197544.0
2024-11-15 12:50:00,27.14,27.14,26.89,26.95,307929.0,26.9083,26.9083,26.6604,26.7199,307929.0
2024-11-15 13:00:00,26.94,26.96,26.77,26.86,299143.0,26.71,26.7298,26.5414,26.6307,299143.0
2024-11-15 13:10:00,26.85,26.85,26.68,26.76,238577.0,26.6208,26.6208,26.4522,26.5315,238577.0
2024-11-15 13:20:00,26.76,26.8,26.66,26.77,218806.0,26.5315,26.5712,26.4324,26.5414,218806.0
2024-11-15 13:30:00,26.77,26.89,26.73,26.89,171810.0,26.5414,26.6604,26.5018,26.6604,171810.0
2024-11-15 13:40:00,26.89,26.89,26.59,26.62,214781.0,26.6604,26.6604,26.363,26.3927,214781.0
2024-11-15 13:50:00,26.63,26.66,26.52,26.58,197948.0,26.4026,26.4324,26.2936,26.3531,197948.0
2024-11-15 14:00:00,26.59,26.7,26.58,26.61,173156.0,26.363,26.472,26.3531,26.3828,173156.0
2024-11-15 14:10:00,26.61,26.63,26.5,26.54,199458.0,26.3828,26.4026,26.2737,26.3134,199458.0
2024-11-15 14:20:00,26.54,26.57,26.48,26.48,358735.0,26.3134,26.3431,26.2539,26.2539,358735.0
2024-11-15 14:30:00,26.49,26.54,26.43,26.54,170415.0,26.2638,26.3134,26.2043,26.3134,170415.0
2024-11-15 14:40:00,26.55,26.88,26.53,26.79,259765.0,26.3233,26.6505,26.3035,26.5613,259765.0
2024-11-15 14:50:00,26.78,26.83,26.64,26.67,120361.0,26.5513,26.6009,26.4125,26.4423,120361.0
2024-11-15 15:00:00,26.67,26.84,26.58,26.58,300193.0,26.4423,26.6108,26.3531,26.3531,300193.0
2024-11-15 15:10:00,26.57,26.77,26.55,26.73,278112.0,26.3431,26.5414,26.3233,26.5018,278112.0
2024-11-15 15:20:00,26.72,26.75,26.61,26.67,279443.0,26.4919,26.5216,26.3828,26.4423,279443.0
2024-11-15 15:30:00,26.67,26.75,26.55,26.57,507622.0,26.4423,26.5216,26.3233,26.3431,507622.0
2024-11-15 15:40:00,26.57,26.59,26.46,26.51,781856.0,26.3431,26.363,26.2341,26.2837,781856.0
2024-11-15 15:50:00,26.52,26.73,26.47,26.67,1886792.0,26.2936,26.5018,26.244,26.4423,1886792.0
2024-11-18 09:30:00,26.7,27.18,26.55,27.16,1085422.0,26.472,26.9479,26.3233,26.9281,1085422.0
2024-11-18 09:40:00,27.15,27.2,26.5,26.55,476043.0,26.9182,26.9678,26.2737,26.3233,476043.0
2024-11-18 09:50:00,26.55,26.55,26.31,26.54,477282.0,26.3233,26.3233,26.0854,26.3134,477282.0
2024-11-18 10:00:00,26.52,26.82,26.48,26.74,654242.0,26.2936,26.591,26.2539,26.5117,654242.0
2024-11-18 10:10:00,26.75,27.1,26.66,27.05,411400.0,26.5216,26.8686,26.4324,26.819,411400.0
2024-11-18 10:20:00,27.06,27.36,27.03,27.32,459178.0,26.829,27.1264,26.7992,27.0867,459178.0
2024-11-18 10:30:00,27.31,27.57,27.31,27.4,601638.0,27.0768,27.3346,27.0768,27.1661,601638.0
2024-11-18 10:40:00,27.4,27.52,27.31,27.31,402286.0,27.1661,27.285,27.0768,27.0768,402286.0
2024-11-18 10:50:00,27.3,27.45,27.3,27.42,345709.0,27.0669,27.2156,27.0669,27.1859,345709.0
2024-11-18 11:00:00,27.42,27.5,27.36,27.43,214474.0,27.1859,27.2652,27.1264,27.1958,214474.0
2024-11-18 11:10:00,27.43,27.54,27.39,27.49,223511.0,27.1958,27.3049,27.1561,27.2553,223511.0
2024-11-18 11:20:00,27.5,27.7,27.48,27.6,295345.0,27.2652,27.4635,27.2454,27.3643,295345.0
2024-11-18 11:30:00,27.61,27.82,27.61,27.78,248642.0,27.3743,27.5825,27.3743,27.5428,248642.0
2024-11-18 11:40:00,27.78,27.78,27.45,27.45,204380.0,27.5428,27.5428,27.2156,27.2156,204380.0
2024-11-18 11:50:00,27.47,27.49,27.25,27.31,309401.0,27.2355,27.2553,27.0173,27.0768,309401.0
2024-11-18 12:00:00,27.3,27.33,27.22,27.22,233209.0,27.0669,27.0967,26.9876,26.9876,233209.0
2024-11-18 12:10:00,27.22,27.3,27.18,27.29,164123.0,26.9876,27.0669,26.9479,27.057,164123.0
2024-11-18 12:20:00,27.27,27.41,27.27,27.37,117476.0,27.0372,27.176,27.0372,27.1363,117476.0
2024-11-18 12:30:00,27.37,27.55,27.34,27.55,103003.0,27.1363,27.3148,27.1066,27.3148,103003.0
2024-11-18 12:40:00,27.54,27.58,27.41,27.45,201025.0,27.3049,27.3445,27.176,27.2156,201025.0
2024-11-18 12:50:00,27.45,27.63,27.43,27.61,183252.0,27.2156,27.3941,27.1958,27.3743,183252.0
2024-11-18 13:00:00,27.61,27.64,27.54,27.64,174537.0,27.3743,27.404,27.3049,27.404,174537.0
2024-11-18 13:10:00,27.63,27.65,27.57,27.64,91575.0,27.3941,27.4139,27.3346,27.404,91575.0
2024-11-18 13:20:00,27.63,27.68,27.57,27.63,125086.0,27.3941,27.4437,27.3346,27.3941,125086.0
2024-11-18 13:30:00,27.64,27.68,27.52,27.6,99296.0,27.404,27.4437,27.285,27.3643,99296.0
2024-11-18 13:40:00,27.59,27.61,27.4,27.48,128131.0,27.3544,27.3743,27.1661,27.2454,128131.0
2024-11-18 13:50:00,27.48,27.7,27.48,27.68,129400.0,27.2454,27.4635,27.2454,27.4437,129400.0
2024-11-18 14:00:00,27.68,27.7,27.57,27.57,108706.0,27.4437,27.4635,27.3346,27.3346,108706.0
2024-11-18 14:10:00,27.57,27.59,27.41,27.43,91388.0,27.3346,27.3544,27.176,27.1958,91388.0
2024-11-18 14:20:00,27.44,27.45,27.32,27.39,123679.0,27.2057,27.2156,27.0867,27.1561,123679.0
2024-11-18 14:30:00,27.39,27.48,27.34,27.46,131058.0,27.1561,27.2454,27.1066,27.2255,131058.0
2024-11-18 14:40:00,27.46,27.55,27.42,27.52,81712.0,27.2255,27.3148,27.1859,27.285,81712.0
2024-11-18 14:50:00,27.52,27.59,27.52,27.55,103952.0,27.285,27.3544,27.285,27.3148,103952.0
2024-11-18 15:00:00,27.54,27.6,27.51,27.59,127893.0,27.3049,27.3643,27.2751,27.3544,127893.0
2024-11-18 15:10:00,27.59,27.7,27.59,27.7,246196.0,27.3544,27.4635,27.3544,27.4635,246196.0
2024-11-18 15:20:00,27.7,27.79,27.68,27.75,230703.0,27.4635,27.5527,27.4437,27.5131,230703.0
2024-11-18 15:30:00,27.74,27.74,27.61,27.69,197793.0,27.5032,27.5032,27.3743,27.4536,197793.0
2024-11-18 15:40:00,27.68,27.82,27.64,27.82,374055.0,27.4437,27.5825,27.404,27.5825,374055.0
2024-11-18 15:50:00,27.82,27.82,27.46,27.7,1133254.0,27.5825,27.5825,27.2255,27.4635,1133254.0
2024-11-19 09:30:00,27.38,27.64,27.14,27.54,1020497.0,27.1462,27.404,26.9083,27.3049,1020497.0
2024-11-19 09:40:00,27.53,27.73,27.31,27.39,274343.0,27.2949,27.4932,27.0768,27.1561,274343.0
2024-11-19 09:50:00,27.37,27.4,27.1,27.34,296645.0,27.1363,27.1661,26.8686,27.1066,296645.0
2024-11-19 10:00:00,27.32,27.4,27.1,27.4,264010.0,27.0867,27.1661,26.8686,27.1661,264010.0
2024-11-19 10:10:00,27.39,27.47,27.26,27.39,237552.0,27.1561,27.2355,27.0273,27.1561,237552.0
2024-11-19 10:20:00,27.39,27.54,27.28,27.54,188422.0,27.1561,27.3049,27.0471,27.3049,188422.0
2024-11-19 10:30:00,27.53,27.65,27.42,27.62,397833.0,27.2949,27.4139,27.1859,27.3842,397833.0
2024-11-19 10:40:00,27.63,27.63,27.45,27.55,268661.0,27.3941,27.3941,27.2156,27.3148,268661.0
2024-11-19 10:50:00,27.55,27.61,27.48,27.52,241878.0,27.3148,27.3743,27.2454,27.285,241878.0
2024-11-19 11:00:00,27.52,27.56,27.38,27.42,295280.0,27.285,27.3247,27.1462,27.1859,295280.0
2024-11-19 11:10:00,27.43,27.53,27.38,27.51,278421.0,27.1958,27.2949,27.1462,27.2751,278421.0
2024-11-19 11:20:00,27.51,27.55,27.4,27.51,337519.0,27.2751,27.3148,27.1661,27.2751,337519.0
2024-11-19 11:30:00,27.51,27.57,27.43,27.46,231477.0,27.2751,27.3346,27.1958,27.2255,231477.0
2024-11-19 11:40:00,27.47,27.52,27.38,27.42,313454.0,27.2355,27.285,27.1462,27.1859,313454.0
2024-11-19 11:50:00,27.42,27.42,27.24,27.29,246039.0,27.1859,27.1859,27.0074,27.057,246039.0
2024-11-19 12:00:00,27.29,27.33,27.23,27.3,157547.0,27.057,27.0967,26.9975,27.0669,157547.0
2024-11-19 12:10:00,27.3,27.32,27.25,27.29,183305.0,27.0669,27.0867,27.0173,27.057,183305.0
2024-11-19 12:20:00,27.28,27.34,27.12,27.3,236307.0,27.0471,27.1066,26.8884,27.0669,236307.0
2024-11-19 12:30:00,27.29,27.43,27.27,27.39,149881.0,27.057,27.1958,27.0372,27.1561,149881.0
2024-11-19 12:40:00,27.4,27.41,27.28,27.28,90226.0,27.1661,27.176,27.0471,27.0471,90226.0
2024-11-19 12:50:00,27.27,27.36,27.27,27.34,101709.0,27.0372,27.1264,27.0372,27.1066,101709.0
2024-11-19 13:00:00,27.34,27.42,27.27,27.42,132514.0,27.1066,27.1859,27.0372,27.1859,132514.0
2024-11-19 13:10:00,27.41,27.51,27.4,27.46,194943.0,27.176,27.2751,27.1661,27.2255,194943.0
2024-11-19 13:20:00,27.48,27.58,27.45,27.54,165015.0,27.2454,27.3445,27.2156,27.3049,165015.0
2024-11-19 13:30:00,27.52,27.66,27.5,27.66,142142.0,27.285,27.4238,27.2652,27.4238,142142.0
2024-11-19 13:40:00,27.65,27.82,27.64,27.78,183986.0,27.4139,27.5825,27.404,27.5428,183986.0
2024-11-19 13:50:00,27.78,27.94,27.76,27.9,211087.0,27.5428,27.7014,27.523,27.6618,211087.0
2024-11-19 14:00:00,27.9,27.98,27.86,27.97,220741.0,27.6618,27.7411,27.6221,27.7312,220741.0
2024-11-19 14:10:00,27.97,28.02,27.86,27.89,228164.0,27.7312,27.7808,27.6221,27.6519,228164.0
2024-11-19 14:20:00,27.89,27.96,27.79,27.79,116348.0,27.6519,27.7213,27.5527,27.5527,116348.0
2024-11-19 14:30:00,27.8,27.86,27.68,27.73,252156.0,27.5626,27.6221,27.4437,27.4932,252156.0
2024-11-19 14:40:00,27.73,27.77,27.68,27.73,171537.0,27.4932,27.5329,27.4437,27.4932,171537.0
2024-11-19 14:50:00,27.74,27.86,27.74,27.74,143716.0,27.5032,27.6221,27.5032,27.5032,143716.0
2024-11-19 15:00:00,27.75,27.81,27.72,27.81,189953.0,27.5131,27.5726,27.4833,27.5726,189953.0
2024-11-19 15:10:00,27.82,27.82,27.75,27.82,132479.0,27.5825,27.5825,27.5131,27.5825,132479.0
2024-11-19 15:20:00,27.82,27.82,27.72,27.77,190507.0,27.5825,27.5825,27.4833,27.5329,190507.0
2024-11-19 15:30:00,27.78,27.8,27.71,27.78,206256.0,27.5428,27.5626,27.4734,27.5428,206256.0
2024-11-19 15:40:00,27.78,27.84,27.75,27.82,236423.0,27.5428,27.6023,27.5131,27.5825,236423.0
2024-11-19 15:50:00,27.82,27.85,27.67,27.82,1017825.0,27.5825,27.6122,27.4337,27.5825,1017825.0
2024-11-20 09:30:00,27.4,27.56,26.66,26.73,1396146.0,27.1661,27.3247,26.4324,26.5018,1396146.0
2024-11-20 09:40:00,26.74,27.08,26.62,27.02,586887.0,26.5117,26.8488,26.3927,26.7893,586887.0
2024-11-20 09:50:00,27.01,27.07,26.75,26.77,408241.0,26.7794,26.8389,26.5216,26.5414,408241.0
2024-11-20 10:00:00,26.78,26.96,26.4,26.45,690062.0,26.5513,26.7298,26.1746,26.2242,690062.0
2024-11-20 10:10:00,26.45,26.48,26.21,26.23,522988.0,26.2242,26.2539,25.9862,26.006,522988.0
2024-11-20 10:20:00,26.23,26.41,26.06,26.37,518123.0,26.006,26.1845,25.8375,26.1448,518123.0
2024-11-20 10:30:00,26.37,26.75,26.33,26.75,407521.0,26.1448,26.5216,26.1052,26.5216,407521.0
2024-11-20 10:40:00,26.75,26.96,26.65,26.95,414237.0,26.5216,26.7298,26.4225,26.7199,414237.0
2024-11-20 10:50:00,26.94,26.95,26.74,26.82,334722.0,26.71,26.7199,26.5117,26.591,334722.0
2024-11-20 11:00:00,26.81,26.93,26.64,26.77,472979.0,26.5811,26.7001,26.4125,26.5414,472979.0
2024-11-20 11:10:00,26.75,26.77,26.36,26.48,464692.0,26.5216,26.5414,26.1349,26.2539,464692.0
2024-11-20 11:20:00,26.48,26.54,26.3,26.34,270050.0,26.2539,26.3134,26.0754,26.1151,270050.0
2024-11-20 11:30:00,26.34,26.51,26.2,26.48,363639.0,26.1151,26.2837,25.9763,26.2539,363639.0
2024-11-20 11:40:00,26.47,26.78,26.43,26.78,235727.0,26.244,26.5513,26.2043,26.5513,235727.0
2024-11-20 11:50:00,26.78,26.95,26.77,26.84,318519.0,26.5513,26.7199,26.5414,26.6108,318519.0
2024-11-20 12:00:00,26.84,26.91,26.58,26.6,322255.0,26.6108,26.6802,26.3531,26.3729,322255.0
2024-11-20 12:10:00,26.61,26.62,26.33,26.34,297028.0,26.3828,26.3927,26.1052,26.1151,297028.0
2024-11-20 12:20:00,26.34,26.48,26.22,26.48,385173.0,26.1151,26.2539,25.9961,26.2539,385173.0
2024-11-20 12:30:00,26.48,26.6,26.39,26.59,177265.0,26.2539,26.3729,26.1647,26.363,177265.0
2024-11-20 12:40:00,26.59,26.59,26.49,26.56,132411.0,26.363,26.363,26.2638,26.3332,132411.0
2024-11-20 12:50:00,26.55,26.57,26.3,26.35,261706.0,26.3233,26.3431,26.0754,26.125,261706.0
2024-11-20 13:00:00,26.35,26.45,26.27,26.28,418484.0,26.125,26.2242,26.0457,26.0556,418484.0
2024-11-20 13:10:00,26.29,26.38,26.21,26.21,199380.0,26.0655,26.1548,25.9862,25.9862,199380.0
2024-11-20 13:20:00,26.22,26.34,26.16,26.28,306604.0,25.9961,26.1151,25.9366,26.0556,306604.0
2024-11-20 13:30:00,26.28,26.28,26.11,26.11,244090.0,26.0556,26.0556,25.8871,25.8871,244090.0
2024-11-20 13:40:00,26.11,26.16,26.0,26.08,387886.0,25.8871,25.9366,25.778,25.8573,387886.0
2024-11-20 13:50:00,26.08,26.13,26.05,26.11,176860.0,25.8573,25.9069,25.8276,25.8871,176860.0
2024-11-20 14:00:00,26.11,26.13,26.0,26.02,268430.0,25.8871,25.9069,25.778,25.7978,268430.0
2024-11-20 14:10:00,26.02,26.07,26.0,26.03,234517.0,25.7978,25.8474,25.778,25.8078,234517.0
2024-11-20 14:20:00,26.04,26.07,26.0,26.07,145010.0,25.8177,25.8474,25.778,25.8474,145010.0
2024-11-20 14:30:00,26.06,26.2,26.05,26.17,161626.0,25.8375,25.9763,25.8276,25.9466,161626.0
2024-11-20 14:40:00,26.17,26.41,26.17,26.37,179010.0,25.9466,26.1845,25.9466,26.1448,179010.0
2024-11-20 14:50:00,26.37,26.37,26.21,26.25,190989.0,26.1448,26.1448,25.9862,26.0259,190989.0
2024-11-20 15:00:00,26.24,26.3,26.18,26.25,163285.0,26.016,26.0754,25.9565,26.0259,163285.0
2024-11-20 15:10:00,26.25,26.32,26.23,26.27,130129.0,26.0259,26.0953,26.006,26.0457,130129.0
2024-11-20 15:20:00,26.28,26.45,26.28,26.45,204168.0,26.0556,26.2242,26.0556,26.2242,204168.0
2024-11-20 15:30:00,26.45,26.98,26.45,26.93,630402.0,26.2242,26.7496,26.2242,26.7001,630402.0
2024-11-20 15:40:00,26.94,26.97,26.75,26.92,542114.0,26.71,26.7397,26.5216,26.6902,542114.0
2024-11-20 15:50:00,26.93,27.18,26.89,27.16,1015822.0,26.7001,26.9479,26.6604,26.9281,1015822.0
2024-11-21 09:30:00,28.05,28.59,27.14,27.24,1891591.0,27.8105,28.3459,26.9083,27.0074,1891591.0
2024-11-21 09:40:00,27.23,28.06,27.09,28.02,775430.0,26.9975,27.8204,26.8587,27.7808,775430.0
2024-11-21 09:50:00,28.01,28.11,27.36,27.38,478048.0,27.7708,27.87,27.1264,27.1462,478048.0
2024-11-21 10:00:00,27.38,27.4,26.78,27.02,940539.0,27.1462,27.1661,26.5513,26.7893,940539.0
2024-11-21 10:10:00,27.02,27.6,26.96,27.45,668152.0,26.7893,27.3643,26.7298,27.2156,668152.0
2024-11-21 10:20:00,27.45,27.54,26.64,26.67,590407.0,27.2156,27.3049,26.4125,26.4423,590407.0
2024-11-21 10:30:00,26.66,26.93,26.47,26.76,634175.0,26.4324,26.7001,26.244,26.5315,634175.0
2024-11-21 10:40:00,26.75,27.3,26.67,27.25,482491.0,26.5216,27.0669,26.4423,27.0173,482491.0
2024-11-21 10:50:00,27.26,27.56,27.18,27.54,487821.0,27.0273,27.3247,26.9479,27.3049,487821.0
2024-11-21 11:00:00,27.55,27.79,27.54,27.57,586289.0,27.3148,27.5527,27.3049,27.3346,586289.0
2024-11-21 11:10:00,27.58,27.66,27.42,27.44,345815.0,27.3445,27.4238,27.1859,27.2057,345815.0
2024-11-21 11:20:00,27.46,28.05,27.46,28.05,464927.0,27.2255,27.8105,27.2255,27.8105,464927.0
2024-11-21 11:30:00,28.06,28.15,27.91,27.95,655648.0,27.8204,27.9097,27.6717,27.7114,655648.0
2024-11-21 11:40:00,27.98,28.14,27.78,27.85,518587.0,27.7411,27.8997,27.5428,27.6122,518587.0
2024-11-21 11:50:00,27.87,27.89,27.77,27.88,402074.0,27.632,27.6519,27.5329,27.642,402074.0
2024-11-21 12:00:00,27.89,28.07,27.75,28.07,448482.0,27.6519,27.8303,27.5131,27.8303,448482.0
2024-11-21 12:10:00,28.08,28.1,27.94,28.03,432379.0,27.8402,27.8601,27.7014,27.7907,432379.0
2024-11-21 12:20:00,28.03,28.27,27.97,28.19,434556.0,27.7907,28.0286,27.7312,27.9493,434556.0
2024-11-21 12:30:00,28.2,28.31,28.18,28.26,323633.0,27.9592,28.0683,27.9394,28.0187,323633.0
2024-11-21 12:40:00,28.27,28.41,28.23,28.29,490707.0,28.0286,28.1674,27.989,28.0485,490707.0
2024-11-21 12:50:00,28.3,28.38,28.25,28.38,363846.0,28.0584,28.1377,28.0088,28.1377,363846.0
2024-11-21 13:00:00,28.38,28.57,28.31,28.55,473230.0,28.1377,28.3261,28.0683,28.3062,473230.0
2024-11-21 13:10:00,28.56,28.64,28.41,28.43,491289.0,28.3162,28.3955,28.1674,28.1873,491289.0
2024-11-21 13:20:00,28.42,28.56,28.38,28.52,234903.0,28.1773,28.3162,28.1377,28.2765,234903.0
2024-11-21 13:30:00,28.52,28.66,28.5,28.61,368311.0,28.2765,28.4153,28.2567,28.3657,368311.0
2024-11-21 13:40:00,28.62,28.74,28.52,28.68,200318.0,28.3756,28.4946,28.2765,28.4351,200318.0
2024-11-21 13:50:00,28.69,28.88,28.69,28.83,332584.0,28.445,28.6334,28.445,28.5838,332584.0
2024-11-21 14:00:00,28.83,28.91,28.66,28.67,299781.0,28.5838,28.6632,28.4153,28.4252,299781.0
2024-11-21 14:10:00,28.64,28.66,28.45,28.45,250719.0,28.3955,28.4153,28.2071,28.2071,250719.0
2024-11-21 14:20:00,28.46,28.68,28.46,28.63,212349.0,28.217,28.4351,28.217,28.3856,212349.0
2024-11-21 14:30:00,28.62,28.73,28.5,28.73,248529.0,28.3756,28.4847,28.2567,28.4847,248529.0
2024-11-21 14:40:00,28.72,28.73,28.57,28.66,219096.0,28.4748,28.4847,28.3261,28.4153,219096.0
2024-11-21 14:50:00,28.66,28.66,28.45,28.63,287878.0,28.4153,28.4153,28.2071,28.3856,287878.0
2024-11-21 15:00:00,28.6,28.79,28.59,28.78,475388.0,28.3558,28.5442,28.3459,28.5343,475388.0
2024-11-21 15:10:00,28.77,28.88,28.75,28.79,289154.0,28.5244,28.6334,28.5045,28.5442,289154.0
2024-11-21 15:20:00,28.79,28.8,28.71,28.79,301927.0,28.5442,28.5541,28.4649,28.5442,301927.0
2024-11-21 15:30:00,28.78,28.84,28.54,28.61,299658.0,28.5343,28.5938,28.2963,28.3657,299658.0
2024-11-21 15:40:00,28.62,28.66,28.41,28.43,560278.0,28.3756,28.4153,28.1674,28.1873,560278.0
2024-11-21 15:50:00,28.43,28.54,28.29,28.46,1088459.0,28.1873,28.2963,28.0485,28.217,1088459.0
2024-11-22 09:30:00,28.19,28.68,28.17,28.52,774290.0,27.9493,28.4351,27.9295,28.2765,774290.0
2024-11-22 09:40:00,28.51,28.62,28.31,28.49,397168.0,28.2666,28.3756,28.0683,28.2467,397168.0
2024-11-22 09:50:00,28.49,28.54,28.32,28.51,229552.0,28.2467,28.2963,28.0782,28.2666,229552.0
2024-11-22 10:00:00,28.49,28.56,28.09,28.12,367061.0,28.2467,28.3162,27.8502,27.8799,367061.0
2024-11-22 10:10:00,28.12,28.14,27.88,27.99,440551.0,27.8799,27.8997,27.642,27.751,440551.0
2024-11-22 10:20:00,27.99,28.25,27.92,27.98,279124.0,27.751,28.0088,27.6816,27.7411,279124.0
2024-11-22 10:30:00,27.98,28.3,27.95,28.29,332332.0,27.7411,28.0584,27.7114,28.0485,332332.0
2024-11-22 10:40:00,28.3,28.45,28.26,28.33,328668.0,28.0584,28.2071,28.0187,28.0881,328668.0
2024-11-22 10:50:00,28.33,28.38,28.23,28.34,212589.0,28.0881,28.1377,27.989,28.098,212589.0
2024-11-22 11:00:00,28.34,28.38,28.16,28.17,232239.0,28.098,28.1377,27.9196,27.9295,232239.0
2024-11-22 11:10:00,28.17,28.29,27.95,27.96,228303.0,27.9295,28.0485,27.7114,27.7213,228303.0
2024-11-22 11:20:00,27.96,28.05,27.84,27.99,267989.0,27.7213,27.8105,27.6023,27.751,267989.0
2024-11-22 11:30:00,28.0,28.2,27.87,28.19,164485.0,27.7609,27.9592,27.632,27.9493,164485.0
2024-11-22 11:40:00,28.2,28.2,28.0,28.12,264786.0,27.9592,27.9592,27.7609,27.8799,264786.0
2024-11-22 11:50:00,28.12,28.38,28.09,28.27,245305.0,27.8799,28.1377,27.8502,28.0286,245305.0
2024-11-22 12:00:00,28.26,28.29,28.16,28.21,145597.0,28.0187,28.0485,27.9196,27.9691,145597.0
2024-11-22 12:10:00,28.2,28.35,28.2,28.25,99574.0,27.9592,28.1079,27.9592,28.0088,99574.0
2024-11-22 12:20:00,28.27,28.36,28.23,28.33,95094.0,28.0286,28.1179,27.989,28.0881,95094.0
2024-11-22 12:30:00,28.33,28.33,28.12,28.12,156504.0,28.0881,28.0881,27.8799,27.8799,156504.0
2024-11-22 12:40:00,28.13,28.29,28.13,28.28,99066.0,27.8898,28.0485,27.8898,28.0385,99066.0
2024-11-22 12:50:00,28.29,28.39,28.29,28.36,164691.0,28.0485,28.1476,28.0485,28.1179,164691.0
2024-11-22 13:00:00,28.35,28.4,28.24,28.36,129053.0,28.1079,28.1575,27.9989,28.1179,129053.0
2024-11-22 13:10:00,28.36,28.45,28.36,28.43,91000.0,28.1179,28.2071,28.1179,28.1873,91000.0
2024-11-22 13:20:00,28.42,28.55,28.41,28.42,123541.0,28.1773,28.3062,28.1674,28.1773,123541.0
2024-11-22 13:30:00,28.42,28.52,28.36,28.36,93535.0,28.1773,28.2765,28.1179,28.1179,93535.0
2024-11-22 13:40:00,28.36,28.39,28.3,28.37,117749.0,28.1179,28.1476,28.0584,28.1278,117749.0
2024-11-22 13:50:00,28.37,28.42,28.26,28.4,96618.0,28.1278,28.1773,28.0187,28.1575,96618.0
2024-11-22 14:00:00,28.39,28.39,28.34,28.37,67613.0,28.1476,28.1476,28.098,28.1278,67613.0
2024-11-22 14:10:00,28.37,28.37,28.11,28.17,226906.0,28.1278,28.1278,27.87,27.9295,226906.0
2024-11-22 14:20:00,28.16,28.3,28.16,28.27,80607.0,27.9196,28.0584,27.9196,28.0286,80607.0
2024-11-22 14:30:00,28.27,28.39,28.26,28.35,119375.0,28.0286,28.1476,28.0187,28.1079,119375.0
2024-11-22 14:40:00,28.35,28.36,28.27,28.29,75702.0,28.1079,28.1179,28.0286,28.0485,75702.0
2024-11-22 14:50:00,28.29,28.41,28.29,28.4,79287.0,28.0485,28.1674,28.0485,28.1575,79287.0
2024-11-22 15:00:00,28.39,28.39,28.15,28.21,218863.0,28.1476,28.1476,27.9097,27.9691,218863.0
2024-11-22 15:10:00,28.22,28.24,28.15,28.2,117900.0,27.9791,27.9989,27.9097,27.9592,117900.0
2024-11-22 15:20:00,28.2,28.24,28.11,28.2,294536.0,27.9592,27.9989,27.87,27.9592,294536.0
2024-11-22 15:30:00,28.19,28.23,28.13,28.16,149591.0,27.9493,27.989,27.8898,27.9196,149591.0
2024-11-22 15:40:00,28.17,28.3,28.17,28.29,184916.0,27.9295,28.0584,27.9295,28.0485,184916.0
2024-11-22 15:50:00,28.3,28.53,28.25,28.48,630878.0,28.0584,28.2864,28.0088,28.2368,630878.0
2024-11-25 09:30:00,29.56,29.7,29.02,29.7,1254204.0,29.3076,29.4464,28.7722,29.4464,1254204.0
2024-11-25 09:40:00,29.7,29.84,29.49,29.5,613360.0,29.4464,29.5852,29.2382,29.2481,613360.0
2024-11-25 09:50:00,29.5,29.67,28.95,29.01,733743.0,29.2481,29.4167,28.7028,28.7623,733743.0
2024-11-25 10:00:00,28.98,29.23,28.75,29.07,685830.0,28.7326,28.9804,28.5045,28.8218,685830.0
2024-11-25 10:10:00,29.06,29.12,28.76,29.02,512052.0,28.8119,28.8714,28.5144,28.7722,512052.0
2024-11-25 10:20:00,29.01,29.56,29.0,29.55,471720.0,28.7623,29.3076,28.7524,29.2977,471720.0
2024-11-25 10:30:00,29.55,29.64,29.23,29.44,607710.0,29.2977,29.3869,28.9804,29.1886,607710.0
2024-11-25 10:40:00,29.43,29.7,29.43,29.55,550027.0,29.1787,29.4464,29.1787,29.2977,550027.0
2024-11-25 10:50:00,29.56,29.6,29.4,29.45,312458.0,29.3076,29.3473,29.149,29.1986,312458.0
2024-11-25 11:00:00,29.46,29.68,29.42,29.62,515702.0,29.2085,29.4266,29.1688,29.3671,515702.0
2024-11-25 11:10:00,29.62,29.86,29.62,29.83,342132.0,29.3671,29.6051,29.3671,29.5753,342132.0
2024-11-25 11:20:00,29.82,29.97,29.77,29.94,388205.0,29.5654,29.7141,29.5158,29.6844,388205.0
2024-11-25 11:30:00,29.93,30.09,29.71,29.71,678017.0,29.6745,29.8331,29.4563,29.4563,678017.0
2024-11-25 11:40:00,29.7,29.77,29.57,29.66,185560.0,29.4464,29.5158,29.3175,29.4068,185560.0
2024-11-25 11:50:00,29.66,29.85,29.61,29.82,120742.0,29.4068,29.5951,29.3572,29.5654,120742.0
2024-11-25 12:00:00,29.85,29.97,29.71,29.86,178742.0,29.5951,29.7141,29.4563,29.6051,178742.0
2024-11-25 12:10:00,29.88,29.92,29.57,29.63,308098.0,29.6249,29.6645,29.3175,29.377,308098.0
2024-11-25 12:20:00,29.62,29.63,29.37,29.39,240036.0,29.3671,29.377,29.1192,29.1391,240036.0
2024-11-25 12:30:00,29.38,29.52,29.35,29.37,164755.0,29.1291,29.268,29.0994,29.1192,164755.0
2024-11-25 12:40:00,29.37,29.41,29.02,29.14,284971.0,29.1192,29.1589,28.7722,28.8912,284971.0
2024-11-25 12:50:00,29.14,29.37,29.14,29.29,180281.0,28.8912,29.1192,28.8912,29.0399,180281.0
2024-11-25 13:00:00,29.29,29.4,29.27,29.34,217959.0,29.0399,29.149,29.0201,29.0895,217959.0
2024-11-25 13:10:00,29.34,29.45,29.34,29.37,206367.0,29.0895,29.1986,29.0895,29.1192,206367.0
2024-11-25 13:20:00,29.37,29.45,29.34,29.36,123513.0,29.1192,29.1986,29.0895,29.1093,123513.0
2024-11-25 13:30:00,29.37,29.52,29.34,29.46,163267.0,29.1192,29.268,29.0895,29.2085,163267.0
2024-11-25 13:40:00,29.47,29.47,29.32,29.34,102483.0,29.2184,29.2184,29.0697,29.0895,102483.0
2024-11-25 13:50:00,29.35,29.38,29.22,29.28,137929.0,29.0994,29.1291,28.9705,29.03,137929.0
2024-11-25 14:00:00,29.26,29.42,29.23,29.4,153477.0,29.0102,29.1688,28.9804,29.149,153477.0
2024-11-25 14:10:00,29.4,29.45,29.38,29.38,85804.0,29.149,29.1986,29.1291,29.1291,85804.0
2024-11-25 14:20:00,29.38,29.38,29.21,29.35,179055.0,29.1291,29.1291,28.9606,29.0994,179055.0
2024-11-25 14:30:00,29.35,29.39,29.24,29.37,90467.0,29.0994,29.1391,28.9903,29.1192,90467.0
2024-11-25 14:40:00,29.37,29.54,29.32,29.51,129614.0,29.1192,29.2878,29.0697,29.258,129614.0
2024-11-25 14:50:00,29.51,29.57,29.45,29.45,103537.0,29.258,29.3175,29.1986,29.1986,103537.0
2024-11-25 15:00:00,29.46,29.47,29.34,29.45,132069.0,29.2085,29.2184,29.0895,29.1986,132069.0
2024-11-25 15:10:00,29.44,29.44,29.35,29.38,85069.0,29.1886,29.1886,29.0994,29.1291,85069.0
2024-11-25 15:20:00,29.38,29.39,29.29,29.38,154777.0,29.1291,29.1391,29.0399,29.1291,154777.0
2024-11-25 15:30:00,29.38,29.48,29.35,29.42,115353.0,29.1291,29.2283,29.0994,29.1688,115353.0
2024-11-25 15:40:00,29.42,29.48,29.36,29.39,174068.0,29.1688,29.2283,29.1093,29.1391,174068.0
2024-11-25 15:50:00,29.39,29.39,29.21,29.35,991434.0,29.1391,29.1391,28.9606,29.0994,991434.0
2024-11-26 09:30:00,30.04,30.25,29.57,29.58,734280.0,29.7835,29.9917,29.3175,29.3274,734280.0
2024-11-26 09:40:00,29.59,29.59,29.24,29.4,516035.0,29.3374,29.3374,28.9903,29.149,516035.0
2024-11-26 09:50:00,29.4,29.45,28.89,29.0,396469.0,29.149,29.1986,28.6433,28.7524,396469.0
2024-11-26 10:00:00,28.99,29.21,28.83,29.1,494390.0,28.7425,28.9606,28.5838,28.8515,494390.0
2024-11-26 10:10:00,29.09,29.2,28.68,28.7,398522.0,28.8416,28.9507,28.4351,28.455,398522.0
2024-11-26 10:20:00,28.71,28.86,28.56,28.64,345353.0,28.4649,28.6136,28.3162,28.3955,345353.0
2024-11-26 10:30:00,28.63,28.79,28.5,28.77,342059.0,28.3856,28.5442,28.2567,28.5244,342059.0
2024-11-26 10:40:00,28.78,28.87,28.56,28.59,223840.0,28.5343,28.6235,28.3162,28.3459,223840.0
2024-11-26 10:50:00,28.6,28.63,28.45,28.45,270094.0,28.3558,28.3856,28.2071,28.2071,270094.0
2024-11-26 11:00:00,28.46,28.59,28.36,28.38,231779.0,28.217,28.3459,28.1179,28.1377,231779.0
2024-11-26 11:10:00,28.38,28.42,28.2,28.22,309038.0,28.1377,28.1773,27.9592,27.9791,309038.0
2024-11-26 11:20:00,28.23,28.33,28.2,28.28,247072.0,27.989,28.0881,27.9592,28.0385,247072.0
2024-11-26 11:30:00,28.27,28.3,28.02,28.1,257966.0,28.0286,28.0584,27.7808,27.8601,257966.0
2024-11-26 11:40:00,28.11,28.12,27.8,27.84,361326.0,27.87,27.8799,27.5626,27.6023,361326.0
2024-11-26 11:50:00,27.84,28.07,27.84,28.03,343459.0,27.6023,27.8303,27.6023,27.7907,343459.0
2024-11-26 12:00:00,28.03,28.04,27.82,27.86,223202.0,27.7907,27.8006,27.5825,27.6221,223202.0
2024-11-26 12:10:00,27.88,27.91,27.64,27.67,225146.0,27.642,27.6717,27.404,27.4337,225146.0
2024-11-26 12:20:00,27.68,27.84,27.64,27.82,144418.0,27.4437,27.6023,27.404,27.5825,144418.0
2024-11-26 12:30:00,27.83,27.93,27.8,27.9,143188.0,27.5924,27.6915,27.5626,27.6618,143188.0
2024-11-26 12:40:00,27.9,28.0,27.89,27.94,113401.0,27.6618,27.7609,27.6519,27.7014,113401.0
2024-11-26 12:50:00,27.93,27.97,27.91,27.95,65186.0,27.6915,27.7312,27.6717,27.7114,65186.0
2024-11-26 13:00:00,27.94,27.95,27.81,27.81,110853.0,27.7014,27.7114,27.5726,27.5726,110853.0
2024-11-26 13:10:00,27.81,27.96,27.81,27.88,70429.0,27.5726,27.7213,27.5726,27.642,70429.0
2024-11-26 13:20:00,27.88,28.05,27.85,28.02,104134.0,27.642,27.8105,27.6122,27.7808,104134.0
2024-11-26 13:30:00,28.0,28.1,27.93,28.02,126931.0,27.7609,27.8601,27.6915,27.7808,126931.0
2024-11-26 13:40:00,28.01,28.2,28.0,28.14,92385.0,27.7708,27.9592,27.7609,27.8997,92385.0
2024-11-26 13:50:00,28.14,28.16,28.06,28.12,132995.0,27.8997,27.9196,27.8204,27.8799,132995.0
2024-11-26 14:00:00,28.12,28.17,27.96,27.96,103303.0,27.8799,27.9295,27.7213,27.7213,103303.0
2024-11-26 14:10:00,27.96,28.01,27.75,27.76,140363.0,27.7213,27.7708,27.5131,27.523,140363.0
2024-11-26 14:20:00,27.76,27.8,27.61,27.64,230572.0,27.523,27.5626,27.3743,27.404,230572.0
2024-11-26 14:30:00,27.64,27.71,27.58,27.66,138148.0,27.404,27.4734,27.3445,27.4238,138148.0
2024-11-26 14:40:00,27.66,27.67,27.57,27.63,91340.0,27.4238,27.4337,27.3346,27.3941,91340.0
2024-11-26 14:50:00,27.65,27.68,27.57,27.61,107619.0,27.4139,27.4437,27.3346,27.3743,107619.0
2024-11-26 15:00:00,27.6,27.68,27.57,27.65,155759.0,27.3643,27.4437,27.3346,27.4139,155759.0
2024-11-26 15:10:00,27.65,27.65,27.54,27.57,188217.0,27.4139,27.4139,27.3049,27.3346,188217.0
2024-11-26 15:20:00,27.56,27.68,27.46,27.68,183748.0,27.3247,27.4437,27.2255,27.4437,183748.0
2024-11-26 15:30:00,27.68,27.75,27.63,27.68,154584.0,27.4437,27.5131,27.3941,27.4437,154584.0
2024-11-26 15:40:00,27.68,27.88,27.68,27.84,201443.0,27.4437,27.642,27.4437,27.6023,201443.0
2024-11-26 15:50:00,27.84,28.16,27.82,28.12,1000967.0,27.6023,27.9196,27.5825,27.8799,1000967.0
2024-11-27 09:30:00,27.74,27.74,27.24,27.45,658084.0,27.5032,27.5032,27.0074,27.2156,658084.0
2024-11-27 09:40:00,27.45,27.75,27.44,27.59,269389.0,27.2156,27.5131,27.2057,27.3544,269389.0
2024-11-27 09:50:00,27.6,27.6,27.19,27.26,312078.0,27.3643,27.3643,26.9578,27.0273,312078.0
2024-11-27 10:00:00,27.24,27.24,26.89,26.89,704571.0,27.0074,27.0074,26.6604,26.6604,704571.0
2024-11-27 10:10:00,26.89,26.9,26.35,26.38,831433.0,26.6604,26.6703,26.125,26.1548,831433.0
2024-11-27 10:20:00,26.37,26.44,26.11,26.11,654403.0,26.1448,26.2143,25.8871,25.8871,654403.0
2024-11-27 10:30:00,26.13,26.2,25.84,25.88,802727.0,25.9069,25.9763,25.6194,25.659,802727.0
2024-11-27 10:40:00,25.88,26.25,25.86,26.11,377154.0,25.659,26.0259,25.6392,25.8871,377154.0
2024-11-27 10:50:00,26.11,26.22,25.98,26.12,263500.0,25.8871,25.9961,25.7582,25.897,263500.0
2024-11-27 11:00:00,26.11,26.18,25.93,26.17,331007.0,25.8871,25.9565,25.7086,25.9466,331007.0
2024-11-27 11:10:00,26.18,26.18,25.94,25.98,277360.0,25.9565,25.9565,25.7185,25.7582,277360.0
2024-11-27 11:20:00,25.98,26.02,25.86,25.92,321143.0,25.7582,25.7978,25.6392,25.6987,321143.0
2024-11-27 11:30:00,25.9,26.05,25.88,26.01,250697.0,25.6789,25.8276,25.659,25.7879,250697.0
2024-11-27 11:40:00,26.02,26.04,25.72,25.74,517802.0,25.7978,25.8177,25.5004,25.5202,517802.0
2024-11-27 11:50:00,25.74,25.82,25.7,25.74,324487.0,25.5202,25.5995,25.4806,25.5202,324487.0
2024-11-27 12:00:00,25.74,25.74,25.59,25.63,417125.0,25.5202,25.5202,25.3715,25.4112,417125.0
2024-11-27 12:10:00,25.63,25.79,25.63,25.79,166359.0,25.4112,25.5698,25.4112,25.5698,166359.0
2024-11-27 12:20:00,25.79,25.82,25.73,25.75,151562.0,25.5698,25.5995,25.5103,25.5301,151562.0
2024-11-27 12:30:00,25.75,25.76,25.63,25.76,122031.0,25.5301,25.5401,25.4112,25.5401,122031.0
2024-11-27 12:40:00,25.77,25.82,25.69,25.81,204053.0,25.55,25.5995,25.4707,25.5896,204053.0
2024-11-27 12:50:00,25.83,25.91,25.78,25.9,169804.0,25.6095,25.6888,25.5599,25.6789,169804.0
2024-11-27 13:00:00,25.89,26.03,25.84,26.01,169778.0,25.6689,25.8078,25.6194,25.7879,169778.0
2024-11-27 13:10:00,26.02,26.25,26.02,26.22,229681.0,25.7978,26.0259,25.7978,25.9961,229681.0
2024-11-27 13:20:00,26.23,26.26,26.15,26.26,167090.0,26.006,26.0358,25.9267,26.0358,167090.0
2024-11-27 13:30:00,26.26,26.55,26.25,26.55,264885.0,26.0358,26.3233,26.0259,26.3233,264885.0
2024-11-27 13:40:00,26.56,26.58,26.43,26.55,145332.0,26.3332,26.3531,26.2043,26.3233,145332.0
2024-11-27 13:50:00,26.56,26.76,26.55,26.71,202313.0,26.3332,26.5315,26.3233,26.4819,202313.0
2024-11-27 14:00:00,26.7,26.77,26.64,26.66,312979.0,26.472,26.5414,26.4125,26.4324,312979.0
2024-11-27 14:10:00,26.66,26.8,26.64,26.69,209555.0,26.4324,26.5712,26.4125,26.4621,209555.0
2024-11-27 14:20:00,26.69,26.75,26.63,26.64,117021.0,26.4621,26.5216,26.4026,26.4125,117021.0
2024-11-27 14:30:00,26.63,26.78,26.61,26.75,101914.0,26.4026,26.5513,26.3828,26.5216,101914.0
2024-11-27 14:40:00,26.76,26.88,26.75,26.87,136339.0,26.5315,26.6505,26.5216,26.6406,136339.0
2024-11-27 14:50:00,26.87,26.92,26.84,26.85,137977.0,26.6406,26.6902,26.6108,26.6208,137977.0
2024-11-27 15:00:00,26.86,27.01,26.83,26.97,206384.0,26.6307,26.7794,26.6009,26.7397,206384.0
2024-11-27 15:10:00,26.97,27.0,26.89,26.89,226828.0,26.7397,26.7695,26.6604,26.6604,226828.0
2024-11-27 15:20:00,26.89,26.89,26.73,26.77,107148.0,26.6604,26.6604,26.5018,26.5414,107148.0
2024-11-27 15:30:00,26.77,26.77,26.66,26.72,134219.0,26.5414,26.5414,26.4324,26.4919,134219.0
2024-11-27 15:40:00,26.71,26.73,26.59,26.71,269219.0,26.4819,26.5018,26.363,26.4819,269219.0
2024-11-27 15:50:00,26.7,27.02,26.69,26.97,802928.0,26.472,26.7893,26.4621,26.7397,802928.0
2024-11-29 09:30:00,27.53,28.07,27.53,28.03,1009641.0,27.2949,27.8303,27.2949,27.7907,1009641.0
2024-11-29 09:40:00,28.03,28.08,27.85,27.85,415861.0,27.7907,27.8402,27.6122,27.6122,415861.0
2024-11-29 09:50:00,27.86,28.44,27.86,28.41,589905.0,27.6221,28.1972,27.6221,28.1674,589905.0
2024-11-29 10:00:00,28.42,28.72,28.23,28.72,619583.0,28.1773,28.4748,27.989,28.4748,619583.0
2024-11-29 10:10:00,28.72,28.91,28.68,28.88,585540.0,28.4748,28.6632,28.4351,28.6334,585540.0
2024-11-29 10:20:00,28.87,28.91,28.58,28.61,411337.0,28.6235,28.6632,28.336,28.3657,411337.0
2024-11-29 10:30:00,28.61,28.78,28.57,28.71,240945.0,28.3657,28.5343,28.3261,28.4649,240945.0
2024-11-29 10:40:00,28.7,28.79,28.61,28.65,248180.0,28.455,28.5442,28.3657,28.4054,248180.0
2024-11-29 10:50:00,28.65,28.77,28.63,28.7,256185.0,28.4054,28.5244,28.3856,28.455,256185.0
2024-11-29 11:00:00,28.71,28.93,28.71,28.91,335350.0,28.4649,28.683,28.4649,28.6632,335350.0
2024-11-29 11:10:00,28.91,29.04,28.85,28.87,321853.0,28.6632,28.7921,28.6037,28.6235,321853.0
2024-11-29 11:20:00,28.89,28.91,28.8,28.81,144058.0,28.6433,28.6632,28.5541,28.564,144058.0
2024-11-29 11:30:00,28.8,28.82,28.52,28.54,160888.0,28.5541,28.5739,28.2765,28.2963,160888.0
2024-11-29 11:40:00,28.54,28.56,28.43,28.52,144919.0,28.2963,28.3162,28.1873,28.2765,144919.0
2024-11-29 11:50:00,28.52,28.58,28.5,28.51,128218.0,28.2765,28.336,28.2567,28.2666,128218.0
2024-11-29 12:00:00,28.51,28.51,28.3,28.31,158437.0,28.2666,28.2666,28.0584,28.0683,158437.0
2024-11-29 12:10:00,28.3,28.38,28.26,28.34,154521.0,28.0584,28.1377,28.0187,28.098,154521.0
2024-11-29 12:20:00,28.33,28.34,28.1,28.11,155974.0,28.0881,28.098,27.8601,27.87,155974.0
2024-11-29 12:30:00,28.12,28.31,28.12,28.28,208289.0,27.8799,28.0683,27.8799,28.0385,208289.0
2024-11-29 12:40:00,28.32,28.32,28.14,28.18,232541.0,28.0782,28.0782,27.8997,27.9394,232541.0
2024-11-29 12:50:00,28.18,28.26,28.02,28.08,932711.0,27.9394,28.0187,27.7808,27.8402,932711.0
2024-12-02 09:30:00,28.56,29.27,28.46,29.13,1429155.0,28.3162,29.0201,28.217,28.8813,1429155.0
2024-12-02 09:40:00,29.13,29.56,29.01,29.56,554349.0,28.8813,29.3076,28.7623,29.3076,554349.0
2024-12-02 09:50:00,29.56,29.86,29.45,29.58,680285.0,29.3076,29.6051,29.1986,29.3274,680285.0
2024-12-02 10:00:00,29.59,29.75,29.55,29.66,433325.0,29.3374,29.496,29.2977,29.4068,433325.0
2024-12-02 10:10:00,29.66,29.76,29.38,29.4,354123.0,29.4068,29.5059,29.1291,29.149,354123.0
2024-12-02 10:20:00,29.39,29.63,29.33,29.55,209669.0,29.1391,29.377,29.0796,29.2977,209669.0
2024-12-02 10:30:00,29.55,29.67,29.52,29.55,286086.0,29.2977,29.4167,29.268,29.2977,286086.0
2024-12-02 10:40:00,29.56,29.66,29.45,29.51,268481.0,29.3076,29.4068,29.1986,29.258,268481.0
2024-12-02 10:50:00,29.5,29.62,29.39,29.59,404628.0,29.2481,29.3671,29.1391,29.3374,404628.0
2024-12-02 11:00:00,29.6,29.98,29.6,29.98,589806.0,29.3473,29.724,29.3473,29.724,589806.0
2024-12-02 11:10:00,29.98,30.13,29.9,30.08,651701.0,29.724,29.8727,29.6447,29.8232,651701.0
2024-12-02 11:20:00,30.08,30.21,30.05,30.17,454870.0,29.8232,29.9521,29.7934,29.9124,454870.0
2024-12-02 11:30:00,30.18,30.51,30.13,30.48,564381.0,29.9223,30.2495,29.8727,30.2198,564381.0
2024-12-02 11:40:00,30.48,30.6,30.41,30.53,513717.0,30.2198,30.3387,30.1504,30.2693,513717.0
2024-12-02 11:50:00,30.54,30.55,30.25,30.29,303708.0,30.2792,30.2892,29.9917,30.0314,303708.0
2024-12-02 12:00:00,30.28,30.45,30.21,30.41,205536.0,30.0215,30.19,29.9521,30.1504,205536.0
2024-12-02 12:10:00,30.42,30.63,30.42,30.59,348954.0,30.1603,30.3685,30.1603,30.3288,348954.0
2024-12-02 12:20:00,30.59,30.69,30.5,30.5,249494.0,30.3288,30.428,30.2396,30.2396,249494.0
2024-12-02 12:30:00,30.5,30.64,30.41,30.64,171375.0,30.2396,30.3784,30.1504,30.3784,171375.0
2024-12-02 12:40:00,30.64,30.77,30.59,30.75,213489.0,30.3784,30.5073,30.3288,30.4875,213489.0
2024-12-02 12:50:00,30.76,30.8,30.66,30.67,178482.0,30.4974,30.537,30.3982,30.4081,178482.0
2024-12-02 13:00:00,30.66,30.72,30.59,30.68,176196.0,30.3982,30.4577,30.3288,30.418,176196.0
2024-12-02 13:10:00,30.69,30.72,30.34,30.39,209958.0,30.428,30.4577,30.081,30.1305,209958.0
2024-12-02 13:20:00,30.39,30.61,30.39,30.45,141700.0,30.1305,30.3486,30.1305,30.19,141700.0
2024-12-02 13:30:00,30.45,30.47,30.28,30.46,150816.0,30.19,30.2098,30.0215,30.1999,150816.0
2024-12-02 13:40:00,30.46,30.48,30.42,30.46,80372.0,30.1999,30.2198,30.1603,30.1999,80372.0
2024-12-02 13:50:00,30.43,30.43,30.21,30.21,124877.0,30.1702,30.1702,29.9521,29.9521,124877.0
2024-12-02 14:00:00,30.2,30.28,30.09,30.1,114502.0,29.9421,30.0215,29.8331,29.843,114502.0
2024-12-02 14:10:00,30.1,30.1,29.91,30.01,199061.0,29.843,29.843,29.6546,29.7538,199061.0
2024-12-02 14:20:00,30.0,30.01,29.88,30.0,153256.0,29.7439,29.7538,29.6249,29.7439,153256.0
2024-12-02 14:30:00,30.0,30.13,30.0,30.05,134118.0,29.7439,29.8727,29.7439,29.7934,134118.0
2024-12-02 14:40:00,30.03,30.17,30.03,30.12,86774.0,29.7736,29.9124,29.7736,29.8628,86774.0
2024-12-02 14:50:00,30.12,30.25,30.07,30.24,113867.0,29.8628,29.9917,29.8133,29.9818,113867.0
2024-12-02 15:00:00,30.23,30.23,30.05,30.16,204668.0,29.9719,29.9719,29.7934,29.9025,204668.0
2024-12-02 15:10:00,30.17,30.3,30.16,30.2,365970.0,29.9124,30.0413,29.9025,29.9421,365970.0
2024-12-02 15:20:00,30.21,30.45,30.19,30.42,183403.0,29.9521,30.19,29.9322,30.1603,183403.0
2024-12-02 15:30:00,30.41,30.54,30.36,30.53,236670.0,30.1504,30.2792,30.1008,30.2693,236670.0
2024-12-02 15:40:00,30.53,30.55,30.41,30.45,369262.0,30.2693,30.2892,30.1504,30.19,369262.0
2024-12-02 15:50:00,30.45,30.46,30.18,30.27,1813056.0,30.19,30.1999,29.9223,30.0116,1813056.0
2024-12-03 09:30:00,29.6,30.17,29.41,30.15,1164655.0,29.3473,29.9124,29.1589,29.8926,1164655.0
2024-12-03 09:40:00,30.17,30.27,29.78,29.86,404107.0,29.9124,30.0116,29.5257,29.6051,404107.0
2024-12-03 09:50:00,29.86,30.09,29.78,29.87,255741.0,29.6051,29.8331,29.5257,29.615,255741.0
2024-12-03 10:00:00,29.86,29.89,29.58,29.62,352865.0,29.6051,29.6348,29.3274,29.3671,352865.0
2024-12-03 10:10:00,29.63,29.77,29.55,29.72,263845.0,29.377,29.5158,29.2977,29.4662,263845.0
2024-12-03 10:20:00,29.73,29.88,29.61,29.8,262299.0,29.4762,29.6249,29.3572,29.5456,262299.0
2024-12-03 10:30:00,29.79,30.0,29.79,29.87,185288.0,29.5356,29.7439,29.5356,29.615,185288.0
2024-12-03 10:40:00,29.86,29.91,29.76,29.89,182451.0,29.6051,29.6546,29.5059,29.6348,182451.0
2024-12-03 10:50:00,29.9,29.94,29.74,29.93,155720.0,29.6447,29.6844,29.4861,29.6745,155720.0
2024-12-03 11:00:00,29.93,29.97,29.84,29.89,158504.0,29.6745,29.7141,29.5852,29.6348,158504.0
2024-12-03 11:10:00,29.9,29.91,29.78,29.89,96250.0,29.6447,29.6546,29.5257,29.6348,96250.0
2024-12-03 11:20:00,29.9,30.09,29.86,30.07,135554.0,29.6447,29.8331,29.6051,29.8133,135554.0
2024-12-03 11:30:00,30.07,30.16,29.73,29.77,235201.0,29.8133,29.9025,29.4762,29.5158,235201.0
2024-12-03 11:40:00,29.77,29.88,29.73,29.87,176931.0,29.5158,29.6249,29.4762,29.615,176931.0
2024-12-03 11:50:00,29.88,29.97,29.77,29.77,105064.0,29.6249,29.7141,29.5158,29.5158,105064.0
2024-12-03 12:00:00,29.75,29.81,29.71,29.72,81632.0,29.496,29.5555,29.4563,29.4662,81632.0
2024-12-03 12:10:00,29.71,29.79,29.69,29.77,111889.0,29.4563,29.5356,29.4365,29.5158,111889.0
2024-12-03 12:20:00,29.77,29.78,29.61,29.61,165565.0,29.5158,29.5257,29.3572,29.3572,165565.0
2024-12-03 12:30:00,29.61,29.64,29.52,29.59,161575.0,29.3572,29.3869,29.268,29.3374,161575.0
2024-12-03 12:40:00,29.6,29.81,29.55,29.8,164674.0,29.3473,29.5555,29.2977,29.5456,164674.0
2024-12-03 12:50:00,29.8,29.88,29.76,29.85,101890.0,29.5456,29.6249,29.5059,29.5951,101890.0
2024-12-03 13:00:00,29.84,29.84,29.66,29.83,239150.0,29.5852,29.5852,29.4068,29.5753,239150.0
2024-12-03 13:10:00,29.83,29.85,29.74,29.75,89181.0,29.5753,29.5951,29.4861,29.496,89181.0
2024-12-03 13:20:00,29.77,29.82,29.64,29.65,88840.0,29.5158,29.5654,29.3869,29.3968,88840.0
2024-12-03 13:30:00,29.64,29.7,29.55,29.57,77433.0,29.3869,29.4464,29.2977,29.3175,77433.0
2024-12-03 13:40:00,29.57,29.57,29.47,29.53,136823.0,29.3175,29.3175,29.2184,29.2779,136823.0
2024-12-03 13:50:00,29.54,29.76,29.54,29.7,216587.0,29.2878,29.5059,29.2878,29.4464,216587.0
2024-12-03 14:00:00,29.7,29.7,29.57,29.62,89076.0,29.4464,29.4464,29.3175,29.3671,89076.0
2024-12-03 14:10:00,29.62,29.64,29.52,29.62,104494.0,29.3671,29.3869,29.268,29.3671,104494.0
2024-12-03 14:20:00,29.61,29.64,29.53,29.54,75001.0,29.3572,29.3869,29.2779,29.2878,75001.0
2024-12-03 14:30:00,29.55,29.66,29.54,29.65,79170.0,29.2977,29.4068,29.2878,29.3968,79170.0
2024-12-03 14:40:00,29.65,29.67,29.58,29.66,78001.0,29.3968,29.4167,29.3274,29.4068,78001.0
2024-12-03 14:50:00,29.66,29.72,29.61,29.69,78467.0,29.4068,29.4662,29.3572,29.4365,78467.0
2024-12-03 15:00:00,29.7,29.74,29.65,29.68,77204.0,29.4464,29.4861,29.3968,29.4266,77204.0
2024-12-03 15:10:00,29.67,29.75,29.65,29.7,94159.0,29.4167,29.496,29.3968,29.4464,94159.0
2024-12-03 15:20:00,29.7,29.81,29.7,29.75,115556.0,29.4464,29.5555,29.4464,29.496,115556.0
2024-12-03 15:30:00,29.75,29.77,29.55,29.57,165606.0,29.496,29.5158,29.2977,29.3175,165606.0
2024-12-03 15:40:00,29.57,29.59,29.46,29.55,246742.0,29.3175,29.3374,29.2085,29.2977,246742.0
2024-12-03 15:50:00,29.55,29.74,29.52,29.69,619203.0,29.2977,29.4861,29.268,29.4365,619203.0
2024-12-04 09:30:00,31.52,31.56,30.65,30.7,1448474.0,31.2509,31.2905,30.3883,30.4379,1448474.0
2024-12-04 09:40:00,30.7,30.84,30.54,30.77,429512.0,30.4379,30.5767,30.2792,30.5073,429512.0
2024-12-04 09:50:00,30.78,30.82,30.32,30.41,393047.0,30.5172,30.5569,30.0611,30.1504,393047.0
2024-12-04 10:00:00,30.4,30.81,30.25,30.76,459821.0,30.1404,30.5469,29.9917,30.4974,459821.0
2024-12-04 10:10:00,30.77,30.89,30.63,30.74,538108.0,30.5073,30.6263,30.3685,30.4775,538108.0
2024-12-04 10:20:00,30.74,30.95,30.74,30.94,388247.0,30.4775,30.6857,30.4775,30.6758,388247.0
2024-12-04 10:30:00,30.94,31.01,30.82,30.93,378213.0,30.6758,30.7452,30.5569,30.6659,378213.0
2024-12-04 10:40:00,30.93,30.97,30.68,30.71,382697.0,30.6659,30.7056,30.418,30.4478,382697.0
2024-12-04 10:50:00,30.71,30.81,30.64,30.75,271602.0,30.4478,30.5469,30.3784,30.4875,271602.0
2024-12-04 11:00:00,30.74,31.06,30.73,30.93,323619.0,30.4775,30.7948,30.4676,30.6659,323619.0
2024-12-04 11:10:00,30.94,30.98,30.85,30.89,217923.0,30.6758,30.7155,30.5866,30.6263,217923.0
2024-12-04 11:20:00,30.89,30.99,30.87,30.98,186561.0,30.6263,30.7254,30.6064,30.7155,186561.0
2024-12-04 11:30:00,30.98,31.03,30.89,30.92,212521.0,30.7155,30.7651,30.6263,30.656,212521.0
2024-12-04 11:40:00,30.92,30.94,30.82,30.94,167790.0,30.656,30.6758,30.5569,30.6758,167790.0
2024-12-04 11:50:00,30.93,30.98,30.89,30.95,144301.0,30.6659,30.7155,30.6263,30.6857,144301.0
2024-12-04 12:00:00,30.94,31.05,30.94,30.98,127632.0,30.6758,30.7849,30.6758,30.7155,127632.0
2024-12-04 12:10:00,30.97,31.04,30.92,30.94,126392.0,30.7056,30.775,30.656,30.6758,126392.0
2024-12-04 12:20:00,30.93,31.0,30.89,30.92,250758.0,30.6659,30.7353,30.6263,30.656,250758.0
2024-12-04 12:30:00,30.91,30.91,30.82,30.9,155303.0,30.6461,30.6461,30.5569,30.6362,155303.0
2024-12-04 12:40:00,30.9,30.9,30.74,30.78,170397.0,30.6362,30.6362,30.4775,30.5172,170397.0
2024-12-04 12:50:00,30.78,30.97,30.78,30.93,211353.0,30.5172,30.7056,30.5172,30.6659,211353.0
2024-12-04 13:00:00,30.92,31.05,30.89,30.98,181009.0,30.656,30.7849,30.6263,30.7155,181009.0
2024-12-04 13:10:00,30.97,31.06,30.85,30.87,186893.0,30.7056,30.7948,30.5866,30.6064,186893.0
2024-12-04 13:20:00,30.86,30.91,30.79,30.79,251207.0,30.5965,30.6461,30.5271,30.5271,251207.0
2024-12-04 13:30:00,30.78,30.83,30.68,30.73,207809.0,30.5172,30.5668,30.418,30.4676,207809.0
2024-12-04 13:40:00,30.73,30.87,30.7,30.87,74706.0,30.4676,30.6064,30.4379,30.6064,74706.0
2024-12-04 13:50:00,30.87,30.97,30.83,30.85,117969.0,30.6064,30.7056,30.5668,30.5866,117969.0
2024-12-04 14:00:00,30.84,30.96,30.8,30.95,118300.0,30.5767,30.6957,30.537,30.6857,118300.0
2024-12-04 14:10:00,30.95,31.0,30.86,30.99,104701.0,30.6857,30.7353,30.5965,30.7254,104701.0
2024-12-04 14:20:00,30.98,31.03,30.87,30.9,236882.0,30.7155,30.7651,30.6064,30.6362,236882.0
2024-12-04 14:30:00,30.89,30.97,30.86,30.97,145824.0,30.6263,30.7056,30.5965,30.7056,145824.0
2024-12-04 14:40:00,30.96,30.97,30.86,30.92,160570.0,30.6957,30.7056,30.5965,30.656,160570.0
2024-12-04 14:50:00,30.92,30.96,30.81,30.82,165880.0,30.656,30.6957,30.5469,30.5569,165880.0
2024-12-04 15:00:00,30.81,30.83,30.72,30.81,152062.0,30.5469,30.5668,30.4577,30.5469,152062.0
2024-12-04 15:10:00,30.81,30.82,30.73,30.8,136496.0,30.5469,30.5569,30.4676,30.537,136496.0
2024-12-04 15:20:00,30.79,30.83,30.75,30.78,147404.0,30.5271,30.5668,30.4875,30.5172,147404.0
2024-12-04 15:30:00,30.79,30.86,30.74,30.82,197781.0,30.5271,30.5965,30.4775,30.5569,197781.0
2024-12-04 15:40:00,30.82,30.98,30.8,30.91,406218.0,30.5569,30.7155,30.537,30.6461,406218.0
2024-12-04 15:50:00,30.92,30.96,30.81,30.91,1011759.0,30.656,30.6957,30.5469,30.6461,1011759.0
2024-12-05 09:30:00,30.81,30.86,30.33,30.5,720059.0,30.5469,30.5965,30.071,30.2396,720059.0
2024-12-05 09:40:00,30.5,30.7,30.32,30.33,282480.0,30.2396,30.4379,30.0611,30.071,282480.0
2024-12-05 09:50:00,30.33,30.33,29.81,29.82,397666.0,30.071,30.071,29.5555,29.5654,397666.0
2024-12-05 10:00:00,29.83,30.06,29.79,29.93,490864.0,29.5753,29.8033,29.5356,29.6745,490864.0
2024-12-05 10:10:00,29.92,30.0,29.68,29.74,401994.0,29.6645,29.7439,29.4266,29.4861,401994.0
2024-12-05 10:20:00,29.72,29.76,29.5,29.74,357898.0,29.4662,29.5059,29.2481,29.4861,357898.0
2024-12-05 10:30:00,29.75,29.87,29.62,29.76,307426.0,29.496,29.615,29.3671,29.5059,307426.0
2024-12-05 10:40:00,29.76,29.87,29.62,29.77,261066.0,29.5059,29.615,29.3671,29.5158,261066.0
2024-12-05 10:50:00,29.77,29.91,29.68,29.83,284047.0,29.5158,29.6546,29.4266,29.5753,284047.0
2024-12-05 11:00:00,29.83,29.89,29.77,29.87,248594.0,29.5753,29.6348,29.5158,29.615,248594.0
2024-12-05 11:10:00,29.86,29.89,29.71,29.87,207345.0,29.6051,29.6348,29.4563,29.615,207345.0
2024-12-05 11:20:00,29.87,29.96,29.82,29.89,170799.0,29.615,29.7042,29.5654,29.6348,170799.0
2024-12-05 11:30:00,29.9,30.01,29.79,29.8,192760.0,29.6447,29.7538,29.5356,29.5456,192760.0
2024-12-05 11:40:00,29.79,29.83,29.7,29.77,154169.0,29.5356,29.5753,29.4464,29.5158,154169.0
2024-12-05 11:50:00,29.79,29.85,29.74,29.82,98236.0,29.5356,29.5951,29.4861,29.5654,98236.0
2024-12-05 12:00:00,29.83,29.88,29.78,29.88,92337.0,29.5753,29.6249,29.5257,29.6249,92337.0
2024-12-05 12:10:00,29.88,29.93,29.86,29.92,146119.0,29.6249,29.6745,29.6051,29.6645,146119.0
2024-12-05 12:20:00,29.92,29.93,29.8,29.86,171268.0,29.6645,29.6745,29.5456,29.6051,171268.0
2024-12-05 12:30:00,29.86,29.86,29.73,29.84,95225.0,29.6051,29.6051,29.4762,29.5852,95225.0
2024-12-05 12:40:00,29.82,29.84,29.72,29.74,80197.0,29.5654,29.5852,29.4662,29.4861,80197.0
2024-12-05 12:50:00,29.74,29.78,29.71,29.78,43039.0,29.4861,29.5257,29.4563,29.5257,43039.0
2024-12-05 13:00:00,29.77,29.77,29.59,29.63,125943.0,29.5158,29.5158,29.3374,29.377,125943.0
2024-12-05 13:10:00,29.63,29.68,29.49,29.49,160216.0,29.377,29.4266,29.2382,29.2382,160216.0
2024-12-05 13:20:00,29.48,29.49,29.23,29.26,355051.0,29.2283,29.2382,28.9804,29.0102,355051.0
2024-12-05 13:30:00,29.26,29.34,29.14,29.28,331978.0,29.0102,29.0895,28.8912,29.03,331978.0
2024-12-05 13:40:00,29.27,29.29,29.2,29.2,92151.0,29.0201,29.0399,28.9507,28.9507,92151.0
2024-12-05 13:50:00,29.21,29.21,29.05,29.09,229448.0,28.9606,28.9606,28.802,28.8416,229448.0
2024-12-05 14:00:00,29.1,29.13,28.89,29.06,326681.0,28.8515,28.8813,28.6433,28.8119,326681.0
2024-12-05 14:10:00,29.07,29.07,29.0,29.02,96860.0,28.8218,28.8218,28.7524,28.7722,96860.0
2024-12-05 14:20:00,29.02,29.13,29.0,29.0,117270.0,28.7722,28.8813,28.7524,28.7524,117270.0
2024-12-05 14:30:00,29.0,29.04,28.95,29.0,164469.0,28.7524,28.7921,28.7028,28.7524,164469.0
2024-12-05 14:40:00,28.99,29.06,28.98,29.05,69107.0,28.7425,28.8119,28.7326,28.802,69107.0
2024-12-05 14:50:00,29.04,29.11,29.04,29.06,63618.0,28.7921,28.8615,28.7921,28.8119,63618.0
2024-12-05 15:00:00,29.07,29.25,29.05,29.23,152946.0,28.8218,29.0003,28.802,28.9804,152946.0
2024-12-05 15:10:00,29.22,29.22,29.11,29.14,162880.0,28.9705,28.9705,28.8615,28.8912,162880.0
2024-12-05 15:20:00,29.14,29.14,28.98,28.98,148439.0,28.8912,28.8912,28.7326,28.7326,148439.0
2024-12-05 15:30:00,28.99,29.08,28.89,28.95,180209.0,28.7425,28.8317,28.6433,28.7028,180209.0
2024-12-05 15:40:00,28.95,28.98,28.89,28.9,190296.0,28.7028,28.7326,28.6433,28.6532,190296.0
2024-12-05 15:50:00,28.91,29.13,28.91,29.12,682679.0,28.6632,28.8813,28.6632,28.8714,682679.0
2024-12-06 09:30:00,29.2,29.39,28.98,29.04,607116.0,28.9507,29.1391,28.7326,28.7921,607116.0
2024-12-06 09:40:00,29.04,29.3,28.91,29.28,269517.0,28.7921,29.0498,28.6632,29.03,269517.0
2024-12-06 09:50:00,29.28,29.47,29.21,29.38,289317.0,29.03,29.2184,28.9606,29.1291,289317.0
2024-12-06 10:00:00,29.4,29.75,29.37,29.6,432265.0,29.149,29.496,29.1192,29.3473,432265.0
2024-12-06 10:10:00,29.61,29.8,29.57,29.73,336903.0,29.3572,29.5456,29.3175,29.4762,336903.0
2024-12-06 10:20:00,29.72,29.72,29.5,29.53,250604.0,29.4662,29.4662,29.2481,29.2779,250604.0
2024-12-06 10:30:00,29.53,29.79,29.5,29.7,364885.0,29.2779,29.5356,29.2481,29.4464,364885.0
2024-12-06 10:40:00,29.71,29.84,29.62,29.81,254052.0,29.4563,29.5852,29.3671,29.5555,254052.0
2024-12-06 10:50:00,29.82,29.85,29.61,29.77,233910.0,29.5654,29.5951,29.3572,29.5158,233910.0
2024-12-06 11:00:00,29.78,29.78,29.44,29.51,208448.0,29.5257,29.5257,29.1886,29.258,208448.0
2024-12-06 11:10:00,29.52,29.53,29.24,29.4,256767.0,29.268,29.2779,28.9903,29.149,256767.0
2024-12-06 11:20:00,29.4,29.48,29.3,29.4,331740.0,29.149,29.2283,29.0498,29.149,331740.0
2024-12-06 11:30:00,29.4,29.5,29.3,29.44,288762.0,29.149,29.2481,29.0498,29.1886,288762.0
2024-12-06 11:40:00,29.45,29.45,29.24,29.33,135550.0,29.1986,29.1986,28.9903,29.0796,135550.0
2024-12-06 11:50:00,29.33,29.49,29.28,29.47,273371.0,29.0796,29.2382,29.03,29.2184,273371.0
2024-12-06 12:00:00,29.47,29.51,29.39,29.49,133443.0,29.2184,29.258,29.1391,29.2382,133443.0
2024-12-06 12:10:00,29.49,29.67,29.49,29.49,159369.0,29.2382,29.4167,29.2382,29.2382,159369.0
2024-12-06 12:20:00,29.49,29.65,29.48,29.6,103039.0,29.2382,29.3968,29.2283,29.3473,103039.0
2024-12-06 12:30:00,29.63,29.64,29.41,29.43,141539.0,29.377,29.3869,29.1589,29.1787,141539.0
2024-12-06 12:40:00,29.41,29.48,29.33,29.48,115603.0,29.1589,29.2283,29.0796,29.2283,115603.0
2024-12-06 12:50:00,29.48,29.58,29.47,29.57,96503.0,29.2283,29.3274,29.2184,29.3175,96503.0
2024-12-06 13:00:00,29.56,29.74,29.5,29.73,141221.0,29.3076,29.4861,29.2481,29.4762,141221.0
2024-12-06 13:10:00,29.72,29.82,29.71,29.77,193008.0,29.4662,29.5654,29.4563,29.5158,193008.0
2024-12-06 13:20:00,29.77,29.84,29.74,29.75,101417.0,29.5158,29.5852,29.4861,29.496,101417.0
2024-12-06 13:30:00,29.75,29.75,29.65,29.68,119885.0,29.496,29.496,29.3968,29.4266,119885.0
2024-12-06 13:40:00,29.7,29.73,29.68,29.71,56738.0,29.4464,29.4762,29.4266,29.4563,56738.0
2024-12-06 13:50:00,29.71,29.79,29.68,29.79,61278.0,29.4563,29.5356,29.4266,29.5356,61278.0
2024-12-06 14:00:00,29.79,29.79,29.61,29.64,160409.0,29.5356,29.5356,29.3572,29.3869,160409.0
2024-12-06 14:10:00,29.64,29.68,29.58,29.68,77526.0,29.3869,29.4266,29.3274,29.4266,77526.0
2024-12-06 14:20:00,29.68,29.72,29.64,29.64,117359.0,29.4266,29.4662,29.3869,29.3869,117359.0
2024-12-06 14:30:00,29.64,29.67,29.61,29.66,52121.0,29.3869,29.4167,29.3572,29.4068,52121.0
2024-12-06 14:40:00,29.64,29.72,29.59,29.67,137395.0,29.3869,29.4662,29.3374,29.4167,137395.0
2024-12-06 14:50:00,29.66,29.72,29.66,29.67,68864.0,29.4068,29.4662,29.4068,29.4167,68864.0
2024-12-06 15:00:00,29.66,29.68,29.59,29.66,114146.0,29.4068,29.4266,29.3374,29.4068,114146.0
2024-12-06 15:10:00,29.66,29.66,29.52,29.56,107776.0,29.4068,29.4068,29.268,29.3076,107776.0
2024-12-06 15:20:00,29.55,29.63,29.54,29.61,112283.0,29.2977,29.377,29.2878,29.3572,112283.0
2024-12-06 15:30:00,29.6,29.63,29.55,29.61,161360.0,29.3473,29.377,29.2977,29.3572,161360.0
2024-12-06 15:40:00,29.6,29.64,29.49,29.49,176635.0,29.3473,29.3869,29.2382,29.2382,176635.0
2024-12-06 15:50:00,29.49,29.7,29.46,29.64,813168.0,29.2382,29.4464,29.2085,29.3869,813168.0
2024-12-09 09:30:00,29.02,29.14,28.61,29.1,1248303.0,28.7722,28.8912,28.3657,28.8515,1248303.0
2024-12-09 09:40:00,29.1,29.91,29.1,29.89,632626.0,28.8515,29.6546,28.8515,29.6348,632626.0
2024-12-09 09:50:00,29.88,30.11,29.77,29.95,654341.0,29.6249,29.8529,29.5158,29.6943,654341.0
2024-12-09 10:00:00,29.95,30.05,29.86,29.99,344812.0,29.6943,29.7934,29.6051,29.7339,344812.0
2024-12-09 10:10:00,29.99,30.16,29.96,30.15,417775.0,29.7339,29.9025,29.7042,29.8926,417775.0
2024-12-09 10:20:00,30.14,30.32,29.9,29.91,453197.0,29.8827,30.0611,29.6447,29.6546,453197.0
2024-12-09 10:30:00,29.91,30.09,29.76,29.87,336105.0,29.6546,29.8331,29.5059,29.615,336105.0
2024-12-09 10:40:00,29.88,30.2,29.87,29.99,313462.0,29.6249,29.9421,29.615,29.7339,313462.0
2024-12-09 10:50:00,29.99,30.05,29.75,29.77,283606.0,29.7339,29.7934,29.496,29.5158,283606.0
2024-12-09 11:00:00,29.77,29.9,29.22,29.22,515807.0,29.5158,29.6447,28.9705,28.9705,515807.0
2024-12-09 11:10:00,29.23,29.28,29.05,29.21,341344.0,28.9804,29.03,28.802,28.9606,341344.0
2024-12-09 11:20:00,29.2,29.49,29.19,29.41,276687.0,28.9507,29.2382,28.9408,29.1589,276687.0
2024-12-09 11:30:00,29.4,29.45,29.28,29.44,246062.0,29.149,29.1986,29.03,29.1886,246062.0
2024-12-09 11:40:00,29.44,29.67,29.41,29.63,268139.0,29.1886,29.4167,29.1589,29.377,268139.0
2024-12-09 11:50:00,29.63,29.73,29.53,29.55,158819.0,29.377,29.4762,29.2779,29.2977,158819.0
2024-12-09 12:00:00,29.54,29.6,29.45,29.49,155268.0,29.2878,29.3473,29.1986,29.2382,155268.0
2024-12-09 12:10:00,29.48,29.53,29.36,29.37,137633.0,29.2283,29.2779,29.1093,29.1192,137633.0
2024-12-09 12:20:00,29.37,29.51,29.35,29.45,169677.0,29.1192,29.258,29.0994,29.1986,169677.0
2024-12-09 12:30:00,29.44,29.45,29.36,29.45,143812.0,29.1886,29.1986,29.1093,29.1986,143812.0
2024-12-09 12:40:00,29.46,29.54,29.41,29.53,92361.0,29.2085,29.2878,29.1589,29.2779,92361.0
2024-12-09 12:50:00,29.54,29.68,29.54,29.55,159177.0,29.2878,29.4266,29.2878,29.2977,159177.0
2024-12-09 13:00:00,29.56,29.56,29.36,29.4,190644.0,29.3076,29.3076,29.1093,29.149,190644.0
2024-12-09 13:10:00,29.39,29.48,29.32,29.37,88032.0,29.1391,29.2283,29.0697,29.1192,88032.0
2024-12-09 13:20:00,29.37,29.49,29.36,29.43,103589.0,29.1192,29.2382,29.1093,29.1787,103589.0
2024-12-09 13:30:00,29.41,29.61,29.41,29.6,140828.0,29.1589,29.3572,29.1589,29.3473,140828.0
2024-12-09 13:40:00,29.6,29.65,29.55,29.6,89090.0,29.3473,29.3968,29.2977,29.3473,89090.0
2024-12-09 13:50:00,29.59,29.6,29.45,29.45,131035.0,29.3374,29.3473,29.1986,29.1986,131035.0
2024-12-09 14:00:00,29.44,29.44,29.27,29.39,145213.0,29.1886,29.1886,29.0201,29.1391,145213.0
2024-12-09 14:10:00,29.39,29.4,29.32,29.38,58427.0,29.1391,29.149,29.0697,29.1291,58427.0
2024-12-09 14:20:00,29.37,29.42,29.3,29.33,55317.0,29.1192,29.1688,29.0498,29.0796,55317.0
2024-12-09 14:30:00,29.32,29.33,29.18,29.23,101468.0,29.0697,29.0796,28.9309,28.9804,101468.0
2024-12-09 14:40:00,29.22,29.22,29.01,29.02,125944.0,28.9705,28.9705,28.7623,28.7722,125944.0
2024-12-09 14:50:00,29.02,29.18,28.93,29.17,128748.0,28.7722,28.9309,28.683,28.9209,128748.0
2024-12-09 15:00:00,29.17,29.18,29.0,29.02,120332.0,28.9209,28.9309,28.7524,28.7722,120332.0
2024-12-09 15:10:00,29.02,29.07,28.96,29.05,98435.0,28.7722,28.8218,28.7127,28.802,98435.0
2024-12-09 15:20:00,29.06,29.13,28.98,28.99,99341.0,28.8119,28.8813,28.7326,28.7425,99341.0
2024-12-09 15:30:00,29.01,29.09,28.98,29.03,120933.0,28.7623,28.8416,28.7326,28.7821,120933.0
2024-12-09 15:40:00,29.04,29.09,28.99,29.04,176250.0,28.7921,28.8416,28.7425,28.7921,176250.0
2024-12-09 15:50:00,29.05,29.3,29.05,29.21,769817.0,28.802,29.0498,28.802,28.9606,769817.0
2024-12-10 09:30:00,29.48,29.52,28.72,28.98,827699.0,29.2283,29.268,28.4748,28.7326,827699.0
2024-12-10 09:40:00,28.97,29.04,28.61,28.65,415951.0,28.7227,28.7921,28.3657,28.4054,415951.0
2024-12-10 09:50:00,28.66,28.7,28.26,28.36,434772.0,28.4153,28.455,28.0187,28.1179,434772.0
2024-12-10 10:00:00,28.36,28.52,28.32,28.49,327534.0,28.1179,28.2765,28.0782,28.2467,327534.0
2024-12-10 10:10:00,28.5,28.73,28.43,28.59,286643.0,28.2567,28.4847,28.1873,28.3459,286643.0
2024-12-10 10:20:00,28.59,28.61,28.35,28.35,210081.0,28.3459,28.3657,28.1079,28.1079,210081.0
2024-12-10 10:30:00,28.36,28.48,28.3,28.34,271951.0,28.1179,28.2368,28.0584,28.098,271951.0
2024-12-10 10:40:00,28.33,28.44,28.25,28.32,262556.0,28.0881,28.1972,28.0088,28.0782,262556.0
2024-12-10 10:50:00,28.31,28.31,28.04,28.07,342218.0,28.0683,28.0683,27.8006,27.8303,342218.0
2024-12-10 11:00:00,28.07,28.14,27.73,27.77,523640.0,27.8303,27.8997,27.4932,27.5329,523640.0
2024-12-10 11:10:00,27.78,27.94,27.76,27.86,315855.0,27.5428,27.7014,27.523,27.6221,315855.0
2024-12-10 11:20:00,27.86,27.87,27.64,27.65,376293.0,27.6221,27.632,27.404,27.4139,376293.0
2024-12-10 11:30:00,27.64,27.65,27.41,27.45,689629.0,27.404,27.4139,27.176,27.2156,689629.0
2024-12-10 11:40:00,27.45,27.45,27.2,27.27,500014.0,27.2156,27.2156,26.9678,27.0372,500014.0
2024-12-10 11:50:00,27.27,27.36,27.14,27.33,451478.0,27.0372,27.1264,26.9083,27.0967,451478.0
2024-12-10 12:00:00,27.32,27.33,27.23,27.32,275444.0,27.0867,27.0967,26.9975,27.0867,275444.0
2024-12-10 12:10:00,27.32,27.35,27.09,27.15,287732.0,27.0867,27.1165,26.8587,26.9182,287732.0
2024-12-10 12:20:00,27.17,27.36,27.17,27.26,242585.0,26.938,27.1264,26.938,27.0273,242585.0
2024-12-10 12:30:00,27.26,27.45,27.24,27.27,228192.0,27.0273,27.2156,27.0074,27.0372,228192.0
2024-12-10 12:40:00,27.27,27.34,27.23,27.3,209901.0,27.0372,27.1066,26.9975,27.0669,209901.0
2024-12-10 12:50:00,27.31,27.31,27.18,27.26,136064.0,27.0768,27.0768,26.9479,27.0273,136064.0
2024-12-10 13:00:00,27.26,27.37,27.22,27.3,116132.0,27.0273,27.1363,26.9876,27.0669,116132.0
2024-12-10 13:10:00,27.31,27.43,27.27,27.34,134455.0,27.0768,27.1958,27.0372,27.1066,134455.0
2024-12-10 13:20:00,27.34,27.41,27.29,27.3,120374.0,27.1066,27.176,27.057,27.0669,120374.0
2024-12-10 13:30:00,27.29,27.41,27.21,27.21,214085.0,27.057,27.176,26.9777,26.9777,214085.0
2024-12-10 13:40:00,27.21,27.27,27.16,27.19,163981.0,26.9777,27.0372,26.9281,26.9578,163981.0
2024-12-10 13:50:00,27.19,27.19,27.05,27.08,181369.0,26.9578,26.9578,26.819,26.8488,181369.0
2024-12-10 14:00:00,27.08,27.19,27.02,27.08,348679.0,26.8488,26.9578,26.7893,26.8488,348679.0
2024-12-10 14:10:00,27.08,27.23,27.01,27.21,207683.0,26.8488,26.9975,26.7794,26.9777,207683.0
2024-12-10 14:20:00,27.22,27.28,27.19,27.25,134796.0,26.9876,27.0471,26.9578,27.0173,134796.0
2024-12-10 14:30:00,27.24,27.26,27.1,27.13,146834.0,27.0074,27.0273,26.8686,26.8984,146834.0
2024-12-10 14:40:00,27.12,27.32,27.11,27.19,151815.0,26.8884,27.0867,26.8785,26.9578,151815.0
2024-12-10 14:50:00,27.2,27.25,27.16,27.23,147813.0,26.9678,27.0173,26.9281,26.9975,147813.0
2024-12-10 15:00:00,27.24,27.24,26.93,26.96,477018.0,27.0074,27.0074,26.7001,26.7298,477018.0
2024-12-10 15:10:00,26.98,26.98,26.84,26.85,315714.0,26.7496,26.7496,26.6108,26.6208,315714.0
2024-12-10 15:20:00,26.85,26.89,26.7,26.71,396842.0,26.6208,26.6604,26.472,26.4819,396842.0
2024-12-10 15:30:00,26.71,26.75,26.57,26.75,528433.0,26.4819,26.5216,26.3431,26.5216,528433.0
2024-12-10 15:40:00,26.76,27.0,26.76,26.95,390346.0,26.5315,26.7695,26.5315,26.7199,390346.0
2024-12-10 15:50:00,26.95,27.14,26.88,27.09,1130828.0,26.7199,26.9083,26.6505,26.8587,1130828.0
2024-12-11 09:30:00,28.25,28.3,27.79,27.86,1318758.0,28.0088,28.0584,27.5527,27.6221,1318758.0
2024-12-11 09:40:00,27.86,28.84,27.84,28.8,932357.0,27.6221,28.5938,27.6023,28.5541,932357.0
2024-12-11 09:50:00,28.81,28.98,28.67,28.83,705565.0,28.564,28.7326,28.4252,28.5838,705565.0
2024-12-11 10:00:00,28.84,28.86,28.43,28.6,614626.0,28.5938,28.6136,28.1873,28.3558,614626.0
2024-12-11 10:10:00,28.59,28.77,28.47,28.68,414769.0,28.3459,28.5244,28.2269,28.4351,414769.0
2024-12-11 10:20:00,28.69,28.74,28.29,28.3,401602.0,28.445,28.4946,28.0485,28.0584,401602.0
2024-12-11 10:30:00,28.3,28.43,28.21,28.24,336583.0,28.0584,28.1873,27.9691,27.9989,336583.0
2024-12-11 10:40:00,28.24,28.31,27.98,27.98,310205.0,27.9989,28.0683,27.7411,27.7411,310205.0
2024-12-11 10:50:00,27.98,28.05,27.79,28.02,498064.0,27.7411,27.8105,27.5527,27.7808,498064.0
2024-12-11 11:00:00,28.02,28.39,28.02,28.33,448699.0,27.7808,28.1476,27.7808,28.0881,448699.0
2024-12-11 11:10:00,28.34,28.64,28.32,28.64,372545.0,28.098,28.3955,28.0782,28.3955,372545.0
2024-12-11 11:20:00,28.64,28.77,28.57,28.75,320586.0,28.3955,28.5244,28.3261,28.5045,320586.0
2024-12-11 11:30:00,28.73,28.76,28.6,28.64,232616.0,28.4847,28.5144,28.3558,28.3955,232616.0
2024-12-11 11:40:00,28.63,28.68,28.55,28.65,168793.0,28.3856,28.4351,28.3062,28.4054,168793.0
2024-12-11 11:50:00,28.67,28.76,28.59,28.75,170138.0,28.4252,28.5144,28.3459,28.5045,170138.0
2024-12-11 12:00:00,28.74,28.84,28.74,28.79,209174.0,28.4946,28.5938,28.4946,28.5442,209174.0
2024-12-11 12:10:00,28.79,28.86,28.74,28.76,149337.0,28.5442,28.6136,28.4946,28.5144,149337.0
2024-12-11 12:20:00,28.76,28.84,28.7,28.78,220175.0,28.5144,28.5938,28.455,28.5343,220175.0
2024-12-11 12:30:00,28.79,28.82,28.68,28.76,183171.0,28.5442,28.5739,28.4351,28.5144,183171.0
2024-12-11 12:40:00,28.75,28.82,28.74,28.76,149514.0,28.5045,28.5739,28.4946,28.5144,149514.0
2024-12-11 12:50:00,28.77,28.77,28.65,28.75,120547.0,28.5244,28.5244,28.4054,28.5045,120547.0
2024-12-11 13:00:00,28.75,28.95,28.74,28.95,242972.0,28.5045,28.7028,28.4946,28.7028,242972.0
2024-12-11 13:10:00,28.95,28.98,28.88,28.93,139077.0,28.7028,28.7326,28.6334,28.683,139077.0
2024-12-11 13:20:00,28.93,29.04,28.93,29.04,310834.0,28.683,28.7921,28.683,28.7921,310834.0
2024-12-11 13:30:00,29.04,29.13,29.02,29.07,250071.0,28.7921,28.8813,28.7722,28.8218,250071.0
2024-12-11 13:40:00,29.07,29.07,28.94,29.07,172342.0,28.8218,28.8218,28.6929,28.8218,172342.0
2024-12-11 13:50:00,29.07,29.14,29.02,29.05,155890.0,28.8218,28.8912,28.7722,28.802,155890.0
2024-12-11 14:00:00,29.05,29.1,29.0,29.05,154310.0,28.802,28.8515,28.7524,28.802,154310.0
2024-12-11 14:10:00,29.05,29.14,29.04,29.14,146941.0,28.802,28.8912,28.7921,28.8912,146941.0
2024-12-11 14:20:00,29.14,29.19,29.09,29.18,135552.0,28.8912,28.9408,28.8416,28.9309,135552.0
2024-12-11 14:30:00,29.18,29.3,29.13,29.26,279163.0,28.9309,29.0498,28.8813,29.0102,279163.0
2024-12-11 14:40:00,29.25,29.27,29.18,29.23,185429.0,29.0003,29.0201,28.9309,28.9804,185429.0
2024-12-11 14:50:00,29.23,29.27,29.18,29.23,128051.0,28.9804,29.0201,28.9309,28.9804,128051.0
2024-12-11 15:00:00,29.23,29.34,29.16,29.31,179140.0,28.9804,29.0895,28.911,29.0597,179140.0
2024-12-11 15:10:00,29.31,29.61,29.29,29.55,350768.0,29.0597,29.3572,29.0399,29.2977,350768.0
2024-12-11 15:20:00,29.55,29.63,29.53,29.59,240821.0,29.2977,29.377,29.2779,29.3374,240821.0
2024-12-11 15:30:00,29.57,29.62,29.43,29.46,290069.0,29.3175,29.3671,29.1787,29.2085,290069.0
2024-12-11 15:40:00,29.46,29.52,29.35,29.36,244453.0,29.2085,29.268,29.0994,29.1093,244453.0
2024-12-11 15:50:00,29.35,29.35,28.99,29.14,1032047.0,29.0994,29.0994,28.7425,28.8912,1032047.0
2024-12-12 09:30:00,28.43,28.44,27.78,28.4,1190909.0,28.1873,28.1972,27.5428,28.1575,1190909.0
2024-12-12 09:40:00,28.39,28.82,28.23,28.78,526987.0,28.1476,28.5739,27.989,28.5343,526987.0
2024-12-12 09:50:00,28.79,28.8,28.26,28.33,310230.0,28.5442,28.5541,28.0187,28.0881,310230.0
2024-12-12 10:00:00,28.34,28.45,28.04,28.08,391796.0,28.098,28.2071,27.8006,27.8402,391796.0
2024-12-12 10:10:00,28.08,28.46,28.01,28.45,399842.0,27.8402,28.217,27.7708,28.2071,399842.0
2024-12-12 10:20:00,28.44,28.53,28.2,28.24,282103.0,28.1972,28.2864,27.9592,27.9989,282103.0
2024-12-12 10:30:00,28.23,28.3,28.07,28.28,313241.0,27.989,28.0584,27.8303,28.0385,313241.0
2024-12-12 10:40:00,28.27,28.35,28.12,28.31,238538.0,28.0286,28.1079,27.8799,28.0683,238538.0
2024-12-12 10:50:00,28.32,28.34,28.2,28.3,178279.0,28.0782,28.098,27.9592,28.0584,178279.0
2024-12-12 11:00:00,28.3,28.45,28.23,28.33,214658.0,28.0584,28.2071,27.989,28.0881,214658.0
2024-12-12 11:10:00,28.33,28.33,28.18,28.26,195835.0,28.0881,28.0881,27.9394,28.0187,195835.0
2024-12-12 11:20:00,28.25,28.25,28.07,28.18,207342.0,28.0088,28.0088,27.8303,27.9394,207342.0
2024-12-12 11:30:00,28.18,28.22,28.02,28.02,164417.0,27.9394,27.9791,27.7808,27.7808,164417.0
2024-12-12 11:40:00,28.03,28.05,27.81,27.93,302487.0,27.7907,27.8105,27.5726,27.6915,302487.0
2024-12-12 11:50:00,27.93,27.93,27.81,27.81,176232.0,27.6915,27.6915,27.5726,27.5726,176232.0
2024-12-12 12:00:00,27.8,28.05,27.75,28.0,246903.0,27.5626,27.8105,27.5131,27.7609,246903.0
2024-12-12 12:10:00,27.99,28.12,27.94,28.04,183850.0,27.751,27.8799,27.7014,27.8006,183850.0
2024-12-12 12:20:00,28.05,28.19,28.04,28.12,155307.0,27.8105,27.9493,27.8006,27.8799,155307.0
2024-12-12 12:30:00,28.11,28.11,27.87,27.92,235774.0,27.87,27.87,27.632,27.6816,235774.0
2024-12-12 12:40:00,27.92,28.04,27.86,28.02,158170.0,27.6816,27.8006,27.6221,27.7808,158170.0
2024-12-12 12:50:00,28.03,28.21,28.03,28.18,155466.0,27.7907,27.9691,27.7907,27.9394,155466.0
2024-12-12 13:00:00,28.16,28.24,28.0,28.12,351829.0,27.9196,27.9989,27.7609,27.8799,351829.0
2024-12-12 13:10:00,28.15,28.37,28.08,28.37,222989.0,27.9097,28.1278,27.8402,28.1278,222989.0
2024-12-12 13:20:00,28.36,28.37,28.27,28.29,246374.0,28.1179,28.1278,28.0286,28.0485,246374.0
2024-12-12 13:30:00,28.29,28.33,28.22,28.31,142985.0,28.0485,28.0881,27.9791,28.0683,142985.0
2024-12-12 13:40:00,28.31,28.33,28.17,28.29,109216.0,28.0683,28.0881,27.9295,28.0485,109216.0
2024-12-12 13:50:00,28.3,28.32,28.2,28.22,61017.0,28.0584,28.0782,27.9592,27.9791,61017.0
2024-12-12 14:00:00,28.23,28.41,28.19,28.41,177299.0,27.989,28.1674,27.9493,28.1674,177299.0
2024-12-12 14:10:00,28.42,28.56,28.42,28.46,255254.0,28.1773,28.3162,28.1773,28.217,255254.0
2024-12-12 14:20:00,28.45,28.48,28.34,28.35,110893.0,28.2071,28.2368,28.098,28.1079,110893.0
2024-12-12 14:30:00,28.35,28.48,28.32,28.47,112813.0,28.1079,28.2368,28.0782,28.2269,112813.0
2024-12-12 14:40:00,28.47,28.52,28.41,28.45,109685.0,28.2269,28.2765,28.1674,28.2071,109685.0
2024-12-12 14:50:00,28.46,28.51,28.43,28.49,91651.0,28.217,28.2666,28.1873,28.2467,91651.0
2024-12-12 15:00:00,28.5,28.57,28.41,28.5,123151.0,28.2567,28.3261,28.1674,28.2567,123151.0
2024-12-12 15:10:00,28.49,28.49,28.35,28.47,170092.0,28.2467,28.2467,28.1079,28.2269,170092.0
2024-12-12 15:20:00,28.47,28.48,28.31,28.31,134257.0,28.2269,28.2368,28.0683,28.0683,134257.0
2024-12-12 15:30:00,28.32,28.43,28.32,28.34,281694.0,28.0782,28.1873,28.0782,28.098,281694.0
2024-12-12 15:40:00,28.32,28.5,28.29,28.43,175213.0,28.0782,28.2567,28.0485,28.1873,175213.0
2024-12-12 15:50:00,28.45,28.54,28.31,28.39,811654.0,28.2071,28.2963,28.0683,28.1476,811654.0
2024-12-13 09:30:00,30.37,30.61,30.16,30.51,1999508.0,30.1107,30.3486,29.9025,30.2495,1999508.0
2024-12-13 09:40:00,30.53,31.31,30.34,31.07,1697422.0,30.2693,31.0427,30.081,30.8047,1697422.0
2024-12-13 09:50:00,31.07,31.26,31.0,31.15,748636.0,30.8047,30.9931,30.7353,30.884,748636.0
2024-12-13 10:00:00,31.16,31.17,30.75,30.84,835991.0,30.894,30.9039,30.4875,30.5767,835991.0
2024-12-13 10:10:00,30.84,30.95,30.61,30.61,610349.0,30.5767,30.6857,30.3486,30.3486,610349.0
2024-12-13 10:20:00,30.61,30.73,30.32,30.39,569111.0,30.3486,30.4676,30.0611,30.1305,569111.0
2024-12-13 10:30:00,30.39,30.58,30.13,30.15,591993.0,30.1305,30.3189,29.8727,29.8926,591993.0
2024-12-13 10:40:00,30.15,30.25,29.77,30.23,791974.0,29.8926,29.9917,29.5158,29.9719,791974.0
2024-12-13 10:50:00,30.24,30.24,29.61,29.62,500041.0,29.9818,29.9818,29.3572,29.3671,500041.0
2024-12-13 11:00:00,29.62,29.79,29.49,29.76,626624.0,29.3671,29.5356,29.2382,29.5059,626624.0
2024-12-13 11:10:00,29.77,30.07,29.7,30.07,444311.0,29.5158,29.8133,29.4464,29.8133,444311.0
2024-12-13 11:20:00,30.08,30.1,29.79,29.88,378881.0,29.8232,29.843,29.5356,29.6249,378881.0
2024-12-13 11:30:00,29.88,30.27,29.88,30.06,441313.0,29.6249,30.0116,29.6249,29.8033,441313.0
2024-12-13 11:40:00,30.05,30.2,30.0,30.12,328585.0,29.7934,29.9421,29.7439,29.8628,328585.0
2024-12-13 11:50:00,30.1,30.14,29.85,29.98,263677.0,29.843,29.8827,29.5951,29.724,263677.0
2024-12-13 12:00:00,29.96,30.2,29.96,30.12,214473.0,29.7042,29.9421,29.7042,29.8628,214473.0
2024-12-13 12:10:00,30.12,30.25,30.04,30.16,215598.0,29.8628,29.9917,29.7835,29.9025,215598.0
2024-12-13 12:20:00,30.16,30.18,29.93,29.96,178670.0,29.9025,29.9223,29.6745,29.7042,178670.0
2024-12-13 12:30:00,29.97,29.98,29.82,29.96,225160.0,29.7141,29.724,29.5654,29.7042,225160.0
2024-12-13 12:40:00,29.97,29.98,29.87,29.94,245993.0,29.7141,29.724,29.615,29.6844,245993.0
2024-12-13 12:50:00,29.93,30.17,29.93,29.96,163258.0,29.6745,29.9124,29.6745,29.7042,163258.0
2024-12-13 13:00:00,29.95,30.25,29.93,30.19,298528.0,29.6943,29.9917,29.6745,29.9322,298528.0
2024-12-13 13:10:00,30.19,30.26,30.15,30.21,191475.0,29.9322,30.0016,29.8926,29.9521,191475.0
2024-12-13 13:20:00,30.21,30.23,30.06,30.22,206499.0,29.9521,29.9719,29.8033,29.962,206499.0
2024-12-13 13:30:00,30.21,30.24,30.13,30.22,166108.0,29.9521,29.9818,29.8727,29.962,166108.0
2024-12-13 13:40:00,30.22,30.39,30.13,30.36,220015.0,29.962,30.1305,29.8727,30.1008,220015.0
2024-12-13 13:50:00,30.37,30.45,30.36,30.43,256186.0,30.1107,30.19,30.1008,30.1702,256186.0
2024-12-13 14:00:00,30.41,30.45,30.34,30.43,204056.0,30.1504,30.19,30.081,30.1702,204056.0
2024-12-13 14:10:00,30.43,30.57,30.41,30.56,272644.0,30.1702,30.309,30.1504,30.2991,272644.0
2024-12-13 14:20:00,30.56,30.75,30.54,30.74,269535.0,30.2991,30.4875,30.2792,30.4775,269535.0
2024-12-13 14:30:00,30.75,30.79,30.69,30.75,254662.0,30.4875,30.5271,30.428,30.4875,254662.0
2024-12-13 14:40:00,30.76,30.84,30.71,30.84,274516.0,30.4974,30.5767,30.4478,30.5767,274516.0
2024-12-13 14:50:00,30.84,30.91,30.77,30.85,303466.0,30.5767,30.6461,30.5073,30.5866,303466.0
2024-12-13 15:00:00,30.85,31.02,30.83,30.98,434959.0,30.5866,30.7551,30.5668,30.7155,434959.0
2024-12-13 15:10:00,30.98,30.99,30.81,30.84,366884.0,30.7155,30.7254,30.5469,30.5767,366884.0
2024-12-13 15:20:00,30.85,31.04,30.78,31.0,430101.0,30.5866,30.775,30.5172,30.7353,430101.0
2024-12-13 15:30:00,31.0,31.17,30.9,30.9,577870.0,30.7353,30.9039,30.6362,30.6362,577870.0
2024-12-13 15:40:00,30.89,30.91,30.61,30.63,409154.0,30.6263,30.6461,30.3486,30.3685,409154.0
2024-12-13 15:50:00,30.63,30.82,30.6,30.79,1399129.0,30.3685,30.5569,30.3387,30.5271,1399129.0
2024-12-16 09:30:00,31.07,31.33,30.39,30.68,1501237.0,30.8047,31.0625,30.1305,30.418,1501237.0
2024-12-16 09:40:00,30.67,31.64,30.64,31.58,920914.0,30.4081,31.3699,30.3784,31.3104,920914.0
2024-12-16 09:50:00,31.56,31.97,31.39,31.93,1029788.0,31.2905,31.697,31.122,31.6574,1029788.0
2024-12-16 10:00:00,31.96,32.4,31.95,32.34,1227082.0,31.6871,32.1234,31.6772,32.0639,1227082.0
2024-12-16 10:10:00,32.33,32.38,31.72,31.75,541188.0,32.054,32.1035,31.4492,31.4789,541188.0
2024-12-16 10:20:00,31.77,32.1,31.62,31.95,447668.0,31.4987,31.8259,31.35,31.6772,447668.0
2024-12-16 10:30:00,31.95,32.16,31.78,31.85,429829.0,31.6772,31.8854,31.5087,31.5781,429829.0
2024-12-16 10:40:00,31.85,31.88,31.6,31.71,341217.0,31.5781,31.6078,31.3302,31.4393,341217.0
2024-12-16 10:50:00,31.73,31.84,31.6,31.64,225347.0,31.4591,31.5681,31.3302,31.3699,225347.0
2024-12-16 11:00:00,31.62,31.93,31.55,31.85,319049.0,31.35,31.6574,31.2806,31.5781,319049.0
2024-12-16 11:10:00,31.83,31.99,31.71,31.99,222549.0,31.5582,31.7169,31.4393,31.7169,222549.0
2024-12-16 11:20:00,31.98,32.05,31.84,31.89,211473.0,31.707,31.7764,31.5681,31.6177,211473.0
2024-12-16 11:30:00,31.9,32.02,31.84,31.99,240670.0,31.6276,31.7466,31.5681,31.7169,240670.0
2024-12-16 11:40:00,32.0,32.02,31.71,31.96,246375.0,31.7268,31.7466,31.4393,31.6871,246375.0
2024-12-16 11:50:00,31.96,32.17,31.92,32.15,384296.0,31.6871,31.8953,31.6475,31.8755,384296.0
2024-12-16 12:00:00,32.16,32.28,32.1,32.16,300511.0,31.8854,32.0044,31.8259,31.8854,300511.0
2024-12-16 12:10:00,32.17,32.25,32.12,32.18,263941.0,31.8953,31.9746,31.8458,31.9052,263941.0
2024-12-16 12:20:00,32.19,32.23,32.14,32.21,233061.0,31.9152,31.9548,31.8656,31.935,233061.0
2024-12-16 12:30:00,32.21,32.41,32.2,32.4,332496.0,31.935,32.1333,31.9251,32.1234,332496.0
2024-12-16 12:40:00,32.39,32.42,32.3,32.42,245029.0,32.1134,32.1432,32.0242,32.1432,245029.0
2024-12-16 12:50:00,32.43,32.43,32.22,32.39,193742.0,32.1531,32.1531,31.9449,32.1134,193742.0
2024-12-16 13:00:00,32.4,32.56,32.4,32.46,474528.0,32.1234,32.282,32.1234,32.1829,474528.0
2024-12-16 13:10:00,32.46,32.58,32.45,32.54,184294.0,32.1829,32.3018,32.1729,32.2622,184294.0
2024-12-16 13:20:00,32.55,32.65,32.54,32.56,276804.0,32.2721,32.3712,32.2622,32.282,276804.0
2024-12-16 13:30:00,32.55,32.61,32.44,32.59,279314.0,32.2721,32.3316,32.163,32.3117,279314.0
2024-12-16 13:40:00,32.58,32.62,32.5,32.54,288393.0,32.3018,32.3415,32.2225,32.2622,288393.0
2024-12-16 13:50:00,32.54,32.59,32.45,32.55,269224.0,32.2622,32.3117,32.1729,32.2721,269224.0
2024-12-16 14:00:00,32.54,32.73,32.5,32.67,274345.0,32.2622,32.4505,32.2225,32.3911,274345.0
2024-12-16 14:10:00,32.68,32.94,32.68,32.94,460594.0,32.401,32.6588,32.401,32.6588,460594.0
2024-12-16 14:20:00,32.93,32.94,32.64,32.69,342796.0,32.6488,32.6588,32.3613,32.4109,342796.0
2024-12-16 14:30:00,32.68,32.81,32.61,32.8,273402.0,32.401,32.5299,32.3316,32.5199,273402.0
2024-12-16 14:40:00,32.79,32.86,32.75,32.86,239158.0,32.51,32.5794,32.4704,32.5794,239158.0
2024-12-16 14:50:00,32.84,32.84,32.66,32.66,218057.0,32.5596,32.5596,32.3811,32.3811,218057.0
2024-12-16 15:00:00,32.67,32.85,32.65,32.84,269504.0,32.3911,32.5695,32.3712,32.5596,269504.0
2024-12-16 15:10:00,32.84,32.86,32.68,32.8,248576.0,32.5596,32.5794,32.401,32.5199,248576.0
2024-12-16 15:20:00,32.8,32.83,32.7,32.73,307278.0,32.5199,32.5497,32.4208,32.4505,307278.0
2024-12-16 15:30:00,32.73,32.85,32.71,32.8,477766.0,32.4505,32.5695,32.4307,32.5199,477766.0
2024-12-16 15:40:00,32.79,32.86,32.55,32.55,466014.0,32.51,32.5794,32.2721,32.2721,466014.0
2024-12-16 15:50:00,32.54,32.67,32.47,32.51,1320709.0,32.2622,32.3911,32.1928,32.2324,1320709.0
2024-12-17 09:30:00,31.57,31.87,31.09,31.8,1454996.0,31.3005,31.5979,30.8245,31.5285,1454996.0
2024-12-17 09:40:00,31.8,32.08,31.4,31.43,651039.0,31.5285,31.8061,31.1319,31.1616,651039.0
2024-12-17 09:50:00,31.44,31.45,30.91,31.05,650543.0,31.1716,31.1815,30.6461,30.7849,650543.0
2024-12-17 10:00:00,31.06,31.33,30.9,31.32,668604.0,30.7948,31.0625,30.6362,31.0526,668604.0
2024-12-17 10:10:00,31.32,31.37,30.98,31.03,703486.0,31.0526,31.1022,30.7155,30.7651,703486.0
2024-12-17 10:20:00,31.04,31.12,30.77,30.77,626565.0,30.775,30.8543,30.5073,30.5073,626565.0
2024-12-17 10:30:00,30.76,31.24,30.76,31.2,436175.0,30.4974,30.9733,30.4974,30.9336,436175.0
2024-12-17 10:40:00,31.2,31.25,30.88,30.88,399608.0,30.9336,30.9832,30.6163,30.6163,399608.0
2024-12-17 10:50:00,30.88,30.98,30.67,30.84,562593.0,30.6163,30.7155,30.4081,30.5767,562593.0
2024-12-17 11:00:00,30.83,31.0,30.61,31.0,460904.0,30.5668,30.7353,30.3486,30.7353,460904.0
2024-12-17 11:10:00,30.99,31.03,30.82,30.9,277119.0,30.7254,30.7651,30.5569,30.6362,277119.0
2024-12-17 11:20:00,30.91,31.18,30.83,31.18,204990.0,30.6461,30.9138,30.5668,30.9138,204990.0
2024-12-17 11:30:00,31.17,31.59,31.14,31.57,411831.0,30.9039,31.3203,30.8741,31.3005,411831.0
2024-12-17 11:40:00,31.58,31.63,31.38,31.39,306097.0,31.3104,31.3599,31.1121,31.122,306097.0
2024-12-17 11:50:00,31.39,31.47,31.22,31.32,348106.0,31.122,31.2013,30.9534,31.0526,348106.0
2024-12-17 12:00:00,31.33,31.38,31.14,31.38,242975.0,31.0625,31.1121,30.8741,31.1121,242975.0
2024-12-17 12:10:00,31.38,31.38,31.2,31.2,220700.0,31.1121,31.1121,30.9336,30.9336,220700.0
2024-12-17 12:20:00,31.2,31.42,31.18,31.42,176591.0,30.9336,31.1517,30.9138,31.1517,176591.0
2024-12-17 12:30:00,31.42,31.51,31.36,31.44,225044.0,31.1517,31.241,31.0922,31.1716,225044.0
2024-12-17 12:40:00,31.44,31.51,31.37,31.37,145647.0,31.1716,31.241,31.1022,31.1022,145647.0
2024-12-17 12:50:00,31.37,31.42,31.27,31.3,135434.0,31.1022,31.1517,31.003,31.0328,135434.0
2024-12-17 13:00:00,31.29,31.41,31.1,31.4,167021.0,31.0228,31.1418,30.8345,31.1319,167021.0
2024-12-17 13:10:00,31.39,31.39,31.23,31.34,122206.0,31.122,31.122,30.9634,31.0724,122206.0
2024-12-17 13:20:00,31.34,31.39,31.19,31.2,107047.0,31.0724,31.122,30.9237,30.9336,107047.0
2024-12-17 13:30:00,31.2,31.23,31.02,31.02,112691.0,30.9336,30.9634,30.7551,30.7551,112691.0
2024-12-17 13:40:00,31.04,31.1,30.96,30.98,245890.0,30.775,30.8345,30.6957,30.7155,245890.0
2024-12-17 13:50:00,30.98,31.08,30.9,30.93,112333.0,30.7155,30.8146,30.6362,30.6659,112333.0
2024-12-17 14:00:00,30.92,30.94,30.72,30.86,258323.0,30.656,30.6758,30.4577,30.5965,258323.0
2024-12-17 14:10:00,30.85,30.95,30.83,30.9,171435.0,30.5866,30.6857,30.5668,30.6362,171435.0
2024-12-17 14:20:00,30.9,30.9,30.71,30.79,195695.0,30.6362,30.6362,30.4478,30.5271,195695.0
2024-12-17 14:30:00,30.78,30.78,30.57,30.61,240892.0,30.5172,30.5172,30.309,30.3486,240892.0
2024-12-17 14:40:00,30.6,30.77,30.56,30.69,189688.0,30.3387,30.5073,30.2991,30.428,189688.0
2024-12-17 14:50:00,30.68,30.83,30.68,30.77,116148.0,30.418,30.5668,30.418,30.5073,116148.0
2024-12-17 15:00:00,30.76,30.85,30.68,30.76,210999.0,30.4974,30.5866,30.418,30.4974,210999.0
2024-12-17 15:10:00,30.77,30.8,30.7,30.76,191101.0,30.5073,30.537,30.4379,30.4974,191101.0
2024-12-17 15:20:00,30.77,30.78,30.62,30.77,231742.0,30.5073,30.5172,30.3586,30.5073,231742.0
2024-12-17 15:30:00,30.77,30.86,30.65,30.86,329349.0,30.5073,30.5965,30.3883,30.5965,329349.0
2024-12-17 15:40:00,30.86,31.07,30.85,31.0,337331.0,30.5965,30.8047,30.5866,30.7353,337331.0
2024-12-17 15:50:00,31.01,31.18,31.0,31.11,738100.0,30.7452,30.9138,30.7353,30.8444,738100.0
2024-12-18 09:30:00,31.76,32.35,31.37,32.33,1099978.0,31.4888,32.0738,31.1022,32.054,1099978.0
2024-12-18 09:40:00,32.33,32.47,32.05,32.09,534638.0,32.054,32.1928,31.7764,31.816,534638.0
2024-12-18 09:50:00,32.09,32.21,31.96,32.09,303440.0,31.816,31.935,31.6871,31.816,303440.0
2024-12-18 10:00:00,32.11,32.27,31.93,31.93,406634.0,31.8358,31.9945,31.6574,31.6574,406634.0
2024-12-18 10:10:00,31.93,32.25,31.92,32.01,217727.0,31.6574,31.9746,31.6475,31.7367,217727.0
2024-12-18 10:20:00,32.01,32.15,31.86,31.96,208900.0,31.7367,31.8755,31.588,31.6871,208900.0
2024-12-18 10:30:00,31.97,32.06,31.91,32.0,204133.0,31.697,31.7863,31.6375,31.7268,204133.0
2024-12-18 10:40:00,32.0,32.16,31.92,32.13,183779.0,31.7268,31.8854,31.6475,31.8557,183779.0
2024-12-18 10:50:00,32.13,32.22,31.94,32.08,205075.0,31.8557,31.9449,31.6673,31.8061,205075.0
2024-12-18 11:00:00,32.08,32.32,32.05,32.24,227265.0,31.8061,32.044,31.7764,31.9647,227265.0
2024-12-18 11:10:00,32.23,32.36,32.04,32.08,250824.0,31.9548,32.0837,31.7664,31.8061,250824.0
2024-12-18 11:20:00,32.08,32.28,31.96,32.25,266668.0,31.8061,32.0044,31.6871,31.9746,266668.0
2024-12-18 11:30:00,32.26,32.26,32.02,32.11,169544.0,31.9846,31.9846,31.7466,31.8358,169544.0
2024-12-18 11:40:00,32.11,32.17,31.94,31.95,244386.0,31.8358,31.8953,31.6673,31.6772,244386.0
2024-12-18 11:50:00,31.96,32.04,31.91,31.97,170623.0,31.6871,31.7664,31.6375,31.697,170623.0
2024-12-18 12:00:00,31.97,32.2,31.96,32.2,164944.0,31.697,31.9251,31.6871,31.9251,164944.0
2024-12-18 12:10:00,32.19,32.23,32.12,32.22,265025.0,31.9152,31.9548,31.8458,31.9449,265025.0
2024-12-18 12:20:00,32.23,32.36,32.19,32.23,249070.0,31.9548,32.0837,31.9152,31.9548,249070.0
2024-12-18 12:30:00,32.22,32.3,32.12,32.14,148247.0,31.9449,32.0242,31.8458,31.8656,148247.0
2024-12-18 12:40:00,32.14,32.17,32.08,32.13,113747.0,31.8656,31.8953,31.8061,31.8557,113747.0
2024-12-18 12:50:00,32.13,32.2,32.08,32.18,120448.0,31.8557,31.9251,31.8061,31.9052,120448.0
2024-12-18 13:00:00,32.18,32.36,32.15,32.31,134288.0,31.9052,32.0837,31.8755,32.0341,134288.0
2024-12-18 13:10:00,32.31,32.34,32.23,32.24,113684.0,32.0341,32.0639,31.9548,31.9647,113684.0
2024-12-18 13:20:00,32.24,32.33,32.18,32.19,88284.0,31.9647,32.054,31.9052,31.9152,88284.0
2024-12-18 13:30:00,32.18,32.18,32.06,32.06,80115.0,31.9052,31.9052,31.7863,31.7863,80115.0
2024-12-18 13:40:00,32.05,32.1,31.98,32.02,103170.0,31.7764,31.8259,31.707,31.7466,103170.0
2024-12-18 13:50:00,32.02,32.19,32.02,32.12,114576.0,31.7466,31.9152,31.7466,31.8458,114576.0
2024-12-18 14:00:00,32.12,32.12,30.86,30.94,1042764.0,31.8458,31.8458,30.5965,30.6758,1042764.0
2024-12-18 14:10:00,30.96,31.19,30.92,31.01,575631.0,30.6957,30.9237,30.656,30.7452,575631.0
2024-12-18 14:20:00,31.02,31.38,30.77,30.78,505642.0,30.7551,31.1121,30.5073,30.5172,505642.0
2024-12-18 14:30:00,30.79,31.16,30.56,30.84,879156.0,30.5271,30.894,30.2991,30.5767,879156.0
2024-12-18 14:40:00,30.83,31.01,30.12,30.47,928293.0,30.5668,30.7452,29.8628,30.2098,928293.0
2024-12-18 14:50:00,30.47,30.58,29.7,29.75,752839.0,30.2098,30.3189,29.4464,29.496,752839.0
2024-12-18 15:00:00,29.75,29.85,29.21,29.39,1069745.0,29.496,29.5951,28.9606,29.1391,1069745.0
2024-12-18 15:10:00,29.39,29.44,28.93,28.99,892828.0,29.1391,29.1886,28.683,28.7425,892828.0
2024-12-18 15:20:00,28.99,29.27,28.43,28.49,893679.0,28.7425,29.0201,28.1873,28.2467,893679.0
2024-12-18 15:30:00,28.53,28.74,27.45,27.52,1020616.0,28.2864,28.4946,27.2156,27.285,1020616.0
2024-12-18 15:40:00,27.5,28.07,27.0,28.07,967929.0,27.2652,27.8303,26.7695,27.8303,967929.0
2024-12-18 15:50:00,28.06,28.59,27.76,27.76,1175131.0,27.8204,28.3459,27.523,27.523,1175131.0
2024-12-19 09:30:00,28.0,28.0,27.23,27.35,1778802.0,27.7609,27.7609,26.9975,27.1165,1778802.0
2024-12-19 09:40:00,27.35,27.74,27.2,27.34,531213.0,27.1165,27.5032,26.9678,27.1066,531213.0
2024-12-19 09:50:00,27.35,27.49,27.22,27.3,473436.0,27.1165,27.2553,26.9876,27.0669,473436.0
2024-12-19 10:00:00,27.28,27.38,26.9,26.96,911462.0,27.0471,27.1462,26.6703,26.7298,911462.0
2024-12-19 10:10:00,26.95,27.49,26.89,27.32,706900.0,26.7199,27.2553,26.6604,27.0867,706900.0
2024-12-19 10:20:00,27.31,27.31,26.5,26.51,819802.0,27.0768,27.0768,26.2737,26.2837,819802.0
2024-12-19 10:30:00,26.51,26.67,26.39,26.57,928719.0,26.2837,26.4423,26.1647,26.3431,928719.0
2024-12-19 10:40:00,26.57,26.93,26.43,26.93,530959.0,26.3431,26.7001,26.2043,26.7001,530959.0
2024-12-19 10:50:00,26.91,27.04,26.77,26.87,1198928.0,26.6802,26.8091,26.5414,26.6406,1198928.0
2024-12-19 11:00:00,26.85,26.95,26.46,26.52,487403.0,26.6208,26.7199,26.2341,26.2936,487403.0
2024-12-19 11:10:00,26.52,26.93,26.51,26.86,436889.0,26.2936,26.7001,26.2837,26.6307,436889.0
2024-12-19 11:20:00,26.85,27.4,26.84,27.2,422570.0,26.6208,27.1661,26.6108,26.9678,422570.0
2024-12-19 11:30:00,27.19,27.46,27.02,27.43,275787.0,26.9578,27.2255,26.7893,27.1958,275787.0
2024-12-19 11:40:00,27.42,27.45,27.22,27.3,301286.0,27.1859,27.2156,26.9876,27.0669,301286.0
2024-12-19 11:50:00,27.3,27.39,27.08,27.19,210048.0,27.0669,27.1561,26.8488,26.9578,210048.0
2024-12-19 12:00:00,27.19,27.21,26.95,27.0,202891.0,26.9578,26.9777,26.7199,26.7695,202891.0
2024-12-19 12:10:00,27.0,27.01,26.75,26.75,191478.0,26.7695,26.7794,26.5216,26.5216,191478.0
2024-12-19 12:20:00,26.75,26.9,26.66,26.74,155863.0,26.5216,26.6703,26.4324,26.5117,155863.0
2024-12-19 12:30:00,26.74,26.8,26.57,26.68,215627.0,26.5117,26.5712,26.3431,26.4522,215627.0
2024-12-19 12:40:00,26.68,26.73,26.55,26.66,245542.0,26.4522,26.5018,26.3233,26.4324,245542.0
2024-12-19 12:50:00,26.66,26.94,26.51,26.91,238460.0,26.4324,26.71,26.2837,26.6802,238460.0
2024-12-19 13:00:00,26.88,26.89,26.56,26.71,210687.0,26.6505,26.6604,26.3332,26.4819,210687.0
2024-12-19 13:10:00,26.69,26.87,26.66,26.72,219292.0,26.4621,26.6406,26.4324,26.4919,219292.0
2024-12-19 13:20:00,26.73,26.81,26.58,26.77,143414.0,26.5018,26.5811,26.3531,26.5414,143414.0
2024-12-19 13:30:00,26.73,26.81,26.61,26.81,226960.0,26.5018,26.5811,26.3828,26.5811,226960.0
2024-12-19 13:40:00,26.8,26.84,26.67,26.82,114764.0,26.5712,26.6108,26.4423,26.591,114764.0
2024-12-19 13:50:00,26.81,27.18,26.77,27.15,188758.0,26.5811,26.9479,26.5414,26.9182,188758.0
2024-12-19 14:00:00,27.15,27.15,26.8,26.8,176806.0,26.9182,26.9182,26.5712,26.5712,176806.0
2024-12-19 14:10:00,26.81,26.84,26.67,26.76,152868.0,26.5811,26.6108,26.4423,26.5315,152868.0
2024-12-19 14:20:00,26.75,26.78,26.65,26.7,127785.0,26.5216,26.5513,26.4225,26.472,127785.0
2024-12-19 14:30:00,26.7,26.7,26.51,26.53,193118.0,26.472,26.472,26.2837,26.3035,193118.0
2024-12-19 14:40:00,26.51,26.61,26.45,26.55,398157.0,26.2837,26.3828,26.2242,26.3233,398157.0
2024-12-19 14:50:00,26.54,26.66,26.45,26.48,118236.0,26.3134,26.4324,26.2242,26.2539,118236.0
2024-12-19 15:00:00,26.49,26.55,26.39,26.43,212078.0,26.2638,26.3233,26.1647,26.2043,212078.0
2024-12-19 15:10:00,26.43,26.65,26.3,26.6,217832.0,26.2043,26.4225,26.0754,26.3729,217832.0
2024-12-19 15:20:00,26.6,26.83,26.56,26.58,217264.0,26.3729,26.6009,26.3332,26.3531,217264.0
2024-12-19 15:30:00,26.58,26.72,26.2,26.55,486201.0,26.3531,26.4919,25.9763,26.3233,486201.0
2024-12-19 15:40:00,26.55,26.69,26.26,26.26,388414.0,26.3233,26.4621,26.0358,26.0358,388414.0
2024-12-19 15:50:00,26.25,26.39,26.07,26.25,1128794.0,26.0259,26.1647,25.8474,26.0259,1128794.0
2024-12-20 09:30:00,25.82,26.49,25.6,26.49,1462182.0,25.5995,26.2638,25.3814,26.2638,1462182.0
2024-12-20 09:40:00,26.48,26.48,25.95,26.06,797113.0,26.2539,26.2539,25.7284,25.8375,797113.0
2024-12-20 09:50:00,26.06,26.34,25.86,26.13,456162.0,25.8375,26.1151,25.6392,25.9069,456162.0
2024-12-20 10:00:00,26.14,26.66,26.09,26.15,812194.0,25.9168,26.4324,25.8672,25.9267,812194.0
2024-12-20 10:10:00,26.14,26.42,26.02,26.32,547926.0,25.9168,26.1944,25.7978,26.0953,547926.0
2024-12-20 10:20:00,26.31,26.99,26.29,26.98,636406.0,26.0854,26.7596,26.0655,26.7496,636406.0
2024-12-20 10:30:00,26.98,27.52,26.97,27.49,1093637.0,26.7496,27.285,26.7397,27.2553,1093637.0
2024-12-20 10:40:00,27.49,27.51,27.13,27.17,760138.0,27.2553,27.2751,26.8984,26.938,760138.0
2024-12-20 10:50:00,27.18,27.52,27.18,27.32,526579.0,26.9479,27.285,26.9479,27.0867,526579.0
2024-12-20 11:00:00,27.32,27.8,27.27,27.58,921331.0,27.0867,27.5626,27.0372,27.3445,921331.0
2024-12-20 11:10:00,27.57,27.8,27.57,27.78,608222.0,27.3346,27.5626,27.3346,27.5428,608222.0
2024-12-20 11:20:00,27.78,27.96,27.73,27.82,489327.0,27.5428,27.7213,27.4932,27.5825,489327.0
2024-12-20 11:30:00,27.82,28.27,27.81,28.27,688289.0,27.5825,28.0286,27.5726,28.0286,688289.0
2024-12-20 11:40:00,28.27,28.35,28.04,28.12,679253.0,28.0286,28.1079,27.8006,27.8799,679253.0
2024-12-20 11:50:00,28.14,28.21,27.97,28.13,473782.0,27.8997,27.9691,27.7312,27.8898,473782.0
2024-12-20 12:00:00,28.13,28.19,28.01,28.17,388005.0,27.8898,27.9493,27.7708,27.9295,388005.0
2024-12-20 12:10:00,28.18,28.27,28.06,28.26,347305.0,27.9394,28.0286,27.8204,28.0187,347305.0
2024-12-20 12:20:00,28.27,28.36,28.11,28.36,368916.0,28.0286,28.1179,27.87,28.1179,368916.0
2024-12-20 12:30:00,28.36,28.36,27.99,28.34,474765.0,28.1179,28.1179,27.751,28.098,474765.0
2024-12-20 12:40:00,28.35,28.36,28.16,28.19,264564.0,28.1079,28.1179,27.9196,27.9493,264564.0
2024-12-20 12:50:00,28.19,28.32,28.13,28.21,306045.0,27.9493,28.0782,27.8898,27.9691,306045.0
2024-12-20 13:00:00,28.21,28.28,28.16,28.17,274362.0,27.9691,28.0385,27.9196,27.9295,274362.0
2024-12-20 13:10:00,28.19,28.2,27.8,27.98,409099.0,27.9493,27.9592,27.5626,27.7411,409099.0
2024-12-20 13:20:00,27.98,27.98,27.61,27.62,407736.0,27.7411,27.7411,27.3743,27.3842,407736.0
2024-12-20 13:30:00,27.62,27.92,27.6,27.73,366528.0,27.3842,27.6816,27.3643,27.4932,366528.0
2024-12-20 13:40:00,27.72,27.78,27.6,27.64,203974.0,27.4833,27.5428,27.3643,27.404,203974.0
2024-12-20 13:50:00,27.63,27.84,27.53,27.65,304134.0,27.3941,27.6023,27.2949,27.4139,304134.0
2024-12-20 14:00:00,27.64,27.76,27.57,27.76,258327.0,27.404,27.523,27.3346,27.523,258327.0
2024-12-20 14:10:00,27.78,27.88,27.7,27.86,225208.0,27.5428,27.642,27.4635,27.6221,225208.0
2024-12-20 14:20:00,27.85,28.0,27.8,27.99,191641.0,27.6122,27.7609,27.5626,27.751,191641.0
2024-12-20 14:30:00,27.99,28.18,27.95,28.07,328749.0,27.751,27.9394,27.7114,27.8303,328749.0
2024-12-20 14:40:00,28.09,28.17,28.05,28.08,215116.0,27.8502,27.9295,27.8105,27.8402,215116.0
2024-12-20 14:50:00,28.09,28.1,27.93,27.95,222161.0,27.8502,27.8601,27.6915,27.7114,222161.0
2024-12-20 15:00:00,27.96,28.02,27.84,27.86,311546.0,27.7213,27.7808,27.6023,27.6221,311546.0
2024-12-20 15:10:00,27.87,27.91,27.74,27.82,396633.0,27.632,27.6717,27.5032,27.5825,396633.0
2024-12-20 15:20:00,27.82,27.84,27.66,27.74,312819.0,27.5825,27.6023,27.4238,27.5032,312819.0
2024-12-20 15:30:00,27.74,27.78,27.28,27.43,728691.0,27.5032,27.5428,27.0471,27.1958,728691.0
2024-12-20 15:40:00,27.43,27.56,27.29,27.49,665662.0,27.1958,27.3247,27.057,27.2553,665662.0
2024-12-20 15:50:00,27.48,27.54,27.15,27.35,2174955.0,27.2454,27.3049,26.9182,27.1165,2174955.0
2024-12-23 09:30:00,27.89,28.86,27.87,28.81,1399636.0,27.7237,28.6879,27.7038,28.6382,1399636.0
2024-12-23 09:40:00,28.81,29.07,28.54,28.62,834815.0,28.6382,28.8966,28.3698,28.4493,834815.0
2024-12-23 09:50:00,28.61,29.19,28.45,29.08,748828.0,28.4394,29.0159,28.2803,28.9066,748828.0
2024-12-23 10:00:00,29.08,29.16,28.43,28.45,788390.0,28.9066,28.9861,28.2604,28.2803,788390.0
2024-12-23 10:10:00,28.44,28.66,28.18,28.52,977810.0,28.2704,28.4891,28.0119,28.3499,977810.0
2024-12-23 10:20:00,28.52,28.64,28.26,28.39,809616.0,28.3499,28.4692,28.0915,28.2207,809616.0
2024-12-23 10:30:00,28.39,28.77,28.25,28.76,375494.0,28.2207,28.5984,28.0815,28.5885,375494.0
2024-12-23 10:40:00,28.75,28.83,28.34,28.34,341590.0,28.5785,28.6581,28.171,28.171,341590.0
2024-12-23 10:50:00,28.35,28.62,28.28,28.49,218974.0,28.1809,28.4493,28.1113,28.3201,218974.0
2024-12-23 11:00:00,28.47,28.67,28.47,28.65,209449.0,28.3002,28.499,28.3002,28.4791,209449.0
2024-12-23 11:10:00,28.65,28.75,28.57,28.74,121991.0,28.4791,28.5785,28.3996,28.5686,121991.0
2024-12-23 11:20:00,28.73,28.85,28.61,28.81,154544.0,28.5587,28.6779,28.4394,28.6382,154544.0
2024-12-23 11:30:00,28.81,28.91,28.69,28.79,195121.0,28.6382,28.7376,28.5189,28.6183,195121.0
2024-12-23 11:40:00,28.79,29.16,28.78,29.02,359680.0,28.6183,28.9861,28.6084,28.8469,359680.0
2024-12-23 11:50:00,29.02,29.2,29.02,29.19,375321.0,28.8469,29.0259,28.8469,29.0159,375321.0
2024-12-23 12:00:00,29.19,29.3,29.09,29.17,271554.0,29.0159,29.1253,28.9165,28.996,271554.0
2024-12-23 12:10:00,29.17,29.18,28.91,29.01,237811.0,28.996,29.006,28.7376,28.837,237811.0
2024-12-23 12:20:00,29.02,29.11,28.95,29.01,186938.0,28.8469,28.9364,28.7773,28.837,186938.0
2024-12-23 12:30:00,29.02,29.3,28.96,29.3,258357.0,28.8469,29.1253,28.7873,29.1253,258357.0
2024-12-23 12:40:00,29.3,29.45,29.22,29.45,342602.0,29.1253,29.2744,29.0457,29.2744,342602.0
2024-12-23 12:50:00,29.45,29.45,29.23,29.32,189753.0,29.2744,29.2744,29.0557,29.1451,189753.0
2024-12-23 13:00:00,29.32,29.47,29.25,29.43,201634.0,29.1451,29.2942,29.0756,29.2545,201634.0
2024-12-23 13:10:00,29.43,29.52,29.39,29.45,424325.0,29.2545,29.3439,29.2147,29.2744,424325.0
2024-12-23 13:20:00,29.45,29.51,29.34,29.45,226966.0,29.2744,29.334,29.165,29.2744,226966.0
2024-12-23 13:30:00,29.45,29.59,29.42,29.58,239255.0,29.2744,29.4135,29.2445,29.4036,239255.0
2024-12-23 13:40:00,29.59,29.61,29.48,29.56,204412.0,29.4135,29.4334,29.3042,29.3837,204412.0
2024-12-23 13:50:00,29.55,29.64,29.49,29.59,180867.0,29.3738,29.4632,29.3141,29.4135,180867.0
2024-12-23 14:00:00,29.58,29.67,29.56,29.65,172144.0,29.4036,29.4931,29.3837,29.4732,172144.0
2024-12-23 14:10:00,29.64,29.73,29.59,29.68,205097.0,29.4632,29.5527,29.4135,29.503,205097.0
2024-12-23 14:20:00,29.68,29.75,29.63,29.65,172635.0,29.503,29.5726,29.4533,29.4732,172635.0
2024-12-23 14:30:00,29.65,29.65,29.37,29.39,219987.0,29.4732,29.4732,29.1948,29.2147,219987.0
2024-12-23 14:40:00,29.39,29.63,29.38,29.48,189593.0,29.2147,29.4533,29.2048,29.3042,189593.0
2024-12-23 14:50:00,29.48,29.52,29.34,29.34,107177.0,29.3042,29.3439,29.165,29.165,107177.0
2024-12-23 15:00:00,29.33,29.38,29.2,29.28,212681.0,29.1551,29.2048,29.0259,29.1054,212681.0
2024-12-23 15:10:00,29.28,29.49,29.2,29.25,222526.0,29.1054,29.3141,29.0259,29.0756,222526.0
2024-12-23 15:20:00,29.26,29.53,29.25,29.53,130361.0,29.0855,29.3539,29.0756,29.3539,130361.0
2024-12-23 15:30:00,29.53,29.66,29.51,29.55,330979.0,29.3539,29.4831,29.334,29.3738,330979.0
2024-12-23 15:40:00,29.55,29.7,29.54,29.64,380426.0,29.3738,29.5229,29.3638,29.4632,380426.0
2024-12-23 15:50:00,29.64,29.75,29.52,29.69,1106451.0,29.4632,29.5726,29.3439,29.5129,1106451.0
2024-12-24 09:30:00,30.19,30.25,29.66,29.69,1071458.0,30.01,30.0696,29.4831,29.5129,1071458.0
2024-12-24 09:40:00,29.69,30.04,29.68,29.88,401464.0,29.5129,29.8608,29.503,29.7018,401464.0
2024-12-24 09:50:00,29.87,30.05,29.74,30.02,251899.0,29.6919,29.8708,29.5626,29.841,251899.0
2024-12-24 10:00:00,30.03,30.32,30.03,30.19,799505.0,29.8509,30.1392,29.8509,30.01,799505.0
2024-12-24 10:10:00,30.2,30.3,30.06,30.23,325754.0,30.0199,30.1193,29.8807,30.0497,325754.0
2024-12-24 10:20:00,30.23,30.32,30.18,30.23,232606.0,30.0497,30.1392,30.0,30.0497,232606.0
2024-12-24 10:30:00,30.23,30.3,30.07,30.09,247082.0,30.0497,30.1193,29.8907,29.9105,247082.0
2024-12-24 10:40:00,30.08,30.23,30.05,30.23,241694.0,29.9006,30.0497,29.8708,30.0497,241694.0
2024-12-24 10:50:00,30.23,30.25,30.11,30.25,350769.0,30.0497,30.0696,29.9304,30.0696,350769.0
2024-12-24 11:00:00,30.26,30.43,30.23,30.43,272016.0,30.0795,30.2485,30.0497,30.2485,272016.0
2024-12-24 11:10:00,30.43,30.43,30.29,30.36,176484.0,30.2485,30.2485,30.1094,30.1789,176484.0
2024-12-24 11:20:00,30.35,30.45,30.32,30.43,89743.0,30.169,30.2684,30.1392,30.2485,89743.0
2024-12-24 11:30:00,30.42,30.46,30.32,30.42,195330.0,30.2386,30.2783,30.1392,30.2386,195330.0
2024-12-24 11:40:00,30.42,30.46,30.41,30.45,109403.0,30.2386,30.2783,30.2286,30.2684,109403.0
2024-12-24 11:50:00,30.45,30.5,30.32,30.33,319126.0,30.2684,30.3181,30.1392,30.1491,319126.0
2024-12-24 12:00:00,30.32,30.39,30.3,30.31,61166.0,30.1392,30.2088,30.1193,30.1292,61166.0
2024-12-24 12:10:00,30.32,30.43,30.31,30.39,84478.0,30.1392,30.2485,30.1292,30.2088,84478.0
2024-12-24 12:20:00,30.38,30.42,30.32,30.39,118139.0,30.1988,30.2386,30.1392,30.2088,118139.0
2024-12-24 12:30:00,30.38,30.38,30.04,30.09,160623.0,30.1988,30.1988,29.8608,29.9105,160623.0
2024-12-24 12:40:00,30.09,30.18,29.97,30.04,272799.0,29.9105,30.0,29.7913,29.8608,272799.0
2024-12-24 12:50:00,30.05,30.57,30.05,30.57,858738.0,29.8708,30.3877,29.8708,30.3877,858738.0
2024-12-26 09:30:00,29.91,30.45,29.84,30.27,909985.0,29.7316,30.2684,29.662,30.0895,909985.0
2024-12-26 09:40:00,30.25,30.5,30.16,30.21,311750.0,30.0696,30.3181,29.9801,30.0298,311750.0
2024-12-26 09:50:00,30.21,30.23,29.76,30.19,569849.0,30.0298,30.0497,29.5825,30.01,569849.0
2024-12-26 10:00:00,30.2,30.39,30.12,30.13,399360.0,30.0199,30.2088,29.9404,29.9503,399360.0
2024-12-26 10:10:00,30.13,30.38,30.13,30.37,444320.0,29.9503,30.1988,29.9503,30.1889,444320.0
2024-12-26 10:20:00,30.36,30.48,30.3,30.46,305117.0,30.1789,30.2982,30.1193,30.2783,305117.0
2024-12-26 10:30:00,30.45,30.79,30.44,30.7,447060.0,30.2684,30.6064,30.2585,30.5169,447060.0
2024-12-26 10:40:00,30.7,30.76,30.55,30.62,211879.0,30.5169,30.5766,30.3678,30.4374,211879.0
2024-12-26 10:50:00,30.61,30.86,30.61,30.84,220096.0,30.4274,30.676,30.4274,30.6561,220096.0
2024-12-26 11:00:00,30.83,30.86,30.74,30.81,193994.0,30.6461,30.676,30.5567,30.6263,193994.0
2024-12-26 11:10:00,30.82,30.95,30.82,30.88,144389.0,30.6362,30.7654,30.6362,30.6958,144389.0
2024-12-26 11:20:00,30.88,30.89,30.64,30.79,193940.0,30.6958,30.7058,30.4573,30.6064,193940.0
2024-12-26 11:30:00,30.8,30.86,30.8,30.85,105622.0,30.6163,30.676,30.6163,30.666,105622.0
2024-12-26 11:40:00,30.85,30.93,30.85,30.91,170130.0,30.666,30.7455,30.666,30.7257,170130.0
2024-12-26 11:50:00,30.9,31.07,30.83,31.04,395270.0,30.7157,30.8847,30.6461,30.8549,395270.0
2024-12-26 12:00:00,31.04,31.05,30.97,30.97,165361.0,30.8549,30.8648,30.7853,30.7853,165361.0
2024-12-26 12:10:00,30.97,31.09,30.96,31.0,134463.0,30.7853,30.9046,30.7754,30.8151,134463.0
2024-12-26 12:20:00,31.0,31.01,30.86,30.87,233219.0,30.8151,30.8251,30.676,30.6859,233219.0
2024-12-26 12:30:00,30.88,30.99,30.86,30.87,115915.0,30.6958,30.8052,30.676,30.6859,115915.0
2024-12-26 12:40:00,30.86,30.9,30.61,30.73,150882.0,30.676,30.7157,30.4274,30.5467,150882.0
2024-12-26 12:50:00,30.74,30.85,30.62,30.73,339953.0,30.5567,30.666,30.4374,30.5467,339953.0
2024-12-26 13:00:00,30.74,30.86,30.71,30.85,123494.0,30.5567,30.676,30.5269,30.666,123494.0
2024-12-26 13:10:00,30.85,30.86,30.66,30.82,129428.0,30.666,30.676,30.4771,30.6362,129428.0
2024-12-26 13:20:00,30.82,30.84,30.7,30.84,111859.0,30.6362,30.6561,30.5169,30.6561,111859.0
2024-12-26 13:30:00,30.84,30.86,30.75,30.81,96682.0,30.6561,30.676,30.5666,30.6263,96682.0
2024-12-26 13:40:00,30.81,30.86,30.68,30.8,106444.0,30.6263,30.676,30.497,30.6163,106444.0
2024-12-26 13:50:00,30.81,30.92,30.77,30.83,107549.0,30.6263,30.7356,30.5865,30.6461,107549.0
2024-12-26 14:00:00,30.82,30.82,30.72,30.78,62066.0,30.6362,30.6362,30.5368,30.5964,62066.0
2024-12-26 14:10:00,30.78,30.83,30.73,30.73,73261.0,30.5964,30.6461,30.5467,30.5467,73261.0
2024-12-26 14:20:00,30.74,30.86,30.74,30.82,68578.0,30.5567,30.676,30.5567,30.6362,68578.0
2024-12-26 14:30:00,30.82,30.86,30.76,30.83,77355.0,30.6362,30.676,30.5766,30.6461,77355.0
2024-12-26 14:40:00,30.84,30.96,30.84,30.87,137438.0,30.6561,30.7754,30.6561,30.6859,137438.0
2024-12-26 14:50:00,30.86,30.89,30.85,30.89,67747.0,30.676,30.7058,30.666,30.7058,67747.0
2024-12-26 15:00:00,30.88,30.95,30.83,30.93,83085.0,30.6958,30.7654,30.6461,30.7455,83085.0
2024-12-26 15:10:00,30.92,30.92,30.77,30.86,91057.0,30.7356,30.7356,30.5865,30.676,91057.0
2024-12-26 15:20:00,30.87,30.87,30.81,30.85,72854.0,30.6859,30.6859,30.6263,30.666,72854.0
2024-12-26 15:30:00,30.84,30.85,30.76,30.77,133819.0,30.6561,30.666,30.5766,30.5865,133819.0
2024-12-26 15:40:00,30.77,30.95,30.76,30.84,193170.0,30.5865,30.7654,30.5766,30.6561,193170.0
2024-12-26 15:50:00,30.84,30.89,30.5,30.5,755474.0,30.6561,30.7058,30.3181,30.3181,755474.0
2024-12-27 09:30:00,30.0,30.18,29.63,29.74,932260.0,29.8211,30.0,29.4533,29.5626,932260.0
2024-12-27 09:40:00,29.73,29.94,29.45,29.87,724630.0,29.5527,29.7614,29.2744,29.6919,724630.0
2024-12-27 09:50:00,29.87,29.89,29.39,29.39,466930.0,29.6919,29.7117,29.2147,29.2147,466930.0
2024-12-27 10:00:00,29.4,29.48,28.69,29.06,847061.0,29.2247,29.3042,28.5189,28.8867,847061.0
2024-12-27 10:10:00,29.06,29.07,28.6,28.67,651040.0,28.8867,28.8966,28.4294,28.499,651040.0
2024-12-27 10:20:00,28.66,29.04,28.6,28.93,470175.0,28.4891,28.8668,28.4294,28.7575,470175.0
2024-12-27 10:30:00,28.91,28.91,28.59,28.88,410375.0,28.7376,28.7376,28.4195,28.7078,410375.0
2024-12-27 10:40:00,28.84,29.23,28.79,29.13,487384.0,28.668,29.0557,28.6183,28.9563,487384.0
2024-12-27 10:50:00,29.12,29.31,29.06,29.14,299501.0,28.9463,29.1352,28.8867,28.9662,299501.0
2024-12-27 11:00:00,29.14,29.19,28.93,29.06,344164.0,28.9662,29.0159,28.7575,28.8867,344164.0
2024-12-27 11:10:00,29.04,29.14,28.93,29.01,213157.0,28.8668,28.9662,28.7575,28.837,213157.0
2024-12-27 11:20:00,29.02,29.46,29.0,29.44,321522.0,28.8469,29.2843,28.827,29.2644,321522.0
2024-12-27 11:30:00,29.44,29.5,29.33,29.37,236052.0,29.2644,29.3241,29.1551,29.1948,236052.0
2024-12-27 11:40:00,29.36,29.39,29.13,29.2,198384.0,29.1849,29.2147,28.9563,29.0259,198384.0
2024-12-27 11:50:00,29.23,29.23,28.96,29.08,212891.0,29.0557,29.0557,28.7873,28.9066,212891.0
2024-12-27 12:00:00,29.07,29.16,28.97,29.05,147687.0,28.8966,28.9861,28.7972,28.8768,147687.0
2024-12-27 12:10:00,29.06,29.11,28.87,28.92,144813.0,28.8867,28.9364,28.6978,28.7475,144813.0
2024-12-27 12:20:00,28.92,29.07,28.88,29.01,226559.0,28.7475,28.8966,28.7078,28.837,226559.0
2024-12-27 12:30:00,29.01,29.17,28.87,28.95,245277.0,28.837,28.996,28.6978,28.7773,245277.0
2024-12-27 12:40:00,28.96,29.11,28.95,29.06,90268.0,28.7873,28.9364,28.7773,28.8867,90268.0
2024-12-27 12:50:00,29.08,29.24,29.07,29.21,95686.0,28.9066,29.0656,28.8966,29.0358,95686.0
2024-12-27 13:00:00,29.18,29.34,29.09,29.16,133721.0,29.006,29.165,28.9165,28.9861,133721.0
2024-12-27 13:10:00,29.16,29.31,29.15,29.25,95308.0,28.9861,29.1352,28.9762,29.0756,95308.0
2024-12-27 13:20:00,29.25,29.3,29.16,29.19,106173.0,29.0756,29.1253,28.9861,29.0159,106173.0
2024-12-27 13:30:00,29.19,29.34,29.13,29.29,104794.0,29.0159,29.165,28.9563,29.1153,104794.0
2024-12-27 13:40:00,29.31,29.44,29.3,29.36,209066.0,29.1352,29.2644,29.1253,29.1849,209066.0
2024-12-27 13:50:00,29.36,29.7,29.35,29.64,290241.0,29.1849,29.5229,29.175,29.4632,290241.0
2024-12-27 14:00:00,29.64,29.75,29.56,29.63,220832.0,29.4632,29.5726,29.3837,29.4533,220832.0
2024-12-27 14:10:00,29.62,29.7,29.59,29.7,186143.0,29.4434,29.5229,29.4135,29.5229,186143.0
2024-12-27 14:20:00,29.7,29.72,29.52,29.57,175277.0,29.5229,29.5428,29.3439,29.3936,175277.0
2024-12-27 14:30:00,29.57,29.78,29.56,29.72,127437.0,29.3936,29.6024,29.3837,29.5428,127437.0
2024-12-27 14:40:00,29.73,29.86,29.73,29.79,151781.0,29.5527,29.6819,29.5527,29.6123,151781.0
2024-12-27 14:50:00,29.79,29.94,29.77,29.91,157050.0,29.6123,29.7614,29.5925,29.7316,157050.0
2024-12-27 15:00:00,29.92,29.92,29.66,29.79,145704.0,29.7416,29.7416,29.4831,29.6123,145704.0
2024-12-27 15:10:00,29.78,29.78,29.45,29.53,230120.0,29.6024,29.6024,29.2744,29.3539,230120.0
2024-12-27 15:20:00,29.54,29.58,29.45,29.55,204868.0,29.3638,29.4036,29.2744,29.3738,204868.0
2024-12-27 15:30:00,29.54,29.55,29.43,29.46,209034.0,29.3638,29.3738,29.2545,29.2843,209034.0
2024-12-27 15:40:00,29.46,29.51,29.24,29.35,390694.0,29.2843,29.334,29.0656,29.175,390694.0
2024-12-27 15:50:00,29.36,29.79,29.36,29.72,887591.0,29.1849,29.6123,29.1849,29.5428,887591.0
2024-12-30 09:30:00,28.24,28.32,27.52,27.77,1344410.0,28.0716,28.1511,27.3559,27.6044,1344410.0
2024-12-30 09:40:00,27.77,27.86,27.45,27.64,662919.0,27.6044,27.6938,27.2863,27.4752,662919.0
2024-12-30 09:50:00,27.65,27.86,27.48,27.5,573946.0,27.4851,27.6938,27.3161,27.336,573946.0
2024-12-30 10:00:00,27.51,27.83,27.33,27.61,727797.0,27.3459,27.664,27.167,27.4453,727797.0
2024-12-30 10:10:00,27.61,27.88,27.45,27.54,652296.0,27.4453,27.7137,27.2863,27.3758,652296.0
2024-12-30 10:20:00,27.54,27.66,27.45,27.51,422038.0,27.3758,27.495,27.2863,27.3459,422038.0
2024-12-30 10:30:00,27.51,27.95,27.5,27.93,462013.0,27.3459,27.7833,27.336,27.7634,462013.0
2024-12-30 10:40:00,27.92,28.1,27.74,27.8,603920.0,27.7535,27.9324,27.5746,27.6342,603920.0
2024-12-30 10:50:00,27.81,27.97,27.68,27.96,367942.0,27.6441,27.8032,27.5149,27.7933,367942.0
2024-12-30 11:00:00,27.95,27.96,27.73,27.85,239006.0,27.7833,27.7933,27.5646,27.6839,239006.0
2024-12-30 11:10:00,27.85,28.04,27.81,28.0,231117.0,27.6839,27.8728,27.6441,27.833,231117.0
2024-12-30 11:20:00,28.0,28.07,27.76,27.87,217190.0,27.833,27.9026,27.5944,27.7038,217190.0
2024-12-30 11:30:00,27.86,27.97,27.84,27.96,234359.0,27.6938,27.8032,27.674,27.7933,234359.0
2024-12-30 11:40:00,27.96,28.11,27.8,27.8,211304.0,27.7933,27.9424,27.6342,27.6342,211304.0
2024-12-30 11:50:00,27.81,28.05,27.81,28.0,163745.0,27.6441,27.8827,27.6441,27.833,163745.0
2024-12-30 12:00:00,28.0,28.18,27.96,28.09,257787.0,27.833,28.0119,27.7933,27.9225,257787.0
2024-12-30 12:10:00,28.11,28.23,28.11,28.21,174828.0,27.9424,28.0616,27.9424,28.0418,174828.0
2024-12-30 12:20:00,28.22,28.43,28.22,28.4,250800.0,28.0517,28.2604,28.0517,28.2306,250800.0
2024-12-30 12:30:00,28.39,28.47,28.34,28.45,241004.0,28.2207,28.3002,28.171,28.2803,241004.0
2024-12-30 12:40:00,28.46,28.7,28.39,28.69,279842.0,28.2903,28.5288,28.2207,28.5189,279842.0
2024-12-30 12:50:00,28.68,28.73,28.43,28.67,262975.0,28.509,28.5587,28.2604,28.499,262975.0
2024-12-30 13:00:00,28.66,28.68,28.46,28.56,354290.0,28.4891,28.509,28.2903,28.3897,354290.0
2024-12-30 13:10:00,28.56,28.77,28.56,28.61,223875.0,28.3897,28.5984,28.3897,28.4394,223875.0
2024-12-30 13:20:00,28.62,28.64,28.33,28.55,326334.0,28.4493,28.4692,28.161,28.3797,326334.0
2024-12-30 13:30:00,28.52,28.62,28.43,28.55,212716.0,28.3499,28.4493,28.2604,28.3797,212716.0
2024-12-30 13:40:00,28.55,28.66,28.52,28.6,165876.0,28.3797,28.4891,28.3499,28.4294,165876.0
2024-12-30 13:50:00,28.6,28.65,28.49,28.54,110064.0,28.4294,28.4791,28.3201,28.3698,110064.0
2024-12-30 14:00:00,28.55,28.61,28.4,28.54,205452.0,28.3797,28.4394,28.2306,28.3698,205452.0
2024-12-30 14:10:00,28.54,28.56,28.3,28.34,166648.0,28.3698,28.3897,28.1312,28.171,166648.0
2024-12-30 14:20:00,28.34,28.41,28.25,28.32,253775.0,28.171,28.2406,28.0815,28.1511,253775.0
2024-12-30 14:30:00,28.32,28.47,28.31,28.34,124387.0,28.1511,28.3002,28.1412,28.171,124387.0
2024-12-30 14:40:00,28.35,28.44,28.34,28.35,117616.0,28.1809,28.2704,28.171,28.1809,117616.0
2024-12-30 14:50:00,28.35,28.45,28.33,28.37,144409.0,28.1809,28.2803,28.161,28.2008,144409.0
2024-12-30 15:00:00,28.37,28.39,28.23,28.28,163431.0,28.2008,28.2207,28.0616,28.1113,163431.0
2024-12-30 15:10:00,28.27,28.33,28.16,28.32,174519.0,28.1014,28.161,27.9921,28.1511,174519.0
2024-12-30 15:20:00,28.31,28.32,27.98,27.98,248476.0,28.1412,28.1511,27.8131,27.8131,248476.0
2024-12-30 15:30:00,28.0,28.09,27.91,27.93,319564.0,27.833,27.9225,27.7435,27.7634,319564.0
2024-12-30 15:40:00,27.93,28.08,27.89,27.95,358805.0,27.7634,27.9125,27.7237,27.7833,358805.0
2024-12-30 15:50:00,27.94,28.27,27.93,27.94,903628.0,27.7734,28.1014,27.7634,27.7734,903628.0
2024-12-31 09:30:00,28.2,28.48,27.95,28.02,682389.0,28.0318,28.3102,27.7833,27.8529,682389.0
2024-12-31 09:40:00,28.01,28.56,27.99,28.47,319000.0,27.843,28.3897,27.8231,28.3002,319000.0
2024-12-31 09:50:00,28.47,28.47,27.97,28.03,352553.0,28.3002,28.3002,27.8032,27.8628,352553.0
2024-12-31 10:00:00,28.0,28.13,27.67,27.68,437839.0,27.833,27.9622,27.505,27.5149,437839.0
2024-12-31 10:10:00,27.67,28.04,27.58,28.03,460356.0,27.505,27.8728,27.4155,27.8628,460356.0
2024-12-31 10:20:00,28.0,28.34,27.95,28.11,480852.0,27.833,28.171,27.7833,27.9424,480852.0
2024-12-31 10:30:00,28.11,28.24,27.94,28.2,441979.0,27.9424,28.0716,27.7734,28.0318,441979.0
2024-12-31 10:40:00,28.19,28.21,27.94,27.99,254146.0,28.0219,28.0418,27.7734,27.8231,254146.0
2024-12-31 10:50:00,27.98,28.13,27.97,28.01,226384.0,27.8131,27.9622,27.8032,27.843,226384.0
2024-12-31 11:00:00,28.01,28.02,27.71,27.83,242104.0,27.843,27.8529,27.5447,27.664,242104.0
2024-12-31 11:10:00,27.84,27.88,27.63,27.63,266687.0,27.674,27.7137,27.4652,27.4652,266687.0
2024-12-31 11:20:00,27.64,27.71,27.54,27.57,311807.0,27.4752,27.5447,27.3758,27.4056,311807.0
2024-12-31 11:30:00,27.56,27.63,27.52,27.58,484106.0,27.3956,27.4652,27.3559,27.4155,484106.0
2024-12-31 11:40:00,27.57,27.86,27.53,27.83,239444.0,27.4056,27.6938,27.3658,27.664,239444.0
2024-12-31 11:50:00,27.82,27.89,27.63,27.68,235810.0,27.6541,27.7237,27.4652,27.5149,235810.0
2024-12-31 12:00:00,27.68,27.74,27.56,27.7,368151.0,27.5149,27.5746,27.3956,27.5348,368151.0
2024-12-31 12:10:00,27.7,27.71,27.52,27.59,258509.0,27.5348,27.5447,27.3559,27.4255,258509.0
2024-12-31 12:20:00,27.61,27.62,27.21,27.23,392208.0,27.4453,27.4553,27.0477,27.0676,392208.0
2024-12-31 12:30:00,27.23,27.3,27.12,27.14,265928.0,27.0676,27.1372,26.9583,26.9781,265928.0
2024-12-31 12:40:00,27.14,27.27,27.09,27.23,278029.0,26.9781,27.1074,26.9284,27.0676,278029.0
2024-12-31 12:50:00,27.24,27.67,27.23,27.66,216104.0,27.0775,27.505,27.0676,27.495,216104.0
2024-12-31 13:00:00,27.65,27.73,27.5,27.62,321357.0,27.4851,27.5646,27.336,27.4553,321357.0
2024-12-31 13:10:00,27.63,27.63,27.47,27.47,126797.0,27.4652,27.4652,27.3062,27.3062,126797.0
2024-12-31 13:20:00,27.46,27.46,27.14,27.16,279417.0,27.2962,27.2962,26.9781,26.998,279417.0
2024-12-31 13:30:00,27.16,27.29,27.06,27.17,317851.0,26.998,27.1272,26.8986,27.008,317851.0
2024-12-31 13:40:00,27.18,27.25,27.13,27.17,205918.0,27.0179,27.0875,26.9682,27.008,205918.0
2024-12-31 13:50:00,27.17,27.28,27.11,27.13,205891.0,27.008,27.1173,26.9483,26.9682,205891.0
2024-12-31 14:00:00,27.12,27.28,26.98,27.28,382368.0,26.9583,27.1173,26.8191,27.1173,382368.0
2024-12-31 14:10:00,27.28,27.37,27.07,27.07,156096.0,27.1173,27.2068,26.9086,26.9086,156096.0
2024-12-31 14:20:00,27.09,27.1,26.95,26.97,205506.0,26.9284,26.9384,26.7893,26.8092,205506.0
2024-12-31 14:30:00,26.97,27.07,26.94,27.07,190441.0,26.8092,26.9086,26.7793,26.9086,190441.0
2024-12-31 14:40:00,27.07,27.14,26.95,27.12,136490.0,26.9086,26.9781,26.7893,26.9583,136490.0
2024-12-31 14:50:00,27.11,27.35,27.09,27.35,144700.0,26.9483,27.1869,26.9284,27.1869,144700.0
2024-12-31 15:00:00,27.34,27.47,27.29,27.39,165537.0,27.1769,27.3062,27.1272,27.2267,165537.0
2024-12-31 15:10:00,27.38,27.38,27.14,27.33,185089.0,27.2167,27.2167,26.9781,27.167,185089.0
2024-12-31 15:20:00,27.33,27.64,27.33,27.64,235274.0,27.167,27.4752,27.167,27.4752,235274.0
2024-12-31 15:30:00,27.63,27.66,27.38,27.4,275418.0,27.4652,27.495,27.2167,27.2366,275418.0
2024-12-31 15:40:00,27.39,27.54,27.32,27.49,298228.0,27.2267,27.3758,27.1571,27.3261,298228.0
2024-12-31 15:50:00,27.49,27.49,27.19,27.29,925798.0,27.3261,27.3261,27.0278,27.1272,925798.0
2025-01-02 09:30:00,28.13,28.55,27.73,27.73,1056847.0,27.9622,28.3797,27.5646,27.5646,1056847.0
2025-01-02 09:40:00,27.74,28.59,27.67,28.58,512754.0,27.5746,28.4195,27.505,28.4096,512754.0
2025-01-02 09:50:00,28.58,29.04,28.57,28.81,775968.0,28.4096,28.8668,28.3996,28.6382,775968.0
2025-01-02 10:00:00,28.82,28.9,28.51,28.61,441437.0,28.6481,28.7276,28.34,28.4394,441437.0
2025-01-02 10:10:00,28.6,28.82,28.48,28.48,525217.0,28.4294,28.6481,28.3102,28.3102,525217.0
2025-01-02 10:20:00,28.49,28.53,28.0,28.14,608690.0,28.3201,28.3599,27.833,27.9722,608690.0
2025-01-02 10:30:00,28.12,28.34,27.92,28.16,628620.0,27.9523,28.171,27.7535,27.9921,628620.0
2025-01-02 10:40:00,28.15,28.41,28.02,28.4,578131.0,27.9821,28.2406,27.8529,28.2306,578131.0
2025-01-02 10:50:00,28.4,28.6,28.26,28.31,477512.0,28.2306,28.4294,28.0915,28.1412,477512.0
2025-01-02 11:00:00,28.32,28.38,27.97,28.2,561073.0,28.1511,28.2107,27.8032,28.0318,561073.0
2025-01-02 11:10:00,28.18,28.29,28.05,28.28,404280.0,28.0119,28.1213,27.8827,28.1113,404280.0
2025-01-02 11:20:00,28.3,28.43,28.06,28.39,510844.0,28.1312,28.2604,27.8927,28.2207,510844.0
2025-01-02 11:30:00,28.4,28.45,28.2,28.33,360124.0,28.2306,28.2803,28.0318,28.161,360124.0
2025-01-02 11:40:00,28.33,28.6,28.31,28.6,297971.0,28.161,28.4294,28.1412,28.4294,297971.0
2025-01-02 11:50:00,28.6,28.68,28.43,28.52,268687.0,28.4294,28.509,28.2604,28.3499,268687.0
2025-01-02 12:00:00,28.52,28.63,28.33,28.36,321894.0,28.3499,28.4593,28.161,28.1909,321894.0
2025-01-02 12:10:00,28.36,28.59,28.36,28.49,318488.0,28.1909,28.4195,28.1909,28.3201,318488.0
2025-01-02 12:20:00,28.49,28.49,27.84,27.86,461228.0,28.3201,28.3201,27.674,27.6938,461228.0
2025-01-02 12:30:00,27.85,27.85,27.41,27.46,715041.0,27.6839,27.6839,27.2465,27.2962,715041.0
2025-01-02 12:40:00,27.46,27.57,27.24,27.24,620942.0,27.2962,27.4056,27.0775,27.0775,620942.0
2025-01-02 12:50:00,27.23,27.72,27.17,27.67,441590.0,27.0676,27.5547,27.008,27.505,441590.0
2025-01-02 13:00:00,27.68,27.68,27.2,27.57,456213.0,27.5149,27.5149,27.0378,27.4056,456213.0
2025-01-02 13:10:00,27.56,27.56,27.24,27.39,418692.0,27.3956,27.3956,27.0775,27.2267,418692.0
2025-01-02 13:20:00,27.38,27.53,27.31,27.43,266001.0,27.2167,27.3658,27.1471,27.2664,266001.0
2025-01-02 13:30:00,27.39,27.39,27.11,27.18,408164.0,27.2267,27.2267,26.9483,27.0179,408164.0
2025-01-02 13:40:00,27.17,27.39,27.11,27.21,499855.0,27.008,27.2267,26.9483,27.0477,499855.0
2025-01-02 13:50:00,27.21,27.32,27.04,27.29,385514.0,27.0477,27.1571,26.8787,27.1272,385514.0
2025-01-02 14:00:00,27.28,27.47,27.21,27.34,362758.0,27.1173,27.3062,27.0477,27.1769,362758.0
2025-01-02 14:10:00,27.35,27.46,27.29,27.4,244327.0,27.1869,27.2962,27.1272,27.2366,244327.0
2025-01-02 14:20:00,27.41,27.6,27.38,27.57,212932.0,27.2465,27.4354,27.2167,27.4056,212932.0
2025-01-02 14:30:00,27.57,27.57,27.33,27.44,224672.0,27.4056,27.4056,27.167,27.2764,224672.0
2025-01-02 14:40:00,27.43,27.67,27.33,27.56,279018.0,27.2664,27.505,27.167,27.3956,279018.0
2025-01-02 14:50:00,27.56,27.7,27.29,27.31,324136.0,27.3956,27.5348,27.1272,27.1471,324136.0
2025-01-02 15:00:00,27.31,27.64,27.31,27.59,240693.0,27.1471,27.4752,27.1471,27.4255,240693.0
2025-01-02 15:10:00,27.59,27.84,27.59,27.75,336795.0,27.4255,27.674,27.4255,27.5845,336795.0
2025-01-02 15:20:00,27.76,27.86,27.68,27.83,278098.0,27.5944,27.6938,27.5149,27.664,278098.0
2025-01-02 15:30:00,27.84,27.97,27.6,27.65,306284.0,27.674,27.8032,27.4354,27.4851,306284.0
2025-01-02 15:40:00,27.64,27.8,27.61,27.77,222061.0,27.4752,27.6342,27.4453,27.6044,222061.0
2025-01-02 15:50:00,27.77,27.86,27.64,27.71,451595.0,27.6044,27.6938,27.4752,27.5447,451595.0
2025-01-03 09:30:00,28.35,28.78,28.17,28.75,836960.0,28.1809,28.6084,28.002,28.5785,836960.0
2025-01-03 09:40:00,28.75,28.85,28.52,28.64,505083.0,28.5785,28.6779,28.3499,28.4692,505083.0
2025-01-03 09:50:00,28.64,28.87,28.5,28.82,413214.0,28.4692,28.6978,28.33,28.6481,413214.0
2025-01-03 10:00:00,28.82,28.98,28.63,28.84,630008.0,28.6481,28.8072,28.4593,28.668,630008.0
2025-01-03 10:10:00,28.87,28.93,28.26,28.44,503831.0,28.6978,28.7575,28.0915,28.2704,503831.0
2025-01-03 10:20:00,28.46,28.56,28.22,28.55,483836.0,28.2903,28.3897,28.0517,28.3797,483836.0
2025-01-03 10:30:00,28.54,28.87,28.42,28.8,498003.0,28.3698,28.6978,28.2505,28.6282,498003.0
2025-01-03 10:40:00,28.81,28.98,28.76,28.84,549303.0,28.6382,28.8072,28.5885,28.668,549303.0
2025-01-03 10:50:00,28.84,28.94,28.73,28.92,410721.0,28.668,28.7674,28.5587,28.7475,410721.0
2025-01-03 11:00:00,28.93,29.07,28.85,28.89,833488.0,28.7575,28.8966,28.6779,28.7177,833488.0
2025-01-03 11:10:00,28.88,29.02,28.83,28.97,309820.0,28.7078,28.8469,28.6581,28.7972,309820.0
2025-01-03 11:20:00,28.97,29.09,28.9,29.09,329581.0,28.7972,28.9165,28.7276,28.9165,329581.0
2025-01-03 11:30:00,29.09,29.2,29.02,29.15,376764.0,28.9165,29.0259,28.8469,28.9762,376764.0
2025-01-03 11:40:00,29.16,29.39,29.16,29.38,179949.0,28.9861,29.2147,28.9861,29.2048,179949.0
2025-01-03 11:50:00,29.38,29.48,29.33,29.34,249886.0,29.2048,29.3042,29.1551,29.165,249886.0
2025-01-03 12:00:00,29.35,29.49,29.35,29.44,219914.0,29.175,29.3141,29.175,29.2644,219914.0
2025-01-03 12:10:00,29.44,29.48,29.3,29.32,187662.0,29.2644,29.3042,29.1253,29.1451,187662.0
2025-01-03 12:20:00,29.33,29.39,29.24,29.24,252912.0,29.1551,29.2147,29.0656,29.0656,252912.0
2025-01-03 12:30:00,29.25,29.32,29.22,29.27,125614.0,29.0756,29.1451,29.0457,29.0954,125614.0
2025-01-03 12:40:00,29.26,29.35,29.23,29.31,277766.0,29.0855,29.175,29.0557,29.1352,277766.0
2025-01-03 12:50:00,29.31,29.36,29.26,29.35,239235.0,29.1352,29.1849,29.0855,29.175,239235.0
2025-01-03 13:00:00,29.35,29.47,29.25,29.45,108002.0,29.175,29.2942,29.0756,29.2744,108002.0
2025-01-03 13:10:00,29.45,29.5,29.42,29.47,100439.0,29.2744,29.3241,29.2445,29.2942,100439.0
2025-01-03 13:20:00,29.48,29.66,29.46,29.65,281312.0,29.3042,29.4831,29.2843,29.4732,281312.0
2025-01-03 13:30:00,29.64,29.77,29.62,29.77,225806.0,29.4632,29.5925,29.4434,29.5925,225806.0
2025-01-03 13:40:00,29.76,29.8,29.74,29.78,190876.0,29.5825,29.6223,29.5626,29.6024,190876.0
2025-01-03 13:50:00,29.78,29.91,29.72,29.87,471865.0,29.6024,29.7316,29.5428,29.6919,471865.0
2025-01-03 14:00:00,29.86,29.98,29.8,29.93,403119.0,29.6819,29.8012,29.6223,29.7515,403119.0
2025-01-03 14:10:00,29.94,30.01,29.91,30.01,264199.0,29.7614,29.831,29.7316,29.831,264199.0
2025-01-03 14:20:00,30.02,30.05,29.91,29.96,234484.0,29.841,29.8708,29.7316,29.7813,234484.0
2025-01-03 14:30:00,29.96,30.11,29.9,30.06,232037.0,29.7813,29.9304,29.7217,29.8807,232037.0
2025-01-03 14:40:00,30.05,30.09,30.0,30.03,153722.0,29.8708,29.9105,29.8211,29.8509,153722.0
2025-01-03 14:50:00,30.02,30.04,29.95,29.97,173678.0,29.841,29.8608,29.7714,29.7913,173678.0
2025-01-03 15:00:00,29.96,29.96,29.84,29.91,271896.0,29.7813,29.7813,29.662,29.7316,271896.0
2025-01-03 15:10:00,29.9,29.99,29.88,29.95,161579.0,29.7217,29.8111,29.7018,29.7714,161579.0
2025-01-03 15:20:00,29.94,30.02,29.93,30.02,220463.0,29.7614,29.841,29.7515,29.841,220463.0
2025-01-03 15:30:00,30.02,30.02,29.89,29.95,471346.0,29.841,29.841,29.7117,29.7714,471346.0
2025-01-03 15:40:00,29.95,29.95,29.79,29.8,311982.0,29.7714,29.7714,29.6123,29.6223,311982.0
2025-01-03 15:50:00,29.8,29.91,29.66,29.88,1410751.0,29.6223,29.7316,29.4831,29.7018,1410751.0
2025-01-06 09:30:00,31.85,33.16,31.83,33.06,3092284.0,31.6601,32.9622,31.6402,32.8628,3092284.0
2025-01-06 09:40:00,33.06,33.37,32.96,33.18,1392476.0,32.8628,33.171,32.7634,32.9821,1392476.0
2025-01-06 09:50:00,33.19,33.39,33.08,33.39,893172.0,32.9921,33.1909,32.8827,33.1909,893172.0
2025-01-06 10:00:00,33.39,33.53,33.14,33.31,844118.0,33.1909,33.33,32.9424,33.1113,844118.0
2025-01-06 10:10:00,33.31,33.51,33.13,33.47,830623.0,33.1113,33.3102,32.9324,33.2704,830623.0
2025-01-06 10:20:00,33.48,33.62,33.34,33.62,760327.0,33.2803,33.4195,33.1412,33.4195,760327.0
2025-01-06 10:30:00,33.62,33.62,33.13,33.17,652311.0,33.4195,33.4195,32.9324,32.9722,652311.0
2025-01-06 10:40:00,33.18,33.32,33.09,33.17,398364.0,32.9821,33.1213,32.8927,32.9722,398364.0
2025-01-06 10:50:00,33.18,33.27,33.08,33.14,456231.0,32.9821,33.0716,32.8827,32.9424,456231.0
2025-01-06 11:00:00,33.15,33.4,33.14,33.32,375444.0,32.9523,33.2008,32.9424,33.1213,375444.0
2025-01-06 11:10:00,33.33,33.49,33.29,33.39,370250.0,33.1312,33.2903,33.0915,33.1909,370250.0
2025-01-06 11:20:00,33.38,33.51,33.36,33.47,372606.0,33.1809,33.3102,33.161,33.2704,372606.0
2025-01-06 11:30:00,33.46,33.52,33.35,33.42,282081.0,33.2605,33.3201,33.1511,33.2207,282081.0
2025-01-06 11:40:00,33.42,33.5,33.35,33.43,298561.0,33.2207,33.3002,33.1511,33.2306,298561.0
2025-01-06 11:50:00,33.42,33.52,33.38,33.45,355404.0,33.2207,33.3201,33.1809,33.2505,355404.0
2025-01-06 12:00:00,33.44,33.51,33.29,33.48,222038.0,33.2406,33.3102,33.0915,33.2803,222038.0
2025-01-06 12:10:00,33.46,33.51,33.34,33.48,265986.0,33.2605,33.3102,33.1412,33.2803,265986.0
2025-01-06 12:20:00,33.49,33.55,33.4,33.53,348476.0,33.2903,33.3499,33.2008,33.33,348476.0
2025-01-06 12:30:00,33.53,33.53,33.27,33.31,276577.0,33.33,33.33,33.0716,33.1113,276577.0
2025-01-06 12:40:00,33.29,33.3,33.07,33.23,305100.0,33.0915,33.1014,32.8728,33.0318,305100.0
2025-01-06 12:50:00,33.23,33.44,33.13,33.4,220248.0,33.0318,33.2406,32.9324,33.2008,220248.0
2025-01-06 13:00:00,33.39,33.41,33.08,33.38,241508.0,33.1909,33.2107,32.8827,33.1809,241508.0
2025-01-06 13:10:00,33.38,33.41,33.22,33.29,257015.0,33.1809,33.2107,33.0219,33.0915,257015.0
2025-01-06 13:20:00,33.29,33.41,33.24,33.39,250210.0,33.0915,33.2107,33.0418,33.1909,250210.0
2025-01-06 13:30:00,33.39,33.4,33.18,33.23,295507.0,33.1909,33.2008,32.9821,33.0318,295507.0
2025-01-06 13:40:00,33.24,33.26,32.95,32.95,357183.0,33.0418,33.0616,32.7535,32.7535,357183.0
2025-01-06 13:50:00,32.95,33.02,32.75,32.76,327830.0,32.7535,32.8231,32.5547,32.5646,327830.0
2025-01-06 14:00:00,32.77,32.9,32.57,32.79,453149.0,32.5746,32.7038,32.3758,32.5944,453149.0
2025-01-06 14:10:00,32.8,32.8,32.63,32.69,200420.0,32.6044,32.6044,32.4354,32.495,200420.0
2025-01-06 14:20:00,32.7,32.78,32.66,32.7,161497.0,32.505,32.5845,32.4652,32.505,161497.0
2025-01-06 14:30:00,32.7,32.75,32.59,32.71,230217.0,32.505,32.5547,32.3956,32.5149,230217.0
2025-01-06 14:40:00,32.69,32.78,32.62,32.69,199351.0,32.495,32.5845,32.4255,32.495,199351.0
2025-01-06 14:50:00,32.68,32.69,32.32,32.34,249328.0,32.4851,32.495,32.1272,32.1471,249328.0
2025-01-06 15:00:00,32.31,32.43,32.24,32.4,313718.0,32.1173,32.2366,32.0477,32.2068,313718.0
2025-01-06 15:10:00,32.4,32.47,32.29,32.43,249495.0,32.2068,32.2764,32.0974,32.2366,249495.0
2025-01-06 15:20:00,32.4,32.7,32.38,32.7,311192.0,32.2068,32.505,32.1869,32.505,311192.0
2025-01-06 15:30:00,32.7,32.81,32.66,32.68,437771.0,32.505,32.6143,32.4652,32.4851,437771.0
2025-01-06 15:40:00,32.68,32.74,32.43,32.46,456320.0,32.4851,32.5447,32.2366,32.2664,456320.0
2025-01-06 15:50:00,32.45,32.74,32.42,32.53,840423.0,32.2565,32.5447,32.2267,32.336,840423.0
2025-01-07 09:30:00,33.68,33.72,32.78,32.93,1029652.0,33.4791,33.5189,32.5845,32.7336,1029652.0
2025-01-07 09:40:00,32.93,33.65,32.8,33.46,535063.0,32.7336,33.4493,32.6044,33.2605,535063.0
2025-01-07 09:50:00,33.46,33.72,32.84,32.89,551917.0,33.2605,33.5189,32.6441,32.6938,551917.0
2025-01-07 10:00:00,32.84,32.84,31.9,32.0,1208226.0,32.6441,32.6441,31.7098,31.8092,1208226.0
2025-01-07 10:10:00,32.01,32.39,31.83,32.17,759510.0,31.8191,32.1968,31.6402,31.9781,759510.0
2025-01-07 10:20:00,32.18,32.84,32.16,32.55,753000.0,31.9881,32.6441,31.9682,32.3559,753000.0
2025-01-07 10:30:00,32.55,32.66,31.55,31.65,871319.0,32.3559,32.4652,31.3618,31.4612,871319.0
2025-01-07 10:40:00,31.67,31.81,31.35,31.73,674015.0,31.4811,31.6203,31.163,31.5408,674015.0
2025-01-07 10:50:00,31.72,32.75,31.66,32.7,968467.0,31.5308,32.5547,31.4712,32.505,968467.0
2025-01-07 11:00:00,32.7,32.77,32.52,32.66,542390.0,32.505,32.5746,32.3261,32.4652,542390.0
2025-01-07 11:10:00,32.67,32.75,32.41,32.7,399739.0,32.4752,32.5547,32.2167,32.505,399739.0
2025-01-07 11:20:00,32.71,32.99,32.58,32.91,400064.0,32.5149,32.7933,32.3857,32.7137,400064.0
2025-01-07 11:30:00,32.9,32.92,32.32,32.72,422170.0,32.7038,32.7237,32.1272,32.5249,422170.0
2025-01-07 11:40:00,32.72,32.74,32.38,32.42,271080.0,32.5249,32.5447,32.1869,32.2267,271080.0
2025-01-07 11:50:00,32.37,32.4,32.03,32.09,262222.0,32.177,32.2068,31.839,31.8986,262222.0
2025-01-07 12:00:00,32.11,32.26,31.93,32.13,247125.0,31.9185,32.0676,31.7396,31.9384,247125.0
2025-01-07 12:10:00,32.1,32.18,31.97,32.05,203014.0,31.9086,31.9881,31.7793,31.8589,203014.0
2025-01-07 12:20:00,32.04,32.07,31.76,31.87,240178.0,31.8489,31.8787,31.5706,31.6799,240178.0
2025-01-07 12:30:00,31.86,32.07,31.84,31.94,189031.0,31.67,31.8787,31.6501,31.7495,189031.0
2025-01-07 12:40:00,31.92,31.98,31.72,31.81,133718.0,31.7296,31.7893,31.5308,31.6203,133718.0
2025-01-07 12:50:00,31.83,32.01,31.71,32.01,217630.0,31.6402,31.8191,31.5209,31.8191,217630.0
2025-01-07 13:00:00,32.01,32.23,31.95,32.18,153762.0,31.8191,32.0378,31.7595,31.9881,153762.0
2025-01-07 13:10:00,32.21,32.33,32.12,32.32,164560.0,32.0179,32.1372,31.9284,32.1272,164560.0
2025-01-07 13:20:00,32.31,32.53,32.3,32.48,114633.0,32.1173,32.336,32.1074,32.2863,114633.0
2025-01-07 13:30:00,32.44,32.44,32.22,32.25,107151.0,32.2465,32.2465,32.0278,32.0577,107151.0
2025-01-07 13:40:00,32.26,32.26,32.02,32.02,105573.0,32.0676,32.0676,31.829,31.829,105573.0
2025-01-07 13:50:00,32.02,32.05,31.95,31.99,166585.0,31.829,31.8589,31.7595,31.7992,166585.0
2025-01-07 14:00:00,32.0,32.15,31.93,32.12,100799.0,31.8092,31.9583,31.7396,31.9284,100799.0
2025-01-07 14:10:00,32.11,32.24,32.0,32.05,65950.0,31.9185,32.0477,31.8092,31.8589,65950.0
2025-01-07 14:20:00,32.02,32.17,31.95,32.15,72511.0,31.829,31.9781,31.7595,31.9583,72511.0
2025-01-07 14:30:00,32.12,32.15,31.94,31.95,88189.0,31.9284,31.9583,31.7495,31.7595,88189.0
2025-01-07 14:40:00,31.95,32.1,31.89,31.9,93310.0,31.7595,31.9086,31.6998,31.7098,93310.0
2025-01-07 14:50:00,31.9,32.03,31.86,31.88,102493.0,31.7098,31.839,31.67,31.6899,102493.0
2025-01-07 15:00:00,31.88,31.9,31.48,31.52,255576.0,31.6899,31.7098,31.2923,31.332,255576.0
2025-01-07 15:10:00,31.5,31.5,31.31,31.33,263083.0,31.3121,31.3121,31.1233,31.1432,263083.0
2025-01-07 15:20:00,31.33,31.33,30.97,30.97,426336.0,31.1432,31.1432,30.7853,30.7853,426336.0
2025-01-07 15:30:00,30.98,31.05,30.61,30.87,443538.0,30.7952,30.8648,30.4274,30.6859,443538.0
2025-01-07 15:40:00,30.87,31.18,30.86,31.15,413414.0,30.6859,30.994,30.676,30.9642,413414.0
2025-01-07 15:50:00,31.14,31.47,31.12,31.13,866379.0,30.9543,31.2823,30.9344,30.9443,866379.0
2025-01-08 09:30:00,30.8,31.0,29.71,29.77,1151323.0,30.6163,30.8151,29.5328,29.5925,1151323.0
2025-01-08 09:40:00,29.77,30.35,29.63,30.35,787198.0,29.5925,30.169,29.4533,30.169,787198.0
2025-01-08 09:50:00,30.35,30.61,30.01,30.32,425874.0,30.169,30.4274,29.831,30.1392,425874.0
2025-01-08 10:00:00,30.3,30.67,30.11,30.15,534500.0,30.1193,30.4871,29.9304,29.9702,534500.0
2025-01-08 10:10:00,30.15,30.23,29.41,29.8,1259060.0,29.9702,30.0497,29.2346,29.6223,1259060.0
2025-01-08 10:20:00,29.8,30.12,29.61,29.88,454895.0,29.6223,29.9404,29.4334,29.7018,454895.0
2025-01-08 10:30:00,29.87,30.41,29.79,30.2,444363.0,29.6919,30.2286,29.6123,30.0199,444363.0
2025-01-08 10:40:00,30.2,30.3,30.01,30.18,205948.0,30.0199,30.1193,29.831,30.0,205948.0
2025-01-08 10:50:00,30.19,30.43,30.18,30.29,206226.0,30.01,30.2485,30.0,30.1094,206226.0
2025-01-08 11:00:00,30.3,30.32,29.77,29.92,222673.0,30.1193,30.1392,29.5925,29.7416,222673.0
2025-01-08 11:10:00,29.93,30.24,29.93,30.14,145477.0,29.7515,30.0597,29.7515,29.9603,145477.0
2025-01-08 11:20:00,30.19,30.39,30.16,30.17,202396.0,30.01,30.2088,29.9801,29.9901,202396.0
2025-01-08 11:30:00,30.2,30.58,30.19,30.53,262362.0,30.0199,30.3976,30.01,30.3479,262362.0
2025-01-08 11:40:00,30.53,30.59,30.39,30.48,170592.0,30.3479,30.4076,30.2088,30.2982,170592.0
2025-01-08 11:50:00,30.47,30.48,30.27,30.4,174742.0,30.2883,30.2982,30.0895,30.2187,174742.0
2025-01-08 12:00:00,30.4,30.4,29.95,30.03,218746.0,30.2187,30.2187,29.7714,29.8509,218746.0
2025-01-08 12:10:00,30.04,30.05,29.72,29.79,224311.0,29.8608,29.8708,29.5428,29.6123,224311.0
2025-01-08 12:20:00,29.79,29.89,29.25,29.3,486129.0,29.6123,29.7117,29.0756,29.1253,486129.0
2025-01-08 12:30:00,29.32,29.62,29.18,29.46,302252.0,29.1451,29.4434,29.006,29.2843,302252.0
2025-01-08 12:40:00,29.45,29.71,29.44,29.54,249548.0,29.2744,29.5328,29.2644,29.3638,249548.0
2025-01-08 12:50:00,29.54,29.79,29.54,29.7,167293.0,29.3638,29.6123,29.3638,29.5229,167293.0
2025-01-08 13:00:00,29.69,30.02,29.67,29.87,287893.0,29.5129,29.841,29.4931,29.6919,287893.0
2025-01-08 13:10:00,29.87,30.06,29.84,30.0,252311.0,29.6919,29.8807,29.662,29.8211,252311.0
2025-01-08 13:20:00,30.01,30.35,29.91,30.24,210925.0,29.831,30.169,29.7316,30.0597,210925.0
2025-01-08 13:30:00,30.21,30.32,30.07,30.3,139793.0,30.0298,30.1392,29.8907,30.1193,139793.0
2025-01-08 13:40:00,30.3,30.3,29.95,29.97,171348.0,30.1193,30.1193,29.7714,29.7913,171348.0
2025-01-08 13:50:00,30.02,30.02,29.69,29.87,252283.0,29.841,29.841,29.5129,29.6919,252283.0
2025-01-08 14:00:00,29.87,30.19,29.58,30.18,390443.0,29.6919,30.01,29.4036,30.0,390443.0
2025-01-08 14:10:00,30.17,30.17,29.79,30.03,208683.0,29.9901,29.9901,29.6123,29.8509,208683.0
2025-01-08 14:20:00,30.01,30.27,29.98,30.22,238065.0,29.831,30.0895,29.8012,30.0398,238065.0
2025-01-08 14:30:00,30.22,30.22,29.86,29.91,207908.0,30.0398,30.0398,29.6819,29.7316,207908.0
2025-01-08 14:40:00,29.9,30.01,29.82,29.99,225188.0,29.7217,29.831,29.6422,29.8111,225188.0
2025-01-08 14:50:00,30.03,30.07,29.88,29.97,204605.0,29.8509,29.8907,29.7018,29.7913,204605.0
2025-01-08 15:00:00,29.97,30.11,29.89,29.93,172696.0,29.7913,29.9304,29.7117,29.7515,172696.0
2025-01-08 15:10:00,29.93,30.0,29.73,29.95,254486.0,29.7515,29.8211,29.5527,29.7714,254486.0
2025-01-08 15:20:00,29.95,30.01,29.91,29.96,113240.0,29.7714,29.831,29.7316,29.7813,113240.0
2025-01-08 15:30:00,29.97,29.99,29.84,29.84,173820.0,29.7913,29.8111,29.662,29.662,173820.0
2025-01-08 15:40:00,29.85,30.09,29.83,30.08,252876.0,29.672,29.9105,29.6521,29.9006,252876.0
2025-01-08 15:50:00,30.07,30.22,30.04,30.2,776933.0,29.8907,30.0398,29.8608,30.0199,776933.0
2025-01-10 09:30:00,29.07,29.07,27.92,28.24,1968283.0,28.8966,28.8966,27.7535,28.0716,1968283.0
2025-01-10 09:40:00,28.18,28.51,27.85,27.95,869015.0,28.0119,28.34,27.6839,27.7833,869015.0
2025-01-10 09:50:00,27.95,28.28,27.91,28.26,601302.0,27.7833,28.1113,27.7435,28.0915,601302.0
2025-01-10 10:00:00,28.24,28.24,27.46,27.5,1399796.0,28.0716,28.0716,27.2962,27.336,1399796.0
2025-01-10 10:10:00,27.51,28.08,27.5,27.93,658637.0,27.3459,27.9125,27.336,27.7634,658637.0
2025-01-10 10:20:00,27.93,28.45,27.93,28.4,662887.0,27.7634,28.2803,27.7634,28.2306,662887.0
2025-01-10 10:30:00,28.4,28.75,28.29,28.69,485524.0,28.2306,28.5785,28.1213,28.5189,485524.0
2025-01-10 10:40:00,28.67,28.87,28.42,28.69,457298.0,28.499,28.6978,28.2505,28.5189,457298.0
2025-01-10 10:50:00,28.69,28.69,28.09,28.11,516418.0,28.5189,28.5189,27.9225,27.9424,516418.0
2025-01-10 11:00:00,28.12,28.17,27.86,27.92,583924.0,27.9523,28.002,27.6938,27.7535,583924.0
2025-01-10 11:10:00,27.91,28.05,27.74,27.75,410670.0,27.7435,27.8827,27.5746,27.5845,410670.0
2025-01-10 11:20:00,27.73,28.03,27.71,27.81,309656.0,27.5646,27.8628,27.5447,27.6441,309656.0
2025-01-10 11:30:00,27.8,27.85,27.53,27.56,418633.0,27.6342,27.6839,27.3658,27.3956,418633.0
2025-01-10 11:40:00,27.57,27.98,27.57,27.76,410838.0,27.4056,27.8131,27.4056,27.5944,410838.0
2025-01-10 11:50:00,27.76,27.84,27.49,27.49,712134.0,27.5944,27.674,27.3261,27.3261,712134.0
2025-01-10 12:00:00,27.5,27.64,27.45,27.57,473031.0,27.336,27.4752,27.2863,27.4056,473031.0
2025-01-10 12:10:00,27.59,27.73,27.54,27.71,269649.0,27.4255,27.5646,27.3758,27.5447,269649.0
2025-01-10 12:20:00,27.71,27.77,27.53,27.76,299734.0,27.5447,27.6044,27.3658,27.5944,299734.0
2025-01-10 12:30:00,27.76,27.9,27.7,27.88,284446.0,27.5944,27.7336,27.5348,27.7137,284446.0
2025-01-10 12:40:00,27.87,27.91,27.79,27.88,310308.0,27.7038,27.7435,27.6243,27.7137,310308.0
2025-01-10 12:50:00,27.87,27.95,27.8,27.93,185946.0,27.7038,27.7833,27.6342,27.7634,185946.0
2025-01-10 13:00:00,27.93,27.98,27.73,27.97,241684.0,27.7634,27.8131,27.5646,27.8032,241684.0
2025-01-10 13:10:00,27.97,28.15,27.95,28.03,234947.0,27.8032,27.9821,27.7833,27.8628,234947.0
2025-01-10 13:20:00,28.03,28.44,28.03,28.31,357026.0,27.8628,28.2704,27.8628,28.1412,357026.0
2025-01-10 13:30:00,28.33,28.5,28.24,28.46,265206.0,28.161,28.33,28.0716,28.2903,265206.0
2025-01-10 13:40:00,28.46,28.55,28.33,28.54,299771.0,28.2903,28.3797,28.161,28.3698,299771.0
2025-01-10 13:50:00,28.53,28.68,28.43,28.66,329505.0,28.3599,28.509,28.2604,28.4891,329505.0
2025-01-10 14:00:00,28.66,28.66,28.07,28.07,262602.0,28.4891,28.4891,27.9026,27.9026,262602.0
2025-01-10 14:10:00,28.07,28.24,28.03,28.19,180139.0,27.9026,28.0716,27.8628,28.0219,180139.0
2025-01-10 14:20:00,28.18,28.41,28.05,28.34,187799.0,28.0119,28.2406,27.8827,28.171,187799.0
2025-01-10 14:30:00,28.34,28.39,28.21,28.39,185710.0,28.171,28.2207,28.0418,28.2207,185710.0
2025-01-10 14:40:00,28.39,28.43,28.2,28.22,167150.0,28.2207,28.2604,28.0318,28.0517,167150.0
2025-01-10 14:50:00,28.2,28.44,28.2,28.36,201269.0,28.0318,28.2704,28.0318,28.1909,201269.0
2025-01-10 15:00:00,28.35,28.48,28.28,28.37,241045.0,28.1809,28.3102,28.1113,28.2008,241045.0
2025-01-10 15:10:00,28.37,28.38,28.0,28.03,342629.0,28.2008,28.2107,27.833,27.8628,342629.0
2025-01-10 15:20:00,28.05,28.09,27.91,27.95,252529.0,27.8827,27.9225,27.7435,27.7833,252529.0
2025-01-10 15:30:00,27.92,28.05,27.82,28.0,327192.0,27.7535,27.8827,27.6541,27.833,327192.0
2025-01-10 15:40:00,28.0,28.1,27.9,27.96,271042.0,27.833,27.9324,27.7336,27.7933,271042.0
2025-01-10 15:50:00,27.95,28.16,27.93,28.0,766093.0,27.7833,27.9921,27.7634,27.833,766093.0
2025-01-13 09:30:00,26.44,26.94,26.25,26.55,2037918.0,26.2823,26.7793,26.0934,26.3917,2037918.0
2025-01-13 09:40:00,26.54,27.05,26.31,26.83,582323.0,26.3817,26.8887,26.1531,26.67,582323.0
2025-01-13 09:50:00,26.83,27.28,26.8,27.14,546077.0,26.67,27.1173,26.6402,26.9781,546077.0
2025-01-13 10:00:00,27.12,27.57,27.06,27.27,673767.0,26.9583,27.4056,26.8986,27.1074,673767.0
2025-01-13 10:10:00,27.27,27.28,26.94,27.07,637068.0,27.1074,27.1173,26.7793,26.9086,637068.0
2025-01-13 10:20:00,27.06,27.2,26.58,26.59,589459.0,26.8986,27.0378,26.4215,26.4314,589459.0
2025-01-13 10:30:00,26.6,27.27,26.6,27.27,569964.0,26.4414,27.1074,26.4414,27.1074,569964.0
2025-01-13 10:40:00,27.27,27.53,27.16,27.45,443023.0,27.1074,27.3658,26.998,27.2863,443023.0
2025-01-13 10:50:00,27.46,27.46,26.96,26.98,295048.0,27.2962,27.2962,26.7992,26.8191,295048.0
2025-01-13 11:00:00,27.01,27.09,26.84,26.86,449705.0,26.8489,26.9284,26.6799,26.6998,449705.0
2025-01-13 11:10:00,26.87,26.98,26.82,26.92,443443.0,26.7098,26.8191,26.6601,26.7595,443443.0
2025-01-13 11:20:00,26.93,27.0,26.84,26.9,418656.0,26.7694,26.839,26.6799,26.7396,418656.0
2025-01-13 11:30:00,26.89,27.15,26.86,26.93,282223.0,26.7296,26.9881,26.6998,26.7694,282223.0
2025-01-13 11:40:00,26.95,27.21,26.95,27.12,209349.0,26.7893,27.0477,26.7893,26.9583,209349.0
2025-01-13 11:50:00,27.13,27.15,26.81,26.83,205103.0,26.9682,26.9881,26.6501,26.67,205103.0
2025-01-13 12:00:00,26.83,26.98,26.75,26.98,296561.0,26.67,26.8191,26.5905,26.8191,296561.0
2025-01-13 12:10:00,26.97,27.19,26.97,27.19,168989.0,26.8092,27.0278,26.8092,27.0278,168989.0
2025-01-13 12:20:00,27.2,27.36,27.18,27.28,170420.0,27.0378,27.1968,27.0179,27.1173,170420.0
2025-01-13 12:30:00,27.29,27.48,27.22,27.29,137844.0,27.1272,27.3161,27.0577,27.1272,137844.0
2025-01-13 12:40:00,27.27,27.35,27.21,27.32,82891.0,27.1074,27.1869,27.0477,27.1571,82891.0
2025-01-13 12:50:00,27.32,27.45,27.2,27.45,154350.0,27.1571,27.2863,27.0378,27.2863,154350.0
2025-01-13 13:00:00,27.44,27.51,27.36,27.38,139475.0,27.2764,27.3459,27.1968,27.2167,139475.0
2025-01-13 13:10:00,27.39,27.49,27.27,27.29,103392.0,27.2267,27.3261,27.1074,27.1272,103392.0
2025-01-13 13:20:00,27.29,27.42,27.26,27.42,113883.0,27.1272,27.2565,27.0974,27.2565,113883.0
2025-01-13 13:30:00,27.42,27.52,27.37,27.46,256400.0,27.2565,27.3559,27.2068,27.2962,256400.0
2025-01-13 13:40:00,27.46,27.54,27.29,27.5,187761.0,27.2962,27.3758,27.1272,27.336,187761.0
2025-01-13 13:50:00,27.51,27.52,27.34,27.4,139604.0,27.3459,27.3559,27.1769,27.2366,139604.0
2025-01-13 14:00:00,27.39,27.49,27.36,27.37,108800.0,27.2267,27.3261,27.1968,27.2068,108800.0
2025-01-13 14:10:00,27.36,27.43,27.22,27.23,145972.0,27.1968,27.2664,27.0577,27.0676,145972.0
2025-01-13 14:20:00,27.24,27.53,27.24,27.52,101008.0,27.0775,27.3658,27.0775,27.3559,101008.0
2025-01-13 14:30:00,27.49,27.62,27.45,27.59,105131.0,27.3261,27.4553,27.2863,27.4255,105131.0
2025-01-13 14:40:00,27.6,27.67,27.42,27.44,155427.0,27.4354,27.505,27.2565,27.2764,155427.0
2025-01-13 14:50:00,27.44,27.61,27.39,27.58,144966.0,27.2764,27.4453,27.2267,27.4155,144966.0
2025-01-13 15:00:00,27.6,27.64,27.52,27.56,215339.0,27.4354,27.4752,27.3559,27.3956,215339.0
2025-01-13 15:10:00,27.56,27.66,27.55,27.64,149086.0,27.3956,27.495,27.3857,27.4752,149086.0
2025-01-13 15:20:00,27.64,27.68,27.42,27.49,167015.0,27.4752,27.5149,27.2565,27.3261,167015.0
2025-01-13 15:30:00,27.5,27.61,27.46,27.46,142842.0,27.336,27.4453,27.2962,27.2962,142842.0
2025-01-13 15:40:00,27.46,27.61,27.46,27.54,242774.0,27.2962,27.4453,27.2962,27.3758,242774.0
2025-01-13 15:50:00,27.55,27.86,27.55,27.75,769800.0,27.3857,27.6938,27.3857,27.5845,769800.0
2025-01-14 09:30:00,28.5,28.91,28.33,28.89,1413827.0,28.33,28.7376,28.161,28.7177,1413827.0
2025-01-14 09:40:00,28.89,28.95,28.34,28.44,841178.0,28.7177,28.7773,28.171,28.2704,841178.0
2025-01-14 09:50:00,28.45,28.5,27.74,27.8,885453.0,28.2803,28.33,27.5746,27.6342,885453.0
2025-01-14 10:00:00,27.81,28.45,27.79,28.41,770071.0,27.6441,28.2803,27.6243,28.2406,770071.0
2025-01-14 10:10:00,28.44,28.57,28.35,28.39,667306.0,28.2704,28.3996,28.1809,28.2207,667306.0
2025-01-14 10:20:00,28.39,28.48,28.12,28.15,417677.0,28.2207,28.3102,27.9523,27.9821,417677.0
2025-01-14 10:30:00,28.16,28.32,27.95,27.95,450555.0,27.9921,28.1511,27.7833,27.7833,450555.0
2025-01-14 10:40:00,27.95,28.26,27.94,28.01,435321.0,27.7833,28.0915,27.7734,27.843,435321.0
2025-01-14 10:50:00,28.01,28.07,27.77,27.77,541666.0,27.843,27.9026,27.6044,27.6044,541666.0
2025-01-14 11:00:00,27.77,27.79,27.45,27.64,739402.0,27.6044,27.6243,27.2863,27.4752,739402.0
2025-01-14 11:10:00,27.63,27.68,27.5,27.53,447956.0,27.4652,27.5149,27.336,27.3658,447956.0
2025-01-14 11:20:00,27.54,27.84,27.53,27.62,489134.0,27.3758,27.674,27.3658,27.4553,489134.0
2025-01-14 11:30:00,27.61,27.73,27.5,27.56,403685.0,27.4453,27.5646,27.336,27.3956,403685.0
2025-01-14 11:40:00,27.56,27.6,27.39,27.42,390170.0,27.3956,27.4354,27.2267,27.2565,390170.0
2025-01-14 11:50:00,27.43,27.53,27.28,27.29,352599.0,27.2664,27.3658,27.1173,27.1272,352599.0
2025-01-14 12:00:00,27.28,27.48,27.19,27.46,342258.0,27.1173,27.3161,27.0278,27.2962,342258.0
2025-01-14 12:10:00,27.46,27.54,27.43,27.46,256424.0,27.2962,27.3758,27.2664,27.2962,256424.0
2025-01-14 12:20:00,27.46,27.52,27.28,27.45,276102.0,27.2962,27.3559,27.1173,27.2863,276102.0
2025-01-14 12:30:00,27.44,27.44,27.2,27.3,192879.0,27.2764,27.2764,27.0378,27.1372,192879.0
2025-01-14 12:40:00,27.3,27.51,27.29,27.51,260554.0,27.1372,27.3459,27.1272,27.3459,260554.0
2025-01-14 12:50:00,27.51,27.65,27.47,27.62,387893.0,27.3459,27.4851,27.3062,27.4553,387893.0
2025-01-14 13:00:00,27.6,27.71,27.55,27.65,167095.0,27.4354,27.5447,27.3857,27.4851,167095.0
2025-01-14 13:10:00,27.65,27.75,27.6,27.68,177115.0,27.4851,27.5845,27.4354,27.5149,177115.0
2025-01-14 13:20:00,27.69,27.94,27.68,27.9,261582.0,27.5249,27.7734,27.5149,27.7336,261582.0
2025-01-14 13:30:00,27.91,28.06,27.83,28.06,242164.0,27.7435,27.8927,27.664,27.8927,242164.0
2025-01-14 13:40:00,28.05,28.22,28.03,28.18,327560.0,27.8827,28.0517,27.8628,28.0119,327560.0
2025-01-14 13:50:00,28.18,28.23,28.15,28.2,200677.0,28.0119,28.0616,27.9821,28.0318,200677.0
2025-01-14 14:00:00,28.19,28.22,28.1,28.17,211999.0,28.0219,28.0517,27.9324,28.002,211999.0
2025-01-14 14:10:00,28.17,28.27,28.11,28.24,210767.0,28.002,28.1014,27.9424,28.0716,210767.0
2025-01-14 14:20:00,28.24,28.32,28.19,28.19,288064.0,28.0716,28.1511,28.0219,28.0219,288064.0
2025-01-14 14:30:00,28.19,28.26,28.13,28.23,195521.0,28.0219,28.0915,27.9622,28.0616,195521.0
2025-01-14 14:40:00,28.23,28.23,28.11,28.12,168519.0,28.0616,28.0616,27.9424,27.9523,168519.0
2025-01-14 14:50:00,28.11,28.13,27.65,27.7,329907.0,27.9424,27.9622,27.4851,27.5348,329907.0
2025-01-14 15:00:00,27.67,27.73,27.33,27.53,440365.0,27.505,27.5646,27.167,27.3658,440365.0
2025-01-14 15:10:00,27.53,27.61,27.39,27.59,341131.0,27.3658,27.4453,27.2267,27.4255,341131.0
2025-01-14 15:20:00,27.6,27.73,27.49,27.71,381750.0,27.4354,27.5646,27.3261,27.5447,381750.0
2025-01-14 15:30:00,27.71,27.79,27.55,27.56,345516.0,27.5447,27.6243,27.3857,27.3956,345516.0
2025-01-14 15:40:00,27.56,27.77,27.53,27.75,349333.0,27.3956,27.6044,27.3658,27.5845,349333.0
2025-01-14 15:50:00,27.75,28.23,27.74,28.23,1310035.0,27.5845,28.0616,27.5746,28.0616,1310035.0
2025-01-15 09:30:00,29.65,29.84,29.3,29.68,1557882.0,29.4732,29.662,29.1253,29.503,1557882.0
2025-01-15 09:40:00,29.69,30.17,29.69,30.09,1119722.0,29.5129,29.9901,29.5129,29.9105,1119722.0
2025-01-15 09:50:00,30.09,30.14,29.86,29.93,443094.0,29.9105,29.9603,29.6819,29.7515,443094.0
2025-01-15 10:00:00,29.94,30.34,29.94,30.23,719252.0,29.7614,30.1591,29.7614,30.0497,719252.0
2025-01-15 10:10:00,30.24,30.45,30.14,30.4,441816.0,30.0597,30.2684,29.9603,30.2187,441816.0
2025-01-15 10:20:00,30.4,30.42,30.29,30.32,385643.0,30.2187,30.2386,30.1094,30.1392,385643.0
2025-01-15 10:30:00,30.32,30.4,30.05,30.22,486890.0,30.1392,30.2187,29.8708,30.0398,486890.0
2025-01-15 10:40:00,30.21,30.38,29.95,30.01,476055.0,30.0298,30.1988,29.7714,29.831,476055.0
2025-01-15 10:50:00,30.02,30.25,29.97,30.02,432043.0,29.841,30.0696,29.7913,29.841,432043.0
2025-01-15 11:00:00,30.04,30.32,30.04,30.06,598237.0,29.8608,30.1392,29.8608,29.8807,598237.0
2025-01-15 11:10:00,30.07,30.1,29.86,29.95,303285.0,29.8907,29.9205,29.6819,29.7714,303285.0
2025-01-15 11:20:00,29.94,30.08,29.87,29.94,296501.0,29.7614,29.9006,29.6919,29.7614,296501.0
2025-01-15 11:30:00,29.94,29.94,29.61,29.69,467504.0,29.7614,29.7614,29.4334,29.5129,467504.0
2025-01-15 11:40:00,29.69,29.8,29.59,29.7,409835.0,29.5129,29.6223,29.4135,29.5229,409835.0
2025-01-15 11:50:00,29.7,29.7,29.47,29.61,448972.0,29.5229,29.5229,29.2942,29.4334,448972.0
2025-01-15 12:00:00,29.6,29.74,29.55,29.67,429330.0,29.4235,29.5626,29.3738,29.4931,429330.0
2025-01-15 12:10:00,29.69,29.79,29.63,29.64,326534.0,29.5129,29.6123,29.4533,29.4632,326534.0
2025-01-15 12:20:00,29.64,29.79,29.59,29.79,162156.0,29.4632,29.6123,29.4135,29.6123,162156.0
2025-01-15 12:30:00,29.79,29.98,29.79,29.98,165994.0,29.6123,29.8012,29.6123,29.8012,165994.0
2025-01-15 12:40:00,29.98,30.0,29.89,29.98,244239.0,29.8012,29.8211,29.7117,29.8012,244239.0
2025-01-15 12:50:00,29.98,29.99,29.86,29.88,169339.0,29.8012,29.8111,29.6819,29.7018,169339.0
2025-01-15 13:00:00,29.88,30.05,29.88,29.96,166097.0,29.7018,29.8708,29.7018,29.7813,166097.0
2025-01-15 13:10:00,29.97,30.07,29.97,30.06,159309.0,29.7913,29.8907,29.7913,29.8807,159309.0
2025-01-15 13:20:00,30.07,30.18,30.04,30.15,188838.0,29.8907,30.0,29.8608,29.9702,188838.0
2025-01-15 13:30:00,30.15,30.19,30.06,30.09,264125.0,29.9702,30.01,29.8807,29.9105,264125.0
2025-01-15 13:40:00,30.08,30.16,30.07,30.11,152038.0,29.9006,29.9801,29.8907,29.9304,152038.0
2025-01-15 13:50:00,30.11,30.13,30.03,30.05,104809.0,29.9304,29.9503,29.8509,29.8708,104809.0
2025-01-15 14:00:00,30.05,30.17,30.05,30.13,192134.0,29.8708,29.9901,29.8708,29.9503,192134.0
2025-01-15 14:10:00,30.14,30.14,30.05,30.09,64383.0,29.9603,29.9603,29.8708,29.9105,64383.0
2025-01-15 14:20:00,30.09,30.19,30.02,30.19,128579.0,29.9105,30.01,29.841,30.01,128579.0
2025-01-15 14:30:00,30.2,30.26,30.16,30.25,177929.0,30.0199,30.0795,29.9801,30.0696,177929.0
2025-01-15 14:40:00,30.24,30.25,30.09,30.15,197350.0,30.0597,30.0696,29.9105,29.9702,197350.0
2025-01-15 14:50:00,30.14,30.16,30.07,30.13,98570.0,29.9603,29.9801,29.8907,29.9503,98570.0
2025-01-15 15:00:00,30.12,30.13,30.07,30.11,134321.0,29.9404,29.9503,29.8907,29.9304,134321.0
2025-01-15 15:10:00,30.11,30.22,30.11,30.22,174872.0,29.9304,30.0398,29.9304,30.0398,174872.0
2025-01-15 15:20:00,30.23,30.34,30.22,30.3,321324.0,30.0497,30.1591,30.0398,30.1193,321324.0
2025-01-15 15:30:00,30.29,30.33,30.13,30.16,222377.0,30.1094,30.1491,29.9503,29.9801,222377.0
2025-01-15 15:40:00,30.16,30.19,30.08,30.13,242167.0,29.9801,30.01,29.9006,29.9503,242167.0
2025-01-15 15:50:00,30.13,30.13,29.92,29.94,964853.0,29.9503,29.9503,29.7416,29.7614,964853.0
2025-01-16 09:30:00,31.5,31.69,30.64,30.74,1559202.0,31.3121,31.501,30.4573,30.5567,1559202.0
2025-01-16 09:40:00,30.74,31.01,30.28,30.38,757041.0,30.5567,30.8251,30.0994,30.1988,757041.0
2025-01-16 09:50:00,30.38,30.77,30.3,30.38,649387.0,30.1988,30.5865,30.1193,30.1988,649387.0
2025-01-16 10:00:00,30.38,30.78,30.2,30.68,1360919.0,30.1988,30.5964,30.0199,30.497,1360919.0
2025-01-16 10:10:00,30.67,30.87,30.48,30.79,703764.0,30.4871,30.6859,30.2982,30.6064,703764.0
2025-01-16 10:20:00,30.79,31.04,30.67,30.72,545095.0,30.6064,30.8549,30.4871,30.5368,545095.0
2025-01-16 10:30:00,30.72,31.02,30.65,30.96,439606.0,30.5368,30.835,30.4672,30.7754,439606.0
2025-01-16 10:40:00,30.98,31.04,30.66,30.79,403990.0,30.7952,30.8549,30.4771,30.6064,403990.0
2025-01-16 10:50:00,30.8,31.26,30.79,31.23,633544.0,30.6163,31.0736,30.6064,31.0437,633544.0
2025-01-16 11:00:00,31.23,31.67,31.18,31.58,778162.0,31.0437,31.4811,30.994,31.3917,778162.0
2025-01-16 11:10:00,31.57,31.62,31.32,31.45,464104.0,31.3817,31.4314,31.1332,31.2624,464104.0
2025-01-16 11:20:00,31.42,31.43,31.22,31.32,287045.0,31.2326,31.2426,31.0338,31.1332,287045.0
2025-01-16 11:30:00,31.32,31.48,31.09,31.1,319055.0,31.1332,31.2923,30.9046,30.9145,319055.0
2025-01-16 11:40:00,31.11,31.26,30.79,31.26,352573.0,30.9245,31.0736,30.6064,31.0736,352573.0
2025-01-16 11:50:00,31.27,31.52,31.22,31.49,296390.0,31.0835,31.332,31.0338,31.3022,296390.0
2025-01-16 12:00:00,31.49,31.56,31.4,31.5,442111.0,31.3022,31.3718,31.2127,31.3121,442111.0
2025-01-16 12:10:00,31.5,31.55,31.35,31.51,425265.0,31.3121,31.3618,31.163,31.3221,425265.0
2025-01-16 12:20:00,31.51,31.72,31.41,31.65,343547.0,31.3221,31.5308,31.2227,31.4612,343547.0
2025-01-16 12:30:00,31.64,31.64,31.34,31.36,182769.0,31.4513,31.4513,31.1531,31.173,182769.0
2025-01-16 12:40:00,31.35,31.38,31.25,31.27,161644.0,31.163,31.1929,31.0636,31.0835,161644.0
2025-01-16 12:50:00,31.29,31.4,31.2,31.32,225404.0,31.1034,31.2127,31.0139,31.1332,225404.0
2025-01-16 13:00:00,31.31,31.41,31.25,31.41,183790.0,31.1233,31.2227,31.0636,31.2227,183790.0
2025-01-16 13:10:00,31.4,31.45,31.28,31.31,160040.0,31.2127,31.2624,31.0935,31.1233,160040.0
2025-01-16 13:20:00,31.32,31.35,31.11,31.11,175526.0,31.1332,31.163,30.9245,30.9245,175526.0
2025-01-16 13:30:00,31.1,31.18,30.9,30.95,247950.0,30.9145,30.994,30.7157,30.7654,247950.0
2025-01-16 13:40:00,30.96,31.02,30.63,30.71,360495.0,30.7754,30.835,30.4473,30.5269,360495.0
2025-01-16 13:50:00,30.72,30.84,30.63,30.82,203228.0,30.5368,30.6561,30.4473,30.6362,203228.0
2025-01-16 14:00:00,30.82,31.06,30.76,30.98,275194.0,30.6362,30.8748,30.5766,30.7952,275194.0
2025-01-16 14:10:00,30.99,31.11,30.98,31.05,158862.0,30.8052,30.9245,30.7952,30.8648,158862.0
2025-01-16 14:20:00,31.05,31.07,30.88,31.01,126564.0,30.8648,30.8847,30.6958,30.8251,126564.0
2025-01-16 14:30:00,31.01,31.01,30.85,30.97,98681.0,30.8251,30.8251,30.666,30.7853,98681.0
2025-01-16 14:40:00,30.98,30.98,30.84,30.95,108520.0,30.7952,30.7952,30.6561,30.7654,108520.0
2025-01-16 14:50:00,30.94,31.04,30.84,31.0,112727.0,30.7555,30.8549,30.6561,30.8151,112727.0
2025-01-16 15:00:00,30.99,31.14,30.95,31.11,242607.0,30.8052,30.9543,30.7654,30.9245,242607.0
2025-01-16 15:10:00,31.11,31.11,30.77,30.82,175485.0,30.9245,30.9245,30.5865,30.6362,175485.0
2025-01-16 15:20:00,30.8,30.8,30.65,30.69,282643.0,30.6163,30.6163,30.4672,30.507,282643.0
2025-01-16 15:30:00,30.68,30.76,30.53,30.6,247740.0,30.497,30.5766,30.3479,30.4175,247740.0
2025-01-16 15:40:00,30.6,30.78,30.6,30.69,302498.0,30.4175,30.5964,30.4175,30.507,302498.0
2025-01-16 15:50:00,30.69,30.73,30.0,30.02,1114280.0,30.507,30.5467,29.8211,29.841,1114280.0
2025-01-17 09:30:00,32.0,32.12,31.49,31.58,1849874.0,31.8092,31.9284,31.3022,31.3917,1849874.0
2025-01-17 09:40:00,31.59,32.09,31.59,31.98,798497.0,31.4016,31.8986,31.4016,31.7893,798497.0
2025-01-17 09:50:00,31.97,32.06,31.54,31.65,519478.0,31.7793,31.8688,31.3519,31.4612,519478.0
2025-01-17 10:00:00,31.64,31.96,31.6,31.74,491266.0,31.4513,31.7694,31.4115,31.5507,491266.0
2025-01-17 10:10:00,31.74,32.05,31.71,31.96,516516.0,31.5507,31.8589,31.5209,31.7694,516516.0
2025-01-17 10:20:00,31.98,31.98,31.59,31.85,533742.0,31.7893,31.7893,31.4016,31.6601,533742.0
2025-01-17 10:30:00,31.86,32.07,31.81,32.06,512842.0,31.67,31.8787,31.6203,31.8688,512842.0
2025-01-17 10:40:00,32.05,32.09,31.94,32.08,329727.0,31.8589,31.8986,31.7495,31.8887,329727.0
2025-01-17 10:50:00,32.09,32.2,31.91,32.19,428129.0,31.8986,32.008,31.7197,31.998,428129.0
2025-01-17 11:00:00,32.19,32.2,32.05,32.13,293785.0,31.998,32.008,31.8589,31.9384,293785.0
2025-01-17 11:10:00,32.13,32.15,31.93,31.98,185556.0,31.9384,31.9583,31.7396,31.7893,185556.0
2025-01-17 11:20:00,31.98,32.27,31.97,32.23,377623.0,31.7893,32.0775,31.7793,32.0378,377623.0
2025-01-17 11:30:00,32.24,32.29,32.12,32.28,319951.0,32.0477,32.0974,31.9284,32.0875,319951.0
2025-01-17 11:40:00,32.29,32.29,32.08,32.17,168801.0,32.0974,32.0974,31.8887,31.9781,168801.0
2025-01-17 11:50:00,32.17,32.19,32.06,32.07,187649.0,31.9781,31.998,31.8688,31.8787,187649.0
2025-01-17 12:00:00,32.07,32.2,32.01,32.17,238538.0,31.8787,32.008,31.8191,31.9781,238538.0
2025-01-17 12:10:00,32.18,32.25,32.15,32.23,118901.0,31.9881,32.0577,31.9583,32.0378,118901.0
2025-01-17 12:20:00,32.22,32.3,32.2,32.3,209538.0,32.0278,32.1074,32.008,32.1074,209538.0
2025-01-17 12:30:00,32.3,32.36,32.23,32.29,174797.0,32.1074,32.167,32.0378,32.0974,174797.0
2025-01-17 12:40:00,32.28,32.28,32.21,32.26,117158.0,32.0875,32.0875,32.0179,32.0676,117158.0
2025-01-17 12:50:00,32.27,32.28,32.22,32.26,171363.0,32.0775,32.0875,32.0278,32.0676,171363.0
2025-01-17 13:00:00,32.26,32.34,32.17,32.3,276882.0,32.0676,32.1471,31.9781,32.1074,276882.0
2025-01-17 13:10:00,32.29,32.35,32.27,32.34,107178.0,32.0974,32.1571,32.0775,32.1471,107178.0
2025-01-17 13:20:00,32.34,32.4,32.3,32.33,206987.0,32.1471,32.2068,32.1074,32.1372,206987.0
2025-01-17 13:30:00,32.33,32.42,32.3,32.39,208081.0,32.1372,32.2267,32.1074,32.1968,208081.0
2025-01-17 13:40:00,32.4,32.42,32.3,32.34,135287.0,32.2068,32.2267,32.1074,32.1471,135287.0
2025-01-17 13:50:00,32.35,32.35,32.27,32.34,104367.0,32.1571,32.1571,32.0775,32.1471,104367.0
2025-01-17 14:00:00,32.33,32.38,32.28,32.3,122611.0,32.1372,32.1869,32.0875,32.1074,122611.0
2025-01-17 14:10:00,32.3,32.45,32.27,32.39,192086.0,32.1074,32.2565,32.0775,32.1968,192086.0
2025-01-17 14:20:00,32.38,32.49,32.38,32.47,129044.0,32.1869,32.2962,32.1869,32.2764,129044.0
2025-01-17 14:30:00,32.46,32.53,32.4,32.49,339876.0,32.2664,32.336,32.2068,32.2962,339876.0
2025-01-17 14:40:00,32.48,32.5,32.38,32.38,142533.0,32.2863,32.3062,32.1869,32.1869,142533.0
2025-01-17 14:50:00,32.38,32.38,32.23,32.33,144264.0,32.1869,32.1869,32.0378,32.1372,144264.0
2025-01-17 15:00:00,32.32,32.32,32.09,32.28,197674.0,32.1272,32.1272,31.8986,32.0875,197674.0
2025-01-17 15:10:00,32.29,32.37,32.26,32.37,285047.0,32.0974,32.177,32.0676,32.177,285047.0
2025-01-17 15:20:00,32.37,32.49,32.37,32.48,224835.0,32.177,32.2962,32.177,32.2863,224835.0
2025-01-17 15:30:00,32.48,32.59,32.47,32.56,372994.0,32.2863,32.3956,32.2764,32.3658,372994.0
2025-01-17 15:40:00,32.57,32.63,32.54,32.57,397062.0,32.3758,32.4354,32.3459,32.3758,397062.0
2025-01-17 15:50:00,32.57,32.7,32.47,32.51,1418062.0,32.3758,32.505,32.2764,32.3161,1418062.0
2025-01-21 09:30:00,33.27,33.41,32.84,32.9,1284594.0,33.0716,33.2107,32.6441,32.7038,1284594.0
2025-01-21 09:40:00,32.91,33.31,32.57,33.19,585810.0,32.7137,33.1113,32.3758,32.9921,585810.0
2025-01-21 09:50:00,33.19,33.44,32.84,33.09,588876.0,32.9921,33.2406,32.6441,32.8927,588876.0
2025-01-21 10:00:00,33.08,33.09,32.61,32.95,376316.0,32.8827,32.8927,32.4155,32.7535,376316.0
2025-01-21 10:10:00,32.91,33.07,32.51,33.02,570942.0,32.7137,32.8728,32.3161,32.8231,570942.0
2025-01-21 10:20:00,33.0,33.32,32.98,33.3,433660.0,32.8032,33.1213,32.7833,33.1014,433660.0
2025-01-21 10:30:00,33.29,33.33,33.05,33.2,327987.0,33.0915,33.1312,32.8529,33.002,327987.0
2025-01-21 10:40:00,33.2,33.28,32.88,32.95,283745.0,33.002,33.0815,32.6839,32.7535,283745.0
2025-01-21 10:50:00,32.95,33.15,32.82,33.11,221170.0,32.7535,32.9523,32.6243,32.9125,221170.0
2025-01-21 11:00:00,33.11,33.26,32.89,33.24,279732.0,32.9125,33.0616,32.6938,33.0418,279732.0
2025-01-21 11:10:00,33.24,33.3,33.18,33.21,316284.0,33.0418,33.1014,32.9821,33.0119,316284.0
2025-01-21 11:20:00,33.21,33.4,33.18,33.38,283329.0,33.0119,33.2008,32.9821,33.1809,283329.0
2025-01-21 11:30:00,33.38,33.53,33.31,33.37,371893.0,33.1809,33.33,33.1113,33.171,371893.0
2025-01-21 11:40:00,33.38,33.53,33.32,33.51,204181.0,33.1809,33.33,33.1213,33.3102,204181.0
2025-01-21 11:50:00,33.51,33.81,33.51,33.77,558886.0,33.3102,33.6084,33.3102,33.5686,558886.0
2025-01-21 12:00:00,33.77,33.91,33.71,33.9,366374.0,33.5686,33.7078,33.509,33.6978,366374.0
2025-01-21 12:10:00,33.91,33.96,33.72,33.83,294223.0,33.7078,33.7575,33.5189,33.6282,294223.0
2025-01-21 12:20:00,33.85,34.15,33.82,34.11,481991.0,33.6481,33.9463,33.6183,33.9066,481991.0
2025-01-21 12:30:00,34.11,34.11,33.94,34.03,224609.0,33.9066,33.9066,33.7376,33.8271,224609.0
2025-01-21 12:40:00,34.03,34.15,33.99,34.14,250030.0,33.8271,33.9463,33.7873,33.9364,250030.0
2025-01-21 12:50:00,34.14,34.35,34.14,34.33,286358.0,33.9364,34.1451,33.9364,34.1253,286358.0
2025-01-21 13:00:00,34.32,34.42,34.2,34.3,287088.0,34.1153,34.2147,33.996,34.0954,287088.0
2025-01-21 13:10:00,34.31,34.45,34.29,34.31,189497.0,34.1054,34.2445,34.0855,34.1054,189497.0
2025-01-21 13:20:00,34.31,34.45,34.3,34.42,186745.0,34.1054,34.2445,34.0954,34.2147,186745.0
2025-01-21 13:30:00,34.42,34.47,34.28,34.34,172518.0,34.2147,34.2644,34.0756,34.1352,172518.0
2025-01-21 13:40:00,34.33,34.33,34.23,34.26,140952.0,34.1253,34.1253,34.0259,34.0557,140952.0
2025-01-21 13:50:00,34.27,34.4,34.27,34.39,142808.0,34.0656,34.1948,34.0656,34.1849,142808.0
2025-01-21 14:00:00,34.38,34.53,34.35,34.49,333493.0,34.175,34.3241,34.1451,34.2843,333493.0
2025-01-21 14:10:00,34.49,34.5,34.28,34.28,159795.0,34.2843,34.2942,34.0756,34.0756,159795.0
2025-01-21 14:20:00,34.28,34.4,34.19,34.38,82939.0,34.0756,34.1948,33.9861,34.175,82939.0
2025-01-21 14:30:00,34.39,34.39,34.26,34.28,76602.0,34.1849,34.1849,34.0557,34.0756,76602.0
2025-01-21 14:40:00,34.28,34.33,34.22,34.25,97318.0,34.0756,34.1253,34.0159,34.0457,97318.0
2025-01-21 14:50:00,34.26,34.26,34.14,34.24,55285.0,34.0557,34.0557,33.9364,34.0358,55285.0
2025-01-21 15:00:00,34.24,34.24,34.15,34.24,121239.0,34.0358,34.0358,33.9463,34.0358,121239.0
2025-01-21 15:10:00,34.23,34.3,34.22,34.27,110165.0,34.0259,34.0954,34.0159,34.0656,110165.0
2025-01-21 15:20:00,34.26,34.35,34.2,34.33,108336.0,34.0557,34.1451,33.996,34.1253,108336.0
2025-01-21 15:30:00,34.33,34.38,34.09,34.19,214608.0,34.1253,34.175,33.8867,33.9861,214608.0
2025-01-21 15:40:00,34.2,34.24,33.81,33.88,256087.0,33.996,34.0358,33.6084,33.6779,256087.0
2025-01-21 15:50:00,33.88,34.06,33.66,33.68,742422.0,33.6779,33.8569,33.4593,33.4791,742422.0
2025-01-22 09:30:00,34.6,35.42,34.41,35.18,1934731.0,34.3937,35.2088,34.2048,34.9702,1934731.0
2025-01-22 09:40:00,35.17,35.74,35.12,35.74,786813.0,34.9603,35.5269,34.9106,35.5269,786813.0
2025-01-22 09:50:00,35.73,35.91,35.66,35.7,652022.0,35.5169,35.6958,35.4473,35.4871,652022.0
2025-01-22 10:00:00,35.7,35.93,35.52,35.71,582505.0,35.4871,35.7157,35.3082,35.497,582505.0
2025-01-22 10:10:00,35.7,35.86,35.47,35.48,425073.0,35.4871,35.6461,35.2585,35.2684,425073.0
2025-01-22 10:20:00,35.49,35.5,35.23,35.41,257931.0,35.2783,35.2883,35.0199,35.1988,257931.0
2025-01-22 10:30:00,35.4,35.69,35.37,35.69,218006.0,35.1889,35.4772,35.1591,35.4772,218006.0
2025-01-22 10:40:00,35.7,35.74,35.54,35.65,216243.0,35.4871,35.5269,35.328,35.4374,216243.0
2025-01-22 10:50:00,35.65,35.65,35.36,35.36,167765.0,35.4374,35.4374,35.1491,35.1491,167765.0
2025-01-22 11:00:00,35.36,35.72,35.3,35.6,272304.0,35.1491,35.507,35.0895,35.3877,272304.0
2025-01-22 11:10:00,35.59,35.79,35.43,35.77,259711.0,35.3777,35.5766,35.2187,35.5567,259711.0
2025-01-22 11:20:00,35.77,35.92,35.69,35.91,317856.0,35.5567,35.7058,35.4772,35.6958,317856.0
2025-01-22 11:30:00,35.91,36.04,35.84,36.04,661804.0,35.6958,35.8251,35.6263,35.8251,661804.0
2025-01-22 11:40:00,36.04,36.08,35.98,36.0,283729.0,35.8251,35.8648,35.7654,35.7853,283729.0
2025-01-22 11:50:00,36.0,36.09,35.97,36.06,213289.0,35.7853,35.8748,35.7555,35.8449,213289.0
2025-01-22 12:00:00,36.07,36.15,36.04,36.11,247185.0,35.8549,35.9344,35.8251,35.8946,247185.0
2025-01-22 12:10:00,36.1,36.11,35.83,35.91,212095.0,35.8847,35.8946,35.6163,35.6958,212095.0
2025-01-22 12:20:00,35.91,35.95,35.84,35.86,134567.0,35.6958,35.7356,35.6263,35.6461,134567.0
2025-01-22 12:30:00,35.86,35.92,35.85,35.88,184735.0,35.6461,35.7058,35.6362,35.666,184735.0
2025-01-22 12:40:00,35.88,35.88,35.61,35.68,168532.0,35.666,35.666,35.3976,35.4672,168532.0
2025-01-22 12:50:00,35.69,35.75,35.63,35.63,128426.0,35.4772,35.5368,35.4175,35.4175,128426.0
2025-01-22 13:00:00,35.62,35.77,35.56,35.77,306874.0,35.4076,35.5567,35.3479,35.5567,306874.0
2025-01-22 13:10:00,35.77,35.82,35.68,35.71,185401.0,35.5567,35.6064,35.4672,35.497,185401.0
2025-01-22 13:20:00,35.7,35.84,35.64,35.64,172153.0,35.4871,35.6263,35.4274,35.4274,172153.0
2025-01-22 13:30:00,35.65,35.9,35.65,35.9,139715.0,35.4374,35.6859,35.4374,35.6859,139715.0
2025-01-22 13:40:00,35.89,36.02,35.87,35.93,200834.0,35.676,35.8052,35.6561,35.7157,200834.0
2025-01-22 13:50:00,35.93,35.99,35.88,35.91,121971.0,35.7157,35.7754,35.666,35.6958,121971.0
2025-01-22 14:00:00,35.91,35.92,35.72,35.76,150536.0,35.6958,35.7058,35.507,35.5467,150536.0
2025-01-22 14:10:00,35.76,35.76,35.66,35.71,83449.0,35.5467,35.5467,35.4473,35.497,83449.0
2025-01-22 14:20:00,35.7,35.74,35.54,35.55,100021.0,35.4871,35.5269,35.328,35.338,100021.0
2025-01-22 14:30:00,35.54,35.56,35.49,35.56,144718.0,35.328,35.3479,35.2783,35.3479,144718.0
2025-01-22 14:40:00,35.55,35.55,35.44,35.52,119781.0,35.338,35.338,35.2286,35.3082,119781.0
2025-01-22 14:50:00,35.52,35.58,35.51,35.54,84242.0,35.3082,35.3678,35.2982,35.328,84242.0
2025-01-22 15:00:00,35.53,35.53,35.27,35.33,183016.0,35.3181,35.3181,35.0597,35.1193,183016.0
2025-01-22 15:10:00,35.33,35.42,35.28,35.4,150228.0,35.1193,35.2088,35.0696,35.1889,150228.0
2025-01-22 15:20:00,35.39,35.42,35.31,35.33,221670.0,35.1789,35.2088,35.0994,35.1193,221670.0
2025-01-22 15:30:00,35.32,35.38,35.26,35.32,207549.0,35.1094,35.169,35.0497,35.1094,207549.0
2025-01-22 15:40:00,35.32,35.44,35.29,35.39,266553.0,35.1094,35.2286,35.0795,35.1789,266553.0
2025-01-22 15:50:00,35.38,35.41,35.08,35.09,841188.0,35.169,35.1988,34.8708,34.8807,841188.0
2025-01-23 09:30:00,33.36,33.47,33.01,33.23,1658169.0,33.161,33.2704,32.8131,33.0318,1658169.0
2025-01-23 09:40:00,33.23,33.48,33.06,33.33,351599.0,33.0318,33.2803,32.8628,33.1312,351599.0
2025-01-23 09:50:00,33.33,33.48,33.18,33.48,260878.0,33.1312,33.2803,32.9821,33.2803,260878.0
2025-01-23 10:00:00,33.49,33.56,33.27,33.43,284419.0,33.2903,33.3599,33.0716,33.2306,284419.0
2025-01-23 10:10:00,33.45,33.69,33.43,33.52,272396.0,33.2505,33.4891,33.2306,33.3201,272396.0
2025-01-23 10:20:00,33.51,33.63,33.43,33.52,220917.0,33.3102,33.4294,33.2306,33.3201,220917.0
2025-01-23 10:30:00,33.51,33.69,33.41,33.58,271951.0,33.3102,33.4891,33.2107,33.3797,271951.0
2025-01-23 10:40:00,33.6,33.84,33.6,33.82,225734.0,33.3996,33.6382,33.3996,33.6183,225734.0
2025-01-23 10:50:00,33.82,33.88,33.73,33.8,160716.0,33.6183,33.6779,33.5288,33.5984,160716.0
2025-01-23 11:00:00,33.81,34.01,33.74,33.79,354633.0,33.6084,33.8072,33.5388,33.5885,354633.0
2025-01-23 11:10:00,33.79,33.97,33.67,33.8,418987.0,33.5885,33.7674,33.4692,33.5984,418987.0
2025-01-23 11:20:00,33.8,33.93,33.74,33.93,193543.0,33.5984,33.7276,33.5388,33.7276,193543.0
2025-01-23 11:30:00,33.93,34.06,33.84,33.88,213042.0,33.7276,33.8569,33.6382,33.6779,213042.0
2025-01-23 11:40:00,33.88,34.2,33.88,34.2,273161.0,33.6779,33.996,33.6779,33.996,273161.0
2025-01-23 11:50:00,34.2,34.23,34.03,34.22,148027.0,33.996,34.0259,33.8271,34.0159,148027.0
2025-01-23 12:00:00,34.2,34.28,34.1,34.24,160927.0,33.996,34.0756,33.8966,34.0358,160927.0
2025-01-23 12:10:00,34.26,34.34,34.19,34.33,106965.0,34.0557,34.1352,33.9861,34.1253,106965.0
2025-01-23 12:20:00,34.34,34.37,34.25,34.25,91666.0,34.1352,34.165,34.0457,34.0457,91666.0
2025-01-23 12:30:00,34.26,34.31,34.08,34.12,136595.0,34.0557,34.1054,33.8768,33.9165,136595.0
2025-01-23 12:40:00,34.11,34.18,34.06,34.06,155787.0,33.9066,33.9762,33.8569,33.8569,155787.0
2025-01-23 12:50:00,34.06,34.14,34.03,34.05,182623.0,33.8569,33.9364,33.8271,33.8469,182623.0
2025-01-23 13:00:00,34.08,34.13,34.06,34.11,53285.0,33.8768,33.9265,33.8569,33.9066,53285.0
2025-01-23 13:10:00,34.1,34.32,34.07,34.29,73606.0,33.8966,34.1153,33.8668,34.0855,73606.0
2025-01-23 13:20:00,34.29,34.34,34.22,34.22,81820.0,34.0855,34.1352,34.0159,34.0159,81820.0
2025-01-23 13:30:00,34.24,34.4,34.23,34.38,86478.0,34.0358,34.1948,34.0259,34.175,86478.0
2025-01-23 13:40:00,34.38,34.38,34.23,34.29,106547.0,34.175,34.175,34.0259,34.0855,106547.0
2025-01-23 13:50:00,34.3,34.38,34.29,34.31,76981.0,34.0954,34.175,34.0855,34.1054,76981.0
2025-01-23 14:00:00,34.31,34.35,34.28,34.29,94824.0,34.1054,34.1451,34.0756,34.0855,94824.0
2025-01-23 14:10:00,34.28,34.28,34.17,34.2,78925.0,34.0756,34.0756,33.9662,33.996,78925.0
2025-01-23 14:20:00,34.2,34.27,34.18,34.26,98976.0,33.996,34.0656,33.9762,34.0557,98976.0
2025-01-23 14:30:00,34.26,34.34,34.2,34.28,102546.0,34.0557,34.1352,33.996,34.0756,102546.0
2025-01-23 14:40:00,34.29,34.34,34.22,34.24,76333.0,34.0855,34.1352,34.0159,34.0358,76333.0
2025-01-23 14:50:00,34.25,34.27,34.2,34.2,49463.0,34.0457,34.0656,33.996,33.996,49463.0
2025-01-23 15:00:00,34.19,34.26,34.16,34.26,53072.0,33.9861,34.0557,33.9563,34.0557,53072.0
2025-01-23 15:10:00,34.26,34.47,34.21,34.39,148122.0,34.0557,34.2644,34.006,34.1849,148122.0
2025-01-23 15:20:00,34.39,34.45,34.26,34.31,125145.0,34.1849,34.2445,34.0557,34.1054,125145.0
2025-01-23 15:30:00,34.28,34.48,34.27,34.46,176968.0,34.0756,34.2744,34.0656,34.2545,176968.0
2025-01-23 15:40:00,34.45,34.45,34.3,34.34,123824.0,34.2445,34.2445,34.0954,34.1352,123824.0
2025-01-23 15:50:00,34.33,34.9,34.32,34.87,503289.0,34.1253,34.6919,34.1153,34.662,503289.0
2025-01-24 09:30:00,34.94,34.94,33.65,33.71,1131336.0,34.7316,34.7316,33.4493,33.509,1131336.0
2025-01-24 09:40:00,33.7,34.31,33.66,34.24,525546.0,33.499,34.1054,33.4593,34.0358,525546.0
2025-01-24 09:50:00,34.25,34.32,34.05,34.19,366739.0,34.0457,34.1153,33.8469,33.9861,366739.0
2025-01-24 10:00:00,34.2,34.25,33.76,34.07,510721.0,33.996,34.0457,33.5587,33.8668,510721.0
2025-01-24 10:10:00,34.06,34.2,33.81,33.98,376730.0,33.8569,33.996,33.6084,33.7773,376730.0
2025-01-24 10:20:00,33.99,33.99,33.85,33.88,308080.0,33.7873,33.7873,33.6481,33.6779,308080.0
2025-01-24 10:30:00,33.88,33.95,33.58,33.68,547451.0,33.6779,33.7475,33.3797,33.4791,547451.0
2025-01-24 10:40:00,33.69,33.87,33.67,33.75,235108.0,33.4891,33.668,33.4692,33.5487,235108.0
2025-01-24 10:50:00,33.75,33.78,33.6,33.6,212869.0,33.5487,33.5785,33.3996,33.3996,212869.0
2025-01-24 11:00:00,33.6,33.7,33.48,33.7,282171.0,33.3996,33.499,33.2803,33.499,282171.0
2025-01-24 11:10:00,33.7,33.86,33.66,33.66,289099.0,33.499,33.6581,33.4593,33.4593,289099.0
2025-01-24 11:20:00,33.69,33.81,33.68,33.79,170655.0,33.4891,33.6084,33.4791,33.5885,170655.0
2025-01-24 11:30:00,33.77,33.83,33.72,33.79,253415.0,33.5686,33.6282,33.5189,33.5885,253415.0
2025-01-24 11:40:00,33.8,33.84,33.75,33.81,128555.0,33.5984,33.6382,33.5487,33.6084,128555.0
2025-01-24 11:50:00,33.8,33.8,33.54,33.57,212979.0,33.5984,33.5984,33.34,33.3698,212979.0
2025-01-24 12:00:00,33.56,33.69,33.55,33.64,173020.0,33.3599,33.4891,33.3499,33.4394,173020.0
2025-01-24 12:10:00,33.65,33.65,33.48,33.56,147552.0,33.4493,33.4493,33.2803,33.3599,147552.0
2025-01-24 12:20:00,33.56,33.7,33.46,33.51,176375.0,33.3599,33.499,33.2605,33.3102,176375.0
2025-01-24 12:30:00,33.51,33.6,33.41,33.41,121017.0,33.3102,33.3996,33.2107,33.2107,121017.0
2025-01-24 12:40:00,33.41,33.41,33.24,33.31,270474.0,33.2107,33.2107,33.0418,33.1113,270474.0
2025-01-24 12:50:00,33.3,33.3,32.8,32.88,466462.0,33.1014,33.1014,32.6044,32.6839,466462.0
2025-01-24 13:00:00,32.87,33.0,32.77,32.79,361070.0,32.674,32.8032,32.5746,32.5944,361070.0
2025-01-24 13:10:00,32.78,32.95,32.7,32.92,274791.0,32.5845,32.7535,32.505,32.7237,274791.0
2025-01-24 13:20:00,32.92,33.01,32.86,32.86,146305.0,32.7237,32.8131,32.664,32.664,146305.0
2025-01-24 13:30:00,32.87,32.96,32.75,32.79,156291.0,32.674,32.7634,32.5547,32.5944,156291.0
2025-01-24 13:40:00,32.77,32.78,32.58,32.75,276960.0,32.5746,32.5845,32.3857,32.5547,276960.0
2025-01-24 13:50:00,32.74,32.74,32.44,32.44,294511.0,32.5447,32.5447,32.2465,32.2465,294511.0
2025-01-24 14:00:00,32.43,32.55,32.37,32.39,266990.0,32.2366,32.3559,32.177,32.1968,266990.0
2025-01-24 14:10:00,32.4,32.45,32.32,32.34,156652.0,32.2068,32.2565,32.1272,32.1471,156652.0
2025-01-24 14:20:00,32.35,32.53,32.35,32.46,108965.0,32.1571,32.336,32.1571,32.2664,108965.0
2025-01-24 14:30:00,32.47,32.58,32.47,32.56,148327.0,32.2764,32.3857,32.2764,32.3658,148327.0
2025-01-24 14:40:00,32.57,32.63,32.52,32.63,71852.0,32.3758,32.4354,32.3261,32.4354,71852.0
2025-01-24 14:50:00,32.64,32.79,32.61,32.63,283913.0,32.4453,32.5944,32.4155,32.4354,283913.0
2025-01-24 15:00:00,32.62,32.81,32.59,32.66,262351.0,32.4255,32.6143,32.3956,32.4652,262351.0
2025-01-24 15:10:00,32.65,32.81,32.61,32.61,325667.0,32.4553,32.6143,32.4155,32.4155,325667.0
2025-01-24 15:20:00,32.63,32.7,32.56,32.58,186181.0,32.4354,32.505,32.3658,32.3857,186181.0
2025-01-24 15:30:00,32.59,32.75,32.59,32.66,207240.0,32.3956,32.5547,32.3956,32.4652,207240.0
2025-01-24 15:40:00,32.66,32.66,32.51,32.51,400587.0,32.4652,32.4652,32.3161,32.3161,400587.0
2025-01-24 15:50:00,32.53,32.87,32.53,32.73,972824.0,32.336,32.674,32.336,32.5348,972824.0
2025-01-27 09:30:00,27.66,28.07,27.06,27.35,4036550.0,27.495,27.9026,26.8986,27.1869,4036550.0
2025-01-27 09:40:00,27.35,27.74,27.21,27.52,1669260.0,27.1869,27.5746,27.0477,27.3559,1669260.0
2025-01-27 09:50:00,27.51,27.86,27.4,27.81,1009833.0,27.3459,27.6938,27.2366,27.6441,1009833.0
2025-01-27 10:00:00,27.8,27.84,27.24,27.36,1286924.0,27.6342,27.674,27.0775,27.1968,1286924.0
2025-01-27 10:10:00,27.35,27.51,26.83,26.87,1887097.0,27.1869,27.3459,26.67,26.7098,1887097.0
2025-01-27 10:20:00,26.87,27.44,26.87,27.39,955275.0,26.7098,27.2764,26.7098,27.2267,955275.0
2025-01-27 10:30:00,27.39,27.64,27.2,27.25,886299.0,27.2267,27.4752,27.0378,27.0875,886299.0
2025-01-27 10:40:00,27.25,27.44,27.0,27.01,763293.0,27.0875,27.2764,26.839,26.8489,763293.0
2025-01-27 10:50:00,27.02,27.1,26.62,26.64,1416947.0,26.8589,26.9384,26.4612,26.4811,1416947.0
2025-01-27 11:00:00,26.64,26.73,26.21,26.25,2023572.0,26.4811,26.5706,26.0537,26.0934,2023572.0
2025-01-27 11:10:00,26.24,26.41,26.11,26.22,1154854.0,26.0835,26.2525,25.9543,26.0636,1154854.0
2025-01-27 11:20:00,26.23,26.27,25.7,25.79,1974993.0,26.0736,26.1133,25.5467,25.6362,1974993.0
2025-01-27 11:30:00,25.78,25.93,25.56,25.57,988502.0,25.6263,25.7754,25.4076,25.4175,988502.0
2025-01-27 11:40:00,25.58,26.02,25.34,25.78,1177165.0,25.4274,25.8648,25.1889,25.6263,1177165.0
2025-01-27 11:50:00,25.77,25.84,25.47,25.58,742467.0,25.6163,25.6859,25.3181,25.4274,742467.0
2025-01-27 12:00:00,25.6,25.98,25.55,25.61,963221.0,25.4473,25.8251,25.3976,25.4573,963221.0
2025-01-27 12:10:00,25.6,25.66,25.42,25.42,676984.0,25.4473,25.507,25.2684,25.2684,676984.0
2025-01-27 12:20:00,25.43,25.57,25.25,25.41,746521.0,25.2783,25.4175,25.0994,25.2585,746521.0
2025-01-27 12:30:00,25.41,25.66,25.3,25.34,510805.0,25.2585,25.507,25.1491,25.1889,510805.0
2025-01-27 12:40:00,25.34,25.38,24.85,24.85,1652176.0,25.1889,25.2286,24.7018,24.7018,1652176.0
2025-01-27 12:50:00,24.86,24.86,24.37,24.38,852843.0,24.7117,24.7117,24.2247,24.2346,852843.0
2025-01-27 13:00:00,24.39,24.69,24.38,24.55,404072.0,24.2445,24.5428,24.2346,24.4036,404072.0
2025-01-27 13:10:00,24.56,24.61,24.41,24.49,451615.0,24.4135,24.4632,24.2644,24.3439,451615.0
2025-01-27 13:20:00,24.5,24.59,24.13,24.18,525013.0,24.3539,24.4433,23.9861,24.0358,525013.0
2025-01-27 13:30:00,24.17,24.55,24.15,24.39,377041.0,24.0259,24.4036,24.006,24.2445,377041.0
2025-01-27 13:40:00,24.39,24.57,24.1,24.11,425804.0,24.2445,24.4235,23.9563,23.9662,425804.0
2025-01-27 13:50:00,24.1,24.3,23.92,23.94,851224.0,23.9563,24.1551,23.7773,23.7972,851224.0
2025-01-27 14:00:00,23.94,24.19,23.94,23.99,352682.0,23.7972,24.0457,23.7972,23.8469,352682.0
2025-01-27 14:10:00,24.0,24.21,23.97,24.18,237919.0,23.8569,24.0656,23.827,24.0358,237919.0
2025-01-27 14:20:00,24.18,24.42,24.1,24.42,298430.0,24.0358,24.2744,23.9563,24.2744,298430.0
2025-01-27 14:30:00,24.42,24.56,24.2,24.36,499827.0,24.2744,24.4135,24.0557,24.2147,499827.0
2025-01-27 14:40:00,24.37,24.37,23.91,23.94,572687.0,24.2247,24.2247,23.7674,23.7972,572687.0
2025-01-27 14:50:00,23.94,24.16,23.85,24.11,411912.0,23.7972,24.0159,23.7078,23.9662,411912.0
2025-01-27 15:00:00,24.11,24.78,24.11,24.77,425046.0,23.9662,24.6322,23.9662,24.6223,425046.0
2025-01-27 15:10:00,24.75,24.96,24.52,24.58,391709.0,24.6024,24.8111,24.3738,24.4334,391709.0
2025-01-27 15:20:00,24.59,24.7,24.46,24.57,358383.0,24.4433,24.5527,24.3141,24.4235,358383.0
2025-01-27 15:30:00,24.58,24.95,24.58,24.91,513557.0,24.4334,24.8012,24.4334,24.7614,513557.0
2025-01-27 15:40:00,24.91,25.18,24.73,25.08,582343.0,24.7614,25.0298,24.5825,24.9304,582343.0
2025-01-27 15:50:00,25.06,25.06,24.64,25.06,1031000.0,24.9105,24.9105,24.4931,24.9105,1031000.0
2025-01-28 09:30:00,25.44,25.6,24.01,24.14,3551048.0,25.2883,25.4473,23.8668,23.996,3551048.0
2025-01-28 09:40:00,24.15,24.32,23.75,24.09,1821176.0,24.006,24.175,23.6084,23.9463,1821176.0
2025-01-28 09:50:00,24.1,24.55,23.94,24.49,991679.0,23.9563,24.4036,23.7972,24.3439,991679.0
2025-01-28 10:00:00,24.49,24.92,24.48,24.6,989292.0,24.3439,24.7714,24.334,24.4533,989292.0
2025-01-28 10:10:00,24.61,25.0,24.61,24.9,964259.0,24.4632,24.8509,24.4632,24.7515,964259.0
2025-01-28 10:20:00,24.89,25.21,24.8,25.16,617647.0,24.7416,25.0597,24.6521,25.01,617647.0
2025-01-28 10:30:00,25.15,25.15,24.72,24.85,660499.0,25.0,25.0,24.5726,24.7018,660499.0
2025-01-28 10:40:00,24.84,24.84,24.37,24.5,552896.0,24.6919,24.6919,24.2247,24.3539,552896.0
2025-01-28 10:50:00,24.49,24.54,24.27,24.52,510483.0,24.3439,24.3936,24.1253,24.3738,510483.0
2025-01-28 11:00:00,24.53,24.67,24.38,24.51,412125.0,24.3837,24.5229,24.2346,24.3638,412125.0
2025-01-28 11:10:00,24.51,24.61,24.3,24.34,297994.0,24.3638,24.4632,24.1551,24.1948,297994.0
2025-01-28 11:20:00,24.35,24.42,24.14,24.21,302091.0,24.2048,24.2744,23.996,24.0656,302091.0
2025-01-28 11:30:00,24.21,24.37,24.16,24.37,445927.0,24.0656,24.2247,24.0159,24.2247,445927.0
2025-01-28 11:40:00,24.38,24.38,24.06,24.35,232198.0,24.2346,24.2346,23.9165,24.2048,232198.0
2025-01-28 11:50:00,24.33,24.41,24.15,24.41,308106.0,24.1849,24.2644,24.006,24.2644,308106.0
2025-01-28 12:00:00,24.4,24.76,24.39,24.72,644724.0,24.2545,24.6123,24.2445,24.5726,644724.0
2025-01-28 12:10:00,24.74,25.0,24.67,24.99,295925.0,24.5925,24.8509,24.5229,24.841,295925.0
2025-01-28 12:20:00,25.0,25.12,24.88,24.95,386029.0,24.8509,24.9702,24.7316,24.8012,386029.0
2025-01-28 12:30:00,24.96,25.06,24.94,25.03,259320.0,24.8111,24.9105,24.7913,24.8807,259320.0
2025-01-28 12:40:00,25.02,25.03,24.83,24.96,293903.0,24.8708,24.8807,24.6819,24.8111,293903.0
2025-01-28 12:50:00,24.96,24.99,24.84,24.87,162916.0,24.8111,24.841,24.6919,24.7217,162916.0
2025-01-28 13:00:00,24.88,25.01,24.86,24.97,339056.0,24.7316,24.8608,24.7117,24.8211,339056.0
2025-01-28 13:10:00,24.97,25.14,24.96,25.13,177286.0,24.8211,24.9901,24.8111,24.9801,177286.0
2025-01-28 13:20:00,25.14,25.14,24.96,24.98,196001.0,24.9901,24.9901,24.8111,24.831,196001.0
2025-01-28 13:30:00,24.98,25.04,24.95,24.95,206624.0,24.831,24.8907,24.8012,24.8012,206624.0
2025-01-28 13:40:00,24.95,25.03,24.82,24.99,218511.0,24.8012,24.8807,24.672,24.841,218511.0
2025-01-28 13:50:00,25.01,25.09,24.98,25.03,118434.0,24.8608,24.9404,24.831,24.8807,118434.0
2025-01-28 14:00:00,25.03,25.07,24.97,24.98,122481.0,24.8807,24.9205,24.8211,24.831,122481.0
2025-01-28 14:10:00,24.97,25.12,24.96,25.11,134996.0,24.8211,24.9702,24.8111,24.9602,134996.0
2025-01-28 14:20:00,25.11,25.2,25.08,25.13,187942.0,24.9602,25.0497,24.9304,24.9801,187942.0
2025-01-28 14:30:00,25.13,25.45,25.13,25.45,315690.0,24.9801,25.2982,24.9801,25.2982,315690.0
2025-01-28 14:40:00,25.46,25.75,25.45,25.73,496003.0,25.3082,25.5964,25.2982,25.5766,496003.0
2025-01-28 14:50:00,25.73,25.77,25.68,25.68,336570.0,25.5766,25.6163,25.5268,25.5268,336570.0
2025-01-28 15:00:00,25.69,25.74,25.51,25.61,369202.0,25.5368,25.5865,25.3579,25.4573,369202.0
2025-01-28 15:10:00,25.6,25.65,25.55,25.61,294656.0,25.4473,25.497,25.3976,25.4573,294656.0
2025-01-28 15:20:00,25.61,25.77,25.58,25.75,544087.0,25.4573,25.6163,25.4274,25.5964,544087.0
2025-01-28 15:30:00,25.75,25.8,25.57,25.59,301576.0,25.5964,25.6461,25.4175,25.4374,301576.0
2025-01-28 15:40:00,25.58,25.67,25.41,25.47,352351.0,25.4274,25.5169,25.2585,25.3181,352351.0
2025-01-28 15:50:00,25.47,25.48,25.3,25.36,723011.0,25.3181,25.328,25.1491,25.2088,723011.0
2025-01-29 09:30:00,26.11,26.18,25.38,25.74,1715757.0,25.9543,26.0239,25.2286,25.5865,1715757.0
2025-01-29 09:40:00,25.74,25.89,25.47,25.65,895313.0,25.5865,25.7356,25.3181,25.497,895313.0
2025-01-29 09:50:00,25.64,25.97,25.6,25.96,551675.0,25.4871,25.8151,25.4473,25.8052,551675.0
2025-01-29 10:00:00,25.96,26.29,25.96,26.23,717972.0,25.8052,26.1332,25.8052,26.0736,717972.0
2025-01-29 10:10:00,26.22,26.29,25.74,25.84,546686.0,26.0636,26.1332,25.5865,25.6859,546686.0
2025-01-29 10:20:00,25.84,25.89,25.53,25.68,467247.0,25.6859,25.7356,25.3777,25.5268,467247.0
2025-01-29 10:30:00,25.7,25.77,25.56,25.56,399336.0,25.5467,25.6163,25.4076,25.4076,399336.0
2025-01-29 10:40:00,25.56,25.61,25.24,25.5,644101.0,25.4076,25.4573,25.0895,25.3479,644101.0
2025-01-29 10:50:00,25.5,25.66,25.41,25.48,404819.0,25.3479,25.507,25.2585,25.328,404819.0
2025-01-29 11:00:00,25.48,25.59,25.33,25.37,341387.0,25.328,25.4374,25.1789,25.2187,341387.0
2025-01-29 11:10:00,25.38,25.55,25.35,25.42,332709.0,25.2286,25.3976,25.1988,25.2684,332709.0
2025-01-29 11:20:00,25.42,25.44,25.27,25.27,265114.0,25.2684,25.2883,25.1193,25.1193,265114.0
2025-01-29 11:30:00,25.27,25.39,25.19,25.21,309967.0,25.1193,25.2386,25.0398,25.0597,309967.0
2025-01-29 11:40:00,25.23,25.32,25.13,25.27,249868.0,25.0795,25.169,24.9801,25.1193,249868.0
2025-01-29 11:50:00,25.28,25.32,25.16,25.27,203671.0,25.1292,25.169,25.01,25.1193,203671.0
2025-01-29 12:00:00,25.27,25.57,25.27,25.49,366239.0,25.1193,25.4175,25.1193,25.338,366239.0
2025-01-29 12:10:00,25.49,25.55,25.43,25.51,162389.0,25.338,25.3976,25.2783,25.3579,162389.0
2025-01-29 12:20:00,25.52,25.69,25.49,25.55,329042.0,25.3678,25.5368,25.338,25.3976,329042.0
2025-01-29 12:30:00,25.56,25.69,25.56,25.61,105595.0,25.4076,25.5368,25.4076,25.4573,105595.0
2025-01-29 12:40:00,25.6,25.66,25.58,25.61,165542.0,25.4473,25.507,25.4274,25.4573,165542.0
2025-01-29 12:50:00,25.62,25.62,25.53,25.56,119332.0,25.4672,25.4672,25.3777,25.4076,119332.0
2025-01-29 13:00:00,25.57,25.6,24.86,25.32,1546747.0,25.4175,25.4473,24.7117,25.169,1546747.0
2025-01-29 13:10:00,25.33,25.39,25.19,25.27,414139.0,25.1789,25.2386,25.0398,25.1193,414139.0
2025-01-29 13:20:00,25.26,25.45,25.17,25.44,251027.0,25.1094,25.2982,25.0199,25.2883,251027.0
2025-01-29 13:30:00,25.43,25.58,25.29,25.3,250212.0,25.2783,25.4274,25.1392,25.1491,250212.0
2025-01-29 13:40:00,25.31,25.46,25.28,25.44,201920.0,25.1591,25.3082,25.1292,25.2883,201920.0
2025-01-29 13:50:00,25.45,25.45,25.29,25.3,146921.0,25.2982,25.2982,25.1392,25.1491,146921.0
2025-01-29 14:00:00,25.3,25.34,24.99,25.23,749457.0,25.1491,25.1889,24.841,25.0795,749457.0
2025-01-29 14:10:00,25.23,25.23,24.9,25.01,497359.0,25.0795,25.0795,24.7515,24.8608,497359.0
2025-01-29 14:20:00,25.01,25.13,24.98,25.05,314449.0,24.8608,24.9801,24.831,24.9006,314449.0
2025-01-29 14:30:00,25.04,25.5,25.02,25.46,906716.0,24.8907,25.3479,24.8708,25.3082,906716.0
2025-01-29 14:40:00,25.46,25.86,25.41,25.68,877286.0,25.3082,25.7058,25.2585,25.5268,877286.0
2025-01-29 14:50:00,25.67,25.82,25.49,25.6,839583.0,25.5169,25.666,25.338,25.4473,839583.0
2025-01-29 15:00:00,25.59,25.66,25.28,25.44,599395.0,25.4374,25.507,25.1292,25.2883,599395.0
2025-01-29 15:10:00,25.44,25.59,25.24,25.37,634573.0,25.2883,25.4374,25.0895,25.2187,634573.0
2025-01-29 15:20:00,25.38,25.78,25.38,25.75,489334.0,25.2286,25.6263,25.2286,25.5964,489334.0
2025-01-29 15:30:00,25.76,25.82,25.5,25.51,511320.0,25.6064,25.666,25.3479,25.3579,511320.0
2025-01-29 15:40:00,25.52,25.63,25.47,25.61,542329.0,25.3678,25.4771,25.3181,25.4573,542329.0
2025-01-29 15:50:00,25.61,25.68,25.36,25.66,1195165.0,25.4573,25.5268,25.2088,25.507,1195165.0
2025-01-30 09:30:00,26.58,26.86,26.22,26.52,1782527.0,26.4215,26.6998,26.0636,26.3618,1782527.0
2025-01-30 09:40:00,26.53,26.78,26.41,26.77,743392.0,26.3718,26.6203,26.2525,26.6103,743392.0
2025-01-30 09:50:00,26.78,26.93,26.36,26.58,964426.0,26.6203,26.7694,26.2028,26.4215,964426.0
2025-01-30 10:00:00,26.58,26.65,26.33,26.62,805761.0,26.4215,26.4911,26.173,26.4612,805761.0
2025-01-30 10:10:00,26.63,26.79,26.48,26.53,655031.0,26.4712,26.6302,26.3221,26.3718,655031.0
2025-01-30 10:20:00,26.54,26.7,26.29,26.32,584190.0,26.3817,26.5408,26.1332,26.163,584190.0
2025-01-30 10:30:00,26.32,26.54,26.15,26.54,583105.0,26.163,26.3817,25.994,26.3817,583105.0
2025-01-30 10:40:00,26.54,26.76,26.53,26.64,755782.0,26.3817,26.6004,26.3718,26.4811,755782.0
2025-01-30 10:50:00,26.64,26.67,26.27,26.27,516234.0,26.4811,26.5109,26.1133,26.1133,516234.0
2025-01-30 11:00:00,26.26,26.46,26.24,26.31,505969.0,26.1034,26.3022,26.0835,26.1531,505969.0
2025-01-30 11:10:00,26.31,26.41,26.17,26.34,394883.0,26.1531,26.2525,26.0139,26.1829,394883.0
2025-01-30 11:20:00,26.34,26.81,26.32,26.8,687298.0,26.1829,26.6501,26.163,26.6402,687298.0
2025-01-30 11:30:00,26.81,26.91,26.69,26.8,553902.0,26.6501,26.7495,26.5308,26.6402,553902.0
2025-01-30 11:40:00,26.79,26.93,26.7,26.93,302700.0,26.6302,26.7694,26.5408,26.7694,302700.0
2025-01-30 11:50:00,26.93,27.21,26.92,27.1,733534.0,26.7694,27.0477,26.7595,26.9384,733534.0
2025-01-30 12:00:00,27.1,27.1,26.9,26.92,360643.0,26.9384,26.9384,26.7396,26.7595,360643.0
2025-01-30 12:10:00,26.92,26.98,26.71,26.75,297521.0,26.7595,26.8191,26.5507,26.5905,297521.0
2025-01-30 12:20:00,26.75,26.86,26.71,26.77,241524.0,26.5905,26.6998,26.5507,26.6103,241524.0
2025-01-30 12:30:00,26.77,26.8,26.68,26.72,227372.0,26.6103,26.6402,26.5209,26.5606,227372.0
2025-01-30 12:40:00,26.73,26.85,26.66,26.8,193508.0,26.5706,26.6899,26.501,26.6402,193508.0
2025-01-30 12:50:00,26.8,26.93,26.79,26.89,288305.0,26.6402,26.7694,26.6302,26.7296,288305.0
2025-01-30 13:00:00,26.89,26.91,26.69,26.86,187867.0,26.7296,26.7495,26.5308,26.6998,187867.0
2025-01-30 13:10:00,26.85,26.9,26.79,26.85,192377.0,26.6899,26.7396,26.6302,26.6899,192377.0
2025-01-30 13:20:00,26.84,26.91,26.76,26.79,178874.0,26.6799,26.7495,26.6004,26.6302,178874.0
2025-01-30 13:30:00,26.8,26.93,26.76,26.92,126255.0,26.6402,26.7694,26.6004,26.7595,126255.0
2025-01-30 13:40:00,26.92,27.05,26.91,27.01,203746.0,26.7595,26.8887,26.7495,26.8489,203746.0
2025-01-30 13:50:00,27.01,27.11,26.98,27.07,219725.0,26.8489,26.9483,26.8191,26.9086,219725.0
2025-01-30 14:00:00,27.07,27.13,27.01,27.13,123163.0,26.9086,26.9682,26.8489,26.9682,123163.0
2025-01-30 14:10:00,27.14,27.23,27.12,27.2,301294.0,26.9781,27.0676,26.9583,27.0378,301294.0
2025-01-30 14:20:00,27.21,27.25,27.17,27.2,334534.0,27.0477,27.0875,27.008,27.0378,334534.0
2025-01-30 14:30:00,27.21,27.25,27.12,27.24,205013.0,27.0477,27.0875,26.9583,27.0775,205013.0
2025-01-30 14:40:00,27.24,27.32,27.2,27.32,278396.0,27.0775,27.1571,27.0378,27.1571,278396.0
2025-01-30 14:50:00,27.29,27.37,27.26,27.32,199765.0,27.1272,27.2068,27.0974,27.1571,199765.0
2025-01-30 15:00:00,27.31,27.46,27.31,27.42,350747.0,27.1471,27.2962,27.1471,27.2565,350747.0
2025-01-30 15:10:00,27.42,27.58,27.41,27.57,399200.0,27.2565,27.4155,27.2465,27.4056,399200.0
2025-01-30 15:20:00,27.56,27.66,27.53,27.59,289960.0,27.3956,27.495,27.3658,27.4255,289960.0
2025-01-30 15:30:00,27.58,27.58,27.05,27.05,579386.0,27.4155,27.4155,26.8887,26.8887,579386.0
2025-01-30 15:40:00,27.04,27.09,26.67,26.95,1047039.0,26.8787,26.9284,26.5109,26.7893,1047039.0
2025-01-30 15:50:00,26.97,27.29,26.72,27.22,1366510.0,26.8092,27.1272,26.5606,27.0577,1366510.0
2025-01-31 09:30:00,27.63,27.99,27.33,27.4,1440651.0,27.4652,27.8231,27.167,27.2366,1440651.0
2025-01-31 09:40:00,27.4,27.86,27.39,27.78,708749.0,27.2366,27.6938,27.2267,27.6143,708749.0
2025-01-31 09:50:00,27.78,28.18,27.66,28.17,992462.0,27.6143,28.0119,27.495,28.002,992462.0
2025-01-31 10:00:00,28.17,28.4,28.15,28.39,620953.0,28.002,28.2306,27.9821,28.2207,620953.0
2025-01-31 10:10:00,28.39,28.64,28.35,28.48,844822.0,28.2207,28.4692,28.1809,28.3102,844822.0
2025-01-31 10:20:00,28.48,28.72,28.37,28.71,518136.0,28.3102,28.5487,28.2008,28.5388,518136.0
2025-01-31 10:30:00,28.7,28.99,28.7,28.85,927697.0,28.5288,28.8171,28.5288,28.6779,927697.0
2025-01-31 10:40:00,28.86,28.86,28.61,28.77,408239.0,28.6879,28.6879,28.4394,28.5984,408239.0
2025-01-31 10:50:00,28.78,29.15,28.76,28.97,842755.0,28.6084,28.9762,28.5885,28.7972,842755.0
2025-01-31 11:00:00,28.98,29.16,28.92,28.98,448841.0,28.8072,28.9861,28.7475,28.8072,448841.0
2025-01-31 11:10:00,28.99,29.25,28.98,29.16,539092.0,28.8171,29.0756,28.8072,28.9861,539092.0
2025-01-31 11:20:00,29.17,29.2,28.95,28.96,292387.0,28.996,29.0259,28.7773,28.7873,292387.0
2025-01-31 11:30:00,28.96,29.05,28.77,28.77,402079.0,28.7873,28.8768,28.5984,28.5984,402079.0
2025-01-31 11:40:00,28.77,28.83,28.6,28.82,392418.0,28.5984,28.6581,28.4294,28.6481,392418.0
2025-01-31 11:50:00,28.82,28.89,28.68,28.82,228235.0,28.6481,28.7177,28.509,28.6481,228235.0
2025-01-31 12:00:00,28.82,28.88,28.68,28.88,349959.0,28.6481,28.7078,28.509,28.7078,349959.0
2025-01-31 12:10:00,28.88,28.97,28.78,28.91,353676.0,28.7078,28.7972,28.6084,28.7376,353676.0
2025-01-31 12:20:00,28.89,29.0,28.84,28.98,123372.0,28.7177,28.827,28.668,28.8072,123372.0
2025-01-31 12:30:00,28.99,29.09,28.94,29.03,251974.0,28.8171,28.9165,28.7674,28.8569,251974.0
2025-01-31 12:40:00,29.02,29.02,28.93,28.99,116012.0,28.8469,28.8469,28.7575,28.8171,116012.0
2025-01-31 12:50:00,28.96,29.07,28.96,29.02,137343.0,28.7873,28.8966,28.7873,28.8469,137343.0
2025-01-31 13:00:00,29.02,29.09,28.95,29.02,131395.0,28.8469,28.9165,28.7773,28.8469,131395.0
2025-01-31 13:10:00,29.01,29.01,28.59,28.61,232831.0,28.837,28.837,28.4195,28.4394,232831.0
2025-01-31 13:20:00,28.61,28.69,28.29,28.3,725906.0,28.4394,28.5189,28.1213,28.1312,725906.0
2025-01-31 13:30:00,28.28,28.39,27.78,28.01,1034139.0,28.1113,28.2207,27.6143,27.843,1034139.0
2025-01-31 13:40:00,28.04,28.23,27.92,28.09,474845.0,27.8728,28.0616,27.7535,27.9225,474845.0
2025-01-31 13:50:00,28.09,28.14,27.86,27.97,338669.0,27.9225,27.9722,27.6938,27.8032,338669.0
2025-01-31 14:00:00,27.97,28.11,27.54,27.64,727318.0,27.8032,27.9424,27.3758,27.4752,727318.0
2025-01-31 14:10:00,27.66,28.04,27.64,27.74,435457.0,27.495,27.8728,27.4752,27.5746,435457.0
2025-01-31 14:20:00,27.77,27.89,27.63,27.84,277444.0,27.6044,27.7237,27.4652,27.674,277444.0
2025-01-31 14:30:00,27.84,27.95,27.51,27.52,393609.0,27.674,27.7833,27.3459,27.3559,393609.0
2025-01-31 14:40:00,27.51,27.56,27.11,27.35,815265.0,27.3459,27.3956,26.9483,27.1869,815265.0
2025-01-31 14:50:00,27.35,27.65,27.31,27.57,534022.0,27.1869,27.4851,27.1471,27.4056,534022.0
2025-01-31 15:00:00,27.55,27.55,27.01,27.05,747937.0,27.3857,27.3857,26.8489,26.8887,747937.0
2025-01-31 15:10:00,27.05,27.13,26.86,27.0,827791.0,26.8887,26.9682,26.6998,26.839,827791.0
2025-01-31 15:20:00,26.99,27.01,26.71,26.79,465677.0,26.829,26.8489,26.5507,26.6302,465677.0
2025-01-31 15:30:00,26.79,26.98,26.76,26.81,397125.0,26.6302,26.8191,26.6004,26.6501,397125.0
2025-01-31 15:40:00,26.81,27.13,26.75,27.06,500269.0,26.6501,26.9682,26.5905,26.8986,500269.0
2025-01-31 15:50:00,27.07,27.3,26.89,26.96,1777684.0,26.9086,27.1372,26.7296,26.7992,1777684.0
2025-02-03 09:30:00,24.8,24.84,24.43,24.79,2549686.0,24.6521,24.6919,24.2843,24.6422,2549686.0
2025-02-03 09:40:00,24.78,24.8,24.31,24.35,1096682.0,24.6322,24.6521,24.165,24.2048,1096682.0
2025-02-03 09:50:00,24.36,24.91,24.34,24.83,596288.0,24.2147,24.7614,24.1948,24.6819,596288.0
2025-02-03 10:00:00,24.81,25.09,24.64,25.05,962889.0,24.662,24.9404,24.4931,24.9006,962889.0
2025-02-03 10:10:00,25.04,25.04,24.7,24.7,692521.0,24.8907,24.8907,24.5527,24.5527,692521.0
2025-02-03 10:20:00,24.7,25.99,24.65,25.94,2040525.0,24.5527,25.835,24.503,25.7853,2040525.0
2025-02-03 10:30:00,25.93,26.09,25.78,25.95,1043154.0,25.7754,25.9344,25.6263,25.7952,1043154.0
2025-02-03 10:40:00,25.95,26.48,25.8,26.23,1141747.0,25.7952,26.3221,25.6461,26.0736,1141747.0
2025-02-03 10:50:00,26.24,26.36,26.02,26.18,594253.0,26.0835,26.2028,25.8648,26.0239,594253.0
2025-02-03 11:00:00,26.17,26.31,25.73,26.05,1132359.0,26.0139,26.1531,25.5766,25.8946,1132359.0
2025-02-03 11:10:00,26.07,26.25,25.94,26.12,444821.0,25.9145,26.0934,25.7853,25.9642,444821.0
2025-02-03 11:20:00,26.13,26.19,25.9,25.99,483036.0,25.9742,26.0338,25.7455,25.835,483036.0
2025-02-03 11:30:00,25.98,26.2,25.93,26.18,319443.0,25.8251,26.0437,25.7754,26.0239,319443.0
2025-02-03 11:40:00,26.19,26.21,25.91,25.91,417604.0,26.0338,26.0537,25.7555,25.7555,417604.0
2025-02-03 11:50:00,25.91,26.16,25.66,25.74,414292.0,25.7555,26.004,25.507,25.5865,414292.0
2025-02-03 12:00:00,25.74,25.87,25.69,25.87,381967.0,25.5865,25.7157,25.5368,25.7157,381967.0
2025-02-03 12:10:00,25.86,25.89,25.71,25.82,253760.0,25.7058,25.7356,25.5567,25.666,253760.0
2025-02-03 12:20:00,25.83,25.97,25.66,25.66,272449.0,25.676,25.8151,25.507,25.507,272449.0
2025-02-03 12:30:00,25.65,25.68,25.5,25.55,256479.0,25.497,25.5268,25.3479,25.3976,256479.0
2025-02-03 12:40:00,25.55,25.63,25.47,25.58,300053.0,25.3976,25.4771,25.3181,25.4274,300053.0
2025-02-03 12:50:00,25.59,25.82,25.44,25.66,984741.0,25.4374,25.666,25.2883,25.507,984741.0
2025-02-03 13:00:00,25.66,25.81,25.51,25.58,415730.0,25.507,25.6561,25.3579,25.4274,415730.0
2025-02-03 13:10:00,25.56,25.82,25.53,25.67,223173.0,25.4076,25.666,25.3777,25.5169,223173.0
2025-02-03 13:20:00,25.67,25.75,25.59,25.65,175776.0,25.5169,25.5964,25.4374,25.497,175776.0
2025-02-03 13:30:00,25.65,25.8,25.63,25.78,188218.0,25.497,25.6461,25.4771,25.6263,188218.0
2025-02-03 13:40:00,25.77,25.96,25.67,25.93,249373.0,25.6163,25.8052,25.5169,25.7754,249373.0
2025-02-03 13:50:00,25.94,26.04,25.93,26.02,338258.0,25.7853,25.8847,25.7754,25.8648,338258.0
2025-02-03 14:00:00,26.01,26.11,26.0,26.07,153336.0,25.8549,25.9543,25.8449,25.9145,153336.0
2025-02-03 14:10:00,26.07,26.34,26.07,26.24,268557.0,25.9145,26.1829,25.9145,26.0835,268557.0
2025-02-03 14:20:00,26.25,26.26,26.13,26.13,132710.0,26.0934,26.1034,25.9742,25.9742,132710.0
2025-02-03 14:30:00,26.14,26.27,26.09,26.21,195418.0,25.9841,26.1133,25.9344,26.0537,195418.0
2025-02-03 14:40:00,26.21,26.32,26.19,26.27,159305.0,26.0537,26.163,26.0338,26.1133,159305.0
2025-02-03 14:50:00,26.27,26.29,26.06,26.11,142663.0,26.1133,26.1332,25.9046,25.9543,142663.0
2025-02-03 15:00:00,26.11,26.22,26.06,26.06,123857.0,25.9543,26.0636,25.9046,25.9046,123857.0
2025-02-03 15:10:00,26.07,26.09,25.97,26.05,241307.0,25.9145,25.9344,25.8151,25.8946,241307.0
2025-02-03 15:20:00,26.05,26.09,25.88,25.89,170889.0,25.8946,25.9344,25.7257,25.7356,170889.0
2025-02-03 15:30:00,25.89,25.96,25.84,25.86,259482.0,25.7356,25.8052,25.6859,25.7058,259482.0
2025-02-03 15:40:00,25.86,25.86,25.53,25.6,378918.0,25.7058,25.7058,25.3777,25.4473,378918.0
2025-02-03 15:50:00,25.6,25.77,25.5,25.5,980920.0,25.4473,25.6163,25.3479,25.3479,980920.0
2025-02-04 09:30:00,25.34,25.68,25.2,25.4,1200612.0,25.1889,25.5268,25.0497,25.2485,1200612.0
2025-02-04 09:40:00,25.4,25.59,25.34,25.46,492856.0,25.2485,25.4374,25.1889,25.3082,492856.0
2025-02-04 09:50:00,25.46,25.93,25.42,25.75,534265.0,25.3082,25.7754,25.2684,25.5964,534265.0
2025-02-04 10:00:00,25.78,26.48,25.76,26.45,762683.0,25.6263,26.3221,25.6064,26.2923,762683.0
2025-02-04 10:10:00,26.44,26.58,26.29,26.58,632689.0,26.2823,26.4215,26.1332,26.4215,632689.0
2025-02-04 10:20:00,26.59,26.59,26.33,26.39,288821.0,26.4314,26.4314,26.173,26.2326,288821.0
2025-02-04 10:30:00,26.41,26.48,26.31,26.36,301462.0,26.2525,26.3221,26.1531,26.2028,301462.0
2025-02-04 10:40:00,26.35,26.39,26.14,26.18,215072.0,26.1929,26.2326,25.9841,26.0239,215072.0
2025-02-04 10:50:00,26.17,26.29,26.09,26.14,178042.0,26.0139,26.1332,25.9344,25.9841,178042.0
2025-02-04 11:00:00,26.15,26.34,26.15,26.21,135150.0,25.994,26.1829,25.994,26.0537,135150.0
2025-02-04 11:10:00,26.21,26.3,26.14,26.29,105045.0,26.0537,26.1432,25.9841,26.1332,105045.0
2025-02-04 11:20:00,26.28,26.42,26.27,26.42,174249.0,26.1233,26.2624,26.1133,26.2624,174249.0
2025-02-04 11:30:00,26.42,26.52,26.35,26.52,116738.0,26.2624,26.3618,26.1929,26.3618,116738.0
2025-02-04 11:40:00,26.53,26.53,26.41,26.42,123755.0,26.3718,26.3718,26.2525,26.2624,123755.0
2025-02-04 11:50:00,26.41,26.45,26.3,26.33,144614.0,26.2525,26.2923,26.1432,26.173,144614.0
2025-02-04 12:00:00,26.34,26.35,26.19,26.2,161756.0,26.1829,26.1929,26.0338,26.0437,161756.0
2025-02-04 12:10:00,26.2,26.25,25.97,26.0,393811.0,26.0437,26.0934,25.8151,25.8449,393811.0
2025-02-04 12:20:00,26.0,26.1,25.82,25.84,225393.0,25.8449,25.9443,25.666,25.6859,225393.0
2025-02-04 12:30:00,25.84,26.07,25.84,26.0,287839.0,25.6859,25.9145,25.6859,25.8449,287839.0
2025-02-04 12:40:00,26.01,26.09,25.95,25.99,115569.0,25.8549,25.9344,25.7952,25.835,115569.0
2025-02-04 12:50:00,26.0,26.09,25.97,26.09,90064.0,25.8449,25.9344,25.8151,25.9344,90064.0
2025-02-04 13:00:00,26.08,26.08,25.84,25.92,221253.0,25.9245,25.9245,25.6859,25.7654,221253.0
2025-02-04 13:10:00,25.92,26.09,25.92,26.09,80456.0,25.7654,25.9344,25.7654,25.9344,80456.0
2025-02-04 13:20:00,26.1,26.22,26.09,26.2,134118.0,25.9443,26.0636,25.9344,26.0437,134118.0
2025-02-04 13:30:00,26.18,26.28,26.17,26.24,76956.0,26.0239,26.1233,26.0139,26.0835,76956.0
2025-02-04 13:40:00,26.25,26.27,26.2,26.25,64390.0,26.0934,26.1133,26.0437,26.0934,64390.0
2025-02-04 13:50:00,26.25,26.27,26.18,26.19,46836.0,26.0934,26.1133,26.0239,26.0338,46836.0
2025-02-04 14:00:00,26.17,26.25,26.13,26.24,67546.0,26.0139,26.0934,25.9742,26.0835,67546.0
2025-02-04 14:10:00,26.25,26.29,26.18,26.29,97108.0,26.0934,26.1332,26.0239,26.1332,97108.0
2025-02-04 14:20:00,26.3,26.32,26.18,26.23,56321.0,26.1432,26.163,26.0239,26.0736,56321.0
2025-02-04 14:30:00,26.24,26.25,26.18,26.18,34092.0,26.0835,26.0934,26.0239,26.0239,34092.0
2025-02-04 14:40:00,26.18,26.19,26.09,26.1,62967.0,26.0239,26.0338,25.9344,25.9443,62967.0
2025-02-04 14:50:00,26.11,26.18,25.96,26.06,321793.0,25.9543,26.0239,25.8052,25.9046,321793.0
2025-02-04 15:00:00,26.05,26.15,25.99,26.12,110960.0,25.8946,25.994,25.835,25.9642,110960.0
2025-02-04 15:10:00,26.12,26.13,26.03,26.07,76821.0,25.9642,25.9742,25.8748,25.9145,76821.0
2025-02-04 15:20:00,26.06,26.06,25.98,26.04,144063.0,25.9046,25.9046,25.8251,25.8847,144063.0
2025-02-04 15:30:00,26.02,26.12,26.01,26.11,161050.0,25.8648,25.9642,25.8549,25.9543,161050.0
2025-02-04 15:40:00,26.11,26.16,26.08,26.08,136171.0,25.9543,26.004,25.9245,25.9245,136171.0
2025-02-04 15:50:00,26.07,26.27,26.02,26.27,574185.0,25.9145,26.1133,25.8648,26.1133,574185.0
2025-02-05 09:30:00,26.09,26.17,25.67,25.67,1126790.0,25.9344,26.0139,25.5169,25.5169,1126790.0
2025-02-05 09:40:00,25.67,26.0,25.54,25.95,511329.0,25.5169,25.8449,25.3877,25.7952,511329.0
2025-02-05 09:50:00,25.94,26.1,25.69,26.1,376707.0,25.7853,25.9443,25.5368,25.9443,376707.0
2025-02-05 10:00:00,26.11,26.39,25.91,25.94,588219.0,25.9543,26.2326,25.7555,25.7853,588219.0
2025-02-05 10:10:00,25.94,26.27,25.91,26.15,373495.0,25.7853,26.1133,25.7555,25.994,373495.0
2025-02-05 10:20:00,26.17,26.45,26.05,26.45,307730.0,26.0139,26.2923,25.8946,26.2923,307730.0
2025-02-05 10:30:00,26.45,26.59,26.32,26.57,529345.0,26.2923,26.4314,26.163,26.4115,529345.0
2025-02-05 10:40:00,26.57,26.73,26.52,26.64,447160.0,26.4115,26.5706,26.3618,26.4811,447160.0
2025-02-05 10:50:00,26.64,26.67,26.54,26.63,256379.0,26.4811,26.5109,26.3817,26.4712,256379.0
2025-02-05 11:00:00,26.62,26.85,26.56,26.81,381283.0,26.4612,26.6899,26.4016,26.6501,381283.0
2025-02-05 11:10:00,26.81,26.82,26.64,26.67,351140.0,26.6501,26.6601,26.4811,26.5109,351140.0
2025-02-05 11:20:00,26.68,26.93,26.65,26.93,224966.0,26.5209,26.7694,26.4911,26.7694,224966.0
2025-02-05 11:30:00,26.93,27.18,26.87,27.17,469806.0,26.7694,27.0179,26.7098,27.008,469806.0
2025-02-05 11:40:00,27.17,27.29,27.12,27.29,351395.0,27.008,27.1272,26.9583,27.1272,351395.0
2025-02-05 11:50:00,27.3,27.42,27.26,27.4,317363.0,27.1372,27.2565,27.0974,27.2366,317363.0
2025-02-05 12:00:00,27.41,27.7,27.41,27.63,493662.0,27.2465,27.5348,27.2465,27.4652,493662.0
2025-02-05 12:10:00,27.63,27.66,27.44,27.5,361214.0,27.4652,27.495,27.2764,27.336,361214.0
2025-02-05 12:20:00,27.49,27.57,27.41,27.53,203559.0,27.3261,27.4056,27.2465,27.3658,203559.0
2025-02-05 12:30:00,27.53,27.59,27.41,27.42,135768.0,27.3658,27.4255,27.2465,27.2565,135768.0
2025-02-05 12:40:00,27.42,27.52,27.37,27.5,140627.0,27.2565,27.3559,27.2068,27.336,140627.0
2025-02-05 12:50:00,27.49,27.52,27.37,27.47,255758.0,27.3261,27.3559,27.2068,27.3062,255758.0
2025-02-05 13:00:00,27.48,27.59,27.42,27.44,137698.0,27.3161,27.4255,27.2565,27.2764,137698.0
2025-02-05 13:10:00,27.48,27.52,27.39,27.5,164228.0,27.3161,27.3559,27.2267,27.336,164228.0
2025-02-05 13:20:00,27.49,27.49,27.27,27.39,130072.0,27.3261,27.3261,27.1074,27.2267,130072.0
2025-02-05 13:30:00,27.39,27.57,27.33,27.55,140818.0,27.2267,27.4056,27.167,27.3857,140818.0
2025-02-05 13:40:00,27.56,27.59,27.46,27.48,125522.0,27.3956,27.4255,27.2962,27.3161,125522.0
2025-02-05 13:50:00,27.48,27.55,27.39,27.55,174312.0,27.3161,27.3857,27.2267,27.3857,174312.0
2025-02-05 14:00:00,27.55,27.65,27.55,27.62,185693.0,27.3857,27.4851,27.3857,27.4553,185693.0
2025-02-05 14:10:00,27.61,27.63,27.54,27.55,175448.0,27.4453,27.4652,27.3758,27.3857,175448.0
2025-02-05 14:20:00,27.55,27.58,27.5,27.5,115782.0,27.3857,27.4155,27.336,27.336,115782.0
2025-02-05 14:30:00,27.5,27.54,27.45,27.51,99640.0,27.336,27.3758,27.2863,27.3459,99640.0
2025-02-05 14:40:00,27.52,27.55,27.41,27.46,128546.0,27.3559,27.3857,27.2465,27.2962,128546.0
2025-02-05 14:50:00,27.47,27.53,27.43,27.52,124231.0,27.3062,27.3658,27.2664,27.3559,124231.0
2025-02-05 15:00:00,27.52,27.68,27.52,27.66,318901.0,27.3559,27.5149,27.3559,27.495,318901.0
2025-02-05 15:10:00,27.66,27.77,27.65,27.77,278705.0,27.495,27.6044,27.4851,27.6044,278705.0
2025-02-05 15:20:00,27.77,27.94,27.75,27.92,324174.0,27.6044,27.7734,27.5845,27.7535,324174.0
2025-02-05 15:30:00,27.93,27.93,27.66,27.66,420688.0,27.7634,27.7634,27.495,27.495,420688.0
2025-02-05 15:40:00,27.65,27.65,27.46,27.48,339477.0,27.4851,27.4851,27.2962,27.3161,339477.0
2025-02-05 15:50:00,27.47,27.77,27.42,27.76,1057026.0,27.3062,27.6044,27.2565,27.5944,1057026.0
2025-02-06 09:30:00,27.12,27.55,26.73,27.3,1193707.0,26.9583,27.3857,26.5706,27.1372,1193707.0
2025-02-06 09:40:00,27.31,27.32,26.97,27.18,576210.0,27.1471,27.1571,26.8092,27.0179,576210.0
2025-02-06 09:50:00,27.19,27.39,27.05,27.22,293392.0,27.0278,27.2267,26.8887,27.0577,293392.0
2025-02-06 10:00:00,27.22,27.45,27.08,27.43,393884.0,27.0577,27.2863,26.9185,27.2664,393884.0
2025-02-06 10:10:00,27.44,27.8,27.39,27.77,377795.0,27.2764,27.6342,27.2267,27.6044,377795.0
2025-02-06 10:20:00,27.77,27.78,27.21,27.21,324312.0,27.6044,27.6143,27.0477,27.0477,324312.0
2025-02-06 10:30:00,27.22,27.38,27.05,27.05,413462.0,27.0577,27.2167,26.8887,26.8887,413462.0
2025-02-06 10:40:00,27.06,27.3,26.89,26.95,369025.0,26.8986,27.1372,26.7296,26.7893,369025.0
2025-02-06 10:50:00,26.94,27.12,26.93,27.09,203320.0,26.7793,26.9583,26.7694,26.9284,203320.0
2025-02-06 11:00:00,27.1,27.17,26.95,27.17,174728.0,26.9384,27.008,26.7893,27.008,174728.0
2025-02-06 11:10:00,27.18,27.32,27.18,27.28,210048.0,27.0179,27.1571,27.0179,27.1173,210048.0
2025-02-06 11:20:00,27.26,27.27,27.12,27.16,154420.0,27.0974,27.1074,26.9583,26.998,154420.0
2025-02-06 11:30:00,27.16,27.19,26.97,27.04,139892.0,26.998,27.0278,26.8092,26.8787,139892.0
2025-02-06 11:40:00,27.04,27.09,26.97,27.05,179200.0,26.8787,26.9284,26.8092,26.8887,179200.0
2025-02-06 11:50:00,27.04,27.16,27.0,27.02,136319.0,26.8787,26.998,26.839,26.8589,136319.0
2025-02-06 12:00:00,27.03,27.1,26.92,27.05,233048.0,26.8688,26.9384,26.7595,26.8887,233048.0
2025-02-06 12:10:00,27.05,27.09,26.95,27.08,126559.0,26.8887,26.9284,26.7893,26.9185,126559.0
2025-02-06 12:20:00,27.09,27.15,27.04,27.04,138327.0,26.9284,26.9881,26.8787,26.8787,138327.0
2025-02-06 12:30:00,27.04,27.08,27.0,27.05,95930.0,26.8787,26.9185,26.839,26.8887,95930.0
2025-02-06 12:40:00,27.04,27.27,27.04,27.27,138206.0,26.8787,27.1074,26.8787,27.1074,138206.0
2025-02-06 12:50:00,27.28,27.39,27.28,27.3,169367.0,27.1173,27.2267,27.1173,27.1372,169367.0
2025-02-06 13:00:00,27.33,27.39,27.28,27.32,99620.0,27.167,27.2267,27.1173,27.1571,99620.0
2025-02-06 13:10:00,27.34,27.45,27.26,27.45,287349.0,27.1769,27.2863,27.0974,27.2863,287349.0
2025-02-06 13:20:00,27.45,27.53,27.41,27.45,141153.0,27.2863,27.3658,27.2465,27.2863,141153.0
2025-02-06 13:30:00,27.44,27.48,27.31,27.35,89034.0,27.2764,27.3161,27.1471,27.1869,89034.0
2025-02-06 13:40:00,27.35,27.38,27.23,27.37,114118.0,27.1869,27.2167,27.0676,27.2068,114118.0
2025-02-06 13:50:00,27.37,27.39,27.32,27.34,59689.0,27.2068,27.2267,27.1571,27.1769,59689.0
2025-02-06 14:00:00,27.33,27.34,27.25,27.28,80655.0,27.167,27.1769,27.0875,27.1173,80655.0
2025-02-06 14:10:00,27.29,27.31,27.19,27.21,66899.0,27.1272,27.1471,27.0278,27.0477,66899.0
2025-02-06 14:20:00,27.19,27.25,27.02,27.07,134830.0,27.0278,27.0875,26.8589,26.9086,134830.0
2025-02-06 14:30:00,27.09,27.09,26.77,26.95,417191.0,26.9284,26.9284,26.6103,26.7893,417191.0
2025-02-06 14:40:00,26.95,26.97,26.81,26.93,132398.0,26.7893,26.8092,26.6501,26.7694,132398.0
2025-02-06 14:50:00,26.94,26.98,26.84,26.9,115434.0,26.7793,26.8191,26.6799,26.7396,115434.0
2025-02-06 15:00:00,26.89,27.0,26.85,26.99,112058.0,26.7296,26.839,26.6899,26.829,112058.0
2025-02-06 15:10:00,26.99,27.11,26.99,27.1,103956.0,26.829,26.9483,26.829,26.9384,103956.0
2025-02-06 15:20:00,27.09,27.16,27.07,27.12,92762.0,26.9284,26.998,26.9086,26.9583,92762.0
2025-02-06 15:30:00,27.13,27.27,27.13,27.24,205762.0,26.9682,27.1074,26.9682,27.0775,205762.0
2025-02-06 15:40:00,27.26,27.51,27.23,27.5,275118.0,27.0974,27.3459,27.0676,27.336,275118.0
2025-02-06 15:50:00,27.5,27.67,27.38,27.65,962187.0,27.336,27.505,27.2167,27.4851,962187.0
2025-02-07 09:30:00,27.8,28.28,27.74,27.79,1470407.0,27.6342,28.1113,27.5746,27.6243,1470407.0
2025-02-07 09:40:00,27.79,27.96,27.62,27.77,440436.0,27.6243,27.7933,27.4553,27.6044,440436.0
2025-02-07 09:50:00,27.78,27.78,27.26,27.32,448217.0,27.6143,27.6143,27.0974,27.1571,448217.0
2025-02-07 10:00:00,27.31,27.31,26.58,26.9,1496085.0,27.1471,27.1471,26.4215,26.7396,1496085.0
2025-02-07 10:10:00,26.89,26.93,26.45,26.84,923287.0,26.7296,26.7694,26.2923,26.6799,923287.0
2025-02-07 10:20:00,26.83,27.05,26.75,26.92,444363.0,26.67,26.8887,26.5905,26.7595,444363.0
2025-02-07 10:30:00,26.91,27.13,26.84,26.9,374426.0,26.7495,26.9682,26.6799,26.7396,374426.0
2025-02-07 10:40:00,26.9,26.99,26.71,26.93,244011.0,26.7396,26.829,26.5507,26.7694,244011.0
2025-02-07 10:50:00,26.92,27.04,26.27,26.67,1138359.0,26.7595,26.8787,26.1133,26.5109,1138359.0
2025-02-07 11:00:00,26.68,26.7,26.15,26.56,639530.0,26.5209,26.5408,25.994,26.4016,639530.0
2025-02-07 11:10:00,26.55,26.73,26.22,26.56,589181.0,26.3917,26.5706,26.0636,26.4016,589181.0
2025-02-07 11:20:00,26.56,26.7,26.25,26.27,313778.0,26.4016,26.5408,26.0934,26.1133,313778.0
2025-02-07 11:30:00,26.28,26.41,26.19,26.22,376350.0,26.1233,26.2525,26.0338,26.0636,376350.0
2025-02-07 11:40:00,26.23,26.34,26.04,26.13,414431.0,26.0736,26.1829,25.8847,25.9742,414431.0
2025-02-07 11:50:00,26.11,26.16,25.92,25.94,1152501.0,25.9543,26.004,25.7654,25.7853,1152501.0
2025-02-07 12:00:00,25.94,26.23,25.8,26.18,563830.0,25.7853,26.0736,25.6461,26.0239,563830.0
2025-02-07 12:10:00,26.18,26.23,25.84,26.02,744923.0,26.0239,26.0736,25.6859,25.8648,744923.0
2025-02-07 12:20:00,26.01,26.16,25.91,26.06,465321.0,25.8549,26.004,25.7555,25.9046,465321.0
2025-02-07 12:30:00,26.04,26.21,25.95,26.21,290180.0,25.8847,26.0537,25.7952,26.0537,290180.0
2025-02-07 12:40:00,26.21,26.24,26.11,26.21,119360.0,26.0537,26.0835,25.9543,26.0537,119360.0
2025-02-07 12:50:00,26.22,26.28,26.13,26.25,240620.0,26.0636,26.1233,25.9742,26.0934,240620.0
2025-02-07 13:00:00,26.24,26.64,26.22,26.57,530382.0,26.0835,26.4811,26.0636,26.4115,530382.0
2025-02-07 13:10:00,26.59,26.64,26.5,26.6,136078.0,26.4314,26.4811,26.342,26.4414,136078.0
2025-02-07 13:20:00,26.59,26.59,26.46,26.5,212500.0,26.4314,26.4314,26.3022,26.342,212500.0
2025-02-07 13:30:00,26.49,26.6,26.49,26.58,118049.0,26.332,26.4414,26.332,26.4215,118049.0
2025-02-07 13:40:00,26.58,26.58,26.18,26.2,330193.0,26.4215,26.4215,26.0239,26.0437,330193.0
2025-02-07 13:50:00,26.2,26.25,26.16,26.17,171983.0,26.0437,26.0934,26.004,26.0139,171983.0
2025-02-07 14:00:00,26.17,26.25,26.12,26.2,137725.0,26.0139,26.0934,25.9642,26.0437,137725.0
2025-02-07 14:10:00,26.2,26.2,26.06,26.09,137025.0,26.0437,26.0437,25.9046,25.9344,137025.0
2025-02-07 14:20:00,26.09,26.11,25.99,26.03,358135.0,25.9344,25.9543,25.835,25.8748,358135.0
2025-02-07 14:30:00,26.02,26.19,25.98,26.18,329878.0,25.8648,26.0338,25.8251,26.0239,329878.0
2025-02-07 14:40:00,26.2,26.27,26.1,26.27,290713.0,26.0437,26.1133,25.9443,26.1133,290713.0
2025-02-07 14:50:00,26.27,26.3,26.18,26.22,140401.0,26.1133,26.1432,26.0239,26.0636,140401.0
2025-02-07 15:00:00,26.21,26.21,26.04,26.11,250948.0,26.0537,26.0537,25.8847,25.9543,250948.0
2025-02-07 15:10:00,26.12,26.12,25.93,26.11,282940.0,25.9642,25.9642,25.7754,25.9543,282940.0
2025-02-07 15:20:00,26.11,26.18,26.04,26.04,184211.0,25.9543,26.0239,25.8847,25.8847,184211.0
2025-02-07 15:30:00,26.03,26.17,26.03,26.05,293347.0,25.8748,26.0139,25.8748,25.8946,293347.0
2025-02-07 15:40:00,26.05,26.24,26.05,26.24,216417.0,25.8946,26.0835,25.8946,26.0835,216417.0
2025-02-07 15:50:00,26.25,26.43,26.25,26.34,900219.0,26.0934,26.2724,26.0934,26.1829,900219.0
2025-02-10 09:30:00,26.92,27.32,26.91,27.27,1444703.0,26.7595,27.1571,26.7495,27.1074,1444703.0
2025-02-10 09:40:00,27.27,27.46,27.09,27.23,742352.0,27.1074,27.2962,26.9284,27.0676,742352.0
2025-02-10 09:50:00,27.24,27.41,27.24,27.34,474926.0,27.0775,27.2465,27.0775,27.1769,474926.0
2025-02-10 10:00:00,27.34,27.43,27.21,27.38,514188.0,27.1769,27.2664,27.0477,27.2167,514188.0
2025-02-10 10:10:00,27.38,27.41,27.23,27.25,206363.0,27.2167,27.2465,27.0676,27.0875,206363.0
2025-02-10 10:20:00,27.25,27.26,26.94,26.96,320152.0,27.0875,27.0974,26.7793,26.7992,320152.0
2025-02-10 10:30:00,26.98,27.16,26.98,27.03,289597.0,26.8191,26.998,26.8191,26.8688,289597.0
2025-02-10 10:40:00,27.02,27.14,26.9,27.14,354233.0,26.8589,26.9781,26.7396,26.9781,354233.0
2025-02-10 10:50:00,27.14,27.14,26.99,27.02,183678.0,26.9781,26.9781,26.829,26.8589,183678.0
2025-02-10 11:00:00,27.03,27.21,27.03,27.08,247758.0,26.8688,27.0477,26.8688,26.9185,247758.0
2025-02-10 11:10:00,27.1,27.16,26.97,27.02,207847.0,26.9384,26.998,26.8092,26.8589,207847.0
2025-02-10 11:20:00,27.01,27.04,26.93,27.0,137462.0,26.8489,26.8787,26.7694,26.839,137462.0
2025-02-10 11:30:00,27.0,27.14,26.97,27.13,129386.0,26.839,26.9781,26.8092,26.9682,129386.0
2025-02-10 11:40:00,27.13,27.18,27.04,27.04,168046.0,26.9682,27.0179,26.8787,26.8787,168046.0
2025-02-10 11:50:00,27.02,27.26,27.0,27.26,219439.0,26.8589,27.0974,26.839,27.0974,219439.0
2025-02-10 12:00:00,27.25,27.37,27.25,27.3,269717.0,27.0875,27.2068,27.0875,27.1372,269717.0
2025-02-10 12:10:00,27.3,27.41,27.27,27.34,233678.0,27.1372,27.2465,27.1074,27.1769,233678.0
2025-02-10 12:20:00,27.32,27.36,27.27,27.3,85165.0,27.1571,27.1968,27.1074,27.1372,85165.0
2025-02-10 12:30:00,27.31,27.43,27.29,27.38,149576.0,27.1471,27.2664,27.1272,27.2167,149576.0
2025-02-10 12:40:00,27.38,27.43,27.36,27.39,117434.0,27.2167,27.2664,27.1968,27.2267,117434.0
2025-02-10 12:50:00,27.4,27.48,27.4,27.47,143079.0,27.2366,27.3161,27.2366,27.3062,143079.0
2025-02-10 13:00:00,27.47,27.52,27.45,27.51,344709.0,27.3062,27.3559,27.2863,27.3459,344709.0
2025-02-10 13:10:00,27.5,27.54,27.45,27.5,113183.0,27.336,27.3758,27.2863,27.336,113183.0
2025-02-10 13:20:00,27.49,27.55,27.41,27.43,157228.0,27.3261,27.3857,27.2465,27.2664,157228.0
2025-02-10 13:30:00,27.43,27.45,27.39,27.41,66994.0,27.2664,27.2863,27.2267,27.2465,66994.0
2025-02-10 13:40:00,27.42,27.45,27.36,27.42,65855.0,27.2565,27.2863,27.1968,27.2565,65855.0
2025-02-10 13:50:00,27.43,27.47,27.36,27.37,60236.0,27.2664,27.3062,27.1968,27.2068,60236.0
2025-02-10 14:00:00,27.37,27.37,27.29,27.34,160438.0,27.2068,27.2068,27.1272,27.1769,160438.0
2025-02-10 14:10:00,27.33,27.4,27.32,27.34,54823.0,27.167,27.2366,27.1571,27.1769,54823.0
2025-02-10 14:20:00,27.35,27.43,27.35,27.39,146519.0,27.1869,27.2664,27.1869,27.2267,146519.0
2025-02-10 14:30:00,27.4,27.41,27.36,27.37,70983.0,27.2366,27.2465,27.1968,27.2068,70983.0
2025-02-10 14:40:00,27.37,27.38,27.27,27.3,52082.0,27.2068,27.2167,27.1074,27.1372,52082.0
2025-02-10 14:50:00,27.3,27.39,27.27,27.37,64966.0,27.1372,27.2267,27.1074,27.2068,64966.0
2025-02-10 15:00:00,27.37,27.39,27.3,27.39,144601.0,27.2068,27.2267,27.1372,27.2267,144601.0
2025-02-10 15:10:00,27.38,27.5,27.38,27.48,152347.0,27.2167,27.336,27.2167,27.3161,152347.0
2025-02-10 15:20:00,27.48,27.51,27.39,27.43,131082.0,27.3161,27.3459,27.2267,27.2664,131082.0
2025-02-10 15:30:00,27.42,27.45,27.36,27.38,142718.0,27.2565,27.2863,27.1968,27.2167,142718.0
2025-02-10 15:40:00,27.38,27.46,27.31,27.34,249421.0,27.2167,27.2962,27.1471,27.1769,249421.0
2025-02-10 15:50:00,27.34,27.53,27.32,27.36,829005.0,27.1769,27.3658,27.1571,27.1968,829005.0
2025-02-11 09:30:00,26.7,27.41,26.69,27.28,1146205.0,26.5408,27.2465,26.5308,27.1173,1146205.0
2025-02-11 09:40:00,27.3,27.64,27.2,27.54,458352.0,27.1372,27.4752,27.0378,27.3758,458352.0
2025-02-11 09:50:00,27.55,27.86,27.54,27.59,675322.0,27.3857,27.6938,27.3758,27.4255,675322.0
2025-02-11 10:00:00,27.6,27.79,27.43,27.57,541618.0,27.4354,27.6243,27.2664,27.4056,541618.0
2025-02-11 10:10:00,27.57,27.64,27.48,27.5,223895.0,27.4056,27.4752,27.3161,27.336,223895.0
2025-02-11 10:20:00,27.49,27.67,27.35,27.63,297425.0,27.3261,27.505,27.1869,27.4652,297425.0
2025-02-11 10:30:00,27.65,27.66,27.42,27.48,188549.0,27.4851,27.495,27.2565,27.3161,188549.0
2025-02-11 10:40:00,27.48,27.63,27.44,27.63,125000.0,27.3161,27.4652,27.2764,27.4652,125000.0
2025-02-11 10:50:00,27.63,27.75,27.63,27.69,188255.0,27.4652,27.5845,27.4652,27.5249,188255.0
2025-02-11 11:00:00,27.69,27.89,27.69,27.79,357469.0,27.5249,27.7237,27.5249,27.6243,357469.0
2025-02-11 11:10:00,27.79,27.83,27.63,27.71,129300.0,27.6243,27.664,27.4652,27.5447,129300.0
2025-02-11 11:20:00,27.71,27.75,27.62,27.66,157450.0,27.5447,27.5845,27.4553,27.495,157450.0
2025-02-11 11:30:00,27.66,27.84,27.62,27.8,204535.0,27.495,27.674,27.4553,27.6342,204535.0
2025-02-11 11:40:00,27.81,27.84,27.7,27.7,106016.0,27.6441,27.674,27.5348,27.5348,106016.0
2025-02-11 11:50:00,27.69,27.69,27.47,27.51,186364.0,27.5249,27.5249,27.3062,27.3459,186364.0
2025-02-11 12:00:00,27.5,27.5,27.16,27.25,304898.0,27.336,27.336,26.998,27.0875,304898.0
2025-02-11 12:10:00,27.25,27.41,27.21,27.41,125877.0,27.0875,27.2465,27.0477,27.2465,125877.0
2025-02-11 12:20:00,27.4,27.54,27.4,27.45,128246.0,27.2366,27.3758,27.2366,27.2863,128246.0
2025-02-11 12:30:00,27.47,27.49,27.37,27.4,81626.0,27.3062,27.3261,27.2068,27.2366,81626.0
2025-02-11 12:40:00,27.4,27.42,27.31,27.36,61820.0,27.2366,27.2565,27.1471,27.1968,61820.0
2025-02-11 12:50:00,27.37,27.38,27.24,27.25,58099.0,27.2068,27.2167,27.0775,27.0875,58099.0
2025-02-11 13:00:00,27.24,27.34,27.24,27.34,72699.0,27.0775,27.1769,27.0775,27.1769,72699.0
2025-02-11 13:10:00,27.35,27.44,27.21,27.44,76593.0,27.1869,27.2764,27.0477,27.2764,76593.0
2025-02-11 13:20:00,27.45,27.48,27.36,27.48,67924.0,27.2863,27.3161,27.1968,27.3161,67924.0
2025-02-11 13:30:00,27.48,27.75,27.48,27.7,169234.0,27.3161,27.5845,27.3161,27.5348,169234.0
2025-02-11 13:40:00,27.7,27.78,27.7,27.73,140316.0,27.5348,27.6143,27.5348,27.5646,140316.0
2025-02-11 13:50:00,27.72,27.72,27.61,27.61,65189.0,27.5547,27.5547,27.4453,27.4453,65189.0
2025-02-11 14:00:00,27.6,27.71,27.59,27.69,70598.0,27.4354,27.5447,27.4255,27.5249,70598.0
2025-02-11 14:10:00,27.69,27.7,27.63,27.66,69126.0,27.5249,27.5348,27.4652,27.495,69126.0
2025-02-11 14:20:00,27.67,27.7,27.61,27.61,110289.0,27.505,27.5348,27.4453,27.4453,110289.0
2025-02-11 14:30:00,27.62,27.7,27.61,27.63,63737.0,27.4553,27.5348,27.4453,27.4652,63737.0
2025-02-11 14:40:00,27.65,27.74,27.64,27.68,107025.0,27.4851,27.5746,27.4752,27.5149,107025.0
2025-02-11 14:50:00,27.66,27.69,27.64,27.65,77718.0,27.495,27.5249,27.4752,27.4851,77718.0
2025-02-11 15:00:00,27.68,27.71,27.62,27.63,85785.0,27.5149,27.5447,27.4553,27.4652,85785.0
2025-02-11 15:10:00,27.63,27.66,27.59,27.59,62611.0,27.4652,27.495,27.4255,27.4255,62611.0
2025-02-11 15:20:00,27.59,27.68,27.57,27.64,128474.0,27.4255,27.5149,27.4056,27.4752,128474.0
2025-02-11 15:30:00,27.64,27.68,27.39,27.39,194121.0,27.4752,27.5149,27.2267,27.2267,194121.0
2025-02-11 15:40:00,27.39,27.44,27.33,27.4,222550.0,27.2267,27.2764,27.167,27.2366,222550.0
2025-02-11 15:50:00,27.42,27.52,27.31,27.41,531613.0,27.2565,27.3559,27.1471,27.2465,531613.0
2025-02-12 09:30:00,26.18,26.6,25.95,26.58,1341726.0,26.0239,26.4414,25.7952,26.4215,1341726.0
2025-02-12 09:40:00,26.6,26.96,26.52,26.72,638986.0,26.4414,26.7992,26.3618,26.5606,638986.0
2025-02-12 09:50:00,26.72,26.8,26.56,26.74,278324.0,26.5606,26.6402,26.4016,26.5805,278324.0
2025-02-12 10:00:00,26.75,26.77,26.26,26.34,397841.0,26.5905,26.6103,26.1034,26.1829,397841.0
2025-02-12 10:10:00,26.34,26.7,26.19,26.68,425159.0,26.1829,26.5408,26.0338,26.5209,425159.0
2025-02-12 10:20:00,26.69,27.01,26.66,26.69,503468.0,26.5308,26.8489,26.501,26.5308,503468.0
2025-02-12 10:30:00,26.69,26.98,26.67,26.9,432283.0,26.5308,26.8191,26.5109,26.7396,432283.0
2025-02-12 10:40:00,26.89,26.92,26.72,26.77,234592.0,26.7296,26.7595,26.5606,26.6103,234592.0
2025-02-12 10:50:00,26.77,26.8,26.66,26.69,216728.0,26.6103,26.6402,26.501,26.5308,216728.0
2025-02-12 11:00:00,26.7,26.73,26.56,26.67,267685.0,26.5408,26.5706,26.4016,26.5109,267685.0
2025-02-12 11:10:00,26.68,26.73,26.47,26.51,205279.0,26.5209,26.5706,26.3121,26.3519,205279.0
2025-02-12 11:20:00,26.5,26.51,26.34,26.42,230465.0,26.342,26.3519,26.1829,26.2624,230465.0
2025-02-12 11:30:00,26.42,26.72,26.42,26.65,125448.0,26.2624,26.5606,26.2624,26.4911,125448.0
2025-02-12 11:40:00,26.65,26.74,26.56,26.7,127463.0,26.4911,26.5805,26.4016,26.5408,127463.0
2025-02-12 11:50:00,26.7,26.97,26.69,26.95,313894.0,26.5408,26.8092,26.5308,26.7893,313894.0
2025-02-12 12:00:00,26.95,27.06,26.89,27.04,413438.0,26.7893,26.8986,26.7296,26.8787,413438.0
2025-02-12 12:10:00,27.03,27.1,26.95,27.02,250360.0,26.8688,26.9384,26.7893,26.8589,250360.0
2025-02-12 12:20:00,27.01,27.09,26.98,26.99,233637.0,26.8489,26.9284,26.8191,26.829,233637.0
2025-02-12 12:30:00,26.98,27.0,26.89,26.9,175451.0,26.8191,26.839,26.7296,26.7396,175451.0
2025-02-12 12:40:00,26.91,27.06,26.83,27.0,182161.0,26.7495,26.8986,26.67,26.839,182161.0
2025-02-12 12:50:00,27.01,27.23,27.01,27.17,207851.0,26.8489,27.0676,26.8489,27.008,207851.0
2025-02-12 13:00:00,27.19,27.23,27.07,27.13,269553.0,27.0278,27.0676,26.9086,26.9682,269553.0
2025-02-12 13:10:00,27.13,27.22,27.11,27.2,117753.0,26.9682,27.0577,26.9483,27.0378,117753.0
2025-02-12 13:20:00,27.2,27.22,27.07,27.12,241364.0,27.0378,27.0577,26.9086,26.9583,241364.0
2025-02-12 13:30:00,27.13,27.22,27.13,27.18,158443.0,26.9682,27.0577,26.9682,27.0179,158443.0
2025-02-12 13:40:00,27.17,27.18,27.06,27.14,124289.0,27.008,27.0179,26.8986,26.9781,124289.0
2025-02-12 13:50:00,27.13,27.2,27.12,27.12,85906.0,26.9682,27.0378,26.9583,26.9583,85906.0
2025-02-12 14:00:00,27.12,27.14,26.97,27.02,116394.0,26.9583,26.9781,26.8092,26.8589,116394.0
2025-02-12 14:10:00,27.02,27.06,26.95,27.02,97469.0,26.8589,26.8986,26.7893,26.8589,97469.0
2025-02-12 14:20:00,27.02,27.17,27.01,27.16,156880.0,26.8589,27.008,26.8489,26.998,156880.0
2025-02-12 14:30:00,27.17,27.34,27.16,27.32,118453.0,27.008,27.1769,26.998,27.1571,118453.0
2025-02-12 14:40:00,27.32,27.38,27.29,27.38,75308.0,27.1571,27.2167,27.1272,27.2167,75308.0
2025-02-12 14:50:00,27.37,27.38,27.3,27.32,59347.0,27.2068,27.2167,27.1372,27.1571,59347.0
2025-02-12 15:00:00,27.33,27.38,27.29,27.32,71757.0,27.167,27.2167,27.1272,27.1571,71757.0
2025-02-12 15:10:00,27.32,27.39,27.32,27.38,87985.0,27.1571,27.2267,27.1571,27.2167,87985.0
2025-02-12 15:20:00,27.38,27.44,27.35,27.35,246523.0,27.2167,27.2764,27.1869,27.1869,246523.0
2025-02-12 15:30:00,27.34,27.41,27.32,27.4,239780.0,27.1769,27.2465,27.1571,27.2366,239780.0
2025-02-12 15:40:00,27.4,27.43,27.36,27.42,261661.0,27.2366,27.2664,27.1968,27.2565,261661.0
2025-02-12 15:50:00,27.43,27.52,27.38,27.5,725907.0,27.2664,27.3559,27.2167,27.336,725907.0
2025-02-13 09:30:00,27.49,28.08,27.4,27.73,1248485.0,27.3261,27.9125,27.2366,27.5646,1248485.0
2025-02-13 09:40:00,27.73,27.83,27.51,27.66,427349.0,27.5646,27.664,27.3459,27.495,427349.0
2025-02-13 09:50:00,27.67,28.07,27.6,28.06,506613.0,27.505,27.9026,27.4354,27.8927,506613.0
2025-02-13 10:00:00,28.07,28.36,27.91,28.07,879722.0,27.9026,28.1909,27.7435,27.9026,879722.0
2025-02-13 10:10:00,28.06,28.28,27.98,28.21,386094.0,27.8927,28.1113,27.8131,28.0418,386094.0
2025-02-13 10:20:00,28.21,28.28,28.02,28.13,221935.0,28.0418,28.1113,27.8529,27.9622,221935.0
2025-02-13 10:30:00,28.14,28.34,28.1,28.32,416732.0,27.9722,28.171,27.9324,28.1511,416732.0
2025-02-13 10:40:00,28.32,28.39,28.25,28.25,251099.0,28.1511,28.2207,28.0815,28.0815,251099.0
2025-02-13 10:50:00,28.25,28.29,28.2,28.25,133573.0,28.0815,28.1213,28.0318,28.0815,133573.0
2025-02-13 11:00:00,28.26,28.42,28.15,28.16,279235.0,28.0915,28.2505,27.9821,27.9921,279235.0
2025-02-13 11:10:00,28.16,28.26,28.13,28.22,130017.0,27.9921,28.0915,27.9622,28.0517,130017.0
2025-02-13 11:20:00,28.23,28.32,28.18,28.27,225084.0,28.0616,28.1511,28.0119,28.1014,225084.0
2025-02-13 11:30:00,28.26,28.28,28.14,28.2,201503.0,28.0915,28.1113,27.9722,28.0318,201503.0
2025-02-13 11:40:00,28.2,28.29,28.2,28.26,125437.0,28.0318,28.1213,28.0318,28.0915,125437.0
2025-02-13 11:50:00,28.26,28.29,28.04,28.15,183612.0,28.0915,28.1213,27.8728,27.9821,183612.0
2025-02-13 12:00:00,28.14,28.27,28.06,28.23,123084.0,27.9722,28.1014,27.8927,28.0616,123084.0
2025-02-13 12:10:00,28.23,28.23,28.09,28.09,61653.0,28.0616,28.0616,27.9225,27.9225,61653.0
2025-02-13 12:20:00,28.09,28.19,28.09,28.13,69798.0,27.9225,28.0219,27.9225,27.9622,69798.0
2025-02-13 12:30:00,28.12,28.24,28.05,28.24,107856.0,27.9523,28.0716,27.8827,28.0716,107856.0
2025-02-13 12:40:00,28.25,28.38,28.24,28.33,143242.0,28.0815,28.2107,28.0716,28.161,143242.0
2025-02-13 12:50:00,28.33,28.33,28.17,28.27,119564.0,28.161,28.161,28.002,28.1014,119564.0
2025-02-13 13:00:00,28.27,28.27,28.15,28.16,74117.0,28.1014,28.1014,27.9821,27.9921,74117.0
2025-02-13 13:10:00,28.18,28.18,27.79,27.86,261968.0,28.0119,28.0119,27.6243,27.6938,261968.0
2025-02-13 13:20:00,27.85,28.06,27.83,28.05,138361.0,27.6839,27.8927,27.664,27.8827,138361.0
2025-02-13 13:30:00,28.04,28.11,27.97,28.11,147369.0,27.8728,27.9424,27.8032,27.9424,147369.0
2025-02-13 13:40:00,28.11,28.15,27.74,28.0,617133.0,27.9424,27.9821,27.5746,27.833,617133.0
2025-02-13 13:50:00,28.0,28.16,27.78,28.14,556639.0,27.833,27.9921,27.6143,27.9722,556639.0
2025-02-13 14:00:00,28.15,28.3,28.1,28.23,216925.0,27.9821,28.1312,27.9324,28.0616,216925.0
2025-02-13 14:10:00,28.24,28.31,28.15,28.29,139971.0,28.0716,28.1412,27.9821,28.1213,139971.0
2025-02-13 14:20:00,28.29,28.29,28.18,28.2,80265.0,28.1213,28.1213,28.0119,28.0318,80265.0
2025-02-13 14:30:00,28.2,28.31,28.17,28.3,141595.0,28.0318,28.1412,28.002,28.1312,141595.0
2025-02-13 14:40:00,28.29,28.35,28.21,28.35,123921.0,28.1213,28.1809,28.0418,28.1809,123921.0
2025-02-13 14:50:00,28.36,28.45,28.2,28.25,395265.0,28.1909,28.2803,28.0318,28.0815,395265.0
2025-02-13 15:00:00,28.24,28.43,28.22,28.41,182997.0,28.0716,28.2604,28.0517,28.2406,182997.0
2025-02-13 15:10:00,28.41,28.43,28.38,28.42,117107.0,28.2406,28.2604,28.2107,28.2505,117107.0
2025-02-13 15:20:00,28.42,28.43,28.33,28.41,129879.0,28.2505,28.2604,28.161,28.2406,129879.0
2025-02-13 15:30:00,28.4,28.4,28.27,28.34,220114.0,28.2306,28.2306,28.1014,28.171,220114.0
2025-02-13 15:40:00,28.34,28.43,28.32,28.42,250194.0,28.171,28.2604,28.1511,28.2505,250194.0
2025-02-13 15:50:00,28.42,28.55,28.36,28.49,1161714.0,28.2505,28.3797,28.1909,28.3201,1161714.0
2025-02-14 09:30:00,28.47,28.47,28.16,28.4,814020.0,28.3002,28.3002,27.9921,28.2306,814020.0
2025-02-14 09:40:00,28.41,28.74,28.35,28.51,518605.0,28.2406,28.5686,28.1809,28.34,518605.0
2025-02-14 09:50:00,28.5,28.56,28.27,28.5,293335.0,28.33,28.3897,28.1014,28.33,293335.0
2025-02-14 10:00:00,28.49,28.53,28.27,28.29,216819.0,28.3201,28.3599,28.1014,28.1213,216819.0
2025-02-14 10:10:00,28.28,28.46,28.28,28.38,195089.0,28.1113,28.2903,28.1113,28.2107,195089.0
2025-02-14 10:20:00,28.4,28.61,28.4,28.52,217155.0,28.2306,28.4394,28.2306,28.3499,217155.0
2025-02-14 10:30:00,28.54,28.57,28.34,28.39,166137.0,28.3698,28.3996,28.171,28.2207,166137.0
2025-02-14 10:40:00,28.39,28.48,28.3,28.48,193794.0,28.2207,28.3102,28.1312,28.3102,193794.0
2025-02-14 10:50:00,28.48,28.64,28.44,28.61,232590.0,28.3102,28.4692,28.2704,28.4394,232590.0
2025-02-14 11:00:00,28.62,28.64,28.53,28.61,134785.0,28.4493,28.4692,28.3599,28.4394,134785.0
2025-02-14 11:10:00,28.59,28.64,28.43,28.43,107873.0,28.4195,28.4692,28.2604,28.2604,107873.0
2025-02-14 11:20:00,28.42,28.59,28.31,28.5,166024.0,28.2505,28.4195,28.1412,28.33,166024.0
2025-02-14 11:30:00,28.5,28.56,28.41,28.5,86126.0,28.33,28.3897,28.2406,28.33,86126.0
2025-02-14 11:40:00,28.5,28.54,28.32,28.33,91014.0,28.33,28.3698,28.1511,28.161,91014.0
2025-02-14 11:50:00,28.33,28.4,28.27,28.36,94961.0,28.161,28.2306,28.1014,28.1909,94961.0
2025-02-14 12:00:00,28.35,28.41,28.31,28.34,55061.0,28.1809,28.2406,28.1412,28.171,55061.0
2025-02-14 12:10:00,28.34,28.39,28.31,28.36,69116.0,28.171,28.2207,28.1412,28.1909,69116.0
2025-02-14 12:20:00,28.36,28.39,28.21,28.21,75064.0,28.1909,28.2207,28.0418,28.0418,75064.0
2025-02-14 12:30:00,28.2,28.24,28.11,28.2,97794.0,28.0318,28.0716,27.9424,28.0318,97794.0
2025-02-14 12:40:00,28.2,28.33,28.11,28.31,124645.0,28.0318,28.161,27.9424,28.1412,124645.0
2025-02-14 12:50:00,28.33,28.45,28.33,28.44,87280.0,28.161,28.2803,28.161,28.2704,87280.0
2025-02-14 13:00:00,28.45,28.5,28.43,28.48,129427.0,28.2803,28.33,28.2604,28.3102,129427.0
2025-02-14 13:10:00,28.47,28.54,28.45,28.49,109294.0,28.3002,28.3698,28.2803,28.3201,109294.0
2025-02-14 13:20:00,28.49,28.49,28.34,28.43,53208.0,28.3201,28.3201,28.171,28.2604,53208.0
2025-02-14 13:30:00,28.42,28.55,28.42,28.5,130165.0,28.2505,28.3797,28.2505,28.33,130165.0
2025-02-14 13:40:00,28.5,28.55,28.46,28.5,61059.0,28.33,28.3797,28.2903,28.33,61059.0
2025-02-14 13:50:00,28.5,28.69,28.48,28.58,332751.0,28.33,28.5189,28.3102,28.4096,332751.0
2025-02-14 14:00:00,28.58,28.81,28.54,28.8,250392.0,28.4096,28.6382,28.3698,28.6282,250392.0
2025-02-14 14:10:00,28.8,28.81,28.61,28.63,142674.0,28.6282,28.6382,28.4394,28.4593,142674.0
2025-02-14 14:20:00,28.61,28.64,28.54,28.54,155986.0,28.4394,28.4692,28.3698,28.3698,155986.0
2025-02-14 14:30:00,28.54,28.57,28.39,28.39,173081.0,28.3698,28.3996,28.2207,28.2207,173081.0
2025-02-14 14:40:00,28.41,28.44,28.25,28.31,182104.0,28.2406,28.2704,28.0815,28.1412,182104.0
2025-02-14 14:50:00,28.32,28.34,28.13,28.34,184212.0,28.1511,28.171,27.9622,28.171,184212.0
2025-02-14 15:00:00,28.34,28.37,28.27,28.33,99784.0,28.171,28.2008,28.1014,28.161,99784.0
2025-02-14 15:10:00,28.34,28.47,28.31,28.46,105966.0,28.171,28.3002,28.1412,28.2903,105966.0
2025-02-14 15:20:00,28.45,28.53,28.43,28.47,172712.0,28.2803,28.3599,28.2604,28.3002,172712.0
2025-02-14 15:30:00,28.48,28.64,28.45,28.62,256634.0,28.3102,28.4692,28.2803,28.4493,256634.0
2025-02-14 15:40:00,28.63,28.63,28.45,28.52,266381.0,28.4593,28.4593,28.2803,28.3499,266381.0
2025-02-14 15:50:00,28.53,28.6,28.45,28.54,1027550.0,28.3599,28.4294,28.2803,28.3698,1027550.0
2025-02-18 09:30:00,29.25,29.96,29.22,29.8,1664365.0,29.0756,29.7813,29.0457,29.6223,1664365.0
2025-02-18 09:40:00,29.8,29.92,28.72,28.76,711529.0,29.6223,29.7416,28.5487,28.5885,711529.0
2025-02-18 09:50:00,28.76,29.27,28.72,29.11,621979.0,28.5885,29.0954,28.5487,28.9364,621979.0
2025-02-18 10:00:00,29.11,29.39,28.92,29.38,529721.0,28.9364,29.2147,28.7475,29.2048,529721.0
2025-02-18 10:10:00,29.38,29.59,29.25,29.38,363751.0,29.2048,29.4135,29.0756,29.2048,363751.0
2025-02-18 10:20:00,29.38,29.61,29.32,29.47,332588.0,29.2048,29.4334,29.1451,29.2942,332588.0
2025-02-18 10:30:00,29.45,29.56,29.38,29.49,253579.0,29.2744,29.3837,29.2048,29.3141,253579.0
2025-02-18 10:40:00,29.49,29.5,29.17,29.26,243545.0,29.3141,29.3241,28.996,29.0855,243545.0
2025-02-18 10:50:00,29.26,29.52,29.21,29.52,206088.0,29.0855,29.3439,29.0358,29.3439,206088.0
2025-02-18 11:00:00,29.51,29.66,29.45,29.65,264522.0,29.334,29.4831,29.2744,29.4732,264522.0
2025-02-18 11:10:00,29.66,29.77,29.66,29.67,228828.0,29.4831,29.5925,29.4831,29.4931,228828.0
2025-02-18 11:20:00,29.68,29.8,29.51,29.8,243527.0,29.503,29.6223,29.334,29.6223,243527.0
2025-02-18 11:30:00,29.8,29.8,29.55,29.6,150938.0,29.6223,29.6223,29.3738,29.4235,150938.0
2025-02-18 11:40:00,29.59,29.73,29.55,29.71,120253.0,29.4135,29.5527,29.3738,29.5328,120253.0
2025-02-18 11:50:00,29.71,29.77,29.63,29.67,133831.0,29.5328,29.5925,29.4533,29.4931,133831.0
2025-02-18 12:00:00,29.66,29.86,29.66,29.69,244409.0,29.4831,29.6819,29.4831,29.5129,244409.0
2025-02-18 12:10:00,29.69,29.84,29.67,29.73,108554.0,29.5129,29.662,29.4931,29.5527,108554.0
2025-02-18 12:20:00,29.73,29.75,29.64,29.64,123336.0,29.5527,29.5726,29.4632,29.4632,123336.0
2025-02-18 12:30:00,29.65,29.8,29.65,29.79,106191.0,29.4732,29.6223,29.4732,29.6123,106191.0
2025-02-18 12:40:00,29.79,29.84,29.76,29.76,125385.0,29.6123,29.662,29.5825,29.5825,125385.0
2025-02-18 12:50:00,29.77,29.91,29.77,29.84,311546.0,29.5925,29.7316,29.5925,29.662,311546.0
2025-02-18 13:00:00,29.83,29.98,29.82,29.93,207854.0,29.6521,29.8012,29.6422,29.7515,207854.0
2025-02-18 13:10:00,29.93,29.93,29.86,29.86,85004.0,29.7515,29.7515,29.6819,29.6819,85004.0
2025-02-18 13:20:00,29.85,29.95,29.8,29.87,170577.0,29.672,29.7714,29.6223,29.6919,170577.0
2025-02-18 13:30:00,29.86,29.86,29.72,29.82,100006.0,29.6819,29.6819,29.5428,29.6422,100006.0
2025-02-18 13:40:00,29.83,29.9,29.81,29.9,105149.0,29.6521,29.7217,29.6322,29.7217,105149.0
2025-02-18 13:50:00,29.9,29.96,29.86,29.91,145439.0,29.7217,29.7813,29.6819,29.7316,145439.0
2025-02-18 14:00:00,29.91,29.98,29.71,29.73,219935.0,29.7316,29.8012,29.5328,29.5527,219935.0
2025-02-18 14:10:00,29.73,29.81,29.72,29.74,102239.0,29.5527,29.6322,29.5428,29.5626,102239.0
2025-02-18 14:20:00,29.75,29.96,29.69,29.94,240119.0,29.5726,29.7813,29.5129,29.7614,240119.0
2025-02-18 14:30:00,29.95,30.02,29.9,29.9,652812.0,29.7714,29.841,29.7217,29.7217,652812.0
2025-02-18 14:40:00,29.9,30.09,29.9,30.09,164529.0,29.7217,29.9105,29.7217,29.9105,164529.0
2025-02-18 14:50:00,30.1,30.19,30.07,30.13,304778.0,29.9205,30.01,29.8907,29.9503,304778.0
2025-02-18 15:00:00,30.13,30.13,30.0,30.07,120068.0,29.9503,29.9503,29.8211,29.8907,120068.0
2025-02-18 15:10:00,30.06,30.07,29.97,30.07,169500.0,29.8807,29.8907,29.7913,29.8907,169500.0
2025-02-18 15:20:00,30.07,30.23,30.07,30.18,308336.0,29.8907,30.0497,29.8907,30.0,308336.0
2025-02-18 15:30:00,30.18,30.22,29.98,29.98,228242.0,30.0,30.0398,29.8012,29.8012,228242.0
2025-02-18 15:40:00,29.99,30.06,29.8,29.85,187281.0,29.8111,29.8807,29.6223,29.672,187281.0
2025-02-18 15:50:00,29.85,30.02,29.8,29.97,809318.0,29.672,29.841,29.6223,29.7913,809318.0
2025-02-19 09:30:00,30.19,30.67,30.0,30.53,1026427.0,30.01,30.4871,29.8211,30.3479,1026427.0
2025-02-19 09:40:00,30.54,30.57,29.94,30.01,389212.0,30.3579,30.3877,29.7614,29.831,389212.0
2025-02-19 09:50:00,30.01,30.2,29.77,29.84,272210.0,29.831,30.0199,29.5925,29.662,272210.0
2025-02-19 10:00:00,29.84,30.1,29.82,29.93,318838.0,29.662,29.9205,29.6422,29.7515,318838.0
2025-02-19 10:10:00,29.94,30.18,29.88,30.1,304763.0,29.7614,30.0,29.7018,29.9205,304763.0
2025-02-19 10:20:00,30.12,30.39,30.09,30.3,280726.0,29.9404,30.2088,29.9105,30.1193,280726.0
2025-02-19 10:30:00,30.29,30.72,30.29,30.66,545701.0,30.1094,30.5368,30.1094,30.4771,545701.0
2025-02-19 10:40:00,30.67,30.83,30.46,30.83,261287.0,30.4871,30.6461,30.2783,30.6461,261287.0
2025-02-19 10:50:00,30.83,30.91,30.52,30.64,253648.0,30.6461,30.7257,30.338,30.4573,253648.0
2025-02-19 11:00:00,30.64,30.91,30.64,30.91,204693.0,30.4573,30.7257,30.4573,30.7257,204693.0
2025-02-19 11:10:00,30.9,31.29,30.84,30.93,864666.0,30.7157,31.1034,30.6561,30.7455,864666.0
2025-02-19 11:20:00,30.93,31.22,30.92,31.14,242457.0,30.7455,31.0338,30.7356,30.9543,242457.0
2025-02-19 11:30:00,31.14,31.23,31.11,31.2,171285.0,30.9543,31.0437,30.9245,31.0139,171285.0
2025-02-19 11:40:00,31.2,31.32,31.13,31.15,278878.0,31.0139,31.1332,30.9443,30.9642,278878.0
2025-02-19 11:50:00,31.16,31.29,31.14,31.27,164986.0,30.9742,31.1034,30.9543,31.0835,164986.0
2025-02-19 12:00:00,31.26,31.26,31.1,31.14,124635.0,31.0736,31.0736,30.9145,30.9543,124635.0
2025-02-19 12:10:00,31.11,31.11,30.98,31.02,129496.0,30.9245,30.9245,30.7952,30.835,129496.0
2025-02-19 12:20:00,31.03,31.03,30.76,30.9,99914.0,30.8449,30.8449,30.5766,30.7157,99914.0
2025-02-19 12:30:00,30.9,31.08,30.88,31.05,116820.0,30.7157,30.8946,30.6958,30.8648,116820.0
2025-02-19 12:40:00,31.07,31.24,31.07,31.19,155060.0,30.8847,31.0537,30.8847,31.004,155060.0
2025-02-19 12:50:00,31.19,31.37,31.18,31.32,197438.0,31.004,31.1829,30.994,31.1332,197438.0
2025-02-19 13:00:00,31.33,31.33,31.08,31.08,140585.0,31.1432,31.1432,30.8946,30.8946,140585.0
2025-02-19 13:10:00,31.07,31.29,31.04,31.28,164399.0,30.8847,31.1034,30.8549,31.0935,164399.0
2025-02-19 13:20:00,31.29,31.39,31.22,31.38,139435.0,31.1034,31.2028,31.0338,31.1929,139435.0
2025-02-19 13:30:00,31.38,31.58,31.38,31.56,323003.0,31.1929,31.3917,31.1929,31.3718,323003.0
2025-02-19 13:40:00,31.56,31.56,31.41,31.52,190026.0,31.3718,31.3718,31.2227,31.332,190026.0
2025-02-19 13:50:00,31.51,31.51,31.39,31.39,96827.0,31.3221,31.3221,31.2028,31.2028,96827.0
2025-02-19 14:00:00,31.4,31.55,31.39,31.5,131359.0,31.2127,31.3618,31.2028,31.3121,131359.0
2025-02-19 14:10:00,31.49,31.7,31.47,31.66,241907.0,31.3022,31.5109,31.2823,31.4712,241907.0
2025-02-19 14:20:00,31.69,31.74,31.56,31.64,124929.0,31.501,31.5507,31.3718,31.4513,124929.0
2025-02-19 14:30:00,31.62,31.79,31.57,31.74,154895.0,31.4314,31.6004,31.3817,31.5507,154895.0
2025-02-19 14:40:00,31.76,31.79,31.7,31.74,122505.0,31.5706,31.6004,31.5109,31.5507,122505.0
2025-02-19 14:50:00,31.74,31.89,31.74,31.79,272339.0,31.5507,31.6998,31.5507,31.6004,272339.0
2025-02-19 15:00:00,31.78,31.79,31.66,31.72,190297.0,31.5905,31.6004,31.4712,31.5308,190297.0
2025-02-19 15:10:00,31.72,31.73,31.55,31.59,150723.0,31.5308,31.5408,31.3618,31.4016,150723.0
2025-02-19 15:20:00,31.58,31.62,31.16,31.24,294054.0,31.3917,31.4314,30.9742,31.0537,294054.0
2025-02-19 15:30:00,31.25,31.57,31.25,31.32,234841.0,31.0636,31.3817,31.0636,31.1332,234841.0
2025-02-19 15:40:00,31.32,31.49,31.3,31.34,287953.0,31.1332,31.3022,31.1133,31.1531,287953.0
2025-02-19 15:50:00,31.35,31.52,31.35,31.46,765676.0,31.163,31.332,31.163,31.2724,765676.0
2025-02-20 09:30:00,32.05,32.63,31.96,32.54,1431528.0,31.8589,32.4354,31.7694,32.3459,1431528.0
2025-02-20 09:40:00,32.54,32.59,31.75,31.76,715417.0,32.3459,32.3956,31.5606,31.5706,715417.0
2025-02-20 09:50:00,31.76,31.92,31.32,31.36,736658.0,31.5706,31.7296,31.1332,31.173,736658.0
2025-02-20 10:00:00,31.36,31.73,31.11,31.18,655924.0,31.173,31.5408,30.9245,30.994,655924.0
2025-02-20 10:10:00,31.18,31.52,31.17,31.48,390075.0,30.994,31.332,30.9841,31.2923,390075.0
2025-02-20 10:20:00,31.48,31.65,31.43,31.46,319020.0,31.2923,31.4612,31.2426,31.2724,319020.0
2025-02-20 10:30:00,31.46,31.57,31.27,31.45,263955.0,31.2724,31.3817,31.0835,31.2624,263955.0
2025-02-20 10:40:00,31.44,31.47,31.11,31.11,295378.0,31.2525,31.2823,30.9245,30.9245,295378.0
2025-02-20 10:50:00,31.11,31.17,30.7,30.75,456948.0,30.9245,30.9841,30.5169,30.5666,456948.0
2025-02-20 11:00:00,30.77,31.11,30.72,31.08,410402.0,30.5865,30.9245,30.5368,30.8946,410402.0
2025-02-20 11:10:00,31.09,31.14,30.84,30.86,166739.0,30.9046,30.9543,30.6561,30.676,166739.0
2025-02-20 11:20:00,30.86,31.03,30.83,31.03,283880.0,30.676,30.8449,30.6461,30.8449,283880.0
2025-02-20 11:30:00,31.03,31.11,30.94,31.09,220120.0,30.8449,30.9245,30.7555,30.9046,220120.0
2025-02-20 11:40:00,31.08,31.13,30.95,30.97,136716.0,30.8946,30.9443,30.7654,30.7853,136716.0
2025-02-20 11:50:00,30.97,31.08,30.86,31.05,177583.0,30.7853,30.8946,30.676,30.8648,177583.0
2025-02-20 12:00:00,31.05,31.37,31.04,31.37,203096.0,30.8648,31.1829,30.8549,31.1829,203096.0
2025-02-20 12:10:00,31.38,31.55,31.32,31.53,275609.0,31.1929,31.3618,31.1332,31.342,275609.0
2025-02-20 12:20:00,31.53,31.57,31.45,31.46,118537.0,31.342,31.3817,31.2624,31.2724,118537.0
2025-02-20 12:30:00,31.46,31.54,31.43,31.47,99652.0,31.2724,31.3519,31.2426,31.2823,99652.0
2025-02-20 12:40:00,31.46,31.48,31.26,31.27,101978.0,31.2724,31.2923,31.0736,31.0835,101978.0
2025-02-20 12:50:00,31.27,31.33,31.11,31.11,93554.0,31.0835,31.1432,30.9245,30.9245,93554.0
2025-02-20 13:00:00,31.1,31.19,30.99,31.11,143712.0,30.9145,31.004,30.8052,30.9245,143712.0
2025-02-20 13:10:00,31.1,31.21,31.09,31.1,113832.0,30.9145,31.0239,30.9046,30.9145,113832.0
2025-02-20 13:20:00,31.1,31.16,31.05,31.11,72355.0,30.9145,30.9742,30.8648,30.9245,72355.0
2025-02-20 13:30:00,31.1,31.23,31.09,31.14,64755.0,30.9145,31.0437,30.9046,30.9543,64755.0
2025-02-20 13:40:00,31.14,31.19,31.09,31.11,92629.0,30.9543,31.004,30.9046,30.9245,92629.0
2025-02-20 13:50:00,31.09,31.21,31.07,31.19,80655.0,30.9046,31.0239,30.8847,31.004,80655.0
2025-02-20 14:00:00,31.19,31.38,31.15,31.34,87176.0,31.004,31.1929,30.9642,31.1531,87176.0
2025-02-20 14:10:00,31.35,31.45,31.35,31.42,68441.0,31.163,31.2624,31.163,31.2326,68441.0
2025-02-20 14:20:00,31.44,31.5,31.41,31.48,70673.0,31.2525,31.3121,31.2227,31.2923,70673.0
2025-02-20 14:30:00,31.46,31.47,31.34,31.35,81380.0,31.2724,31.2823,31.1531,31.163,81380.0
2025-02-20 14:40:00,31.34,31.63,31.34,31.61,129416.0,31.1531,31.4414,31.1531,31.4215,129416.0
2025-02-20 14:50:00,31.62,31.66,31.52,31.62,129397.0,31.4314,31.4712,31.332,31.4314,129397.0
2025-02-20 15:00:00,31.63,31.65,31.39,31.43,139414.0,31.4414,31.4612,31.2028,31.2426,139414.0
2025-02-20 15:10:00,31.43,31.44,31.27,31.35,211424.0,31.2426,31.2525,31.0835,31.163,211424.0
2025-02-20 15:20:00,31.35,31.43,31.27,31.32,133435.0,31.163,31.2426,31.0835,31.1332,133435.0
2025-02-20 15:30:00,31.31,31.43,31.31,31.4,92675.0,31.1233,31.2426,31.1233,31.2127,92675.0
2025-02-20 15:40:00,31.4,31.57,31.39,31.56,142381.0,31.2127,31.3817,31.2028,31.3718,142381.0
2025-02-20 15:50:00,31.57,31.71,31.54,31.67,751237.0,31.3817,31.5209,31.3519,31.4811,751237.0
2025-02-21 09:30:00,31.89,31.96,31.54,31.67,556229.0,31.6998,31.7694,31.3519,31.4811,556229.0
2025-02-21 09:40:00,31.66,31.83,31.56,31.67,346172.0,31.4712,31.6402,31.3718,31.4811,346172.0
2025-02-21 09:50:00,31.68,31.79,31.52,31.71,467618.0,31.4911,31.6004,31.332,31.5209,467618.0
2025-02-21 10:00:00,31.71,31.71,31.34,31.52,283467.0,31.5209,31.5209,31.1531,31.332,283467.0
2025-02-21 10:10:00,31.53,31.56,31.32,31.36,177370.0,31.342,31.3718,31.1332,31.173,177370.0
2025-02-21 10:20:00,31.35,31.36,30.78,30.91,308270.0,31.163,31.173,30.5964,30.7257,308270.0
2025-02-21 10:30:00,30.9,30.95,30.76,30.87,263614.0,30.7157,30.7654,30.5766,30.6859,263614.0
2025-02-21 10:40:00,30.84,30.85,30.48,30.72,288061.0,30.6561,30.666,30.2982,30.5368,288061.0
2025-02-21 10:50:00,30.71,30.74,30.31,30.47,295719.0,30.5269,30.5567,30.1292,30.2883,295719.0
2025-02-21 11:00:00,30.49,30.53,30.11,30.13,255644.0,30.3082,30.3479,29.9304,29.9503,255644.0
2025-02-21 11:10:00,30.12,30.35,30.0,30.23,193471.0,29.9404,30.169,29.8211,30.0497,193471.0
2025-02-21 11:20:00,30.23,30.33,30.04,30.06,215069.0,30.0497,30.1491,29.8608,29.8807,215069.0
2025-02-21 11:30:00,30.08,30.28,30.05,30.27,117302.0,29.9006,30.0994,29.8708,30.0895,117302.0
2025-02-21 11:40:00,30.25,30.28,30.13,30.21,101509.0,30.0696,30.0994,29.9503,30.0298,101509.0
2025-02-21 11:50:00,30.22,30.35,30.18,30.28,121183.0,30.0398,30.169,30.0,30.0994,121183.0
2025-02-21 12:00:00,30.28,30.34,30.23,30.24,160881.0,30.0994,30.1591,30.0497,30.0597,160881.0
2025-02-21 12:10:00,30.23,30.23,29.82,29.85,235790.0,30.0497,30.0497,29.6422,29.672,235790.0
2025-02-21 12:20:00,29.84,29.97,29.72,29.9,185238.0,29.662,29.7913,29.5428,29.7217,185238.0
2025-02-21 12:30:00,29.93,29.93,29.55,29.59,184643.0,29.7515,29.7515,29.3738,29.4135,184643.0
2025-02-21 12:40:00,29.6,29.64,29.38,29.38,218936.0,29.4235,29.4632,29.2048,29.2048,218936.0
2025-02-21 12:50:00,29.4,29.48,29.34,29.41,194419.0,29.2247,29.3042,29.165,29.2346,194419.0
2025-02-21 13:00:00,29.41,29.41,29.1,29.11,286226.0,29.2346,29.2346,28.9265,28.9364,286226.0
2025-02-21 13:10:00,29.11,29.29,28.94,29.17,370530.0,28.9364,29.1153,28.7674,28.996,370530.0
2025-02-21 13:20:00,29.17,29.23,29.06,29.09,199230.0,28.996,29.0557,28.8867,28.9165,199230.0
2025-02-21 13:30:00,29.09,29.39,29.01,29.22,288285.0,28.9165,29.2147,28.837,29.0457,288285.0
2025-02-21 13:40:00,29.23,29.28,29.0,29.02,221270.0,29.0557,29.1054,28.827,28.8469,221270.0
2025-02-21 13:50:00,29.01,29.06,28.89,28.93,206205.0,28.837,28.8867,28.7177,28.7575,206205.0
2025-02-21 14:00:00,28.94,28.99,28.77,28.8,248452.0,28.7674,28.8171,28.5984,28.6282,248452.0
2025-02-21 14:10:00,28.81,28.9,28.68,28.74,209744.0,28.6382,28.7276,28.509,28.5686,209744.0
2025-02-21 14:20:00,28.73,28.74,28.4,28.43,287869.0,28.5587,28.5686,28.2306,28.2604,287869.0
2025-02-21 14:30:00,28.43,28.66,28.41,28.56,264335.0,28.2604,28.4891,28.2406,28.3897,264335.0
2025-02-21 14:40:00,28.56,28.61,28.46,28.52,185686.0,28.3897,28.4394,28.2903,28.3499,185686.0
2025-02-21 14:50:00,28.52,28.7,28.52,28.58,129175.0,28.3499,28.5288,28.3499,28.4096,129175.0
2025-02-21 15:00:00,28.58,28.72,28.49,28.55,194110.0,28.4096,28.5487,28.3201,28.3797,194110.0
2025-02-21 15:10:00,28.55,28.7,28.53,28.69,127389.0,28.3797,28.5288,28.3599,28.5189,127389.0
2025-02-21 15:20:00,28.68,28.84,28.63,28.77,149640.0,28.509,28.668,28.4593,28.5984,149640.0
2025-02-21 15:30:00,28.78,28.99,28.78,28.85,356781.0,28.6084,28.8171,28.6084,28.6779,356781.0
2025-02-21 15:40:00,28.86,28.91,28.74,28.86,255781.0,28.6879,28.7376,28.5686,28.6879,255781.0
2025-02-21 15:50:00,28.86,28.97,28.73,28.75,643526.0,28.6879,28.7972,28.5587,28.5785,643526.0
2025-02-24 09:30:00,29.11,29.25,28.53,28.66,1021474.0,28.9364,29.0756,28.3599,28.4891,1021474.0
2025-02-24 09:40:00,28.65,29.11,28.63,28.81,338921.0,28.4791,28.9364,28.4593,28.6382,338921.0
2025-02-24 09:50:00,28.82,28.9,27.82,27.83,574405.0,28.6481,28.7276,27.6541,27.664,574405.0
2025-02-24 10:00:00,27.84,27.95,27.09,27.41,804140.0,27.674,27.7833,26.9284,27.2465,804140.0
2025-02-24 10:10:00,27.43,28.29,27.41,28.06,421576.0,27.2664,28.1213,27.2465,27.8927,421576.0
2025-02-24 10:20:00,28.06,28.36,27.85,27.86,196802.0,27.8927,28.1909,27.6839,27.6938,196802.0
2025-02-24 10:30:00,27.89,27.95,27.57,27.68,182000.0,27.7237,27.7833,27.4056,27.5149,182000.0
2025-02-24 10:40:00,27.66,27.85,27.39,27.55,206692.0,27.495,27.6839,27.2267,27.3857,206692.0
2025-02-24 10:50:00,27.58,27.63,27.3,27.56,245362.0,27.4155,27.4652,27.1372,27.3956,245362.0
2025-02-24 11:00:00,27.57,27.76,27.49,27.68,169965.0,27.4056,27.5944,27.3261,27.5149,169965.0
2025-02-24 11:10:00,27.7,28.01,27.65,28.01,142060.0,27.5348,27.843,27.4851,27.843,142060.0
2025-02-24 11:20:00,28.01,28.38,27.97,28.32,184802.0,27.843,28.2107,27.8032,28.1511,184802.0
2025-02-24 11:30:00,28.29,28.37,28.02,28.05,166003.0,28.1213,28.2008,27.8529,27.8827,166003.0
2025-02-24 11:40:00,28.07,28.4,28.06,28.3,121654.0,27.9026,28.2306,27.8927,28.1312,121654.0
2025-02-24 11:50:00,28.3,28.34,28.18,28.2,89991.0,28.1312,28.171,28.0119,28.0318,89991.0
2025-02-24 12:00:00,28.2,28.43,28.17,28.33,84737.0,28.0318,28.2604,28.002,28.161,84737.0
2025-02-24 12:10:00,28.36,28.45,28.21,28.42,74171.0,28.1909,28.2803,28.0418,28.2505,74171.0
2025-02-24 12:20:00,28.44,28.49,28.31,28.39,51909.0,28.2704,28.3201,28.1412,28.2207,51909.0
2025-02-24 12:30:00,28.41,28.52,28.33,28.51,35108.0,28.2406,28.3499,28.161,28.34,35108.0
2025-02-24 12:40:00,28.51,28.63,28.48,28.56,62113.0,28.34,28.4593,28.3102,28.3897,62113.0
2025-02-24 12:50:00,28.55,28.55,28.37,28.39,51753.0,28.3797,28.3797,28.2008,28.2207,51753.0
2025-02-24 13:00:00,28.39,28.48,28.36,28.43,36128.0,28.2207,28.3102,28.1909,28.2604,36128.0
2025-02-24 13:10:00,28.41,28.6,28.4,28.54,63577.0,28.2406,28.4294,28.2306,28.3698,63577.0
2025-02-24 13:20:00,28.53,28.53,28.4,28.45,30007.0,28.3599,28.3599,28.2306,28.2803,30007.0
2025-02-24 13:30:00,28.47,28.48,28.36,28.39,75279.0,28.3002,28.3102,28.1909,28.2207,75279.0
2025-02-24 13:40:00,28.41,28.51,28.37,28.39,26454.0,28.2406,28.34,28.2008,28.2207,26454.0
2025-02-24 13:50:00,28.39,28.42,28.15,28.19,37819.0,28.2207,28.2505,27.9821,28.0219,37819.0
2025-02-24 14:00:00,28.17,28.3,28.14,28.15,38826.0,28.002,28.1312,27.9722,27.9821,38826.0
2025-02-24 14:10:00,28.15,28.15,27.91,27.94,89914.0,27.9821,27.9821,27.7435,27.7734,89914.0
2025-02-24 14:20:00,27.91,27.96,27.86,27.89,109758.0,27.7435,27.7933,27.6938,27.7237,109758.0
2025-02-24 14:30:00,27.88,28.05,27.87,27.89,69295.0,27.7137,27.8827,27.7038,27.7237,69295.0
2025-02-24 14:40:00,27.9,27.91,27.74,27.76,100891.0,27.7336,27.7435,27.5746,27.5944,100891.0
2025-02-24 14:50:00,27.76,27.82,27.62,27.65,93287.0,27.5944,27.6541,27.4553,27.4851,93287.0
2025-02-24 15:00:00,27.66,27.69,27.53,27.57,113016.0,27.495,27.5249,27.3658,27.4056,113016.0
2025-02-24 15:10:00,27.56,27.59,27.43,27.52,245920.0,27.3956,27.4255,27.2664,27.3559,245920.0
2025-02-24 15:20:00,27.49,27.54,27.27,27.27,265483.0,27.3261,27.3758,27.1074,27.1074,265483.0
2025-02-24 15:30:00,27.28,27.54,27.28,27.41,360608.0,27.1173,27.3758,27.1173,27.2465,360608.0
2025-02-24 15:40:00,27.41,27.41,27.23,27.32,275782.0,27.2465,27.2465,27.0676,27.1571,275782.0
2025-02-24 15:50:00,27.33,27.39,26.66,26.72,1432162.0,27.167,27.2267,26.501,26.5606,1432162.0
2025-02-25 09:30:00,26.65,26.82,26.15,26.8,1347756.0,26.4911,26.6601,25.994,26.6402,1347756.0
2025-02-25 09:40:00,26.79,26.92,26.3,26.35,473205.0,26.6302,26.7595,26.1432,26.1929,473205.0
2025-02-25 09:50:00,26.36,26.4,25.95,26.08,993497.0,26.2028,26.2426,25.7952,25.9245,993497.0
2025-02-25 10:00:00,26.09,26.1,25.69,25.89,897678.0,25.9344,25.9443,25.5368,25.7356,897678.0
2025-02-25 10:10:00,25.88,25.93,25.07,25.09,1708658.0,25.7257,25.7754,24.9205,24.9404,1708658.0
2025-02-25 10:20:00,25.09,25.37,25.02,25.17,602454.0,24.9404,25.2187,24.8708,25.0199,602454.0
2025-02-25 10:30:00,25.18,25.6,25.16,25.56,539644.0,25.0298,25.4473,25.01,25.4076,539644.0
2025-02-25 10:40:00,25.55,25.7,25.41,25.58,403202.0,25.3976,25.5467,25.2585,25.4274,403202.0
2025-02-25 10:50:00,25.59,25.87,25.52,25.67,387785.0,25.4374,25.7157,25.3678,25.5169,387785.0
2025-02-25 11:00:00,25.68,25.7,25.39,25.54,285421.0,25.5268,25.5467,25.2386,25.3877,285421.0
2025-02-25 11:10:00,25.55,25.58,25.36,25.41,255243.0,25.3976,25.4274,25.2088,25.2585,255243.0
2025-02-25 11:20:00,25.42,25.48,25.22,25.26,291439.0,25.2684,25.328,25.0696,25.1094,291439.0
2025-02-25 11:30:00,25.26,25.34,25.04,25.27,517348.0,25.1094,25.1889,24.8907,25.1193,517348.0
2025-02-25 11:40:00,25.28,25.48,25.17,25.45,229600.0,25.1292,25.328,25.0199,25.2982,229600.0
2025-02-25 11:50:00,25.46,25.78,25.38,25.6,313652.0,25.3082,25.6263,25.2286,25.4473,313652.0
2025-02-25 12:00:00,25.59,25.65,25.45,25.46,207010.0,25.4374,25.497,25.2982,25.3082,207010.0
2025-02-25 12:10:00,25.49,25.58,25.44,25.5,132115.0,25.338,25.4274,25.2883,25.3479,132115.0
2025-02-25 12:20:00,25.49,25.64,25.28,25.64,174252.0,25.338,25.4871,25.1292,25.4871,174252.0
2025-02-25 12:30:00,25.64,25.81,25.58,25.77,210008.0,25.4871,25.6561,25.4274,25.6163,210008.0
2025-02-25 12:40:00,25.78,25.82,25.62,25.69,302657.0,25.6263,25.666,25.4672,25.5368,302657.0
2025-02-25 12:50:00,25.68,25.79,25.67,25.77,99664.0,25.5268,25.6362,25.5169,25.6163,99664.0
2025-02-25 13:00:00,25.77,26.03,25.77,25.98,360829.0,25.6163,25.8748,25.6163,25.8251,360829.0
2025-02-25 13:10:00,25.96,26.0,25.7,25.7,125850.0,25.8052,25.8449,25.5467,25.5467,125850.0
2025-02-25 13:20:00,25.71,25.84,25.53,25.53,122909.0,25.5567,25.6859,25.3777,25.3777,122909.0
2025-02-25 13:30:00,25.53,25.73,25.47,25.73,168513.0,25.3777,25.5766,25.3181,25.5766,168513.0
2025-02-25 13:40:00,25.71,25.78,25.65,25.67,40626.0,25.5567,25.6263,25.497,25.5169,40626.0
2025-02-25 13:50:00,25.68,25.69,25.45,25.48,163222.0,25.5268,25.5368,25.2982,25.328,163222.0
2025-02-25 14:00:00,25.47,25.49,25.35,25.41,126600.0,25.3181,25.338,25.1988,25.2585,126600.0
2025-02-25 14:10:00,25.4,25.41,25.09,25.14,421308.0,25.2485,25.2585,24.9404,24.9901,421308.0
2025-02-25 14:20:00,25.14,25.14,25.03,25.07,377191.0,24.9901,24.9901,24.8807,24.9205,377191.0
2025-02-25 14:30:00,25.06,25.27,25.05,25.27,227964.0,24.9105,25.1193,24.9006,25.1193,227964.0
2025-02-25 14:40:00,25.27,25.32,25.09,25.2,184871.0,25.1193,25.169,24.9404,25.0497,184871.0
2025-02-25 14:50:00,25.21,25.29,25.2,25.28,123915.0,25.0597,25.1392,25.0497,25.1292,123915.0
2025-02-25 15:00:00,25.27,25.46,25.25,25.33,168195.0,25.1193,25.3082,25.0994,25.1789,168195.0
2025-02-25 15:10:00,25.34,25.51,25.25,25.5,199631.0,25.1889,25.3579,25.0994,25.3479,199631.0
2025-02-25 15:20:00,25.5,25.67,25.42,25.45,367771.0,25.3479,25.5169,25.2684,25.2982,367771.0
2025-02-25 15:30:00,25.45,25.52,25.28,25.3,306255.0,25.2982,25.3678,25.1292,25.1491,306255.0
2025-02-25 15:40:00,25.3,25.36,25.08,25.22,446532.0,25.1491,25.2088,24.9304,25.0696,446532.0
2025-02-25 15:50:00,25.21,25.21,24.82,25.04,1874239.0,25.0597,25.0597,24.672,24.8907,1874239.0
2025-02-26 09:30:00,26.0,26.24,25.74,26.14,1206176.0,25.8449,26.0835,25.5865,25.9841,1206176.0
2025-02-26 09:40:00,26.13,26.25,25.98,26.19,392764.0,25.9742,26.0934,25.8251,26.0338,392764.0
2025-02-26 09:50:00,26.19,26.45,26.06,26.32,689733.0,26.0338,26.2923,25.9046,26.163,689733.0
2025-02-26 10:00:00,26.31,26.41,26.02,26.3,449060.0,26.1531,26.2525,25.8648,26.1432,449060.0
2025-02-26 10:10:00,26.3,26.47,26.25,26.39,300969.0,26.1432,26.3121,26.0934,26.2326,300969.0
2025-02-26 10:20:00,26.38,26.41,25.95,26.0,413755.0,26.2227,26.2525,25.7952,25.8449,413755.0
2025-02-26 10:30:00,26.0,26.18,26.0,26.1,367155.0,25.8449,26.0239,25.8449,25.9443,367155.0
2025-02-26 10:40:00,26.1,26.34,26.1,26.32,361754.0,25.9443,26.1829,25.9443,26.163,361754.0
2025-02-26 10:50:00,26.32,26.43,26.25,26.43,381524.0,26.163,26.2724,26.0934,26.2724,381524.0
2025-02-26 11:00:00,26.44,26.86,26.44,26.82,601572.0,26.2823,26.6998,26.2823,26.6601,601572.0
2025-02-26 11:10:00,26.83,26.96,26.77,26.88,389640.0,26.67,26.7992,26.6103,26.7197,389640.0
2025-02-26 11:20:00,26.9,26.91,26.74,26.75,124361.0,26.7396,26.7495,26.5805,26.5905,124361.0
2025-02-26 11:30:00,26.74,26.94,26.67,26.93,159010.0,26.5805,26.7793,26.5109,26.7694,159010.0
2025-02-26 11:40:00,26.93,26.96,26.7,26.78,155092.0,26.7694,26.7992,26.5408,26.6203,155092.0
2025-02-26 11:50:00,26.76,26.83,26.59,26.6,173174.0,26.6004,26.67,26.4314,26.4414,173174.0
2025-02-26 12:00:00,26.65,26.93,26.58,26.84,398457.0,26.4911,26.7694,26.4215,26.6799,398457.0
2025-02-26 12:10:00,26.84,26.96,26.74,26.84,207278.0,26.6799,26.7992,26.5805,26.6799,207278.0
2025-02-26 12:20:00,26.85,26.95,26.78,26.94,154554.0,26.6899,26.7893,26.6203,26.7793,154554.0
2025-02-26 12:30:00,26.95,27.0,26.65,26.66,295525.0,26.7893,26.839,26.4911,26.501,295525.0
2025-02-26 12:40:00,26.66,26.72,26.56,26.56,237082.0,26.501,26.5606,26.4016,26.4016,237082.0
2025-02-26 12:50:00,26.57,26.57,26.24,26.3,296428.0,26.4115,26.4115,26.0835,26.1432,296428.0
2025-02-26 13:00:00,26.27,26.33,26.08,26.21,297156.0,26.1133,26.173,25.9245,26.0537,297156.0
2025-02-26 13:10:00,26.21,26.27,26.06,26.19,339520.0,26.0537,26.1133,25.9046,26.0338,339520.0
2025-02-26 13:20:00,26.2,26.28,25.91,25.91,347145.0,26.0437,26.1233,25.7555,25.7555,347145.0
2025-02-26 13:30:00,25.9,26.07,25.89,25.96,147495.0,25.7455,25.9145,25.7356,25.8052,147495.0
2025-02-26 13:40:00,25.96,25.99,25.82,25.87,197532.0,25.8052,25.835,25.666,25.7157,197532.0
2025-02-26 13:50:00,25.87,25.9,25.59,25.71,361274.0,25.7157,25.7455,25.4374,25.5567,361274.0
2025-02-26 14:00:00,25.71,25.86,25.53,25.65,281632.0,25.5567,25.7058,25.3777,25.497,281632.0
2025-02-26 14:10:00,25.66,25.83,25.59,25.83,126247.0,25.507,25.676,25.4374,25.676,126247.0
2025-02-26 14:20:00,25.82,25.95,25.8,25.82,280001.0,25.666,25.7952,25.6461,25.666,280001.0
2025-02-26 14:30:00,25.81,25.99,25.78,25.94,200145.0,25.6561,25.835,25.6263,25.7853,200145.0
2025-02-26 14:40:00,25.92,26.05,25.91,25.96,148964.0,25.7654,25.8946,25.7555,25.8052,148964.0
2025-02-26 14:50:00,25.96,26.07,25.73,25.74,250300.0,25.8052,25.9145,25.5766,25.5865,250300.0
2025-02-26 15:00:00,25.76,25.87,25.66,25.85,386375.0,25.6064,25.7157,25.507,25.6958,386375.0
2025-02-26 15:10:00,25.86,25.91,25.74,25.87,144728.0,25.7058,25.7555,25.5865,25.7157,144728.0
2025-02-26 15:20:00,25.85,26.04,25.77,26.0,174483.0,25.6958,25.8847,25.6163,25.8449,174483.0
2025-02-26 15:30:00,25.99,26.12,25.93,26.09,250263.0,25.835,25.9642,25.7754,25.9344,250263.0
2025-02-26 15:40:00,26.09,26.43,26.07,26.35,409902.0,25.9344,26.2724,25.9145,26.1929,409902.0
2025-02-26 15:50:00,26.37,26.46,26.2,26.35,869611.0,26.2127,26.3022,26.0437,26.1929,869611.0
2025-02-27 09:30:00,26.77,26.89,26.04,26.06,1369029.0,26.6103,26.7296,25.8847,25.9046,1369029.0
2025-02-27 09:40:00,26.07,26.13,25.32,25.65,1601725.0,25.9145,25.9742,25.169,25.497,1601725.0
2025-02-27 09:50:00,25.64,25.71,24.76,24.77,1608072.0,25.4871,25.5567,24.6123,24.6223,1608072.0
2025-02-27 10:00:00,24.76,24.83,24.13,24.65,1650019.0,24.6123,24.6819,23.9861,24.503,1650019.0
2025-02-27 10:10:00,24.65,25.25,24.62,25.07,1109503.0,24.503,25.0994,24.4732,24.9205,1109503.0
2025-02-27 10:20:00,25.06,25.38,24.85,25.15,614163.0,24.9105,25.2286,24.7018,25.0,614163.0
2025-02-27 10:30:00,25.13,25.18,24.6,24.97,669759.0,24.9801,25.0298,24.4533,24.8211,669759.0
2025-02-27 10:40:00,24.97,25.1,24.85,24.94,303044.0,24.8211,24.9503,24.7018,24.7913,303044.0
2025-02-27 10:50:00,24.95,24.95,24.4,24.43,861691.0,24.8012,24.8012,24.2545,24.2843,861691.0
2025-02-27 11:00:00,24.43,24.63,24.32,24.4,629581.0,24.2843,24.4831,24.175,24.2545,629581.0
2025-02-27 11:10:00,24.41,24.86,24.41,24.8,480439.0,24.2644,24.7117,24.2644,24.6521,480439.0
2025-02-27 11:20:00,24.81,24.87,24.43,24.48,395750.0,24.662,24.7217,24.2843,24.334,395750.0
2025-02-27 11:30:00,24.48,24.69,24.43,24.59,290131.0,24.334,24.5428,24.2843,24.4433,290131.0
2025-02-27 11:40:00,24.58,24.65,24.48,24.62,308828.0,24.4334,24.503,24.334,24.4732,308828.0
2025-02-27 11:50:00,24.62,24.62,24.34,24.41,404268.0,24.4732,24.4732,24.1948,24.2644,404268.0
2025-02-27 12:00:00,24.41,24.54,24.34,24.46,256949.0,24.2644,24.3936,24.1948,24.3141,256949.0
2025-02-27 12:10:00,24.47,24.54,24.25,24.26,419279.0,24.3241,24.3936,24.1054,24.1153,419279.0
2025-02-27 12:20:00,24.25,24.61,24.19,24.6,460877.0,24.1054,24.4632,24.0457,24.4533,460877.0
2025-02-27 12:30:00,24.61,24.7,24.53,24.62,167417.0,24.4632,24.5527,24.3837,24.4732,167417.0
2025-02-27 12:40:00,24.62,24.62,24.32,24.4,250759.0,24.4732,24.4732,24.175,24.2545,250759.0
2025-02-27 12:50:00,24.41,24.5,24.32,24.45,121272.0,24.2644,24.3539,24.175,24.3042,121272.0
2025-02-27 13:00:00,24.46,24.62,24.43,24.53,271795.0,24.3141,24.4732,24.2843,24.3837,271795.0
2025-02-27 13:10:00,24.52,24.65,24.48,24.63,224374.0,24.3738,24.503,24.334,24.4831,224374.0
2025-02-27 13:20:00,24.61,24.75,24.52,24.67,202228.0,24.4632,24.6024,24.3738,24.5229,202228.0
2025-02-27 13:30:00,24.69,24.78,24.61,24.67,117765.0,24.5428,24.6322,24.4632,24.5229,117765.0
2025-02-27 13:40:00,24.69,24.71,24.5,24.62,166177.0,24.5428,24.5626,24.3539,24.4732,166177.0
2025-02-27 13:50:00,24.61,24.75,24.52,24.53,150657.0,24.4632,24.6024,24.3738,24.3837,150657.0
2025-02-27 14:00:00,24.55,24.55,24.35,24.39,330675.0,24.4036,24.4036,24.2048,24.2445,330675.0
2025-02-27 14:10:00,24.39,24.44,24.11,24.23,491157.0,24.2445,24.2942,23.9662,24.0855,491157.0
2025-02-27 14:20:00,24.23,24.24,23.81,23.81,1031267.0,24.0855,24.0954,23.668,23.668,1031267.0
2025-02-27 14:30:00,23.82,23.82,23.41,23.48,912896.0,23.6779,23.6779,23.2704,23.34,912896.0
2025-02-27 14:40:00,23.47,23.56,23.23,23.44,539615.0,23.33,23.4195,23.0915,23.3002,539615.0
2025-02-27 14:50:00,23.45,23.53,23.35,23.4,362719.0,23.3101,23.3897,23.2107,23.2604,362719.0
2025-02-27 15:00:00,23.4,23.46,22.92,22.96,1032759.0,23.2604,23.3201,22.7833,22.8231,1032759.0
2025-02-27 15:10:00,22.95,23.07,22.61,22.61,670482.0,22.8131,22.9324,22.4752,22.4752,670482.0
2025-02-27 15:20:00,22.61,22.87,22.39,22.41,789170.0,22.4752,22.7336,22.2565,22.2764,789170.0
2025-02-27 15:30:00,22.41,22.57,22.33,22.34,894256.0,22.2764,22.4354,22.1968,22.2068,894256.0
2025-02-27 15:40:00,22.33,22.36,21.94,22.14,1176715.0,22.1968,22.2266,21.8092,22.008,1176715.0
2025-02-27 15:50:00,22.14,22.38,21.74,21.74,1608410.0,22.008,22.2465,21.6103,21.6103,1608410.0
2025-02-28 09:30:00,21.8,22.07,21.02,21.84,2429009.0,21.67,21.9384,20.8946,21.7098,2429009.0
2025-02-28 09:40:00,21.84,22.16,21.37,21.92,1187758.0,21.7098,22.0278,21.2426,21.7893,1187758.0
2025-02-28 09:50:00,21.93,22.13,21.79,22.01,900105.0,21.7992,21.998,21.66,21.8787,900105.0
2025-02-28 10:00:00,22.0,22.45,21.95,22.42,1027158.0,21.8688,22.3161,21.8191,22.2863,1027158.0
2025-02-28 10:10:00,22.41,22.64,22.24,22.47,753336.0,22.2764,22.505,22.1074,22.336,753336.0
2025-02-28 10:20:00,22.48,22.98,22.4,22.98,815105.0,22.3459,22.843,22.2664,22.843,815105.0
2025-02-28 10:30:00,22.98,23.21,22.58,22.64,884498.0,22.843,23.0716,22.4453,22.505,884498.0
2025-02-28 10:40:00,22.65,22.76,22.5,22.56,397217.0,22.5149,22.6243,22.3658,22.4255,397217.0
2025-02-28 10:50:00,22.55,22.88,22.55,22.81,409006.0,22.4155,22.7435,22.4155,22.674,409006.0
2025-02-28 11:00:00,22.81,22.89,22.69,22.77,357547.0,22.674,22.7535,22.5547,22.6342,357547.0
2025-02-28 11:10:00,22.77,22.84,22.4,22.57,419940.0,22.6342,22.7038,22.2664,22.4354,419940.0
2025-02-28 11:20:00,22.6,22.7,22.27,22.3,286716.0,22.4652,22.5646,22.1372,22.167,286716.0
2025-02-28 11:30:00,22.29,22.57,22.25,22.56,256588.0,22.1571,22.4354,22.1173,22.4255,256588.0
2025-02-28 11:40:00,22.56,22.7,22.55,22.64,173046.0,22.4255,22.5646,22.4155,22.505,173046.0
2025-02-28 11:50:00,22.65,22.66,22.45,22.49,150441.0,22.5149,22.5249,22.3161,22.3559,150441.0
2025-02-28 12:00:00,22.48,22.5,22.32,22.38,167026.0,22.3459,22.3658,22.1869,22.2465,167026.0
2025-02-28 12:10:00,22.37,22.6,22.37,22.59,254507.0,22.2366,22.4652,22.2366,22.4553,254507.0
2025-02-28 12:20:00,22.59,22.61,22.28,22.4,241022.0,22.4553,22.4752,22.1471,22.2664,241022.0
2025-02-28 12:30:00,22.41,22.42,22.31,22.33,163171.0,22.2764,22.2863,22.1769,22.1968,163171.0
2025-02-28 12:40:00,22.33,22.34,21.78,21.78,514039.0,22.1968,22.2068,21.6501,21.6501,514039.0
2025-02-28 12:50:00,21.78,21.98,21.55,21.55,398410.0,21.6501,21.8489,21.4215,21.4215,398410.0
2025-02-28 13:00:00,21.55,21.77,21.52,21.58,354404.0,21.4215,21.6402,21.3917,21.4513,354404.0
2025-02-28 13:10:00,21.56,21.7,21.28,21.31,505732.0,21.4314,21.5706,21.1531,21.1829,505732.0
2025-02-28 13:20:00,21.33,21.69,21.26,21.69,341106.0,21.2028,21.5606,21.1332,21.5606,341106.0
2025-02-28 13:30:00,21.7,21.98,21.61,21.89,425643.0,21.5706,21.8489,21.4811,21.7595,425643.0
2025-02-28 13:40:00,21.9,22.01,21.72,21.88,532753.0,21.7694,21.8787,21.5905,21.7495,532753.0
2025-02-28 13:50:00,21.88,22.0,21.5,21.5,231468.0,21.7495,21.8688,21.3718,21.3718,231468.0
2025-02-28 14:00:00,21.47,21.66,21.45,21.55,300152.0,21.342,21.5308,21.3221,21.4215,300152.0
2025-02-28 14:10:00,21.55,21.69,21.45,21.69,288555.0,21.4215,21.5606,21.3221,21.5606,288555.0
2025-02-28 14:20:00,21.69,21.71,21.46,21.67,352814.0,21.5606,21.5805,21.332,21.5408,352814.0
2025-02-28 14:30:00,21.67,22.03,21.62,21.95,258327.0,21.5408,21.8986,21.4911,21.8191,258327.0
2025-02-28 14:40:00,21.97,22.19,21.96,22.15,290784.0,21.839,22.0577,21.829,22.0179,290784.0
2025-02-28 14:50:00,22.15,22.19,22.02,22.15,245271.0,22.0179,22.0577,21.8887,22.0179,245271.0
2025-02-28 15:00:00,22.13,22.43,22.1,22.41,413761.0,21.998,22.2962,21.9682,22.2764,413761.0
2025-02-28 15:10:00,22.41,22.42,22.26,22.29,416709.0,22.2764,22.2863,22.1272,22.1571,416709.0
2025-02-28 15:20:00,22.29,22.41,22.13,22.39,387268.0,22.1571,22.2764,21.998,22.2565,387268.0
2025-02-28 15:30:00,22.39,22.39,21.95,22.1,377822.0,22.2565,22.2565,21.8191,21.9682,377822.0
2025-02-28 15:40:00,22.11,22.27,22.1,22.26,427259.0,21.9781,22.1372,21.9682,22.1272,427259.0
2025-02-28 15:50:00,22.27,22.72,22.21,22.72,1442811.0,22.1372,22.5845,22.0775,22.5845,1442811.0
2025-03-03 09:30:00,23.71,23.72,22.45,22.53,1935704.0,23.5686,23.5785,22.3161,22.3956,1935704.0
2025-03-03 09:40:00,22.51,22.58,22.01,22.19,1295427.0,22.3758,22.4453,21.8787,22.0577,1295427.0
2025-03-03 09:50:00,22.2,22.48,21.98,22.05,912191.0,22.0676,22.3459,21.8489,21.9185,912191.0
2025-03-03 10:00:00,22.05,22.38,21.7,22.01,1238679.0,21.9185,22.2465,21.5706,21.8787,1238679.0
2025-03-03 10:10:00,22.0,22.24,21.87,22.09,511885.0,21.8688,22.1074,21.7396,21.9583,511885.0
2025-03-03 10:20:00,22.06,23.1,22.05,23.09,921244.0,21.9284,22.9622,21.9185,22.9523,921244.0
2025-03-03 10:30:00,23.1,23.36,22.68,22.98,717447.0,22.9622,23.2207,22.5447,22.843,717447.0
2025-03-03 10:40:00,22.97,23.2,22.77,22.85,503288.0,22.833,23.0616,22.6342,22.7137,503288.0
2025-03-03 10:50:00,22.86,23.06,22.71,22.74,320708.0,22.7237,22.9225,22.5746,22.6044,320708.0
2025-03-03 11:00:00,22.76,23.0,22.74,22.79,395606.0,22.6243,22.8628,22.6044,22.6541,395606.0
2025-03-03 11:10:00,22.8,22.86,22.6,22.78,294068.0,22.664,22.7237,22.4652,22.6441,294068.0
2025-03-03 11:20:00,22.77,23.07,22.68,22.72,326769.0,22.6342,22.9324,22.5447,22.5845,326769.0
2025-03-03 11:30:00,22.73,22.78,22.45,22.49,324198.0,22.5944,22.6441,22.3161,22.3559,324198.0
2025-03-03 11:40:00,22.51,22.67,22.35,22.66,190548.0,22.3758,22.5348,22.2167,22.5249,190548.0
2025-03-03 11:50:00,22.65,22.87,22.64,22.81,267146.0,22.5149,22.7336,22.505,22.674,267146.0
2025-03-03 12:00:00,22.8,22.94,22.72,22.84,180027.0,22.664,22.8032,22.5845,22.7038,180027.0
2025-03-03 12:10:00,22.84,22.95,22.81,22.91,148537.0,22.7038,22.8131,22.674,22.7734,148537.0
2025-03-03 12:20:00,22.91,22.97,22.8,22.86,114781.0,22.7734,22.833,22.664,22.7237,114781.0
2025-03-03 12:30:00,22.86,22.87,22.59,22.7,151978.0,22.7237,22.7336,22.4553,22.5646,151978.0
2025-03-03 12:40:00,22.7,22.84,22.48,22.59,160713.0,22.5646,22.7038,22.3459,22.4553,160713.0
2025-03-03 12:50:00,22.58,22.6,22.2,22.25,201160.0,22.4453,22.4652,22.0676,22.1173,201160.0
2025-03-03 13:00:00,22.27,22.29,21.74,21.75,699803.0,22.1372,22.1571,21.6103,21.6203,699803.0
2025-03-03 13:10:00,21.74,21.82,21.48,21.75,767077.0,21.6103,21.6899,21.3519,21.6203,767077.0
2025-03-03 13:20:00,21.75,21.84,21.45,21.48,754589.0,21.6203,21.7098,21.3221,21.3519,754589.0
2025-03-03 13:30:00,21.47,21.59,21.36,21.4,489701.0,21.342,21.4612,21.2326,21.2724,489701.0
2025-03-03 13:40:00,21.41,21.99,21.4,21.73,626049.0,21.2823,21.8589,21.2724,21.6004,626049.0
2025-03-03 13:50:00,21.72,21.86,21.63,21.81,355821.0,21.5905,21.7296,21.501,21.6799,355821.0
2025-03-03 14:00:00,21.78,22.01,21.77,21.92,258754.0,21.6501,21.8787,21.6402,21.7893,258754.0
2025-03-03 14:10:00,21.9,21.94,21.55,21.6,204604.0,21.7694,21.8092,21.4215,21.4712,204604.0
2025-03-03 14:20:00,21.61,21.76,21.55,21.61,226394.0,21.4811,21.6302,21.4215,21.4811,226394.0
2025-03-03 14:30:00,21.6,21.88,21.6,21.82,239609.0,21.4712,21.7495,21.4712,21.6899,239609.0
2025-03-03 14:40:00,21.82,22.09,21.6,21.63,335269.0,21.6899,21.9583,21.4712,21.501,335269.0
2025-03-03 14:50:00,21.63,21.73,21.02,21.03,894339.0,21.501,21.6004,20.8946,20.9046,894339.0
2025-03-03 15:00:00,21.03,21.04,20.46,20.47,1451252.0,20.9046,20.9145,20.338,20.3479,1451252.0
2025-03-03 15:10:00,20.5,20.54,20.13,20.13,811514.0,20.3777,20.4175,20.0099,20.0099,811514.0
2025-03-03 15:20:00,20.14,20.19,19.76,19.84,1195716.0,20.0199,20.0696,19.6422,19.7217,1195716.0
2025-03-03 15:30:00,19.84,20.11,19.77,19.8,834482.0,19.7217,19.9901,19.6521,19.6819,834482.0
2025-03-03 15:40:00,19.8,20.09,19.71,19.99,1242909.0,19.6819,19.9702,19.5925,19.8708,1242909.0
2025-03-03 15:50:00,19.98,20.51,19.94,20.5,4165084.0,19.8608,20.3877,19.8211,20.3777,4165084.0
2025-03-04 09:30:00,20.28,20.98,19.89,20.46,2191483.0,20.1591,20.8549,19.7714,20.338,2191483.0
2025-03-04 09:40:00,20.46,20.78,19.83,20.39,885889.0,20.338,20.6561,19.7117,20.2684,885889.0
2025-03-04 09:50:00,20.42,20.49,19.9,19.91,713596.0,20.2982,20.3678,19.7813,19.7913,713596.0
2025-03-04 10:00:00,19.9,19.9,19.2,19.35,1835580.0,19.7813,19.7813,19.0855,19.2346,1835580.0
2025-03-04 10:10:00,19.34,19.63,19.0,19.03,1138322.0,19.2247,19.5129,18.8867,18.9165,1138322.0
2025-03-04 10:20:00,19.03,19.51,19.0,19.4,1125054.0,18.9165,19.3936,18.8867,19.2843,1125054.0
2025-03-04 10:30:00,19.39,19.67,19.27,19.4,983376.0,19.2744,19.5527,19.1551,19.2843,983376.0
2025-03-04 10:40:00,19.4,19.8,19.33,19.77,898552.0,19.2843,19.6819,19.2147,19.6521,898552.0
2025-03-04 10:50:00,19.77,19.85,19.49,19.68,569693.0,19.6521,19.7316,19.3738,19.5626,569693.0
2025-03-04 11:00:00,19.66,19.79,19.27,19.31,395831.0,19.5428,19.672,19.1551,19.1948,395831.0
2025-03-04 11:10:00,19.33,19.77,19.29,19.41,378196.0,19.2147,19.6521,19.175,19.2942,378196.0
2025-03-04 11:20:00,19.43,19.6,19.27,19.38,365954.0,19.3141,19.4831,19.1551,19.2644,365954.0
2025-03-04 11:30:00,19.38,19.71,19.38,19.63,426745.0,19.2644,19.5925,19.2644,19.5129,426745.0
2025-03-04 11:40:00,19.62,20.04,19.61,20.01,544871.0,19.503,19.9205,19.493,19.8907,544871.0
2025-03-04 11:50:00,20.0,20.28,19.89,20.11,556015.0,19.8807,20.1591,19.7714,19.9901,556015.0
2025-03-04 12:00:00,20.12,20.23,19.99,20.12,257391.0,20.0,20.1094,19.8708,20.0,257391.0
2025-03-04 12:10:00,20.11,20.29,20.11,20.23,320901.0,19.9901,20.169,19.9901,20.1094,320901.0
2025-03-04 12:20:00,20.22,20.8,20.19,20.61,576529.0,20.0994,20.676,20.0696,20.4871,576529.0
2025-03-04 12:30:00,20.62,20.77,20.37,20.72,269630.0,20.497,20.6461,20.2485,20.5964,269630.0
2025-03-04 12:40:00,20.71,20.9,20.54,20.78,570378.0,20.5865,20.7754,20.4175,20.6561,570378.0
2025-03-04 12:50:00,20.77,20.78,20.52,20.6,268230.0,20.6461,20.6561,20.3976,20.4771,268230.0
2025-03-04 13:00:00,20.58,20.89,20.49,20.87,317195.0,20.4573,20.7654,20.3678,20.7455,317195.0
2025-03-04 13:10:00,20.86,21.23,20.83,20.95,588567.0,20.7356,21.1034,20.7058,20.8251,588567.0
2025-03-04 13:20:00,20.97,21.0,20.73,20.76,238932.0,20.8449,20.8748,20.6064,20.6362,238932.0
2025-03-04 13:30:00,20.75,20.98,20.63,20.96,207096.0,20.6263,20.8549,20.507,20.835,207096.0
2025-03-04 13:40:00,20.97,21.09,20.9,20.95,154140.0,20.8449,20.9642,20.7754,20.8251,154140.0
2025-03-04 13:50:00,20.95,21.24,20.9,21.11,204160.0,20.8251,21.1133,20.7754,20.9841,204160.0
2025-03-04 14:00:00,21.11,21.5,21.11,21.39,602963.0,20.9841,21.3718,20.9841,21.2624,602963.0
2025-03-04 14:10:00,21.39,21.43,21.25,21.39,246653.0,21.2624,21.3022,21.1233,21.2624,246653.0
2025-03-04 14:20:00,21.39,21.74,21.38,21.5,389602.0,21.2624,21.6103,21.2525,21.3718,389602.0
2025-03-04 14:30:00,21.5,21.59,21.38,21.56,487468.0,21.3718,21.4612,21.2525,21.4314,487468.0
2025-03-04 14:40:00,21.54,21.67,21.46,21.59,558419.0,21.4115,21.5408,21.332,21.4612,558419.0
2025-03-04 14:50:00,21.6,21.74,21.58,21.68,243835.0,21.4712,21.6103,21.4513,21.5507,243835.0
2025-03-04 15:00:00,21.67,21.86,21.63,21.8,362859.0,21.5408,21.7296,21.501,21.67,362859.0
2025-03-04 15:10:00,21.8,21.98,21.78,21.96,412294.0,21.67,21.8489,21.6501,21.829,412294.0
2025-03-04 15:20:00,21.97,22.26,21.95,21.97,952425.0,21.839,22.1272,21.8191,21.839,952425.0
2025-03-04 15:30:00,21.97,21.99,21.22,21.23,672708.0,21.839,21.8589,21.0934,21.1034,672708.0
2025-03-04 15:40:00,21.22,21.27,20.85,20.86,742873.0,21.0934,21.1431,20.7257,20.7356,742873.0
2025-03-04 15:50:00,20.84,20.84,20.32,20.62,1290171.0,20.7157,20.7157,20.1988,20.497,1290171.0
2025-03-05 09:30:00,21.25,21.26,20.45,20.87,1558170.0,21.1233,21.1332,20.328,20.7455,1558170.0
2025-03-05 09:40:00,20.87,21.29,20.61,20.65,881906.0,20.7455,21.163,20.4871,20.5268,881906.0
2025-03-05 09:50:00,20.65,20.97,20.37,20.49,966798.0,20.5268,20.8449,20.2485,20.3678,966798.0
2025-03-05 10:00:00,20.55,21.25,20.54,21.04,1192695.0,20.4274,21.1233,20.4175,20.9145,1192695.0
2025-03-05 10:10:00,21.03,21.12,20.51,20.59,663514.0,20.9046,20.994,20.3877,20.4672,663514.0
2025-03-05 10:20:00,20.59,20.76,20.4,20.69,745221.0,20.4672,20.6362,20.2783,20.5666,745221.0
2025-03-05 10:30:00,20.72,21.1,20.64,21.05,598857.0,20.5964,20.9742,20.5169,20.9245,598857.0
2025-03-05 10:40:00,21.06,21.11,20.79,20.88,427583.0,20.9344,20.9841,20.666,20.7555,427583.0
2025-03-05 10:50:00,20.86,21.05,20.7,20.83,416693.0,20.7356,20.9245,20.5765,20.7058,416693.0
2025-03-05 11:00:00,20.82,20.82,20.59,20.61,461571.0,20.6958,20.6958,20.4672,20.4871,461571.0
2025-03-05 11:10:00,20.61,20.62,20.34,20.39,810163.0,20.4871,20.497,20.2187,20.2684,810163.0
2025-03-05 11:20:00,20.39,20.52,20.3,20.45,401261.0,20.2684,20.3976,20.1789,20.328,401261.0
2025-03-05 11:30:00,20.44,20.45,20.12,20.25,421148.0,20.3181,20.328,20.0,20.1292,421148.0
2025-03-05 11:40:00,20.27,20.33,20.14,20.25,312703.0,20.1491,20.2088,20.0199,20.1292,312703.0
2025-03-05 11:50:00,20.24,20.71,20.14,20.59,636561.0,20.1193,20.5865,20.0199,20.4672,636561.0
2025-03-05 12:00:00,20.58,20.84,20.57,20.78,482920.0,20.4573,20.7157,20.4473,20.6561,482920.0
2025-03-05 12:10:00,20.77,20.96,20.7,20.85,329853.0,20.6461,20.835,20.5765,20.7257,329853.0
2025-03-05 12:20:00,20.86,21.09,20.82,21.05,428180.0,20.7356,20.9642,20.6958,20.9245,428180.0
2025-03-05 12:30:00,21.06,21.16,21.0,21.16,279648.0,20.9344,21.0338,20.8748,21.0338,279648.0
2025-03-05 12:40:00,21.17,21.2,20.92,21.13,286516.0,21.0437,21.0736,20.7952,21.004,286516.0
2025-03-05 12:50:00,21.14,21.43,21.14,21.37,403823.0,21.0139,21.3022,21.0139,21.2426,403823.0
2025-03-05 13:00:00,21.37,21.48,20.95,21.02,734233.0,21.2426,21.3519,20.8251,20.8946,734233.0
2025-03-05 13:10:00,21.01,21.23,20.98,21.12,476277.0,20.8847,21.1034,20.8549,20.994,476277.0
2025-03-05 13:20:00,21.13,21.22,21.06,21.14,216929.0,21.004,21.0934,20.9344,21.0139,216929.0
2025-03-05 13:30:00,21.12,21.23,20.95,21.17,388126.0,20.994,21.1034,20.8251,21.0437,388126.0
2025-03-05 13:40:00,21.17,21.38,21.04,21.34,265819.0,21.0437,21.2525,20.9145,21.2127,265819.0
2025-03-05 13:50:00,21.34,21.47,21.31,21.44,310386.0,21.2127,21.342,21.1829,21.3121,310386.0
2025-03-05 14:00:00,21.42,21.81,21.33,21.81,477929.0,21.2923,21.6799,21.2028,21.6799,477929.0
2025-03-05 14:10:00,21.81,21.98,21.71,21.73,443314.0,21.6799,21.8489,21.5805,21.6004,443314.0
2025-03-05 14:20:00,21.73,21.95,21.68,21.71,338037.0,21.6004,21.8191,21.5507,21.5805,338037.0
2025-03-05 14:30:00,21.72,21.88,21.66,21.75,310570.0,21.5905,21.7495,21.5308,21.6203,310570.0
2025-03-05 14:40:00,21.76,21.83,21.65,21.8,229730.0,21.6302,21.6998,21.5209,21.67,229730.0
2025-03-05 14:50:00,21.81,21.94,21.72,21.8,309175.0,21.6799,21.8092,21.5905,21.67,309175.0
2025-03-05 15:00:00,21.8,22.12,21.78,22.09,446036.0,21.67,21.9881,21.6501,21.9583,446036.0
2025-03-05 15:10:00,22.08,22.13,21.75,21.86,356045.0,21.9483,21.998,21.6203,21.7296,356045.0
2025-03-05 15:20:00,21.87,21.98,21.64,21.96,476402.0,21.7396,21.8489,21.5109,21.829,476402.0
2025-03-05 15:30:00,21.95,22.04,21.83,22.0,551606.0,21.8191,21.9086,21.6998,21.8688,551606.0
2025-03-05 15:40:00,21.98,22.11,21.95,21.98,441650.0,21.8489,21.9781,21.8191,21.8489,441650.0
2025-03-05 15:50:00,21.97,22.16,21.78,21.96,1401872.0,21.839,22.0278,21.6501,21.829,1401872.0
2025-03-06 09:30:00,19.71,20.01,19.27,19.92,2204710.0,19.5925,19.8907,19.1551,19.8012,2204710.0
2025-03-06 09:40:00,19.91,20.21,19.74,20.13,924715.0,19.7913,20.0895,19.6223,20.0099,924715.0
2025-03-06 09:50:00,20.11,20.36,19.94,20.07,545560.0,19.9901,20.2386,19.8211,19.9503,545560.0
2025-03-06 10:00:00,20.06,20.62,19.9,20.52,1072146.0,19.9404,20.497,19.7813,20.3976,1072146.0
2025-03-06 10:10:00,20.52,20.69,20.37,20.61,575056.0,20.3976,20.5666,20.2485,20.4871,575056.0
2025-03-06 10:20:00,20.6,20.86,20.48,20.82,870643.0,20.4771,20.7356,20.3579,20.6958,870643.0
2025-03-06 10:30:00,20.81,20.91,20.6,20.88,495856.0,20.6859,20.7853,20.4771,20.7555,495856.0
2025-03-06 10:40:00,20.87,21.02,20.72,20.72,775373.0,20.7455,20.8946,20.5964,20.5964,775373.0
2025-03-06 10:50:00,20.73,20.74,20.36,20.47,501054.0,20.6064,20.6163,20.2386,20.3479,501054.0
2025-03-06 11:00:00,20.48,20.68,20.38,20.65,293442.0,20.3579,20.5567,20.2585,20.5268,293442.0
2025-03-06 11:10:00,20.64,20.74,20.51,20.51,293846.0,20.5169,20.6163,20.3877,20.3877,293846.0
2025-03-06 11:20:00,20.5,20.56,20.11,20.34,409586.0,20.3777,20.4374,19.9901,20.2187,409586.0
2025-03-06 11:30:00,20.32,20.58,20.03,20.05,347865.0,20.1988,20.4573,19.9105,19.9304,347865.0
2025-03-06 11:40:00,20.06,20.07,19.93,19.96,433162.0,19.9404,19.9503,19.8111,19.841,433162.0
2025-03-06 11:50:00,19.95,19.95,19.78,19.8,415872.0,19.831,19.831,19.662,19.6819,415872.0
2025-03-06 12:00:00,19.79,19.85,19.39,19.69,834573.0,19.672,19.7316,19.2744,19.5726,834573.0
2025-03-06 12:10:00,19.69,19.69,19.41,19.54,280552.0,19.5726,19.5726,19.2942,19.4235,280552.0
2025-03-06 12:20:00,19.54,19.74,19.31,19.42,446071.0,19.4235,19.6223,19.1948,19.3042,446071.0
2025-03-06 12:30:00,19.42,19.6,19.36,19.36,300458.0,19.3042,19.4831,19.2445,19.2445,300458.0
2025-03-06 12:40:00,19.36,19.5,19.05,19.07,995232.0,19.2445,19.3837,18.9364,18.9563,995232.0
2025-03-06 12:50:00,19.07,19.45,19.05,19.39,453145.0,18.9563,19.334,18.9364,19.2744,453145.0
2025-03-06 13:00:00,19.38,19.48,19.33,19.39,557342.0,19.2644,19.3638,19.2147,19.2744,557342.0
2025-03-06 13:10:00,19.4,19.77,19.3,19.75,393551.0,19.2843,19.6521,19.1849,19.6322,393551.0
2025-03-06 13:20:00,19.73,19.79,19.53,19.56,352340.0,19.6123,19.672,19.4135,19.4433,352340.0
2025-03-06 13:30:00,19.55,19.67,19.31,19.31,265350.0,19.4334,19.5527,19.1948,19.1948,265350.0
2025-03-06 13:40:00,19.3,19.37,19.13,19.27,474499.0,19.1849,19.2545,19.0159,19.1551,474499.0
2025-03-06 13:50:00,19.27,19.51,19.27,19.49,300693.0,19.1551,19.3936,19.1551,19.3738,300693.0
2025-03-06 14:00:00,19.48,19.51,19.25,19.35,433094.0,19.3638,19.3936,19.1352,19.2346,433094.0
2025-03-06 14:10:00,19.35,19.45,19.1,19.14,387740.0,19.2346,19.334,18.9861,19.0259,387740.0
2025-03-06 14:20:00,19.14,19.2,19.02,19.13,502134.0,19.0259,19.0855,18.9066,19.0159,502134.0
2025-03-06 14:30:00,19.12,19.17,19.02,19.05,476670.0,19.006,19.0557,18.9066,18.9364,476670.0
2025-03-06 14:40:00,19.03,19.74,19.03,19.73,774085.0,18.9165,19.6223,18.9165,19.6123,774085.0
2025-03-06 14:50:00,19.74,19.99,19.21,19.22,841324.0,19.6223,19.8708,19.0954,19.1054,841324.0
2025-03-06 15:00:00,19.21,19.71,19.13,19.51,579234.0,19.0954,19.5925,19.0159,19.3936,579234.0
2025-03-06 15:10:00,19.51,19.68,19.42,19.54,459727.0,19.3936,19.5626,19.3042,19.4235,459727.0
2025-03-06 15:20:00,19.53,19.59,19.12,19.44,491034.0,19.4135,19.4732,19.006,19.3241,491034.0
2025-03-06 15:30:00,19.44,19.59,19.36,19.39,705763.0,19.3241,19.4732,19.2445,19.2744,705763.0
2025-03-06 15:40:00,19.38,19.43,19.14,19.26,570411.0,19.2644,19.3141,19.0259,19.1451,570411.0
2025-03-06 15:50:00,19.27,19.36,19.2,19.23,1432133.0,19.1551,19.2445,19.0855,19.1153,1432133.0
2025-03-07 09:30:00,19.5,19.82,19.26,19.65,1585468.0,19.3837,19.7018,19.1451,19.5328,1585468.0
2025-03-07 09:40:00,19.64,20.02,19.58,19.92,892128.0,19.5229,19.9006,19.4632,19.8012,892128.0
2025-03-07 09:50:00,19.91,20.09,19.76,19.82,691410.0,19.7913,19.9702,19.6422,19.7018,691410.0
2025-03-07 10:00:00,19.82,20.12,19.61,19.95,703909.0,19.7018,20.0,19.493,19.831,703909.0
2025-03-07 10:10:00,19.95,19.98,19.49,19.68,732260.0,19.831,19.8608,19.3738,19.5626,732260.0
2025-03-07 10:20:00,19.68,19.88,19.56,19.63,455867.0,19.5626,19.7614,19.4433,19.5129,455867.0
2025-03-07 10:30:00,19.64,19.64,19.03,19.06,998470.0,19.5229,19.5229,18.9165,18.9463,998470.0
2025-03-07 10:40:00,19.07,19.79,18.93,19.68,1260549.0,18.9563,19.672,18.8171,19.5626,1260549.0
2025-03-07 10:50:00,19.68,19.72,19.36,19.58,498896.0,19.5626,19.6024,19.2445,19.4632,498896.0
2025-03-07 11:00:00,19.56,19.59,19.41,19.47,342049.0,19.4433,19.4732,19.2942,19.3539,342049.0
2025-03-07 11:10:00,19.49,19.51,19.21,19.23,317611.0,19.3738,19.3936,19.0954,19.1153,317611.0
2025-03-07 11:20:00,19.26,19.28,19.01,19.06,342399.0,19.1451,19.165,18.8966,18.9463,342399.0
2025-03-07 11:30:00,19.07,19.15,18.9,18.93,414544.0,18.9563,19.0358,18.7873,18.8171,414544.0
2025-03-07 11:40:00,18.92,19.11,18.78,18.91,568672.0,18.8072,18.996,18.668,18.7972,568672.0
2025-03-07 11:50:00,18.92,19.04,18.75,19.02,461898.0,18.8072,18.9264,18.6382,18.9066,461898.0
2025-03-07 12:00:00,19.01,19.25,18.94,19.01,445017.0,18.8966,19.1352,18.827,18.8966,445017.0
2025-03-07 12:10:00,19.0,19.04,18.81,18.85,335333.0,18.8867,18.9264,18.6978,18.7376,335333.0
2025-03-07 12:20:00,18.85,19.15,18.83,19.14,288441.0,18.7376,19.0358,18.7177,19.0259,288441.0
2025-03-07 12:30:00,19.14,19.63,19.04,19.5,582175.0,19.0259,19.5129,18.9264,19.3837,582175.0
2025-03-07 12:40:00,19.47,19.98,19.46,19.81,769178.0,19.3539,19.8608,19.3439,19.6919,769178.0
2025-03-07 12:50:00,19.82,20.13,19.46,19.55,810895.0,19.7018,20.0099,19.3439,19.4334,810895.0
2025-03-07 13:00:00,19.56,20.18,19.56,19.96,706102.0,19.4433,20.0597,19.4433,19.841,706102.0
2025-03-07 13:10:00,19.96,20.0,19.76,19.98,376836.0,19.841,19.8807,19.6422,19.8608,376836.0
2025-03-07 13:20:00,19.93,20.06,19.8,19.83,511758.0,19.8111,19.9404,19.6819,19.7117,511758.0
2025-03-07 13:30:00,19.84,20.18,19.79,20.16,371162.0,19.7217,20.0597,19.672,20.0398,371162.0
2025-03-07 13:40:00,20.15,20.27,20.04,20.19,536190.0,20.0298,20.1491,19.9205,20.0696,536190.0
2025-03-07 13:50:00,20.2,20.39,20.16,20.34,327092.0,20.0795,20.2684,20.0398,20.2187,327092.0
2025-03-07 14:00:00,20.35,20.49,20.2,20.21,350355.0,20.2286,20.3678,20.0795,20.0895,350355.0
2025-03-07 14:10:00,20.22,20.53,20.22,20.53,336469.0,20.0994,20.4076,20.0994,20.4076,336469.0
2025-03-07 14:20:00,20.54,20.86,20.54,20.82,561494.0,20.4175,20.7356,20.4175,20.6958,561494.0
2025-03-07 14:30:00,20.83,20.94,20.73,20.88,383517.0,20.7058,20.8151,20.6064,20.7555,383517.0
2025-03-07 14:40:00,20.9,20.92,20.55,20.56,338417.0,20.7754,20.7952,20.4274,20.4374,338417.0
2025-03-07 14:50:00,20.55,20.67,20.52,20.56,200444.0,20.4274,20.5467,20.3976,20.4374,200444.0
2025-03-07 15:00:00,20.55,20.74,20.46,20.73,299094.0,20.4274,20.6163,20.338,20.6064,299094.0
2025-03-07 15:10:00,20.71,20.87,20.54,20.83,493271.0,20.5865,20.7455,20.4175,20.7058,493271.0
2025-03-07 15:20:00,20.83,20.86,20.68,20.83,284924.0,20.7058,20.7356,20.5567,20.7058,284924.0
2025-03-07 15:30:00,20.82,20.88,20.5,20.55,464984.0,20.6958,20.7555,20.3777,20.4274,464984.0
2025-03-07 15:40:00,20.55,20.83,20.38,20.83,374688.0,20.4274,20.7058,20.2585,20.7058,374688.0
2025-03-07 15:50:00,20.82,21.09,20.68,20.89,1351332.0,20.6958,20.9642,20.5567,20.7654,1351332.0
2025-03-10 09:30:00,19.31,19.57,19.17,19.46,1618047.0,19.1948,19.4533,19.0557,19.3439,1618047.0
2025-03-10 09:40:00,19.46,19.79,19.32,19.49,954404.0,19.3439,19.672,19.2048,19.3738,954404.0
2025-03-10 09:50:00,19.49,19.59,19.18,19.35,1072086.0,19.3738,19.4732,19.0656,19.2346,1072086.0
2025-03-10 10:00:00,19.34,19.34,18.83,18.89,1508232.0,19.2247,19.2247,18.7177,18.7773,1508232.0
2025-03-10 10:10:00,18.89,19.18,18.84,18.93,751184.0,18.7773,19.0656,18.7276,18.8171,751184.0
2025-03-10 10:20:00,18.96,19.09,18.78,18.8,827205.0,18.8469,18.9762,18.668,18.6879,827205.0
2025-03-10 10:30:00,18.8,18.87,18.57,18.76,1166815.0,18.6879,18.7575,18.4593,18.6481,1166815.0
2025-03-10 10:40:00,18.76,18.78,18.52,18.63,810387.0,18.6481,18.668,18.4096,18.5189,810387.0
2025-03-10 10:50:00,18.6,18.63,18.22,18.36,1059382.0,18.4891,18.5189,18.1113,18.2505,1059382.0
2025-03-10 11:00:00,18.36,18.58,18.36,18.45,686911.0,18.2505,18.4692,18.2505,18.34,686911.0
2025-03-10 11:10:00,18.44,18.64,18.41,18.43,489812.0,18.33,18.5288,18.3002,18.3201,489812.0
2025-03-10 11:20:00,18.42,18.7,18.39,18.66,586586.0,18.3101,18.5885,18.2803,18.5487,586586.0
2025-03-10 11:30:00,18.66,18.98,18.65,18.74,510840.0,18.5487,18.8668,18.5388,18.6282,510840.0
2025-03-10 11:40:00,18.73,18.78,18.36,18.62,571179.0,18.6183,18.668,18.2505,18.509,571179.0
2025-03-10 11:50:00,18.61,18.64,18.38,18.43,282558.0,18.499,18.5288,18.2704,18.3201,282558.0
2025-03-10 12:00:00,18.42,18.62,18.38,18.43,241427.0,18.3101,18.509,18.2704,18.3201,241427.0
2025-03-10 12:10:00,18.43,18.59,18.39,18.44,507970.0,18.3201,18.4791,18.2803,18.33,507970.0
2025-03-10 12:20:00,18.44,18.56,18.4,18.54,387742.0,18.33,18.4493,18.2903,18.4294,387742.0
2025-03-10 12:30:00,18.55,18.77,18.39,18.39,449817.0,18.4394,18.6581,18.2803,18.2803,449817.0
2025-03-10 12:40:00,18.39,18.5,18.39,18.42,395120.0,18.2803,18.3897,18.2803,18.3101,395120.0
2025-03-10 12:50:00,18.42,18.55,18.36,18.36,352460.0,18.3101,18.4394,18.2505,18.2505,352460.0
2025-03-10 13:00:00,18.35,18.38,18.05,18.05,874347.0,18.2406,18.2704,17.9424,17.9424,874347.0
2025-03-10 13:10:00,18.05,18.2,17.95,18.18,849448.0,17.9424,18.0915,17.8429,18.0716,849448.0
2025-03-10 13:20:00,18.18,18.36,18.16,18.2,321483.0,18.0716,18.2505,18.0517,18.0915,321483.0
2025-03-10 13:30:00,18.19,18.25,17.98,18.07,339824.0,18.0815,18.1412,17.8728,17.9622,339824.0
2025-03-10 13:40:00,18.07,18.09,17.8,17.85,488553.0,17.9622,17.9821,17.6938,17.7435,488553.0
2025-03-10 13:50:00,17.87,17.96,17.78,17.82,261838.0,17.7634,17.8529,17.674,17.7137,261838.0
2025-03-10 14:00:00,17.84,17.88,17.72,17.83,471359.0,17.7336,17.7734,17.6143,17.7237,471359.0
2025-03-10 14:10:00,17.84,18.07,17.82,17.87,436969.0,17.7336,17.9622,17.7137,17.7634,436969.0
2025-03-10 14:20:00,17.86,17.96,17.72,17.76,280366.0,17.7535,17.8529,17.6143,17.6541,280366.0
2025-03-10 14:30:00,17.76,17.93,17.7,17.72,239275.0,17.6541,17.8231,17.5944,17.6143,239275.0
2025-03-10 14:40:00,17.71,17.75,17.63,17.66,291971.0,17.6044,17.6441,17.5249,17.5547,291971.0
2025-03-10 14:50:00,17.66,17.69,17.34,17.37,632769.0,17.5547,17.5845,17.2366,17.2664,632769.0
2025-03-10 15:00:00,17.36,17.5,17.11,17.13,521045.0,17.2565,17.3956,17.008,17.0278,521045.0
2025-03-10 15:10:00,17.15,17.63,17.12,17.63,798576.0,17.0477,17.5249,17.0179,17.5249,798576.0
2025-03-10 15:20:00,17.63,18.05,17.59,17.73,992743.0,17.5249,17.9424,17.4851,17.6243,992743.0
2025-03-10 15:30:00,17.73,18.3,17.72,18.11,1247296.0,17.6243,18.1909,17.6143,18.002,1247296.0
2025-03-10 15:40:00,18.11,18.12,17.68,17.79,555414.0,18.002,18.0119,17.5746,17.6839,555414.0
2025-03-10 15:50:00,17.8,18.0,17.65,17.98,1030431.0,17.6938,17.8927,17.5447,17.8728,1030431.0
2025-03-11 09:30:00,18.03,18.19,17.57,18.08,1401311.0,17.9225,18.0815,17.4652,17.9722,1401311.0
2025-03-11 09:40:00,18.08,18.12,17.74,18.09,1046231.0,17.9722,18.0119,17.6342,17.9821,1046231.0
2025-03-11 09:50:00,18.1,18.23,17.77,17.94,779539.0,17.9921,18.1213,17.664,17.833,779539.0
2025-03-11 10:00:00,17.94,18.32,17.38,17.98,1382293.0,17.833,18.2107,17.2763,17.8728,1382293.0
2025-03-11 10:10:00,17.99,18.0,17.53,17.65,728862.0,17.8827,17.8927,17.4255,17.5447,728862.0
2025-03-11 10:20:00,17.64,17.67,16.9,16.92,1317410.0,17.5348,17.5646,16.7992,16.8191,1317410.0
2025-03-11 10:30:00,16.91,17.2,16.51,16.6,1415846.0,16.8092,17.0974,16.4115,16.501,1415846.0
2025-03-11 10:40:00,16.61,16.96,16.52,16.75,843057.0,16.5109,16.8589,16.4215,16.6501,843057.0
2025-03-11 10:50:00,16.74,17.08,16.73,16.83,684651.0,16.6402,16.9781,16.6302,16.7296,684651.0
2025-03-11 11:00:00,16.82,17.32,16.75,17.29,1008309.0,16.7197,17.2167,16.6501,17.1869,1008309.0
2025-03-11 11:10:00,17.28,17.42,17.15,17.32,836110.0,17.1769,17.3161,17.0477,17.2167,836110.0
2025-03-11 11:20:00,17.3,17.37,17.12,17.19,729898.0,17.1968,17.2664,17.0179,17.0875,729898.0
2025-03-11 11:30:00,17.19,17.46,17.14,17.44,569687.0,17.0875,17.3559,17.0378,17.336,569687.0
2025-03-11 11:40:00,17.44,17.64,17.3,17.48,708875.0,17.336,17.5348,17.1968,17.3758,708875.0
2025-03-11 11:50:00,17.48,17.54,17.17,17.19,490153.0,17.3758,17.4354,17.0676,17.0875,490153.0
2025-03-11 12:00:00,17.19,17.3,16.96,16.98,625042.0,17.0875,17.1968,16.8589,16.8787,625042.0
2025-03-11 12:10:00,16.99,17.02,16.89,16.98,374034.0,16.8887,16.9185,16.7893,16.8787,374034.0
2025-03-11 12:20:00,16.99,17.18,16.95,17.09,334189.0,16.8887,17.0775,16.8489,16.9881,334189.0
2025-03-11 12:30:00,17.1,17.32,17.08,17.15,299015.0,16.998,17.2167,16.9781,17.0477,299015.0
2025-03-11 12:40:00,17.17,17.29,17.05,17.19,359462.0,17.0676,17.1869,16.9483,17.0875,359462.0
2025-03-11 12:50:00,17.19,17.24,16.88,16.95,364088.0,17.0875,17.1372,16.7793,16.8489,364088.0
2025-03-11 13:00:00,16.94,16.96,16.78,16.86,307503.0,16.839,16.8589,16.6799,16.7594,307503.0
2025-03-11 13:10:00,16.85,16.92,16.76,16.81,407319.0,16.7495,16.8191,16.66,16.7097,407319.0
2025-03-11 13:20:00,16.8,16.88,16.59,16.61,565990.0,16.6998,16.7793,16.4911,16.5109,565990.0
2025-03-11 13:30:00,16.61,16.82,16.6,16.8,518880.0,16.5109,16.7197,16.501,16.6998,518880.0
2025-03-11 13:40:00,16.83,17.24,16.82,17.15,427707.0,16.7296,17.1372,16.7197,17.0477,427707.0
2025-03-11 13:50:00,17.14,17.21,16.89,17.05,450070.0,17.0378,17.1074,16.7893,16.9483,450070.0
2025-03-11 14:00:00,17.03,17.54,17.03,17.47,762272.0,16.9284,17.4354,16.9284,17.3658,762272.0
2025-03-11 14:10:00,17.46,17.69,17.46,17.66,519478.0,17.3559,17.5845,17.3559,17.5547,519478.0
2025-03-11 14:20:00,17.65,17.89,17.61,17.77,635549.0,17.5447,17.7833,17.505,17.664,635549.0
2025-03-11 14:30:00,17.79,17.94,17.66,17.93,442856.0,17.6839,17.833,17.5547,17.8231,442856.0
2025-03-11 14:40:00,17.94,18.3,17.91,18.25,1184498.0,17.833,18.1909,17.8032,18.1412,1184498.0
2025-03-11 14:50:00,18.24,18.49,18.23,18.29,547244.0,18.1312,18.3797,18.1213,18.1809,547244.0
2025-03-11 15:00:00,18.3,18.34,17.95,18.19,718391.0,18.1909,18.2306,17.8429,18.0815,718391.0
2025-03-11 15:10:00,18.19,18.19,17.86,17.92,724344.0,18.0815,18.0815,17.7535,17.8131,724344.0
2025-03-11 15:20:00,17.92,18.13,17.81,17.93,470416.0,17.8131,18.0219,17.7038,17.8231,470416.0
2025-03-11 15:30:00,17.94,17.97,17.75,17.78,456007.0,17.833,17.8628,17.6441,17.674,456007.0
2025-03-11 15:40:00,17.78,17.89,17.71,17.88,302352.0,17.674,17.7833,17.6044,17.7734,302352.0
2025-03-11 15:50:00,17.87,17.87,17.33,17.33,1295978.0,17.7634,17.7634,17.2266,17.2266,1295978.0
2025-03-12 09:30:00,18.49,18.99,18.48,18.98,1997956.0,18.3797,18.8767,18.3698,18.8668,1997956.0
2025-03-12 09:40:00,18.99,19.11,18.62,18.72,1362144.0,18.8767,18.996,18.509,18.6084,1362144.0
2025-03-12 09:50:00,18.73,18.93,18.43,18.73,917604.0,18.6183,18.8171,18.3201,18.6183,917604.0
2025-03-12 10:00:00,18.73,19.0,18.61,18.85,895892.0,18.6183,18.8867,18.499,18.7376,895892.0
2025-03-12 10:10:00,18.86,18.91,18.4,18.58,950461.0,18.7475,18.7972,18.2903,18.4692,950461.0
2025-03-12 10:20:00,18.59,18.72,18.44,18.54,765734.0,18.4791,18.6084,18.33,18.4294,765734.0
2025-03-12 10:30:00,18.56,18.56,18.17,18.18,1276078.0,18.4493,18.4493,18.0616,18.0716,1276078.0
2025-03-12 10:40:00,18.19,18.27,18.02,18.18,679014.0,18.0815,18.161,17.9125,18.0716,679014.0
2025-03-12 10:50:00,18.19,18.45,18.11,18.12,580295.0,18.0815,18.34,18.002,18.0119,580295.0
2025-03-12 11:00:00,18.12,18.17,17.91,18.04,853984.0,18.0119,18.0616,17.8032,17.9324,853984.0
2025-03-12 11:10:00,18.05,18.3,18.0,18.24,550575.0,17.9424,18.1909,17.8927,18.1312,550575.0
2025-03-12 11:20:00,18.24,18.45,18.16,18.34,472887.0,18.1312,18.34,18.0517,18.2306,472887.0
2025-03-12 11:30:00,18.35,18.57,18.3,18.53,403781.0,18.2406,18.4593,18.1909,18.4195,403781.0
2025-03-12 11:40:00,18.52,18.66,18.45,18.65,393194.0,18.4096,18.5487,18.34,18.5388,393194.0
2025-03-12 11:50:00,18.65,18.72,18.49,18.68,493545.0,18.5388,18.6084,18.3797,18.5686,493545.0
2025-03-12 12:00:00,18.67,18.76,18.5,18.74,436422.0,18.5587,18.6481,18.3897,18.6282,436422.0
2025-03-12 12:10:00,18.73,18.86,18.65,18.81,614118.0,18.6183,18.7475,18.5388,18.6978,614118.0
2025-03-12 12:20:00,18.81,18.87,18.72,18.79,313029.0,18.6978,18.7575,18.6084,18.6779,313029.0
2025-03-12 12:30:00,18.8,18.95,18.78,18.84,336397.0,18.6879,18.837,18.668,18.7276,336397.0
2025-03-12 12:40:00,18.83,18.93,18.59,18.92,531749.0,18.7177,18.8171,18.4791,18.8072,531749.0
2025-03-12 12:50:00,18.92,18.94,18.63,18.63,305590.0,18.8072,18.827,18.5189,18.5189,305590.0
2025-03-12 13:00:00,18.64,18.74,18.55,18.73,376578.0,18.5288,18.6282,18.4394,18.6183,376578.0
2025-03-12 13:10:00,18.74,18.78,18.64,18.74,240148.0,18.6282,18.668,18.5288,18.6282,240148.0
2025-03-12 13:20:00,18.75,18.86,18.73,18.84,240214.0,18.6382,18.7475,18.6183,18.7276,240214.0
2025-03-12 13:30:00,18.84,18.89,18.74,18.74,186791.0,18.7276,18.7773,18.6282,18.6282,186791.0
2025-03-12 13:40:00,18.74,18.78,18.61,18.61,212830.0,18.6282,18.668,18.499,18.499,212830.0
2025-03-12 13:50:00,18.62,18.63,18.23,18.25,453494.0,18.509,18.5189,18.1213,18.1412,453494.0
2025-03-12 14:00:00,18.25,18.48,18.23,18.27,390655.0,18.1412,18.3698,18.1213,18.161,390655.0
2025-03-12 14:10:00,18.28,18.48,18.28,18.47,300564.0,18.171,18.3698,18.171,18.3598,300564.0
2025-03-12 14:20:00,18.48,18.63,18.39,18.62,274015.0,18.3698,18.5189,18.2803,18.509,274015.0
2025-03-12 14:30:00,18.63,18.69,18.57,18.67,189767.0,18.5189,18.5785,18.4593,18.5587,189767.0
2025-03-12 14:40:00,18.67,18.78,18.67,18.76,140178.0,18.5587,18.668,18.5587,18.6481,140178.0
2025-03-12 14:50:00,18.75,18.76,18.58,18.69,206183.0,18.6382,18.6481,18.4692,18.5785,206183.0
2025-03-12 15:00:00,18.68,18.68,18.53,18.66,251800.0,18.5686,18.5686,18.4195,18.5487,251800.0
2025-03-12 15:10:00,18.66,18.67,18.54,18.63,324366.0,18.5487,18.5587,18.4294,18.5189,324366.0
2025-03-12 15:20:00,18.63,18.65,18.42,18.47,374331.0,18.5189,18.5388,18.3101,18.3598,374331.0
2025-03-12 15:30:00,18.46,18.52,18.27,18.32,570532.0,18.3499,18.4096,18.161,18.2107,570532.0
2025-03-12 15:40:00,18.33,18.34,18.22,18.3,621128.0,18.2207,18.2306,18.1113,18.1909,621128.0
2025-03-12 15:50:00,18.3,18.46,18.13,18.39,1950878.0,18.1909,18.3499,18.0219,18.2803,1950878.0
2025-03-13 09:30:00,18.41,19.02,18.37,19.02,1552344.0,18.3002,18.9066,18.2604,18.9066,1552344.0
2025-03-13 09:40:00,19.0,19.11,18.84,18.95,825361.0,18.8867,18.996,18.7276,18.837,825361.0
2025-03-13 09:50:00,18.94,19.03,18.22,18.36,850408.0,18.827,18.9165,18.1113,18.2505,850408.0
2025-03-13 10:00:00,18.36,18.82,18.15,18.76,645307.0,18.2505,18.7078,18.0418,18.6481,645307.0
2025-03-13 10:10:00,18.77,19.14,18.67,19.12,813096.0,18.6581,19.0259,18.5587,19.006,813096.0
2025-03-13 10:20:00,19.12,19.27,18.88,18.91,652244.0,19.006,19.1551,18.7674,18.7972,652244.0
2025-03-13 10:30:00,18.91,19.07,18.69,18.75,566524.0,18.7972,18.9563,18.5785,18.6382,566524.0
2025-03-13 10:40:00,18.75,18.84,18.58,18.63,566366.0,18.6382,18.7276,18.4692,18.5189,566366.0
2025-03-13 10:50:00,18.63,18.85,18.61,18.66,423028.0,18.5189,18.7376,18.499,18.5487,423028.0
2025-03-13 11:00:00,18.66,18.85,18.49,18.52,413050.0,18.5487,18.7376,18.3797,18.4096,413050.0
2025-03-13 11:10:00,18.53,18.58,18.42,18.55,334496.0,18.4195,18.4692,18.3101,18.4394,334496.0
2025-03-13 11:20:00,18.53,18.59,18.38,18.4,298137.0,18.4195,18.4791,18.2704,18.2903,298137.0
2025-03-13 11:30:00,18.39,18.52,18.16,18.2,481016.0,18.2803,18.4096,18.0517,18.0915,481016.0
2025-03-13 11:40:00,18.21,18.52,18.15,18.42,637806.0,18.1014,18.4096,18.0418,18.3101,637806.0
2025-03-13 11:50:00,18.43,18.43,18.18,18.22,254256.0,18.3201,18.3201,18.0716,18.1113,254256.0
2025-03-13 12:00:00,18.23,18.44,18.2,18.4,335756.0,18.1213,18.33,18.0915,18.2903,335756.0
2025-03-13 12:10:00,18.39,18.4,18.21,18.3,283181.0,18.2803,18.2903,18.1014,18.1909,283181.0
2025-03-13 12:20:00,18.3,18.36,18.21,18.26,234563.0,18.1909,18.2505,18.1014,18.1511,234563.0
2025-03-13 12:30:00,18.25,18.57,18.2,18.55,425970.0,18.1412,18.4593,18.0915,18.4394,425970.0
2025-03-13 12:40:00,18.56,18.58,18.04,18.15,487736.0,18.4493,18.4692,17.9324,18.0418,487736.0
2025-03-13 12:50:00,18.15,18.27,18.06,18.14,402122.0,18.0418,18.161,17.9523,18.0318,402122.0
2025-03-13 13:00:00,18.13,18.25,18.08,18.1,228429.0,18.0219,18.1412,17.9722,17.9921,228429.0
2025-03-13 13:10:00,18.11,18.11,17.69,17.71,596071.0,18.002,18.002,17.5845,17.6044,596071.0
2025-03-13 13:20:00,17.71,17.82,17.67,17.76,366733.0,17.6044,17.7137,17.5646,17.6541,366733.0
2025-03-13 13:30:00,17.75,17.77,17.57,17.59,227353.0,17.6441,17.664,17.4652,17.4851,227353.0
2025-03-13 13:40:00,17.59,17.69,17.59,17.62,208898.0,17.4851,17.5845,17.4851,17.5149,208898.0
2025-03-13 13:50:00,17.62,17.82,17.61,17.7,332548.0,17.5149,17.7137,17.505,17.5944,332548.0
2025-03-13 14:00:00,17.7,18.11,17.69,18.05,430730.0,17.5944,18.002,17.5845,17.9424,430730.0
2025-03-13 14:10:00,18.05,18.3,18.04,18.23,405034.0,17.9424,18.1909,17.9324,18.1213,405034.0
2025-03-13 14:20:00,18.22,18.4,18.18,18.4,263725.0,18.1113,18.2903,18.0716,18.2903,263725.0
2025-03-13 14:30:00,18.41,18.45,18.32,18.44,213777.0,18.3002,18.34,18.2107,18.33,213777.0
2025-03-13 14:40:00,18.43,18.49,18.38,18.46,226244.0,18.3201,18.3797,18.2704,18.3499,226244.0
2025-03-13 14:50:00,18.47,18.49,18.3,18.45,326991.0,18.3598,18.3797,18.1909,18.34,326991.0
2025-03-13 15:00:00,18.44,18.59,18.23,18.29,350250.0,18.33,18.4791,18.1213,18.1809,350250.0
2025-03-13 15:10:00,18.29,18.41,18.25,18.36,192493.0,18.1809,18.3002,18.1412,18.2505,192493.0
2025-03-13 15:20:00,18.32,18.33,18.02,18.09,361673.0,18.2107,18.2207,17.9125,17.9821,361673.0
2025-03-13 15:30:00,18.11,18.18,17.91,17.92,578149.0,18.002,18.0716,17.8032,17.8131,578149.0
2025-03-13 15:40:00,17.92,18.04,17.91,18.0,360522.0,17.8131,17.9324,17.8032,17.8927,360522.0
2025-03-13 15:50:00,18.0,18.11,17.83,18.11,1210729.0,17.8927,18.002,17.7237,18.002,1210729.0
2025-03-14 09:30:00,19.06,19.59,19.05,19.44,1694852.0,18.9463,19.4732,18.9364,19.3241,1694852.0
2025-03-14 09:40:00,19.44,19.49,19.25,19.41,804762.0,19.3241,19.3738,19.1352,19.2942,804762.0
2025-03-14 09:50:00,19.41,19.54,19.27,19.3,631692.0,19.2942,19.4235,19.1551,19.1849,631692.0
2025-03-14 10:00:00,19.29,19.48,18.99,19.19,1086857.0,19.175,19.3638,18.8767,19.0756,1086857.0
2025-03-14 10:10:00,19.2,19.29,19.07,19.18,421321.0,19.0855,19.175,18.9563,19.0656,421321.0
2025-03-14 10:20:00,19.18,19.34,19.02,19.15,475596.0,19.0656,19.2247,18.9066,19.0358,475596.0
2025-03-14 10:30:00,19.14,19.36,19.07,19.36,563253.0,19.0259,19.2445,18.9563,19.2445,563253.0
2025-03-14 10:40:00,19.35,19.39,19.19,19.32,403937.0,19.2346,19.2744,19.0756,19.2048,403937.0
2025-03-14 10:50:00,19.32,19.46,19.26,19.46,348234.0,19.2048,19.3439,19.1451,19.3439,348234.0
2025-03-14 11:00:00,19.46,19.59,19.46,19.48,593319.0,19.3439,19.4732,19.3439,19.3638,593319.0
2025-03-14 11:10:00,19.49,19.59,19.42,19.59,277939.0,19.3738,19.4732,19.3042,19.4732,277939.0
2025-03-14 11:20:00,19.59,19.67,19.57,19.63,462062.0,19.4732,19.5527,19.4533,19.5129,462062.0
2025-03-14 11:30:00,19.64,19.74,19.62,19.71,469246.0,19.5229,19.6223,19.503,19.5925,469246.0
2025-03-14 11:40:00,19.7,19.79,19.63,19.66,601827.0,19.5825,19.672,19.5129,19.5428,601827.0
2025-03-14 11:50:00,19.67,19.7,19.59,19.64,243003.0,19.5527,19.5825,19.4732,19.5229,243003.0
2025-03-14 12:00:00,19.64,19.71,19.57,19.57,292110.0,19.5229,19.5925,19.4533,19.4533,292110.0
2025-03-14 12:10:00,19.58,19.59,19.46,19.52,230953.0,19.4632,19.4732,19.3439,19.4036,230953.0
2025-03-14 12:20:00,19.52,19.61,19.48,19.5,344505.0,19.4036,19.493,19.3638,19.3837,344505.0
2025-03-14 12:30:00,19.5,19.77,19.5,19.67,321057.0,19.3837,19.6521,19.3837,19.5527,321057.0
2025-03-14 12:40:00,19.68,19.83,19.68,19.83,376301.0,19.5626,19.7117,19.5626,19.7117,376301.0
2025-03-14 12:50:00,19.84,19.92,19.82,19.84,375944.0,19.7217,19.8012,19.7018,19.7217,375944.0
2025-03-14 13:00:00,19.83,19.89,19.7,19.79,472423.0,19.7117,19.7714,19.5825,19.672,472423.0
2025-03-14 13:10:00,19.8,19.8,19.68,19.68,186364.0,19.6819,19.6819,19.5626,19.5626,186364.0
2025-03-14 13:20:00,19.69,19.71,19.58,19.63,177554.0,19.5726,19.5925,19.4632,19.5129,177554.0
2025-03-14 13:30:00,19.63,19.69,19.55,19.63,218580.0,19.5129,19.5726,19.4334,19.5129,218580.0
2025-03-14 13:40:00,19.63,19.64,19.52,19.55,108073.0,19.5129,19.5229,19.4036,19.4334,108073.0
2025-03-14 13:50:00,19.55,19.65,19.49,19.5,206921.0,19.4334,19.5328,19.3738,19.3837,206921.0
2025-03-14 14:00:00,19.52,19.61,19.51,19.55,169894.0,19.4036,19.493,19.3936,19.4334,169894.0
2025-03-14 14:10:00,19.56,19.59,19.5,19.52,143166.0,19.4433,19.4732,19.3837,19.4036,143166.0
2025-03-14 14:20:00,19.52,19.61,19.5,19.58,201514.0,19.4036,19.493,19.3837,19.4632,201514.0
2025-03-14 14:30:00,19.57,19.7,19.57,19.69,147809.0,19.4533,19.5825,19.4533,19.5726,147809.0
2025-03-14 14:40:00,19.69,19.7,19.63,19.66,135466.0,19.5726,19.5825,19.5129,19.5428,135466.0
2025-03-14 14:50:00,19.66,19.67,19.54,19.63,186517.0,19.5428,19.5527,19.4235,19.5129,186517.0
2025-03-14 15:00:00,19.63,19.76,19.6,19.74,173341.0,19.5129,19.6422,19.4831,19.6223,173341.0
2025-03-14 15:10:00,19.73,19.8,19.72,19.77,248388.0,19.6123,19.6819,19.6024,19.6521,248388.0
2025-03-14 15:20:00,19.77,19.77,19.66,19.66,189258.0,19.6521,19.6521,19.5428,19.5428,189258.0
2025-03-14 15:30:00,19.66,19.7,19.57,19.57,342399.0,19.5428,19.5825,19.4533,19.4533,342399.0
2025-03-14 15:40:00,19.56,19.64,19.53,19.63,338005.0,19.4433,19.5229,19.4135,19.5129,338005.0
2025-03-14 15:50:00,19.63,19.85,19.54,19.77,2001092.0,19.5129,19.7316,19.4235,19.6521,2001092.0
2025-03-17 09:30:00,19.51,20.6,19.51,20.38,2303548.0,19.3936,20.4771,19.3936,20.2585,2303548.0
2025-03-17 09:40:00,20.38,20.49,20.24,20.25,957438.0,20.2585,20.3678,20.1193,20.1292,957438.0
2025-03-17 09:50:00,20.25,20.47,20.14,20.26,562638.0,20.1292,20.3479,20.0199,20.1392,562638.0
2025-03-17 10:00:00,20.27,20.43,20.16,20.34,574483.0,20.1491,20.3082,20.0398,20.2187,574483.0
2025-03-17 10:10:00,20.33,20.43,20.24,20.38,344496.0,20.2088,20.3082,20.1193,20.2585,344496.0
2025-03-17 10:20:00,20.38,20.45,20.1,20.11,406481.0,20.2585,20.328,19.9801,19.9901,406481.0
2025-03-17 10:30:00,20.1,20.22,19.92,20.21,459608.0,19.9801,20.0994,19.8012,20.0895,459608.0
2025-03-17 10:40:00,20.2,20.33,20.14,20.3,340959.0,20.0795,20.2088,20.0199,20.1789,340959.0
2025-03-17 10:50:00,20.31,20.31,20.01,20.08,372881.0,20.1889,20.1889,19.8907,19.9602,372881.0
2025-03-17 11:00:00,20.09,20.21,19.98,20.1,399159.0,19.9702,20.0895,19.8608,19.9801,399159.0
2025-03-17 11:10:00,20.12,20.33,20.09,20.33,328925.0,20.0,20.2088,19.9702,20.2088,328925.0
2025-03-17 11:20:00,20.34,20.36,20.16,20.16,201105.0,20.2187,20.2386,20.0398,20.0398,201105.0
2025-03-17 11:30:00,20.17,20.24,20.02,20.07,324539.0,20.0497,20.1193,19.9006,19.9503,324539.0
2025-03-17 11:40:00,20.09,20.27,20.07,20.26,199969.0,19.9702,20.1491,19.9503,20.1392,199969.0
2025-03-17 11:50:00,20.25,20.32,20.21,20.25,228811.0,20.1292,20.1988,20.0895,20.1292,228811.0
2025-03-17 12:00:00,20.25,20.42,20.16,20.39,229091.0,20.1292,20.2982,20.0398,20.2684,229091.0
2025-03-17 12:10:00,20.4,20.42,20.26,20.29,254930.0,20.2783,20.2982,20.1392,20.169,254930.0
2025-03-17 12:20:00,20.29,20.3,20.06,20.09,247258.0,20.169,20.1789,19.9404,19.9702,247258.0
2025-03-17 12:30:00,20.09,20.21,20.05,20.14,224841.0,19.9702,20.0895,19.9304,20.0199,224841.0
2025-03-17 12:40:00,20.11,20.16,19.99,20.14,235072.0,19.9901,20.0398,19.8708,20.0199,235072.0
2025-03-17 12:50:00,20.15,20.24,20.07,20.18,132548.0,20.0298,20.1193,19.9503,20.0597,132548.0
2025-03-17 13:00:00,20.17,20.29,20.11,20.27,138074.0,20.0497,20.169,19.9901,20.1491,138074.0
2025-03-17 13:10:00,20.27,20.31,20.24,20.3,99929.0,20.1491,20.1889,20.1193,20.1789,99929.0
2025-03-17 13:20:00,20.3,20.47,20.23,20.4,360633.0,20.1789,20.3479,20.1094,20.2783,360633.0
2025-03-17 13:30:00,20.43,20.57,20.38,20.56,369700.0,20.3082,20.4473,20.2585,20.4374,369700.0
2025-03-17 13:40:00,20.57,20.66,20.56,20.63,347114.0,20.4473,20.5368,20.4374,20.507,347114.0
2025-03-17 13:50:00,20.63,20.68,20.61,20.63,160532.0,20.507,20.5567,20.4871,20.507,160532.0
2025-03-17 14:00:00,20.63,20.73,20.6,20.72,411713.0,20.507,20.6064,20.4771,20.5964,411713.0
2025-03-17 14:10:00,20.72,20.89,20.68,20.86,390543.0,20.5964,20.7654,20.5567,20.7356,390543.0
2025-03-17 14:20:00,20.88,20.98,20.82,20.97,338094.0,20.7555,20.8549,20.6958,20.8449,338094.0
2025-03-17 14:30:00,20.95,21.13,20.92,21.11,459472.0,20.8251,21.004,20.7952,20.9841,459472.0
2025-03-17 14:40:00,21.11,21.25,21.05,21.23,460139.0,20.9841,21.1233,20.9245,21.1034,460139.0
2025-03-17 14:50:00,21.23,21.27,21.14,21.14,360328.0,21.1034,21.1431,21.0139,21.0139,360328.0
2025-03-17 15:00:00,21.14,21.17,21.04,21.11,323103.0,21.0139,21.0437,20.9145,20.9841,323103.0
2025-03-17 15:10:00,21.11,21.14,21.02,21.06,204671.0,20.9841,21.0139,20.8946,20.9344,204671.0
2025-03-17 15:20:00,21.05,21.11,21.0,21.07,309776.0,20.9245,20.9841,20.8748,20.9443,309776.0
2025-03-17 15:30:00,21.06,21.1,20.95,21.0,587709.0,20.9344,20.9742,20.8251,20.8748,587709.0
2025-03-17 15:40:00,21.01,21.05,20.96,21.0,590369.0,20.8847,20.9245,20.835,20.8748,590369.0
2025-03-17 15:50:00,20.99,21.02,20.75,20.76,1027998.0,20.8648,20.8946,20.6263,20.6362,1027998.0
2025-03-18 09:30:00,20.19,20.27,19.77,20.0,1227886.0,20.0696,20.1491,19.6521,19.8807,1227886.0
2025-03-18 09:40:00,19.98,20.21,19.89,19.98,794144.0,19.8608,20.0895,19.7714,19.8608,794144.0
2025-03-18 09:50:00,19.98,20.03,19.6,19.68,907409.0,19.8608,19.9105,19.4831,19.5626,907409.0
2025-03-18 10:00:00,19.68,19.95,19.54,19.93,572280.0,19.5626,19.831,19.4235,19.8111,572280.0
2025-03-18 10:10:00,19.94,19.95,19.74,19.83,374706.0,19.8211,19.831,19.6223,19.7117,374706.0
2025-03-18 10:20:00,19.83,20.11,19.82,20.08,418940.0,19.7117,19.9901,19.7018,19.9602,418940.0
2025-03-18 10:30:00,20.05,20.18,20.0,20.16,306817.0,19.9304,20.0597,19.8807,20.0398,306817.0
2025-03-18 10:40:00,20.18,20.21,19.84,19.86,343344.0,20.0597,20.0895,19.7217,19.7416,343344.0
2025-03-18 10:50:00,19.87,20.09,19.87,19.96,343481.0,19.7515,19.9702,19.7515,19.841,343481.0
2025-03-18 11:00:00,19.97,19.97,19.61,19.65,469508.0,19.8509,19.8509,19.493,19.5328,469508.0
2025-03-18 11:10:00,19.66,19.86,19.63,19.85,310933.0,19.5428,19.7416,19.5129,19.7316,310933.0
2025-03-18 11:20:00,19.85,19.86,19.74,19.74,229912.0,19.7316,19.7416,19.6223,19.6223,229912.0
2025-03-18 11:30:00,19.74,19.8,19.7,19.77,246967.0,19.6223,19.6819,19.5825,19.6521,246967.0
2025-03-18 11:40:00,19.78,19.79,19.64,19.66,237314.0,19.662,19.672,19.5229,19.5428,237314.0
2025-03-18 11:50:00,19.65,19.65,19.52,19.61,355566.0,19.5328,19.5328,19.4036,19.493,355566.0
2025-03-18 12:00:00,19.61,19.79,19.58,19.75,240366.0,19.493,19.672,19.4632,19.6322,240366.0
2025-03-18 12:10:00,19.76,19.93,19.76,19.85,324030.0,19.6422,19.8111,19.6422,19.7316,324030.0
2025-03-18 12:20:00,19.84,20.0,19.84,20.0,334008.0,19.7217,19.8807,19.7217,19.8807,334008.0
2025-03-18 12:30:00,20.0,20.14,19.96,20.1,300968.0,19.8807,20.0199,19.841,19.9801,300968.0
2025-03-18 12:40:00,20.11,20.11,19.91,19.97,186793.0,19.9901,19.9901,19.7913,19.8509,186793.0
2025-03-18 12:50:00,19.97,20.31,19.9,20.25,436570.0,19.8509,20.1889,19.7813,20.1292,436570.0
2025-03-18 13:00:00,20.23,20.36,20.12,20.23,249632.0,20.1094,20.2386,20.0,20.1094,249632.0
2025-03-18 13:10:00,20.23,20.4,19.96,20.07,396625.0,20.1094,20.2783,19.841,19.9503,396625.0
2025-03-18 13:20:00,20.07,20.2,19.99,20.04,192970.0,19.9503,20.0795,19.8708,19.9205,192970.0
2025-03-18 13:30:00,20.03,20.2,19.95,20.18,204101.0,19.9105,20.0795,19.831,20.0597,204101.0
2025-03-18 13:40:00,20.19,20.19,20.02,20.08,95438.0,20.0696,20.0696,19.9006,19.9602,95438.0
2025-03-18 13:50:00,20.1,20.16,19.97,20.07,139981.0,19.9801,20.0398,19.8509,19.9503,139981.0
2025-03-18 14:00:00,20.05,20.07,19.86,19.93,222109.0,19.9304,19.9503,19.7416,19.8111,222109.0
2025-03-18 14:10:00,19.93,19.93,19.78,19.88,184882.0,19.8111,19.8111,19.662,19.7614,184882.0
2025-03-18 14:20:00,19.88,20.04,19.85,19.91,228923.0,19.7614,19.9205,19.7316,19.7913,228923.0
2025-03-18 14:30:00,19.91,20.06,19.9,20.05,205206.0,19.7913,19.9404,19.7813,19.9304,205206.0
2025-03-18 14:40:00,20.03,20.21,19.94,20.18,358106.0,19.9105,20.0895,19.8211,20.0597,358106.0
2025-03-18 14:50:00,20.18,20.29,20.07,20.12,411559.0,20.0597,20.169,19.9503,20.0,411559.0
2025-03-18 15:00:00,20.11,20.2,20.01,20.02,124142.0,19.9901,20.0795,19.8907,19.9006,124142.0
2025-03-18 15:10:00,20.01,20.08,19.95,20.06,194599.0,19.8907,19.9602,19.831,19.9404,194599.0
2025-03-18 15:20:00,20.06,20.1,19.86,19.91,154328.0,19.9404,19.9801,19.7416,19.7913,154328.0
2025-03-18 15:30:00,19.92,19.98,19.81,19.81,266786.0,19.8012,19.8608,19.6919,19.6919,266786.0
2025-03-18 15:40:00,19.82,19.93,19.77,19.81,317819.0,19.7018,19.8111,19.6521,19.6919,317819.0
2025-03-18 15:50:00,19.81,20.01,19.78,19.91,1248962.0,19.6919,19.8907,19.662,19.7913,1248962.0
2025-03-19 09:30:00,19.89,20.05,19.61,19.67,1173632.0,19.7714,19.9304,19.493,19.5527,1173632.0
2025-03-19 09:40:00,19.67,19.78,19.47,19.71,717512.0,19.5527,19.662,19.3539,19.5925,717512.0
2025-03-19 09:50:00,19.71,19.89,19.66,19.83,271477.0,19.5925,19.7714,19.5428,19.7117,271477.0
2025-03-19 10:00:00,19.83,20.1,19.83,20.08,320427.0,19.7117,19.9801,19.7117,19.9602,320427.0
2025-03-19 10:10:00,20.08,20.13,19.97,20.05,287078.0,19.9602,20.0099,19.8509,19.9304,287078.0
2025-03-19 10:20:00,20.05,20.09,19.94,19.98,205908.0,19.9304,19.9702,19.8211,19.8608,205908.0
2025-03-19 10:30:00,19.99,20.02,19.9,19.98,209074.0,19.8708,19.9006,19.7813,19.8608,209074.0
2025-03-19 10:40:00,19.99,19.99,19.79,19.91,217039.0,19.8708,19.8708,19.672,19.7913,217039.0
2025-03-19 10:50:00,19.91,19.92,19.78,19.79,151025.0,19.7913,19.8012,19.662,19.672,151025.0
2025-03-19 11:00:00,19.78,20.04,19.76,20.03,250464.0,19.662,19.9205,19.6422,19.9105,250464.0
2025-03-19 11:10:00,20.04,20.12,19.95,19.96,161794.0,19.9205,20.0,19.831,19.841,161794.0
2025-03-19 11:20:00,19.95,20.12,19.94,20.12,242460.0,19.831,20.0,19.8211,20.0,242460.0
2025-03-19 11:30:00,20.12,20.2,20.07,20.11,216717.0,20.0,20.0795,19.9503,19.9901,216717.0
2025-03-19 11:40:00,20.12,20.29,20.11,20.29,229541.0,20.0,20.169,19.9901,20.169,229541.0
2025-03-19 11:50:00,20.3,20.39,20.3,20.34,352156.0,20.1789,20.2684,20.1789,20.2187,352156.0
2025-03-19 12:00:00,20.33,20.39,20.3,20.33,205755.0,20.2088,20.2684,20.1789,20.2088,205755.0
2025-03-19 12:10:00,20.32,20.34,20.23,20.29,171488.0,20.1988,20.2187,20.1094,20.169,171488.0
2025-03-19 12:20:00,20.28,20.36,20.25,20.36,78936.0,20.1591,20.2386,20.1292,20.2386,78936.0
2025-03-19 12:30:00,20.35,20.36,20.27,20.27,99990.0,20.2286,20.2386,20.1491,20.1491,99990.0
2025-03-19 12:40:00,20.26,20.27,20.22,20.25,91323.0,20.1392,20.1491,20.0994,20.1292,91323.0
2025-03-19 12:50:00,20.26,20.34,20.23,20.28,125694.0,20.1392,20.2187,20.1094,20.1591,125694.0
2025-03-19 13:00:00,20.28,20.32,20.16,20.18,137991.0,20.1591,20.1988,20.0398,20.0597,137991.0
2025-03-19 13:10:00,20.18,20.21,20.03,20.09,134109.0,20.0597,20.0895,19.9105,19.9702,134109.0
2025-03-19 13:20:00,20.09,20.13,20.02,20.02,112956.0,19.9702,20.0099,19.9006,19.9006,112956.0
2025-03-19 13:30:00,20.02,20.14,19.97,20.12,153212.0,19.9006,20.0199,19.8509,20.0,153212.0
2025-03-19 13:40:00,20.12,20.17,19.91,19.95,155876.0,20.0,20.0497,19.7913,19.831,155876.0
2025-03-19 13:50:00,19.95,20.05,19.95,19.98,160917.0,19.831,19.9304,19.831,19.8608,160917.0
2025-03-19 14:00:00,19.96,20.35,19.87,20.19,794481.0,19.841,20.2286,19.7515,20.0696,794481.0
2025-03-19 14:10:00,20.18,20.46,20.18,20.37,440072.0,20.0597,20.338,20.0597,20.2485,440072.0
2025-03-19 14:20:00,20.36,20.41,20.21,20.23,239336.0,20.2386,20.2883,20.0895,20.1094,239336.0
2025-03-19 14:30:00,20.23,20.56,20.23,20.42,409419.0,20.1094,20.4374,20.1094,20.2982,409419.0
2025-03-19 14:40:00,20.42,20.63,20.34,20.5,435497.0,20.2982,20.507,20.2187,20.3777,435497.0
2025-03-19 14:50:00,20.52,20.8,20.5,20.79,782492.0,20.3976,20.676,20.3777,20.666,782492.0
2025-03-19 15:00:00,20.78,21.3,20.77,21.29,959515.0,20.6561,21.173,20.6461,21.163,959515.0
2025-03-19 15:10:00,21.28,21.36,21.03,21.03,912173.0,21.1531,21.2326,20.9046,20.9046,912173.0
2025-03-19 15:20:00,21.02,21.03,20.41,20.46,618475.0,20.8946,20.9046,20.2883,20.338,618475.0
2025-03-19 15:30:00,20.45,20.68,20.39,20.67,802088.0,20.328,20.5567,20.2684,20.5467,802088.0
2025-03-19 15:40:00,20.65,20.86,20.65,20.78,495068.0,20.5268,20.7356,20.5268,20.6561,495068.0
2025-03-19 15:50:00,20.77,20.77,20.37,20.39,1029792.0,20.6461,20.6461,20.2485,20.2684,1029792.0
2025-03-20 09:30:00,19.61,20.07,19.59,20.05,857877.0,19.493,19.9503,19.4732,19.9304,857877.0
2025-03-20 09:40:00,20.05,20.11,19.78,20.11,459999.0,19.9304,19.9901,19.662,19.9901,459999.0
2025-03-20 09:50:00,20.11,20.17,19.86,19.93,351760.0,19.9901,20.0497,19.7416,19.8111,351760.0
2025-03-20 10:00:00,19.92,20.29,19.88,20.17,426573.0,19.8012,20.169,19.7614,20.0497,426573.0
2025-03-20 10:10:00,20.18,20.24,20.02,20.19,252396.0,20.0597,20.1193,19.9006,20.0696,252396.0
2025-03-20 10:20:00,20.19,20.39,20.14,20.29,355052.0,20.0696,20.2684,20.0199,20.169,355052.0
2025-03-20 10:30:00,20.29,20.29,20.09,20.21,283171.0,20.169,20.169,19.9702,20.0895,283171.0
2025-03-20 10:40:00,20.21,20.44,20.18,20.39,267665.0,20.0895,20.3181,20.0597,20.2684,267665.0
2025-03-20 10:50:00,20.38,20.38,20.27,20.35,165505.0,20.2585,20.2585,20.1491,20.2286,165505.0
2025-03-20 11:00:00,20.34,20.41,20.28,20.41,197486.0,20.2187,20.2883,20.1591,20.2883,197486.0
2025-03-20 11:10:00,20.4,20.52,20.37,20.41,259130.0,20.2783,20.3976,20.2485,20.2883,259130.0
2025-03-20 11:20:00,20.42,20.5,20.37,20.41,199748.0,20.2982,20.3777,20.2485,20.2883,199748.0
2025-03-20 11:30:00,20.41,20.43,20.21,20.3,306720.0,20.2883,20.3082,20.0895,20.1789,306720.0
2025-03-20 11:40:00,20.31,20.48,20.31,20.45,195283.0,20.1889,20.3579,20.1889,20.328,195283.0
2025-03-20 11:50:00,20.45,20.56,20.35,20.37,690405.0,20.328,20.4374,20.2286,20.2485,690405.0
2025-03-20 12:00:00,20.35,20.56,20.27,20.29,391887.0,20.2286,20.4374,20.1491,20.169,391887.0
2025-03-20 12:10:00,20.3,20.31,20.17,20.29,222445.0,20.1789,20.1889,20.0497,20.169,222445.0
2025-03-20 12:20:00,20.29,20.29,19.92,19.95,290643.0,20.169,20.169,19.8012,19.831,290643.0
2025-03-20 12:30:00,19.95,20.06,19.88,20.0,253238.0,19.831,19.9404,19.7614,19.8807,253238.0
2025-03-20 12:40:00,20.0,20.0,19.77,19.78,256438.0,19.8807,19.8807,19.6521,19.662,256438.0
2025-03-20 12:50:00,19.77,19.91,19.73,19.77,301714.0,19.6521,19.7913,19.6123,19.6521,301714.0
2025-03-20 13:00:00,19.78,20.07,19.77,20.05,288841.0,19.662,19.9503,19.6521,19.9304,288841.0
2025-03-20 13:10:00,20.08,20.08,19.94,20.01,136490.0,19.9602,19.9602,19.8211,19.8907,136490.0
2025-03-20 13:20:00,20.01,20.02,19.74,19.74,205069.0,19.8907,19.9006,19.6223,19.6223,205069.0
2025-03-20 13:30:00,19.75,19.95,19.74,19.95,259056.0,19.6322,19.831,19.6223,19.831,259056.0
2025-03-20 13:40:00,19.93,19.99,19.84,19.89,90545.0,19.8111,19.8708,19.7217,19.7714,90545.0
2025-03-20 13:50:00,19.89,19.91,19.73,19.79,123397.0,19.7714,19.7913,19.6123,19.672,123397.0
2025-03-20 14:00:00,19.79,19.95,19.79,19.92,108548.0,19.672,19.831,19.672,19.8012,108548.0
2025-03-20 14:10:00,19.92,19.99,19.89,19.89,89929.0,19.8012,19.8708,19.7714,19.7714,89929.0
2025-03-20 14:20:00,19.89,19.89,19.69,19.7,261907.0,19.7714,19.7714,19.5726,19.5825,261907.0
2025-03-20 14:30:00,19.69,19.86,19.67,19.85,233207.0,19.5726,19.7416,19.5527,19.7316,233207.0
2025-03-20 14:40:00,19.85,19.85,19.7,19.8,188801.0,19.7316,19.7316,19.5825,19.6819,188801.0
2025-03-20 14:50:00,19.8,19.91,19.65,19.66,216313.0,19.6819,19.7913,19.5328,19.5428,216313.0
2025-03-20 15:00:00,19.66,19.85,19.64,19.81,267841.0,19.5428,19.7316,19.5229,19.6919,267841.0
2025-03-20 15:10:00,19.81,19.93,19.8,19.89,183602.0,19.6919,19.8111,19.6819,19.7714,183602.0
2025-03-20 15:20:00,19.89,19.95,19.71,19.72,273560.0,19.7714,19.831,19.5925,19.6024,273560.0
2025-03-20 15:30:00,19.73,19.91,19.73,19.86,355256.0,19.6123,19.7913,19.6123,19.7416,355256.0
2025-03-20 15:40:00,19.85,20.07,19.85,20.07,512349.0,19.7316,19.9503,19.7316,19.9503,512349.0
2025-03-20 15:50:00,20.07,20.07,19.89,19.89,1130877.0,19.9503,19.9503,19.7714,19.7714,1130877.0
2025-03-21 09:30:00,18.82,18.96,18.37,18.49,1781107.0,18.7078,18.8469,18.2604,18.3797,1781107.0
2025-03-21 09:40:00,18.49,18.83,18.45,18.74,886881.0,18.3797,18.7177,18.34,18.6282,886881.0
2025-03-21 09:50:00,18.74,18.89,18.58,18.71,680700.0,18.6282,18.7773,18.4692,18.5984,680700.0
2025-03-21 10:00:00,18.72,18.84,18.61,18.74,554569.0,18.6084,18.7276,18.499,18.6282,554569.0
2025-03-21 10:10:00,18.74,19.04,18.62,18.97,581554.0,18.6282,18.9264,18.509,18.8569,581554.0
2025-03-21 10:20:00,18.97,19.07,18.89,18.97,309707.0,18.8569,18.9563,18.7773,18.8569,309707.0
2025-03-21 10:30:00,18.98,18.98,18.77,18.79,349713.0,18.8668,18.8668,18.6581,18.6779,349713.0
2025-03-21 10:40:00,18.78,18.89,18.75,18.83,265430.0,18.668,18.7773,18.6382,18.7177,265430.0
2025-03-21 10:50:00,18.82,18.96,18.75,18.96,247159.0,18.7078,18.8469,18.6382,18.8469,247159.0
2025-03-21 11:00:00,18.96,19.02,18.84,18.88,212610.0,18.8469,18.9066,18.7276,18.7674,212610.0
2025-03-21 11:10:00,18.89,18.9,18.63,18.63,291925.0,18.7773,18.7873,18.5189,18.5189,291925.0
2025-03-21 11:20:00,18.63,18.7,18.6,18.61,381770.0,18.5189,18.5885,18.4891,18.499,381770.0
2025-03-21 11:30:00,18.61,18.73,18.6,18.67,252418.0,18.499,18.6183,18.4891,18.5587,252418.0
2025-03-21 11:40:00,18.66,18.67,18.54,18.6,316046.0,18.5487,18.5587,18.4294,18.4891,316046.0
2025-03-21 11:50:00,18.6,18.75,18.56,18.68,281920.0,18.4891,18.6382,18.4493,18.5686,281920.0
2025-03-21 12:00:00,18.67,18.85,18.6,18.83,529825.0,18.5587,18.7376,18.4891,18.7177,529825.0
2025-03-21 12:10:00,18.84,19.12,18.83,19.1,381670.0,18.7276,19.006,18.7177,18.9861,381670.0
2025-03-21 12:20:00,19.1,19.25,19.1,19.22,486610.0,18.9861,19.1352,18.9861,19.1054,486610.0
2025-03-21 12:30:00,19.21,19.3,19.18,19.21,316948.0,19.0954,19.1849,19.0656,19.0954,316948.0
2025-03-21 12:40:00,19.21,19.29,19.14,19.29,176749.0,19.0954,19.175,19.0259,19.175,176749.0
2025-03-21 12:50:00,19.27,19.42,19.22,19.42,232072.0,19.1551,19.3042,19.1054,19.3042,232072.0
2025-03-21 13:00:00,19.42,19.43,19.32,19.4,144855.0,19.3042,19.3141,19.2048,19.2843,144855.0
2025-03-21 13:10:00,19.41,19.42,19.25,19.26,205936.0,19.2942,19.3042,19.1352,19.1451,205936.0
2025-03-21 13:20:00,19.25,19.38,19.19,19.21,178618.0,19.1352,19.2644,19.0756,19.0954,178618.0
2025-03-21 13:30:00,19.21,19.27,19.12,19.27,164360.0,19.0954,19.1551,19.006,19.1551,164360.0
2025-03-21 13:40:00,19.28,19.38,19.27,19.38,112253.0,19.165,19.2644,19.1551,19.2644,112253.0
2025-03-21 13:50:00,19.38,19.41,19.28,19.3,99100.0,19.2644,19.2942,19.165,19.1849,99100.0
2025-03-21 14:00:00,19.3,19.39,19.29,19.33,86985.0,19.1849,19.2744,19.175,19.2147,86985.0
2025-03-21 14:10:00,19.32,19.39,19.29,19.39,182412.0,19.2048,19.2744,19.175,19.2744,182412.0
2025-03-21 14:20:00,19.38,19.38,19.25,19.26,140995.0,19.2644,19.2644,19.1352,19.1451,140995.0
2025-03-21 14:30:00,19.27,19.41,19.26,19.4,105218.0,19.1551,19.2942,19.1451,19.2843,105218.0
2025-03-21 14:40:00,19.39,19.48,19.36,19.39,144392.0,19.2744,19.3638,19.2445,19.2744,144392.0
2025-03-21 14:50:00,19.4,19.43,19.32,19.39,69116.0,19.2843,19.3141,19.2048,19.2744,69116.0
2025-03-21 15:00:00,19.39,19.39,19.24,19.26,137454.0,19.2744,19.2744,19.1253,19.1451,137454.0
2025-03-21 15:10:00,19.23,19.28,19.16,19.25,178137.0,19.1153,19.165,19.0457,19.1352,178137.0
2025-03-21 15:20:00,19.25,19.27,19.16,19.22,191569.0,19.1352,19.1551,19.0457,19.1054,191569.0
2025-03-21 15:30:00,19.22,19.27,19.18,19.23,178073.0,19.1054,19.1551,19.0656,19.1153,178073.0
2025-03-21 15:40:00,19.23,19.27,19.15,19.24,208477.0,19.1153,19.1551,19.0358,19.1253,208477.0
2025-03-21 15:50:00,19.25,19.3,19.14,19.24,1576452.0,19.1352,19.1849,19.0259,19.1253,1576452.0
2025-03-24 09:30:00,20.48,20.96,20.38,20.9,1948336.0,20.3579,20.835,20.2585,20.7754,1948336.0
2025-03-24 09:40:00,20.9,20.91,20.72,20.85,883154.0,20.7754,20.7853,20.5964,20.7257,883154.0
2025-03-24 09:50:00,20.86,20.86,20.7,20.77,475110.0,20.7356,20.7356,20.5765,20.6461,475110.0
2025-03-24 10:00:00,20.77,20.89,20.74,20.79,659974.0,20.6461,20.7654,20.6163,20.666,659974.0
2025-03-24 10:10:00,20.79,21.08,20.78,21.07,611546.0,20.666,20.9543,20.6561,20.9443,611546.0
2025-03-24 10:20:00,21.06,21.07,20.97,20.99,353949.0,20.9344,20.9443,20.8449,20.8648,353949.0
2025-03-24 10:30:00,20.99,21.05,20.89,21.0,504541.0,20.8648,20.9245,20.7654,20.8748,504541.0
2025-03-24 10:40:00,20.99,21.07,20.96,21.07,272673.0,20.8648,20.9443,20.835,20.9443,272673.0
2025-03-24 10:50:00,21.07,21.13,21.05,21.07,415812.0,20.9443,21.004,20.9245,20.9443,415812.0
2025-03-24 11:00:00,21.07,21.2,21.03,21.17,578944.0,20.9443,21.0736,20.9046,21.0437,578944.0
2025-03-24 11:10:00,21.17,21.34,21.16,21.34,459387.0,21.0437,21.2127,21.0338,21.2127,459387.0
2025-03-24 11:20:00,21.33,21.36,21.23,21.24,352320.0,21.2028,21.2326,21.1034,21.1133,352320.0
2025-03-24 11:30:00,21.25,21.27,21.13,21.15,358767.0,21.1233,21.1431,21.004,21.0239,358767.0
2025-03-24 11:40:00,21.15,21.16,21.04,21.05,261377.0,21.0239,21.0338,20.9145,20.9245,261377.0
2025-03-24 11:50:00,21.05,21.13,21.02,21.11,209471.0,20.9245,21.004,20.8946,20.9841,209471.0
2025-03-24 12:00:00,21.11,21.32,21.1,21.3,228953.0,20.9841,21.1929,20.9742,21.173,228953.0
2025-03-24 12:10:00,21.3,21.33,21.27,21.28,248822.0,21.173,21.2028,21.1431,21.1531,248822.0
2025-03-24 12:20:00,21.28,21.35,21.2,21.2,337436.0,21.1531,21.2227,21.0736,21.0736,337436.0
2025-03-24 12:30:00,21.2,21.2,21.11,21.13,188220.0,21.0736,21.0736,20.9841,21.004,188220.0
2025-03-24 12:40:00,21.13,21.15,21.0,21.14,391244.0,21.004,21.0239,20.8748,21.0139,391244.0
2025-03-24 12:50:00,21.14,21.21,21.13,21.17,222334.0,21.0139,21.0835,21.004,21.0437,222334.0
2025-03-24 13:00:00,21.16,21.27,21.14,21.19,200444.0,21.0338,21.1431,21.0139,21.0636,200444.0
2025-03-24 13:10:00,21.18,21.18,21.03,21.03,199737.0,21.0537,21.0537,20.9046,20.9046,199737.0
2025-03-24 13:20:00,21.02,21.09,20.98,21.07,220999.0,20.8946,20.9642,20.8549,20.9443,220999.0
2025-03-24 13:30:00,21.07,21.09,21.05,21.08,267930.0,20.9443,20.9642,20.9245,20.9543,267930.0
2025-03-24 13:40:00,21.07,21.07,20.98,21.02,197858.0,20.9443,20.9443,20.8549,20.8946,197858.0
2025-03-24 13:50:00,21.02,21.04,20.97,21.02,170576.0,20.8946,20.9145,20.8449,20.8946,170576.0
2025-03-24 14:00:00,21.02,21.04,20.91,20.94,260262.0,20.8946,20.9145,20.7853,20.8151,260262.0
2025-03-24 14:10:00,20.93,20.97,20.91,20.93,211569.0,20.8052,20.8449,20.7853,20.8052,211569.0
2025-03-24 14:20:00,20.93,20.95,20.91,20.92,146653.0,20.8052,20.8251,20.7853,20.7952,146653.0
2025-03-24 14:30:00,20.92,21.06,20.86,21.03,430769.0,20.7952,20.9344,20.7356,20.9046,430769.0
2025-03-24 14:40:00,21.04,21.12,21.0,21.08,377231.0,20.9145,20.994,20.8748,20.9543,377231.0
2025-03-24 14:50:00,21.09,21.11,21.07,21.09,61936.0,20.9642,20.9841,20.9443,20.9642,61936.0
2025-03-24 15:00:00,21.1,21.2,21.07,21.19,208072.0,20.9742,21.0736,20.9443,21.0636,208072.0
2025-03-24 15:10:00,21.2,21.25,21.16,21.23,178982.0,21.0736,21.1233,21.0338,21.1034,178982.0
2025-03-24 15:20:00,21.22,21.23,21.11,21.12,213021.0,21.0934,21.1034,20.9841,20.994,213021.0
2025-03-24 15:30:00,21.13,21.13,21.04,21.09,273004.0,21.004,21.004,20.9145,20.9642,273004.0
2025-03-24 15:40:00,21.09,21.19,21.09,21.12,264384.0,20.9642,21.0636,20.9642,20.994,264384.0
2025-03-24 15:50:00,21.12,21.2,20.95,20.95,1401510.0,20.994,21.0736,20.8251,20.8251,1401510.0
2025-03-25 09:30:00,20.8,21.01,20.7,20.86,768193.0,20.7411,20.9505,20.6414,20.8009,768193.0
2025-03-25 09:40:00,20.85,20.95,20.62,20.65,638388.0,20.791,20.8907,20.5616,20.5915,638388.0
2025-03-25 09:50:00,20.65,20.75,20.55,20.63,496517.0,20.5915,20.6913,20.4918,20.5716,496517.0
2025-03-25 10:00:00,20.66,20.75,20.49,20.74,486898.0,20.6015,20.6913,20.432,20.6813,486898.0
2025-03-25 10:10:00,20.73,20.77,20.63,20.63,294907.0,20.6713,20.7112,20.5716,20.5716,294907.0
2025-03-25 10:20:00,20.63,20.75,20.59,20.75,279034.0,20.5716,20.6913,20.5317,20.6913,279034.0
2025-03-25 10:30:00,20.75,20.75,20.64,20.71,250655.0,20.6913,20.6913,20.5816,20.6514,250655.0
2025-03-25 10:40:00,20.73,20.86,20.73,20.82,284613.0,20.6713,20.8009,20.6713,20.7611,284613.0
2025-03-25 10:50:00,20.82,20.86,20.7,20.76,240110.0,20.7611,20.8009,20.6414,20.7012,240110.0
2025-03-25 11:00:00,20.76,20.79,20.72,20.75,122084.0,20.7012,20.7311,20.6613,20.6913,122084.0
2025-03-25 11:10:00,20.73,20.73,20.66,20.73,113975.0,20.6713,20.6713,20.6015,20.6713,113975.0
2025-03-25 11:20:00,20.72,20.79,20.68,20.74,83446.0,20.6613,20.7311,20.6215,20.6813,83446.0
2025-03-25 11:30:00,20.74,20.77,20.68,20.76,105021.0,20.6813,20.7112,20.6215,20.7012,105021.0
2025-03-25 11:40:00,20.76,20.8,20.73,20.75,139843.0,20.7012,20.7411,20.6713,20.6913,139843.0
2025-03-25 11:50:00,20.75,20.79,20.66,20.7,125828.0,20.6913,20.7311,20.6015,20.6414,125828.0
2025-03-25 12:00:00,20.72,20.8,20.72,20.8,98768.0,20.6613,20.7411,20.6613,20.7411,98768.0
2025-03-25 12:10:00,20.8,20.82,20.74,20.76,212080.0,20.7411,20.7611,20.6813,20.7012,212080.0
2025-03-25 12:20:00,20.76,20.82,20.7,20.71,129630.0,20.7012,20.7611,20.6414,20.6514,129630.0
2025-03-25 12:30:00,20.71,20.72,20.63,20.63,253063.0,20.6514,20.6613,20.5716,20.5716,253063.0
2025-03-25 12:40:00,20.64,20.72,20.63,20.7,118561.0,20.5816,20.6613,20.5716,20.6414,118561.0
2025-03-25 12:50:00,20.7,20.73,20.68,20.68,35405.0,20.6414,20.6713,20.6215,20.6215,35405.0
2025-03-25 13:00:00,20.69,20.75,20.69,20.75,64046.0,20.6314,20.6913,20.6314,20.6913,64046.0
2025-03-25 13:10:00,20.74,20.74,20.57,20.58,94284.0,20.6813,20.6813,20.5118,20.5217,94284.0
2025-03-25 13:20:00,20.59,20.59,20.37,20.37,301241.0,20.5317,20.5317,20.3123,20.3123,301241.0
2025-03-25 13:30:00,20.38,20.52,20.38,20.48,140801.0,20.3223,20.4619,20.3223,20.422,140801.0
2025-03-25 13:40:00,20.48,20.54,20.47,20.52,102137.0,20.422,20.4819,20.4121,20.4619,102137.0
2025-03-25 13:50:00,20.52,20.52,20.44,20.45,65811.0,20.4619,20.4619,20.3821,20.3921,65811.0
2025-03-25 14:00:00,20.45,20.45,20.36,20.43,178042.0,20.3921,20.3921,20.3024,20.3722,178042.0
2025-03-25 14:10:00,20.43,20.49,20.43,20.48,133287.0,20.3722,20.432,20.3722,20.422,133287.0
2025-03-25 14:20:00,20.48,20.52,20.39,20.41,167786.0,20.422,20.4619,20.3323,20.3522,167786.0
2025-03-25 14:30:00,20.41,20.48,20.4,20.44,114819.0,20.3522,20.422,20.3423,20.3821,114819.0
2025-03-25 14:40:00,20.45,20.45,20.36,20.36,73461.0,20.3921,20.3921,20.3024,20.3024,73461.0
2025-03-25 14:50:00,20.36,20.46,20.36,20.46,141035.0,20.3024,20.4021,20.3024,20.4021,141035.0
2025-03-25 15:00:00,20.45,20.55,20.45,20.5,112430.0,20.3921,20.4918,20.3921,20.442,112430.0
2025-03-25 15:10:00,20.51,20.55,20.43,20.52,143127.0,20.4519,20.4918,20.3722,20.4619,143127.0
2025-03-25 15:20:00,20.52,20.54,20.46,20.46,100867.0,20.4619,20.4819,20.4021,20.4021,100867.0
2025-03-25 15:30:00,20.48,20.63,20.48,20.53,330152.0,20.422,20.5716,20.422,20.4719,330152.0
2025-03-25 15:40:00,20.54,20.68,20.54,20.64,216655.0,20.4819,20.6215,20.4819,20.5816,216655.0
2025-03-25 15:50:00,20.64,20.68,20.46,20.55,863342.0,20.5816,20.6215,20.4021,20.4918,863342.0
2025-03-26 09:30:00,20.28,20.5,20.21,20.42,807449.0,20.2226,20.442,20.1528,20.3622,807449.0
2025-03-26 09:40:00,20.43,20.49,19.85,19.93,693910.0,20.3722,20.432,19.7938,19.8736,693910.0
2025-03-26 09:50:00,19.93,19.93,19.62,19.71,693279.0,19.8736,19.8736,19.5645,19.6542,693279.0
2025-03-26 10:00:00,19.7,19.89,19.62,19.66,688063.0,19.6442,19.8337,19.5645,19.6043,688063.0
2025-03-26 10:10:00,19.65,19.68,19.45,19.49,522057.0,19.5944,19.6243,19.3949,19.4348,522057.0
2025-03-26 10:20:00,19.49,19.49,19.29,19.43,568910.0,19.4348,19.4348,19.2354,19.375,568910.0
2025-03-26 10:30:00,19.42,19.55,19.38,19.5,349821.0,19.365,19.4947,19.3251,19.4448,349821.0
2025-03-26 10:40:00,19.5,19.53,19.32,19.32,324471.0,19.4448,19.4747,19.2653,19.2653,324471.0
2025-03-26 10:50:00,19.32,19.55,19.32,19.34,391113.0,19.2653,19.4947,19.2653,19.2853,391113.0
2025-03-26 11:00:00,19.34,19.43,19.32,19.41,251969.0,19.2853,19.375,19.2653,19.3551,251969.0
2025-03-26 11:10:00,19.4,19.42,19.34,19.38,179951.0,19.3451,19.365,19.2853,19.3251,179951.0
2025-03-26 11:20:00,19.38,19.42,19.16,19.22,363539.0,19.3251,19.365,19.1058,19.1656,363539.0
2025-03-26 11:30:00,19.22,19.38,19.22,19.35,277603.0,19.1656,19.3251,19.1656,19.2952,277603.0
2025-03-26 11:40:00,19.35,19.37,19.23,19.23,132338.0,19.2952,19.3152,19.1756,19.1756,132338.0
2025-03-26 11:50:00,19.23,19.23,18.95,19.02,672787.0,19.1756,19.1756,18.8964,18.9662,672787.0
2025-03-26 12:00:00,19.01,19.03,18.89,18.94,362553.0,18.9562,18.9761,18.8365,18.8864,362553.0
2025-03-26 12:10:00,18.93,18.96,18.74,18.75,491371.0,18.8764,18.9063,18.687,18.6969,491371.0
2025-03-26 12:20:00,18.75,18.84,18.72,18.84,279156.0,18.6969,18.7867,18.667,18.7867,279156.0
2025-03-26 12:30:00,18.83,18.91,18.77,18.82,238047.0,18.7767,18.8565,18.7169,18.7667,238047.0
2025-03-26 12:40:00,18.82,18.83,18.73,18.77,210318.0,18.7667,18.7767,18.677,18.7169,210318.0
2025-03-26 12:50:00,18.76,18.77,18.44,18.46,616368.0,18.7069,18.7169,18.3878,18.4077,616368.0
2025-03-26 13:00:00,18.46,18.56,18.45,18.47,281900.0,18.4077,18.5075,18.3978,18.4177,281900.0
2025-03-26 13:10:00,18.46,18.52,18.38,18.43,310983.0,18.4077,18.4676,18.328,18.3778,310983.0
2025-03-26 13:20:00,18.41,18.45,18.36,18.41,185258.0,18.3579,18.3978,18.308,18.3579,185258.0
2025-03-26 13:30:00,18.39,18.4,18.21,18.26,362603.0,18.3379,18.3479,18.1585,18.2083,362603.0
2025-03-26 13:40:00,18.26,18.45,18.25,18.38,370340.0,18.2083,18.3978,18.1983,18.328,370340.0
2025-03-26 13:50:00,18.38,18.41,18.3,18.31,145857.0,18.328,18.3579,18.2482,18.2582,145857.0
2025-03-26 14:00:00,18.32,18.41,18.32,18.4,237498.0,18.2681,18.3579,18.2681,18.3479,237498.0
2025-03-26 14:10:00,18.4,18.61,18.39,18.57,339864.0,18.3479,18.5573,18.3379,18.5174,339864.0
2025-03-26 14:20:00,18.57,18.68,18.57,18.64,222509.0,18.5174,18.6271,18.5174,18.5872,222509.0
2025-03-26 14:30:00,18.62,18.68,18.56,18.56,129307.0,18.5673,18.6271,18.5075,18.5075,129307.0
2025-03-26 14:40:00,18.56,18.59,18.37,18.39,152851.0,18.5075,18.5374,18.318,18.3379,152851.0
2025-03-26 14:50:00,18.4,18.45,18.38,18.38,169933.0,18.3479,18.3978,18.328,18.328,169933.0
2025-03-26 15:00:00,18.39,18.57,18.39,18.43,385311.0,18.3379,18.5174,18.3379,18.3778,385311.0
2025-03-26 15:10:00,18.43,18.55,18.39,18.55,177119.0,18.3778,18.4975,18.3379,18.4975,177119.0
2025-03-26 15:20:00,18.53,18.57,18.48,18.48,218305.0,18.4775,18.5174,18.4277,18.4277,218305.0
2025-03-26 15:30:00,18.49,18.65,18.49,18.63,202454.0,18.4377,18.5972,18.4377,18.5773,202454.0
2025-03-26 15:40:00,18.62,18.86,18.6,18.86,415876.0,18.5673,18.8066,18.5473,18.8066,415876.0
2025-03-26 15:50:00,18.85,18.88,18.71,18.8,1126445.0,18.7966,18.8266,18.657,18.7468,1126445.0
2025-03-27 09:30:00,18.17,18.23,17.45,17.45,2317015.0,18.1186,18.1784,17.4006,17.4006,2317015.0
2025-03-27 09:40:00,17.45,17.94,17.37,17.9,900861.0,17.4006,17.8892,17.3208,17.8493,900861.0
2025-03-27 09:50:00,17.9,18.11,17.81,17.96,906328.0,17.8493,18.0587,17.7596,17.9092,906328.0
2025-03-27 10:00:00,17.95,18.07,17.69,17.78,509417.0,17.8992,18.0188,17.6399,17.7297,509417.0
2025-03-27 10:10:00,17.78,17.89,17.61,17.86,506823.0,17.7297,17.8394,17.5601,17.8094,506823.0
2025-03-27 10:20:00,17.85,18.04,17.73,18.04,270962.0,17.7995,17.9889,17.6798,17.9889,270962.0
2025-03-27 10:30:00,18.04,18.41,18.0,18.29,697028.0,17.9889,18.3579,17.949,18.2382,697028.0
2025-03-27 10:40:00,18.3,18.34,18.21,18.21,318118.0,18.2482,18.2881,18.1585,18.1585,318118.0
2025-03-27 10:50:00,18.22,18.38,18.17,18.3,400769.0,18.1684,18.328,18.1186,18.2482,400769.0
2025-03-27 11:00:00,18.3,18.31,18.1,18.1,165668.0,18.2482,18.2582,18.0488,18.0488,165668.0
2025-03-27 11:10:00,18.1,18.13,18.0,18.07,492281.0,18.0488,18.0787,17.949,18.0188,492281.0
2025-03-27 11:20:00,18.07,18.08,17.93,17.94,239887.0,18.0188,18.0288,17.8792,17.8892,239887.0
2025-03-27 11:30:00,17.92,17.93,17.72,17.74,315440.0,17.8693,17.8792,17.6698,17.6898,315440.0
2025-03-27 11:40:00,17.73,17.74,17.6,17.6,353531.0,17.6798,17.6898,17.5502,17.5502,353531.0
2025-03-27 11:50:00,17.61,17.73,17.56,17.57,352019.0,17.5601,17.6798,17.5103,17.5203,352019.0
2025-03-27 12:00:00,17.57,17.7,17.55,17.68,259815.0,17.5203,17.6499,17.5003,17.63,259815.0
2025-03-27 12:10:00,17.69,17.84,17.63,17.8,185842.0,17.6399,17.7895,17.5801,17.7496,185842.0
2025-03-27 12:20:00,17.8,17.86,17.64,17.65,186399.0,17.7496,17.8094,17.5901,17.6,186399.0
2025-03-27 12:30:00,17.66,17.75,17.61,17.64,184704.0,17.61,17.6998,17.5601,17.5901,184704.0
2025-03-27 12:40:00,17.64,17.7,17.57,17.57,194091.0,17.5901,17.6499,17.5203,17.5203,194091.0
2025-03-27 12:50:00,17.56,17.57,17.39,17.39,668743.0,17.5103,17.5203,17.3408,17.3408,668743.0
2025-03-27 13:00:00,17.39,17.54,17.39,17.51,328323.0,17.3408,17.4903,17.3408,17.4604,328323.0
2025-03-27 13:10:00,17.5,17.63,17.48,17.59,253696.0,17.4505,17.5801,17.4305,17.5402,253696.0
2025-03-27 13:20:00,17.59,17.6,17.41,17.41,233854.0,17.5402,17.5502,17.3607,17.3607,233854.0
2025-03-27 13:30:00,17.42,17.52,17.41,17.47,149884.0,17.3707,17.4704,17.3607,17.4205,149884.0
2025-03-27 13:40:00,17.46,17.59,17.43,17.55,150195.0,17.4106,17.5402,17.3807,17.5003,150195.0
2025-03-27 13:50:00,17.56,17.61,17.43,17.48,170880.0,17.5103,17.5601,17.3807,17.4305,170880.0
2025-03-27 14:00:00,17.48,17.75,17.48,17.7,226491.0,17.4305,17.6998,17.4305,17.6499,226491.0
2025-03-27 14:10:00,17.71,17.77,17.66,17.68,190534.0,17.6599,17.7197,17.61,17.63,190534.0
2025-03-27 14:20:00,17.68,17.75,17.63,17.69,101387.0,17.63,17.6998,17.5801,17.6399,101387.0
2025-03-27 14:30:00,17.69,17.79,17.67,17.79,83642.0,17.6399,17.7396,17.62,17.7396,83642.0
2025-03-27 14:40:00,17.78,17.93,17.78,17.91,175569.0,17.7297,17.8792,17.7297,17.8593,175569.0
2025-03-27 14:50:00,17.91,17.99,17.77,17.77,230557.0,17.8593,17.9391,17.7197,17.7197,230557.0
2025-03-27 15:00:00,17.77,17.89,17.77,17.85,147846.0,17.7197,17.8394,17.7197,17.7995,147846.0
2025-03-27 15:10:00,17.85,18.03,17.84,18.02,286564.0,17.7995,17.979,17.7895,17.969,286564.0
2025-03-27 15:20:00,18.03,18.17,18.02,18.08,226520.0,17.979,18.1186,17.969,18.0288,226520.0
2025-03-27 15:30:00,18.07,18.08,17.98,17.98,237888.0,18.0188,18.0288,17.9291,17.9291,237888.0
2025-03-27 15:40:00,17.98,18.04,17.88,17.95,360384.0,17.9291,17.9889,17.8294,17.8992,360384.0
2025-03-27 15:50:00,17.94,17.94,17.63,17.7,967187.0,17.8892,17.8892,17.5801,17.6499,967187.0
2025-03-28 09:30:00,17.33,17.56,17.17,17.51,982919.0,17.2809,17.5103,17.1214,17.4604,982919.0
2025-03-28 09:40:00,17.51,17.59,17.33,17.51,750220.0,17.4604,17.5402,17.2809,17.4604,750220.0
2025-03-28 09:50:00,17.51,17.52,17.2,17.26,527150.0,17.4604,17.4704,17.1513,17.2111,527150.0
2025-03-28 10:00:00,17.25,17.33,16.88,16.97,1668420.0,17.2012,17.2809,16.8322,16.922,1668420.0
2025-03-28 10:10:00,16.96,16.99,16.74,16.78,924095.0,16.912,16.9419,16.6926,16.7325,924095.0
2025-03-28 10:20:00,16.78,16.86,16.61,16.63,839237.0,16.7325,16.8123,16.563,16.5829,839237.0
2025-03-28 10:30:00,16.62,16.7,16.43,16.64,1497035.0,16.573,16.6527,16.3835,16.5929,1497035.0
2025-03-28 10:40:00,16.64,16.66,16.5,16.52,700351.0,16.5929,16.6128,16.4533,16.4732,700351.0
2025-03-28 10:50:00,16.51,16.63,16.4,16.45,802383.0,16.4633,16.5829,16.3536,16.4034,802383.0
2025-03-28 11:00:00,16.46,16.48,16.22,16.27,951002.0,16.4134,16.4333,16.1741,16.2239,951002.0
2025-03-28 11:10:00,16.29,16.46,16.27,16.37,754227.0,16.2439,16.4134,16.2239,16.3237,754227.0
2025-03-28 11:20:00,16.36,16.41,16.27,16.34,414609.0,16.3137,16.3635,16.2239,16.2937,414609.0
2025-03-28 11:30:00,16.34,16.45,16.31,16.41,333481.0,16.2937,16.4034,16.2638,16.3635,333481.0
2025-03-28 11:40:00,16.4,16.42,16.26,16.32,463818.0,16.3536,16.3735,16.214,16.2738,463818.0
2025-03-28 11:50:00,16.32,16.32,16.08,16.08,620037.0,16.2738,16.2738,16.0345,16.0345,620037.0
2025-03-28 12:00:00,16.07,16.18,16.07,16.09,391703.0,16.0245,16.1342,16.0245,16.0445,391703.0
2025-03-28 12:10:00,16.09,16.16,15.93,15.93,639994.0,16.0445,16.1143,15.8849,15.8849,639994.0
2025-03-28 12:20:00,15.94,15.99,15.9,15.98,421268.0,15.8949,15.9447,15.855,15.9348,421268.0
2025-03-28 12:30:00,15.98,16.11,15.97,16.02,434484.0,15.9348,16.0644,15.9248,15.9747,434484.0
2025-03-28 12:40:00,16.02,16.08,15.99,16.03,293412.0,15.9747,16.0345,15.9447,15.9846,293412.0
2025-03-28 12:50:00,16.02,16.09,15.97,15.98,213774.0,15.9747,16.0445,15.9248,15.9348,213774.0
2025-03-28 13:00:00,15.98,15.98,15.76,15.76,592208.0,15.9348,15.9348,15.7154,15.7154,592208.0
2025-03-28 13:10:00,15.76,15.93,15.74,15.88,451603.0,15.7154,15.8849,15.6954,15.835,451603.0
2025-03-28 13:20:00,15.88,15.91,15.77,15.82,238993.0,15.835,15.865,15.7254,15.7752,238993.0
2025-03-28 13:30:00,15.82,15.9,15.8,15.9,213724.0,15.7752,15.855,15.7553,15.855,213724.0
2025-03-28 13:40:00,15.9,15.94,15.85,15.86,522051.0,15.855,15.8949,15.8051,15.8151,522051.0
2025-03-28 13:50:00,15.86,15.99,15.85,15.99,439607.0,15.8151,15.9447,15.8051,15.9447,439607.0
2025-03-28 14:00:00,15.99,16.07,15.97,16.07,307705.0,15.9447,16.0245,15.9248,16.0245,307705.0
2025-03-28 14:10:00,16.07,16.13,16.04,16.09,177422.0,16.0245,16.0843,15.9946,16.0445,177422.0
2025-03-28 14:20:00,16.1,16.11,15.99,16.05,150074.0,16.0544,16.0644,15.9447,16.0046,150074.0
2025-03-28 14:30:00,16.04,16.1,16.01,16.01,121081.0,15.9946,16.0544,15.9647,15.9647,121081.0
2025-03-28 14:40:00,16.01,16.07,15.99,16.01,204027.0,15.9647,16.0245,15.9447,15.9647,204027.0
2025-03-28 14:50:00,16.01,16.2,15.99,16.19,455678.0,15.9647,16.1541,15.9447,16.1442,455678.0
2025-03-28 15:00:00,16.2,16.35,16.16,16.3,366077.0,16.1541,16.3037,16.1143,16.2539,366077.0
2025-03-28 15:10:00,16.29,16.29,16.11,16.17,206074.0,16.2439,16.2439,16.0644,16.1242,206074.0
2025-03-28 15:20:00,16.16,16.16,15.95,15.96,293346.0,16.1143,16.1143,15.9048,15.9148,293346.0
2025-03-28 15:30:00,15.96,16.01,15.83,15.87,392872.0,15.9148,15.9647,15.7852,15.8251,392872.0
2025-03-28 15:40:00,15.87,15.9,15.79,15.9,438663.0,15.8251,15.855,15.7453,15.855,438663.0
2025-03-28 15:50:00,15.91,16.06,15.83,16.02,1127019.0,15.865,16.0145,15.7852,15.9747,1127019.0
2025-03-31 09:30:00,15.07,15.09,14.56,14.83,3030258.0,15.0273,15.0473,14.5188,14.788,3030258.0
2025-03-31 09:40:00,14.83,14.83,14.4,14.68,1220820.0,14.788,14.788,14.3592,14.6384,1220820.0
2025-03-31 09:50:00,14.67,15.06,14.61,14.9,686124.0,14.6285,15.0174,14.5686,14.8578,686124.0
2025-03-31 10:00:00,14.89,15.16,14.89,15.13,750336.0,14.8478,15.1171,14.8478,15.0872,750336.0
2025-03-31 10:10:00,15.13,15.2,14.88,14.9,506728.0,15.0872,15.157,14.8379,14.8578,506728.0
2025-03-31 10:20:00,14.9,14.96,14.68,14.74,574217.0,14.8578,14.9177,14.6384,14.6983,574217.0
2025-03-31 10:30:00,14.74,15.11,14.74,15.08,568327.0,14.6983,15.0672,14.6983,15.0373,568327.0
2025-03-31 10:40:00,15.07,15.21,14.99,15.12,451043.0,15.0273,15.1669,14.9476,15.0772,451043.0
2025-03-31 10:50:00,15.12,15.14,14.93,14.98,394518.0,15.0772,15.0971,14.8877,14.9376,394518.0
2025-03-31 11:00:00,14.98,15.13,14.94,14.95,482657.0,14.9376,15.0872,14.8977,14.9077,482657.0
2025-03-31 11:10:00,14.95,15.01,14.83,14.98,421148.0,14.9077,14.9675,14.788,14.9376,421148.0
2025-03-31 11:20:00,14.98,15.16,14.98,15.03,451755.0,14.9376,15.1171,14.9376,14.9875,451755.0
2025-03-31 11:30:00,15.03,15.18,15.0,15.12,412843.0,14.9875,15.137,14.9575,15.0772,412843.0
2025-03-31 11:40:00,15.12,15.19,15.08,15.12,275530.0,15.0772,15.147,15.0373,15.0772,275530.0
2025-03-31 11:50:00,15.12,15.12,14.94,14.97,342223.0,15.0772,15.0772,14.8977,14.9276,342223.0
2025-03-31 12:00:00,14.97,15.06,14.89,14.94,268239.0,14.9276,15.0174,14.8478,14.8977,268239.0
2025-03-31 12:10:00,14.94,15.0,14.86,15.0,240166.0,14.8977,14.9575,14.8179,14.9575,240166.0
2025-03-31 12:20:00,14.99,15.15,14.94,15.14,215980.0,14.9476,15.1071,14.8977,15.0971,215980.0
2025-03-31 12:30:00,15.14,15.15,15.06,15.1,108010.0,15.0971,15.1071,15.0174,15.0573,108010.0
2025-03-31 12:40:00,15.11,15.14,15.04,15.09,160408.0,15.0672,15.0971,14.9974,15.0473,160408.0
2025-03-31 12:50:00,15.09,15.15,14.96,15.0,320801.0,15.0473,15.1071,14.9177,14.9575,320801.0
2025-03-31 13:00:00,14.99,15.24,14.97,15.24,326233.0,14.9476,15.1969,14.9276,15.1969,326233.0
2025-03-31 13:10:00,15.24,15.31,15.1,15.1,282557.0,15.1969,15.2667,15.0573,15.0573,282557.0
2025-03-31 13:20:00,15.1,15.1,15.02,15.07,217780.0,15.0573,15.0573,14.9775,15.0273,217780.0
2025-03-31 13:30:00,15.07,15.17,15.05,15.15,107644.0,15.0273,15.1271,15.0074,15.1071,107644.0
2025-03-31 13:40:00,15.15,15.15,15.0,15.03,139173.0,15.1071,15.1071,14.9575,14.9875,139173.0
2025-03-31 13:50:00,15.06,15.14,14.99,14.99,84555.0,15.0174,15.0971,14.9476,14.9476,84555.0
2025-03-31 14:00:00,14.99,15.33,14.97,15.33,367857.0,14.9476,15.2866,14.9276,15.2866,367857.0
2025-03-31 14:10:00,15.32,15.43,15.29,15.4,391837.0,15.2766,15.3863,15.2467,15.3564,391837.0
2025-03-31 14:20:00,15.41,15.47,15.34,15.46,209147.0,15.3664,15.4262,15.2966,15.4162,209147.0
2025-03-31 14:30:00,15.47,15.69,15.45,15.67,390370.0,15.4262,15.6456,15.4063,15.6256,390370.0
2025-03-31 14:40:00,15.67,15.76,15.54,15.66,395084.0,15.6256,15.7154,15.496,15.6157,395084.0
2025-03-31 14:50:00,15.66,15.8,15.56,15.56,222506.0,15.6157,15.7553,15.516,15.516,222506.0
2025-03-31 15:00:00,15.56,15.74,15.56,15.68,191460.0,15.516,15.6954,15.516,15.6356,191460.0
2025-03-31 15:10:00,15.67,15.79,15.62,15.66,259103.0,15.6256,15.7453,15.5758,15.6157,259103.0
2025-03-31 15:20:00,15.66,15.79,15.55,15.57,333933.0,15.6157,15.7453,15.506,15.5259,333933.0
2025-03-31 15:30:00,15.57,15.76,15.55,15.71,293074.0,15.5259,15.7154,15.506,15.6655,293074.0
2025-03-31 15:40:00,15.71,15.92,15.71,15.78,453184.0,15.6655,15.8749,15.6655,15.7353,453184.0
2025-03-31 15:50:00,15.78,15.97,15.6,15.92,1354404.0,15.7353,15.9248,15.5558,15.8749,1354404.0
2025-04-01 09:30:00,15.7,15.83,15.26,15.35,1093111.0,15.6556,15.7852,15.2168,15.3065,1093111.0
2025-04-01 09:40:00,15.35,15.71,15.31,15.62,630538.0,15.3065,15.6655,15.2667,15.5758,630538.0
2025-04-01 09:50:00,15.62,15.64,15.35,15.39,586527.0,15.5758,15.5957,15.3065,15.3464,586527.0
2025-04-01 10:00:00,15.39,15.47,15.1,15.17,789888.0,15.3464,15.4262,15.0573,15.1271,789888.0
2025-04-01 10:10:00,15.18,15.2,14.94,14.95,864682.0,15.137,15.157,14.8977,14.9077,864682.0
2025-04-01 10:20:00,14.95,15.06,14.82,14.99,716002.0,14.9077,15.0174,14.778,14.9476,716002.0
2025-04-01 10:30:00,14.98,15.38,14.97,15.31,725903.0,14.9376,15.3365,14.9276,15.2667,725903.0
2025-04-01 10:40:00,15.3,15.49,15.28,15.41,627615.0,15.2567,15.4462,15.2367,15.3664,627615.0
2025-04-01 10:50:00,15.41,15.64,15.41,15.63,484088.0,15.3664,15.5957,15.3664,15.5858,484088.0
2025-04-01 11:00:00,15.63,15.72,15.62,15.72,330183.0,15.5858,15.6755,15.5758,15.6755,330183.0
2025-04-01 11:10:00,15.71,15.94,15.64,15.83,529203.0,15.6655,15.8949,15.5957,15.7852,529203.0
2025-04-01 11:20:00,15.82,15.91,15.76,15.79,326271.0,15.7752,15.865,15.7154,15.7453,326271.0
2025-04-01 11:30:00,15.79,15.82,15.72,15.76,264590.0,15.7453,15.7752,15.6755,15.7154,264590.0
2025-04-01 11:40:00,15.76,15.86,15.67,15.83,272701.0,15.7154,15.8151,15.6256,15.7852,272701.0
2025-04-01 11:50:00,15.84,15.87,15.75,15.87,214384.0,15.7952,15.8251,15.7054,15.8251,214384.0
2025-04-01 12:00:00,15.87,15.93,15.82,15.89,159129.0,15.8251,15.8849,15.7752,15.845,159129.0
2025-04-01 12:10:00,15.89,15.97,15.85,15.94,276811.0,15.845,15.9248,15.8051,15.8949,276811.0
2025-04-01 12:20:00,15.94,15.98,15.69,15.72,264999.0,15.8949,15.9348,15.6456,15.6755,264999.0
2025-04-01 12:30:00,15.72,15.76,15.55,15.57,284618.0,15.6755,15.7154,15.506,15.5259,284618.0
2025-04-01 12:40:00,15.58,15.63,15.47,15.62,341885.0,15.5359,15.5858,15.4262,15.5758,341885.0
2025-04-01 12:50:00,15.62,15.78,15.6,15.71,283726.0,15.5758,15.7353,15.5558,15.6655,283726.0
2025-04-01 13:00:00,15.71,15.78,15.63,15.69,162660.0,15.6655,15.7353,15.5858,15.6456,162660.0
2025-04-01 13:10:00,15.68,15.82,15.66,15.68,193889.0,15.6356,15.7752,15.6157,15.6356,193889.0
2025-04-01 13:20:00,15.68,15.73,15.63,15.66,141177.0,15.6356,15.6855,15.5858,15.6157,141177.0
2025-04-01 13:30:00,15.65,15.74,15.64,15.73,119966.0,15.6057,15.6954,15.5957,15.6855,119966.0
2025-04-01 13:40:00,15.74,15.81,15.67,15.71,122639.0,15.6954,15.7652,15.6256,15.6655,122639.0
2025-04-01 13:50:00,15.71,15.76,15.55,15.55,248173.0,15.6655,15.7154,15.506,15.506,248173.0
2025-04-01 14:00:00,15.56,15.57,15.23,15.23,383287.0,15.516,15.5259,15.1869,15.1869,383287.0
2025-04-01 14:10:00,15.24,15.3,15.11,15.13,519658.0,15.1969,15.2567,15.0672,15.0872,519658.0
2025-04-01 14:20:00,15.14,15.17,15.04,15.13,422068.0,15.0971,15.1271,14.9974,15.0872,422068.0
2025-04-01 14:30:00,15.13,15.25,15.13,15.15,200592.0,15.0872,15.2068,15.0872,15.1071,200592.0
2025-04-01 14:40:00,15.15,15.22,15.12,15.12,152055.0,15.1071,15.1769,15.0772,15.0772,152055.0
2025-04-01 14:50:00,15.11,15.28,15.07,15.23,390374.0,15.0672,15.2367,15.0273,15.1869,390374.0
2025-04-01 15:00:00,15.24,15.32,15.22,15.22,273316.0,15.1969,15.2766,15.1769,15.1769,273316.0
2025-04-01 15:10:00,15.21,15.35,15.21,15.31,244179.0,15.1669,15.3065,15.1669,15.2667,244179.0
2025-04-01 15:20:00,15.31,15.4,15.29,15.32,350453.0,15.2667,15.3564,15.2467,15.2766,350453.0
2025-04-01 15:30:00,15.32,15.56,15.31,15.55,519019.0,15.2766,15.516,15.2667,15.506,519019.0
2025-04-01 15:40:00,15.54,15.71,15.54,15.71,530513.0,15.496,15.6655,15.496,15.6655,530513.0
2025-04-01 15:50:00,15.71,15.95,15.68,15.95,1403741.0,15.6655,15.9048,15.6356,15.9048,1403741.0
2025-04-02 09:30:00,15.25,15.78,15.04,15.63,1774413.0,15.2068,15.7353,14.9974,15.5858,1774413.0
2025-04-02 09:40:00,15.62,15.84,15.44,15.8,954496.0,15.5758,15.7952,15.3963,15.7553,954496.0
2025-04-02 09:50:00,15.79,15.82,15.54,15.54,668005.0,15.7453,15.7752,15.496,15.496,668005.0
2025-04-02 10:00:00,15.52,15.92,15.46,15.72,844057.0,15.4761,15.8749,15.4162,15.6755,844057.0
2025-04-02 10:10:00,15.72,15.78,15.6,15.68,981661.0,15.6755,15.7353,15.5558,15.6356,981661.0
2025-04-02 10:20:00,15.68,15.86,15.65,15.81,528250.0,15.6356,15.8151,15.6057,15.7652,528250.0
2025-04-02 10:30:00,15.81,15.89,15.62,15.65,737142.0,15.7652,15.845,15.5758,15.6057,737142.0
2025-04-02 10:40:00,15.65,15.71,15.54,15.62,819450.0,15.6057,15.6655,15.496,15.5758,819450.0
2025-04-02 10:50:00,15.61,15.77,15.59,15.77,332375.0,15.5658,15.7254,15.5459,15.7254,332375.0
2025-04-02 11:00:00,15.76,15.81,15.67,15.8,397090.0,15.7154,15.7652,15.6256,15.7553,397090.0
2025-04-02 11:10:00,15.8,15.82,15.66,15.82,217610.0,15.7553,15.7752,15.6157,15.7752,217610.0
2025-04-02 11:20:00,15.83,16.11,15.82,16.04,681546.0,15.7852,16.0644,15.7752,15.9946,681546.0
2025-04-02 11:30:00,16.04,16.18,16.02,16.15,226137.0,15.9946,16.1342,15.9747,16.1043,226137.0
2025-04-02 11:40:00,16.16,16.19,15.97,16.0,344723.0,16.1143,16.1442,15.9248,15.9547,344723.0
2025-04-02 11:50:00,15.99,16.09,15.93,16.05,279549.0,15.9447,16.0445,15.8849,16.0046,279549.0
2025-04-02 12:00:00,16.05,16.11,16.02,16.07,98553.0,16.0046,16.0644,15.9747,16.0245,98553.0
2025-04-02 12:10:00,16.08,16.29,16.08,16.28,214533.0,16.0345,16.2439,16.0345,16.2339,214533.0
2025-04-02 12:20:00,16.27,16.43,16.25,16.43,275563.0,16.2239,16.3835,16.204,16.3835,275563.0
2025-04-02 12:30:00,16.43,16.5,16.34,16.39,306859.0,16.3835,16.4533,16.2937,16.3436,306859.0
2025-04-02 12:40:00,16.39,16.57,16.32,16.56,344489.0,16.3436,16.5231,16.2738,16.5131,344489.0
2025-04-02 12:50:00,16.57,16.61,16.48,16.54,498197.0,16.5231,16.563,16.4333,16.4932,498197.0
2025-04-02 13:00:00,16.53,16.77,16.53,16.75,333658.0,16.4832,16.7225,16.4832,16.7026,333658.0
2025-04-02 13:10:00,16.75,16.88,16.74,16.8,499748.0,16.7026,16.8322,16.6926,16.7524,499748.0
2025-04-02 13:20:00,16.8,16.8,16.62,16.63,464511.0,16.7524,16.7524,16.573,16.5829,464511.0
2025-04-02 13:30:00,16.62,16.62,16.34,16.43,501134.0,16.573,16.573,16.2937,16.3835,501134.0
2025-04-02 13:40:00,16.44,16.46,16.22,16.25,309761.0,16.3935,16.4134,16.1741,16.204,309761.0
2025-04-02 13:50:00,16.25,16.3,16.16,16.24,418726.0,16.204,16.2539,16.1143,16.194,418726.0
2025-04-02 14:00:00,16.24,16.32,16.03,16.08,333898.0,16.194,16.2738,15.9846,16.0345,333898.0
2025-04-02 14:10:00,16.09,16.13,16.0,16.03,252118.0,16.0445,16.0843,15.9547,15.9846,252118.0
2025-04-02 14:20:00,16.03,16.08,15.87,15.87,250541.0,15.9846,16.0345,15.8251,15.8251,250541.0
2025-04-02 14:30:00,15.86,16.14,15.85,16.14,441412.0,15.8151,16.0943,15.8051,16.0943,441412.0
2025-04-02 14:40:00,16.14,16.19,16.05,16.11,273806.0,16.0943,16.1442,16.0046,16.0644,273806.0
2025-04-02 14:50:00,16.12,16.13,15.87,15.87,173206.0,16.0744,16.0843,15.8251,15.8251,173206.0
2025-04-02 15:00:00,15.9,16.07,15.9,16.01,215081.0,15.855,16.0245,15.855,15.9647,215081.0
2025-04-02 15:10:00,16.0,16.0,15.84,15.88,185778.0,15.9547,15.9547,15.7952,15.835,185778.0
2025-04-02 15:20:00,15.88,16.11,15.88,16.09,339688.0,15.835,16.0644,15.835,16.0445,339688.0
2025-04-02 15:30:00,16.09,16.23,16.01,16.15,402701.0,16.0445,16.1841,15.9647,16.1043,402701.0
2025-04-02 15:40:00,16.15,16.41,16.13,16.34,611477.0,16.1043,16.3635,16.0843,16.2937,611477.0
2025-04-02 15:50:00,16.35,16.38,16.23,16.25,1445958.0,16.3037,16.3336,16.1841,16.204,1445958.0
2025-04-03 09:30:00,13.82,14.11,13.58,13.89,3198548.0,13.7809,14.0701,13.5416,13.8507,3198548.0
2025-04-03 09:40:00,13.9,13.9,13.52,13.54,1524351.0,13.8607,13.8607,13.4817,13.5017,1524351.0
2025-04-03 09:50:00,13.54,13.81,13.53,13.56,1417926.0,13.5017,13.7709,13.4917,13.5216,1417926.0
2025-04-03 10:00:00,13.55,13.63,13.3,13.31,2017898.0,13.5116,13.5914,13.2624,13.2723,2017898.0
2025-04-03 10:10:00,13.31,13.41,13.21,13.23,1553141.0,13.2723,13.372,13.1726,13.1925,1553141.0
2025-04-03 10:20:00,13.23,13.43,13.15,13.31,1211318.0,13.1925,13.392,13.1128,13.2723,1211318.0
2025-04-03 10:30:00,13.31,13.38,13.0,13.04,1309231.0,13.2723,13.3421,12.9632,13.0031,1309231.0
2025-04-03 10:40:00,13.04,13.13,12.74,12.74,1967952.0,13.0031,13.0928,12.7039,12.7039,1967952.0
2025-04-03 10:50:00,12.74,12.76,12.55,12.55,1635444.0,12.7039,12.7239,12.5145,12.5145,1635444.0
2025-04-03 11:00:00,12.55,12.64,12.13,12.16,2105390.0,12.5145,12.6042,12.0957,12.1256,2105390.0
2025-04-03 11:10:00,12.16,12.34,12.16,12.24,1401179.0,12.1256,12.3051,12.1256,12.2054,1401179.0
2025-04-03 11:20:00,12.23,12.38,12.11,12.21,1202500.0,12.1954,12.345,12.0757,12.1754,1202500.0
2025-04-03 11:30:00,12.2,12.54,12.19,12.54,1343881.0,12.1655,12.5045,12.1555,12.5045,1343881.0
2025-04-03 11:40:00,12.54,12.62,12.22,12.27,1095914.0,12.5045,12.5843,12.1854,12.2353,1095914.0
2025-04-03 11:50:00,12.26,12.28,12.1,12.12,1303340.0,12.2253,12.2452,12.0657,12.0857,1303340.0
2025-04-03 12:00:00,12.11,12.3,12.11,12.11,978099.0,12.0757,12.2652,12.0757,12.0757,978099.0
2025-04-03 12:10:00,12.12,12.38,12.1,12.38,789578.0,12.0857,12.345,12.0657,12.345,789578.0
2025-04-03 12:20:00,12.37,12.38,12.13,12.29,738782.0,12.335,12.345,12.0957,12.2552,738782.0
2025-04-03 12:30:00,12.29,12.34,11.95,12.0,1595331.0,12.2552,12.3051,11.9162,11.966,1595331.0
2025-04-03 12:40:00,12.0,12.18,11.97,12.06,926885.0,11.966,12.1455,11.9361,12.0259,926885.0
2025-04-03 12:50:00,12.06,12.06,11.7,11.73,1222741.0,12.0259,12.0259,11.6669,11.6968,1222741.0
2025-04-03 13:00:00,11.74,11.88,11.71,11.77,870514.0,11.7068,11.8464,11.6769,11.7367,870514.0
2025-04-03 13:10:00,11.76,11.88,11.72,11.84,643247.0,11.7267,11.8464,11.6868,11.8065,643247.0
2025-04-03 13:20:00,11.85,11.9,11.72,11.86,823371.0,11.8165,11.8663,11.6868,11.8264,823371.0
2025-04-03 13:30:00,11.85,12.08,11.85,12.01,850345.0,11.8165,12.0458,11.8165,11.976,850345.0
2025-04-03 13:40:00,12.01,12.09,11.94,11.94,541919.0,11.976,12.0558,11.9062,11.9062,541919.0
2025-04-03 13:50:00,11.95,11.96,11.79,11.79,673150.0,11.9162,11.9261,11.7566,11.7566,673150.0
2025-04-03 14:00:00,11.79,11.85,11.67,11.72,650918.0,11.7566,11.8165,11.637,11.6868,650918.0
2025-04-03 14:10:00,11.72,11.72,11.55,11.58,783069.0,11.6868,11.6868,11.5173,11.5472,783069.0
2025-04-03 14:20:00,11.59,11.71,11.58,11.66,546446.0,11.5572,11.6769,11.5472,11.627,546446.0
2025-04-03 14:30:00,11.67,11.84,11.61,11.81,488660.0,11.637,11.8065,11.5771,11.7766,488660.0
2025-04-03 14:40:00,11.8,12.0,11.77,11.9,806496.0,11.7666,11.966,11.7367,11.8663,806496.0
2025-04-03 14:50:00,11.9,12.13,11.87,12.11,818023.0,11.8663,12.0957,11.8364,12.0757,818023.0
2025-04-03 15:00:00,12.1,12.19,11.96,11.99,833289.0,12.0657,12.1555,11.9261,11.9561,833289.0
2025-04-03 15:10:00,11.99,12.06,11.6,11.68,850384.0,11.9561,12.0259,11.5672,11.6469,850384.0
2025-04-03 15:20:00,11.68,11.74,11.51,11.53,1105229.0,11.6469,11.7068,11.4774,11.4974,1105229.0
2025-04-03 15:30:00,11.53,11.58,11.45,11.55,1511836.0,11.4974,11.5472,11.4176,11.5173,1511836.0
2025-04-03 15:40:00,11.54,11.71,11.49,11.53,1067913.0,11.5073,11.6769,11.4575,11.4974,1067913.0
2025-04-03 15:50:00,11.53,11.66,11.4,11.4,1912736.0,11.4974,11.627,11.3677,11.3677,1912736.0
2025-04-04 09:30:00,10.07,10.42,9.5,9.59,5527950.0,10.0415,10.3905,9.4731,9.5629,5527950.0
2025-04-04 09:40:00,9.59,9.7,9.3,9.5,3620115.0,9.5629,9.6725,9.2737,9.4731,3620115.0
2025-04-04 09:50:00,9.5,9.81,9.38,9.71,3309232.0,9.4731,9.7822,9.3534,9.6825,3309232.0
2025-04-04 10:00:00,9.7,9.75,9.31,9.32,1978812.0,9.6725,9.7224,9.2836,9.2936,1978812.0
2025-04-04 10:10:00,9.31,9.38,9.05,9.12,3228897.0,9.2836,9.3534,9.0244,9.0942,3228897.0
2025-04-04 10:20:00,9.12,9.27,8.9,8.91,2471197.0,9.0942,9.2438,8.8748,8.8848,2471197.0
2025-04-04 10:30:00,8.91,9.04,8.7,8.88,2908403.0,8.8848,9.0144,8.6754,8.8549,2908403.0
2025-04-04 10:40:00,8.89,8.9,8.34,8.34,2716858.0,8.8648,8.8748,8.3164,8.3164,2716858.0
2025-04-04 10:50:00,8.33,8.98,8.18,8.77,4751018.0,8.3064,8.9546,8.1568,8.7452,4751018.0
2025-04-04 11:00:00,8.76,9.38,8.7,9.12,4129149.0,8.7352,9.3534,8.6754,9.0942,4129149.0
2025-04-04 11:10:00,9.12,9.74,9.11,9.52,3273735.0,9.0942,9.7124,9.0842,9.4931,3273735.0
2025-04-04 11:20:00,9.53,9.81,9.32,9.33,2479521.0,9.503,9.7822,9.2936,9.3036,2479521.0
2025-04-04 11:30:00,9.33,9.45,8.97,9.05,2064657.0,9.3036,9.4232,8.9446,9.0244,2064657.0
2025-04-04 11:40:00,9.04,9.37,9.04,9.34,1572808.0,9.0144,9.3435,9.0144,9.3136,1572808.0
2025-04-04 11:50:00,9.34,9.39,9.07,9.07,1574358.0,9.3136,9.3634,9.0443,9.0443,1574358.0
2025-04-04 12:00:00,9.09,9.29,9.07,9.1,1161182.0,9.0643,9.2637,9.0443,9.0742,1161182.0
2025-04-04 12:10:00,9.1,9.26,8.95,8.97,2136822.0,9.0742,9.2338,8.9247,8.9446,2136822.0
2025-04-04 12:20:00,8.97,8.98,8.77,8.85,1659820.0,8.9446,8.9546,8.7452,8.8249,1659820.0
2025-04-04 12:30:00,8.84,9.04,8.78,9.0,1023649.0,8.815,9.0144,8.7551,8.9745,1023649.0
2025-04-04 12:40:00,9.0,9.07,8.84,8.87,788522.0,8.9745,9.0443,8.815,8.8449,788522.0
2025-04-04 12:50:00,8.87,9.02,8.84,8.96,849687.0,8.8449,8.9945,8.815,8.9346,849687.0
2025-04-04 13:00:00,8.95,9.1,8.9,8.94,831988.0,8.9247,9.0742,8.8748,8.9147,831988.0
2025-04-04 13:10:00,8.95,8.96,8.64,8.72,1017604.0,8.9247,8.9346,8.6155,8.6953,1017604.0
2025-04-04 13:20:00,8.75,8.9,8.73,8.8,820615.0,8.7252,8.8748,8.7053,8.7751,820615.0
2025-04-04 13:30:00,8.8,9.03,8.66,9.01,1252248.0,8.7751,9.0044,8.6355,8.9845,1252248.0
2025-04-04 13:40:00,9.0,9.18,8.89,9.17,1128517.0,8.9745,9.154,8.8648,9.144,1128517.0
2025-04-04 13:50:00,9.17,9.27,8.99,9.27,1125319.0,9.144,9.2438,8.9646,9.2438,1125319.0
2025-04-04 14:00:00,9.27,9.39,9.08,9.1,838228.0,9.2438,9.3634,9.0543,9.0742,838228.0
2025-04-04 14:10:00,9.11,9.11,8.85,8.88,767793.0,9.0842,9.0842,8.8249,8.8549,767793.0
2025-04-04 14:20:00,8.88,8.94,8.81,8.86,683639.0,8.8549,8.9147,8.7851,8.8349,683639.0
2025-04-04 14:30:00,8.85,8.94,8.76,8.84,885054.0,8.8249,8.9147,8.7352,8.815,885054.0
2025-04-04 14:40:00,8.85,8.98,8.71,8.95,684051.0,8.8249,8.9546,8.6853,8.9247,684051.0
2025-04-04 14:50:00,8.94,9.05,8.86,8.91,916317.0,8.9147,9.0244,8.8349,8.8848,916317.0
2025-04-04 15:00:00,8.91,8.98,8.82,8.91,723690.0,8.8848,8.9546,8.795,8.8848,723690.0
2025-04-04 15:10:00,8.91,9.18,8.86,8.92,1106387.0,8.8848,9.154,8.8349,8.8947,1106387.0
2025-04-04 15:20:00,8.92,9.19,8.92,9.13,765516.0,8.8947,9.164,8.8947,9.1042,765516.0
2025-04-04 15:30:00,9.12,9.43,9.09,9.24,1379807.0,9.0942,9.4033,9.0643,9.2138,1379807.0
2025-04-04 15:40:00,9.25,9.33,9.07,9.08,2779255.0,9.2238,9.3036,9.0443,9.0543,2779255.0
2025-04-04 15:50:00,9.07,9.07,8.66,8.72,4774565.0,9.0443,9.0443,8.6355,8.6953,4774565.0
2025-04-07 09:30:00,7.87,7.87,7.42,7.59,6914503.0,7.8477,7.8477,7.399,7.5685,6914503.0
2025-04-07 09:40:00,7.59,7.94,7.23,7.84,3917734.0,7.5685,7.9175,7.2095,7.8178,3917734.0
2025-04-07 09:50:00,7.84,8.78,7.79,8.73,5253503.0,7.8178,8.7551,7.7679,8.7053,5253503.0
2025-04-07 10:00:00,8.73,9.01,8.5,8.88,4967284.0,8.7053,8.9845,8.4759,8.8549,4967284.0
2025-04-07 10:10:00,8.88,10.88,8.87,10.15,10633675.0,8.8549,10.8492,8.8449,10.1213,10633675.0
2025-04-07 10:20:00,10.14,10.15,8.7,8.82,8839403.0,10.1113,10.1213,8.6754,8.795,8839403.0
2025-04-07 10:30:00,8.83,9.31,8.29,8.31,5812668.0,8.805,9.2836,8.2665,8.2865,5812668.0
2025-04-07 10:40:00,8.3,9.01,8.28,8.97,4385796.0,8.2765,8.9845,8.2566,8.9446,4385796.0
2025-04-07 10:50:00,8.98,9.7,8.96,9.47,5045436.0,8.9546,9.6725,8.9346,9.4432,5045436.0
2025-04-07 11:00:00,9.47,9.82,9.18,9.19,3566381.0,9.4432,9.7922,9.154,9.164,3566381.0
2025-04-07 11:10:00,9.17,9.43,8.61,8.87,5394179.0,9.144,9.4033,8.5856,8.8449,5394179.0
2025-04-07 11:20:00,8.85,9.0,8.5,8.59,3135925.0,8.8249,8.9745,8.4759,8.5657,3135925.0
2025-04-07 11:30:00,8.59,9.1,8.59,8.92,2237597.0,8.5657,9.0742,8.5657,8.8947,2237597.0
2025-04-07 11:40:00,8.91,9.29,8.9,9.18,2138494.0,8.8848,9.2637,8.8748,9.154,2138494.0
2025-04-07 11:50:00,9.19,9.29,8.82,8.82,1644187.0,9.164,9.2637,8.795,8.795,1644187.0
2025-04-07 12:00:00,8.81,8.83,8.52,8.54,1753427.0,8.7851,8.805,8.4959,8.5158,1753427.0
2025-04-07 12:10:00,8.54,8.77,8.5,8.72,1561834.0,8.5158,8.7452,8.4759,8.6953,1561834.0
2025-04-07 12:20:00,8.72,8.99,8.58,8.93,1557992.0,8.6953,8.9646,8.5557,8.9047,1557992.0
2025-04-07 12:30:00,8.93,9.12,8.9,8.92,1435987.0,8.9047,9.0942,8.8748,8.8947,1435987.0
2025-04-07 12:40:00,8.92,8.98,8.62,8.66,1335967.0,8.8947,8.9546,8.5956,8.6355,1335967.0
2025-04-07 12:50:00,8.67,8.77,8.56,8.64,1508296.0,8.6455,8.7452,8.5358,8.6155,1508296.0
2025-04-07 13:00:00,8.67,9.22,8.67,8.78,2948397.0,8.6455,9.1939,8.6455,8.7551,2948397.0
2025-04-07 13:10:00,8.78,9.23,8.7,9.16,1914096.0,8.7551,9.2039,8.6754,9.1341,1914096.0
2025-04-07 13:20:00,9.17,9.39,9.08,9.38,1954857.0,9.144,9.3634,9.0543,9.3534,1954857.0
2025-04-07 13:30:00,9.38,9.42,9.13,9.4,1589984.0,9.3534,9.3933,9.1042,9.3734,1589984.0
2025-04-07 13:40:00,9.41,9.7,9.31,9.49,2539308.0,9.3834,9.6725,9.2836,9.4631,2539308.0
2025-04-07 13:50:00,9.48,9.68,9.42,9.65,1019895.0,9.4532,9.6526,9.3933,9.6227,1019895.0
2025-04-07 14:00:00,9.66,9.75,9.43,9.54,1682398.0,9.6327,9.7224,9.4033,9.513,1682398.0
2025-04-07 14:10:00,9.53,9.76,9.36,9.7,1578481.0,9.503,9.7324,9.3335,9.6725,1578481.0
2025-04-07 14:20:00,9.71,9.74,9.28,9.29,1209151.0,9.6825,9.7124,9.2537,9.2637,1209151.0
2025-04-07 14:30:00,9.29,9.61,9.29,9.57,1284142.0,9.2637,9.5828,9.2637,9.5429,1284142.0
2025-04-07 14:40:00,9.56,9.64,9.37,9.43,1090802.0,9.5329,9.6127,9.3435,9.4033,1090802.0
2025-04-07 14:50:00,9.43,9.43,9.07,9.13,1115849.0,9.4033,9.4033,9.0443,9.1042,1115849.0
2025-04-07 15:00:00,9.12,9.36,9.08,9.1,1068004.0,9.0942,9.3335,9.0543,9.0742,1068004.0
2025-04-07 15:10:00,9.08,9.32,8.97,9.28,1450994.0,9.0543,9.2936,8.9446,9.2537,1450994.0
2025-04-07 15:20:00,9.27,9.34,9.03,9.05,1297561.0,9.2438,9.3136,9.0044,9.0244,1297561.0
2025-04-07 15:30:00,9.06,9.48,9.06,9.34,1730853.0,9.0344,9.4532,9.0344,9.3136,1730853.0
2025-04-07 15:40:00,9.35,9.36,9.08,9.15,1708333.0,9.3235,9.3335,9.0543,9.1241,1708333.0
2025-04-07 15:50:00,9.15,9.33,9.03,9.33,3184903.0,9.1241,9.3036,9.0044,9.3036,3184903.0
2025-04-08 09:30:00,10.42,10.7,10.22,10.3,6971566.0,10.3905,10.6697,10.1911,10.2708,6971566.0
2025-04-08 09:40:00,10.3,10.63,10.24,10.4,2628981.0,10.2708,10.5999,10.211,10.3706,2628981.0
2025-04-08 09:50:00,10.4,10.64,10.39,10.58,1898686.0,10.3706,10.6099,10.3606,10.5501,1898686.0
2025-04-08 10:00:00,10.59,10.78,10.5,10.72,2400685.0,10.56,10.7495,10.4703,10.6897,2400685.0
2025-04-08 10:10:00,10.72,10.83,10.6,10.77,2136703.0,10.6897,10.7993,10.57,10.7395,2136703.0
2025-04-08 10:20:00,10.76,10.81,10.63,10.7,1411641.0,10.7295,10.7794,10.5999,10.6697,1411641.0
2025-04-08 10:30:00,10.69,10.75,10.59,10.72,1681875.0,10.6597,10.7196,10.56,10.6897,1681875.0
2025-04-08 10:40:00,10.72,10.72,10.48,10.49,1667708.0,10.6897,10.6897,10.4503,10.4603,1667708.0
2025-04-08 10:50:00,10.49,10.51,10.24,10.28,1775999.0,10.4603,10.4802,10.211,10.2509,1775999.0
2025-04-08 11:00:00,10.27,10.47,10.27,10.35,1458389.0,10.2409,10.4404,10.2409,10.3207,1458389.0
2025-04-08 11:10:00,10.35,10.36,10.07,10.19,1481167.0,10.3207,10.3307,10.0415,10.1612,1481167.0
2025-04-08 11:20:00,10.19,10.27,10.0,10.01,1267686.0,10.1612,10.2409,9.9717,9.9817,1267686.0
2025-04-08 11:30:00,10.01,10.29,10.0,10.29,1171705.0,9.9817,10.2609,9.9717,10.2609,1171705.0
2025-04-08 11:40:00,10.28,10.36,10.09,10.1,857313.0,10.2509,10.3307,10.0614,10.0714,857313.0
2025-04-08 11:50:00,10.1,10.26,9.96,10.24,1070660.0,10.0714,10.231,9.9318,10.211,1070660.0
2025-04-08 12:00:00,10.23,10.32,10.15,10.21,677413.0,10.201,10.2908,10.1213,10.1811,677413.0
2025-04-08 12:10:00,10.22,10.35,10.03,10.06,775660.0,10.1911,10.3207,10.0016,10.0315,775660.0
2025-04-08 12:20:00,10.06,10.09,9.89,10.02,1126590.0,10.0315,10.0614,9.862,9.9916,1126590.0
2025-04-08 12:30:00,10.02,10.07,9.48,9.52,2174250.0,9.9916,10.0415,9.4532,9.4931,2174250.0
2025-04-08 12:40:00,9.51,9.68,9.38,9.57,1831217.0,9.4831,9.6526,9.3534,9.5429,1831217.0
2025-04-08 12:50:00,9.59,9.63,9.34,9.34,837927.0,9.5629,9.6027,9.3136,9.3136,837927.0
2025-04-08 13:00:00,9.34,9.5,9.2,9.2,1087565.0,9.3136,9.4731,9.174,9.174,1087565.0
2025-04-08 13:10:00,9.21,9.39,9.1,9.27,1328662.0,9.1839,9.3634,9.0742,9.2438,1328662.0
2025-04-08 13:20:00,9.27,9.28,9.05,9.08,993177.0,9.2438,9.2537,9.0244,9.0543,993177.0
2025-04-08 13:30:00,9.07,9.35,9.03,9.27,1021593.0,9.0443,9.3235,9.0044,9.2438,1021593.0
2025-04-08 13:40:00,9.28,9.62,9.27,9.33,1371153.0,9.2537,9.5928,9.2438,9.3036,1371153.0
2025-04-08 13:50:00,9.32,9.43,9.26,9.4,456967.0,9.2936,9.4033,9.2338,9.3734,456967.0
2025-04-08 14:00:00,9.4,9.4,9.14,9.18,593099.0,9.3734,9.3734,9.1141,9.154,593099.0
2025-04-08 14:10:00,9.18,9.38,9.13,9.37,633596.0,9.154,9.3534,9.1042,9.3435,633596.0
2025-04-08 14:20:00,9.35,9.35,9.03,9.04,485122.0,9.3235,9.3235,9.0044,9.0144,485122.0
2025-04-08 14:30:00,9.05,9.47,8.95,8.97,1458131.0,9.0244,9.4432,8.9247,8.9446,1458131.0
2025-04-08 14:40:00,8.97,9.01,8.82,8.93,810820.0,8.9446,8.9845,8.795,8.9047,810820.0
2025-04-08 14:50:00,8.94,8.98,8.75,8.75,607177.0,8.9147,8.9546,8.7252,8.7252,607177.0
2025-04-08 15:00:00,8.75,8.78,8.32,8.32,1454586.0,8.7252,8.7551,8.2964,8.2964,1454586.0
2025-04-08 15:10:00,8.32,8.38,7.96,8.01,2553580.0,8.2964,8.3563,7.9375,7.9873,2553580.0
2025-04-08 15:20:00,8.01,8.32,8.01,8.21,1370635.0,7.9873,8.2964,7.9873,8.1868,1370635.0
2025-04-08 15:30:00,8.21,8.21,7.74,7.78,1734633.0,8.1868,8.1868,7.7181,7.758,1734633.0
2025-04-08 15:40:00,7.79,7.96,7.6,7.6,1726176.0,7.7679,7.9375,7.5785,7.5785,1726176.0
2025-04-08 15:50:00,7.61,8.27,7.61,8.24,3074745.0,7.5885,8.2466,7.5885,8.2167,3074745.0
2025-04-09 09:30:00,8.48,8.69,8.24,8.68,4946395.0,8.456,8.6654,8.2167,8.6554,4946395.0
2025-04-09 09:40:00,8.69,8.94,8.45,8.61,4236095.0,8.6654,8.9147,8.4261,8.5856,4236095.0
2025-04-09 09:50:00,8.62,8.79,8.55,8.63,2609168.0,8.5956,8.7651,8.5258,8.6056,2609168.0
2025-04-09 10:00:00,8.62,8.91,8.52,8.54,2965679.0,8.5956,8.8848,8.4959,8.5158,2965679.0
2025-04-09 10:10:00,8.54,8.74,8.46,8.72,2051262.0,8.5158,8.7153,8.4361,8.6953,2051262.0
2025-04-09 10:20:00,8.72,8.86,8.59,8.74,1913712.0,8.6953,8.8349,8.5657,8.7153,1913712.0
2025-04-09 10:30:00,8.75,8.91,8.67,8.69,1944482.0,8.7252,8.8848,8.6455,8.6654,1944482.0
2025-04-09 10:40:00,8.69,8.82,8.6,8.62,1271879.0,8.6654,8.795,8.5757,8.5956,1271879.0
2025-04-09 10:50:00,8.62,8.65,8.32,8.32,2021934.0,8.5956,8.6255,8.2964,8.2964,2021934.0
2025-04-09 11:00:00,8.33,8.68,8.32,8.67,1587622.0,8.3064,8.6554,8.2964,8.6455,1587622.0
2025-04-09 11:10:00,8.67,8.79,8.58,8.69,1304394.0,8.6455,8.7651,8.5557,8.6654,1304394.0
2025-04-09 11:20:00,8.69,8.75,8.6,8.6,838699.0,8.6654,8.7252,8.5757,8.5757,838699.0
2025-04-09 11:30:00,8.6,8.68,8.46,8.46,829430.0,8.5757,8.6554,8.4361,8.4361,829430.0
2025-04-09 11:40:00,8.46,8.71,8.39,8.62,1472107.0,8.4361,8.6853,8.3662,8.5956,1472107.0
2025-04-09 11:50:00,8.62,8.7,8.48,8.54,737244.0,8.5956,8.6754,8.456,8.5158,737244.0
2025-04-09 12:00:00,8.54,8.68,8.49,8.65,564392.0,8.5158,8.6554,8.466,8.6255,564392.0
2025-04-09 12:10:00,8.64,8.85,8.63,8.79,1858458.0,8.6155,8.8249,8.6056,8.7651,1858458.0
2025-04-09 12:20:00,8.79,8.87,8.71,8.73,572933.0,8.7651,8.8449,8.6853,8.7053,572933.0
2025-04-09 12:30:00,8.74,8.86,8.71,8.81,509529.0,8.7153,8.8349,8.6853,8.7851,509529.0
2025-04-09 12:40:00,8.81,8.81,8.71,8.81,1001635.0,8.7851,8.7851,8.6853,8.7851,1001635.0
2025-04-09 12:50:00,8.82,8.96,8.76,8.85,1294551.0,8.795,8.9346,8.7352,8.8249,1294551.0
2025-04-09 13:00:00,8.85,9.23,8.85,8.98,2365354.0,8.8249,9.2039,8.8249,8.9546,2365354.0
2025-04-09 13:10:00,8.99,9.73,8.75,9.71,4447411.0,8.9646,9.7025,8.7252,9.6825,4447411.0
2025-04-09 13:20:00,9.71,11.34,9.4,10.54,11593170.0,9.6825,11.3079,9.3734,10.5102,11593170.0
2025-04-09 13:30:00,10.56,11.67,10.45,11.04,8920795.0,10.5301,11.637,10.4204,11.0087,8920795.0
2025-04-09 13:40:00,11.06,11.47,10.77,11.33,5972258.0,11.0287,11.4375,10.7395,11.2979,5972258.0
2025-04-09 13:50:00,11.34,11.9,11.1,11.84,5804870.0,11.3079,11.8663,11.0686,11.8065,5804870.0
2025-04-09 14:00:00,11.84,12.2,11.67,11.97,9498025.0,11.8065,12.1655,11.637,11.9361,9498025.0
2025-04-09 14:10:00,11.96,12.44,11.89,12.18,5863789.0,11.9261,12.4048,11.8563,12.1455,5863789.0
2025-04-09 14:20:00,12.18,12.77,12.13,12.54,5573998.0,12.1455,12.7339,12.0957,12.5045,5573998.0
2025-04-09 14:30:00,12.54,12.74,12.33,12.53,4456418.0,12.5045,12.7039,12.2951,12.4945,4456418.0
2025-04-09 14:40:00,12.53,12.57,12.0,12.15,3881256.0,12.4945,12.5344,11.966,12.1156,3881256.0
2025-04-09 14:50:00,12.18,12.34,11.75,11.76,3428946.0,12.1455,12.3051,11.7167,11.7267,3428946.0
2025-04-09 15:00:00,11.76,12.11,11.64,12.09,3539507.0,11.7267,12.0757,11.607,12.0558,3539507.0
2025-04-09 15:10:00,12.1,12.44,12.09,12.43,3474213.0,12.0657,12.4048,12.0558,12.3948,3474213.0
2025-04-09 15:20:00,12.43,12.63,12.43,12.58,3175349.0,12.3948,12.5942,12.3948,12.5444,3175349.0
2025-04-09 15:30:00,12.57,12.81,12.51,12.7,3126084.0,12.5344,12.7737,12.4746,12.664,3126084.0
2025-04-09 15:40:00,12.69,12.75,12.51,12.75,2471448.0,12.6541,12.7139,12.4746,12.7139,2471448.0
2025-04-09 15:50:00,12.76,13.1,12.71,12.85,6434987.0,12.7239,13.0629,12.674,12.8136,6434987.0
2025-04-10 09:30:00,10.92,11.13,10.52,10.73,5863942.0,10.8891,11.0985,10.4902,10.6996,5863942.0
2025-04-10 09:40:00,10.72,10.74,10.45,10.58,2357439.0,10.6897,10.7096,10.4204,10.5501,2357439.0
2025-04-10 09:50:00,10.58,10.69,10.1,10.12,3718037.0,10.5501,10.6597,10.0714,10.0914,3718037.0
2025-04-10 10:00:00,10.12,10.23,9.96,10.15,3600429.0,10.0914,10.201,9.9318,10.1213,3600429.0
2025-04-10 10:10:00,10.13,10.24,9.96,10.13,1955043.0,10.1013,10.211,9.9318,10.1013,1955043.0
2025-04-10 10:20:00,10.13,10.71,10.13,10.45,2750655.0,10.1013,10.6797,10.1013,10.4204,2750655.0
2025-04-10 10:30:00,10.45,10.68,10.45,10.47,1327950.0,10.4204,10.6498,10.4204,10.4404,1327950.0
2025-04-10 10:40:00,10.46,10.58,10.15,10.21,1257669.0,10.4304,10.5501,10.1213,10.1811,1257669.0
2025-04-10 10:50:00,10.2,10.35,10.1,10.12,1224404.0,10.1711,10.3207,10.0714,10.0914,1224404.0
2025-04-10 11:00:00,10.11,10.25,10.0,10.24,1255264.0,10.0814,10.221,9.9717,10.211,1255264.0
2025-04-10 11:10:00,10.24,10.24,9.82,9.87,2093894.0,10.211,10.211,9.7922,9.8421,2093894.0
2025-04-10 11:20:00,9.86,9.86,9.54,9.54,1941171.0,9.8321,9.8321,9.513,9.513,1941171.0
2025-04-10 11:30:00,9.54,9.61,9.4,9.4,1936057.0,9.513,9.5828,9.3734,9.3734,1936057.0
2025-04-10 11:40:00,9.41,9.56,9.35,9.36,1374504.0,9.3834,9.5329,9.3235,9.3335,1374504.0
2025-04-10 11:50:00,9.35,9.46,9.18,9.3,1933186.0,9.3235,9.4332,9.154,9.2737,1933186.0
2025-04-10 12:00:00,9.29,9.47,9.01,9.13,2414215.0,9.2637,9.4432,8.9845,9.1042,2414215.0
2025-04-10 12:10:00,9.12,9.18,8.62,8.73,3034106.0,9.0942,9.154,8.5956,8.7053,3034106.0
2025-04-10 12:20:00,8.73,8.73,8.36,8.57,3186963.0,8.7053,8.7053,8.3363,8.5457,3186963.0
2025-04-10 12:30:00,8.57,9.21,8.55,9.14,4476160.0,8.5457,9.1839,8.5258,9.1141,4476160.0
2025-04-10 12:40:00,9.14,9.5,9.04,9.48,2070336.0,9.1141,9.4731,9.0144,9.4532,2070336.0
2025-04-10 12:50:00,9.48,9.51,9.18,9.41,1968951.0,9.4532,9.4831,9.154,9.3834,1968951.0
2025-04-10 13:00:00,9.41,9.81,9.13,9.13,2924792.0,9.3834,9.7822,9.1042,9.1042,2924792.0
2025-04-10 13:10:00,9.14,9.16,8.69,8.84,2555051.0,9.1141,9.1341,8.6654,8.815,2555051.0
2025-04-10 13:20:00,8.83,9.08,8.57,9.07,2439992.0,8.805,9.0543,8.5457,9.0443,2439992.0
2025-04-10 13:30:00,9.06,9.39,9.0,9.15,2480897.0,9.0344,9.3634,8.9745,9.1241,2480897.0
2025-04-10 13:40:00,9.16,9.56,9.11,9.33,1667382.0,9.1341,9.5329,9.0842,9.3036,1667382.0
2025-04-10 13:50:00,9.32,9.53,9.16,9.42,1477419.0,9.2936,9.503,9.1341,9.3933,1477419.0
2025-04-10 14:00:00,9.42,9.76,9.28,9.29,1620181.0,9.3933,9.7324,9.2537,9.2637,1620181.0
2025-04-10 14:10:00,9.29,9.36,9.02,9.3,1390074.0,9.2637,9.3335,8.9945,9.2737,1390074.0
2025-04-10 14:20:00,9.31,9.83,9.31,9.77,2547954.0,9.2836,9.8022,9.2836,9.7423,2547954.0
2025-04-10 14:30:00,9.78,9.94,9.55,9.78,1372159.0,9.7523,9.9119,9.523,9.7523,1372159.0
2025-04-10 14:40:00,9.79,9.93,9.55,9.63,1174667.0,9.7623,9.9019,9.523,9.6027,1174667.0
2025-04-10 14:50:00,9.63,9.79,9.45,9.68,883007.0,9.6027,9.7623,9.4232,9.6526,883007.0
2025-04-10 15:00:00,9.68,9.96,9.43,9.44,1721395.0,9.6526,9.9318,9.4033,9.4133,1721395.0
2025-04-10 15:10:00,9.45,9.58,9.34,9.54,1625080.0,9.4232,9.5529,9.3136,9.513,1625080.0
2025-04-10 15:20:00,9.55,9.67,9.15,9.15,1315458.0,9.523,9.6426,9.1241,9.1241,1315458.0
2025-04-10 15:30:00,9.14,9.44,9.12,9.12,953759.0,9.1141,9.4133,9.0942,9.0942,953759.0
2025-04-10 15:40:00,9.12,9.16,8.82,8.94,1894534.0,9.0942,9.1341,8.795,8.9147,1894534.0
2025-04-10 15:50:00,8.93,9.72,8.92,9.63,3327377.0,8.9047,9.6925,8.8947,9.6027,3327377.0
2025-04-11 09:30:00,9.36,9.4,8.91,9.34,4476867.0,9.3335,9.3734,8.8848,9.3136,4476867.0
2025-04-11 09:40:00,9.34,9.76,9.1,9.56,4228685.0,9.3136,9.7324,9.0742,9.5329,4228685.0
2025-04-11 09:50:00,9.57,9.79,9.43,9.61,2487571.0,9.5429,9.7623,9.4033,9.5828,2487571.0
2025-04-11 10:00:00,9.61,9.76,9.37,9.7,2728268.0,9.5828,9.7324,9.3435,9.6725,2728268.0
2025-04-11 10:10:00,9.71,9.74,9.28,9.29,2191586.0,9.6825,9.7124,9.2537,9.2637,2191586.0
2025-04-11 10:20:00,9.29,9.3,9.03,9.08,2889858.0,9.2637,9.2737,9.0044,9.0543,2889858.0
2025-04-11 10:30:00,9.09,9.48,9.04,9.45,2058290.0,9.0643,9.4532,9.0144,9.4232,2058290.0
2025-04-11 10:40:00,9.45,9.57,9.32,9.45,1473703.0,9.4232,9.5429,9.2936,9.4232,1473703.0
2025-04-11 10:50:00,9.45,9.45,9.21,9.22,1112142.0,9.4232,9.4232,9.1839,9.1939,1112142.0
2025-04-11 11:00:00,9.21,9.58,9.12,9.29,1832146.0,9.1839,9.5529,9.0942,9.2637,1832146.0
2025-04-11 11:10:00,9.28,9.33,9.2,9.27,1394746.0,9.2537,9.3036,9.174,9.2438,1394746.0
2025-04-11 11:20:00,9.26,9.4,9.19,9.37,897781.0,9.2338,9.3734,9.164,9.3435,897781.0
2025-04-11 11:30:00,9.36,9.58,9.29,9.58,1381681.0,9.3335,9.5529,9.2637,9.5529,1381681.0
2025-04-11 11:40:00,9.58,9.59,9.42,9.54,754256.0,9.5529,9.5629,9.3933,9.513,754256.0
2025-04-11 11:50:00,9.54,9.65,9.46,9.61,1050068.0,9.513,9.6227,9.4332,9.5828,1050068.0
2025-04-11 12:00:00,9.62,9.72,9.51,9.59,1325406.0,9.5928,9.6925,9.4831,9.5629,1325406.0
2025-04-11 12:10:00,9.59,9.74,9.59,9.7,902785.0,9.5629,9.7124,9.5629,9.6725,902785.0
2025-04-11 12:20:00,9.69,9.71,9.53,9.61,523823.0,9.6626,9.6825,9.503,9.5828,523823.0
2025-04-11 12:30:00,9.62,10.06,9.62,9.96,2032308.0,9.5928,10.0315,9.5928,9.9318,2032308.0
2025-04-11 12:40:00,9.97,10.1,9.9,10.1,1558306.0,9.9418,10.0714,9.872,10.0714,1558306.0
2025-04-11 12:50:00,10.1,10.13,9.95,9.98,1249318.0,10.0714,10.1013,9.9218,9.9517,1249318.0
2025-04-11 13:00:00,9.98,10.02,9.85,9.95,1029629.0,9.9517,9.9916,9.8221,9.9218,1029629.0
2025-04-11 13:10:00,9.95,10.01,9.77,9.8,837687.0,9.9218,9.9817,9.7423,9.7723,837687.0
2025-04-11 13:20:00,9.79,9.93,9.71,9.73,843958.0,9.7623,9.9019,9.6825,9.7025,843958.0
2025-04-11 13:30:00,9.73,10.04,9.66,10.02,1169584.0,9.7025,10.0116,9.6327,9.9916,1169584.0
2025-04-11 13:40:00,10.02,10.21,9.99,10.19,2170326.0,9.9916,10.1811,9.9617,10.1612,2170326.0
2025-04-11 13:50:00,10.18,10.34,10.14,10.22,2019684.0,10.1512,10.3107,10.1113,10.1911,2019684.0
2025-04-11 14:00:00,10.23,10.26,10.13,10.19,963614.0,10.201,10.231,10.1013,10.1612,963614.0
2025-04-11 14:10:00,10.19,10.28,10.05,10.09,917601.0,10.1612,10.2509,10.0216,10.0614,917601.0
2025-04-11 14:20:00,10.09,10.12,9.95,10.06,704631.0,10.0614,10.0914,9.9218,10.0315,704631.0
2025-04-11 14:30:00,10.06,10.21,10.02,10.15,1093502.0,10.0315,10.1811,9.9916,10.1213,1093502.0
2025-04-11 14:40:00,10.16,10.29,10.15,10.26,670811.0,10.1312,10.2609,10.1213,10.231,670811.0
2025-04-11 14:50:00,10.26,10.26,10.04,10.06,715307.0,10.231,10.231,10.0116,10.0315,715307.0
2025-04-11 15:00:00,10.06,10.29,10.06,10.29,767029.0,10.0315,10.2609,10.0315,10.2609,767029.0
2025-04-11 15:10:00,10.29,10.36,10.21,10.32,896465.0,10.2609,10.3307,10.1811,10.2908,896465.0
2025-04-11 15:20:00,10.32,10.38,10.28,10.28,762103.0,10.2908,10.3506,10.2509,10.2509,762103.0
2025-04-11 15:30:00,10.27,10.32,10.2,10.26,875022.0,10.2409,10.2908,10.1711,10.231,875022.0
2025-04-11 15:40:00,10.26,10.32,10.22,10.29,1150321.0,10.231,10.2908,10.1911,10.2609,1150321.0
2025-04-11 15:50:00,10.3,10.33,10.13,10.26,2235117.0,10.2708,10.3008,10.1013,10.231,2235117.0
2025-04-14 09:30:00,11.15,11.16,10.68,10.8,6131913.0,11.1184,11.1284,10.6498,10.7694,6131913.0
2025-04-14 09:40:00,10.81,10.81,10.53,10.76,2592191.0,10.7794,10.7794,10.5002,10.7295,2592191.0
2025-04-14 09:50:00,10.76,10.85,10.6,10.6,1746784.0,10.7295,10.8193,10.57,10.57,1746784.0
2025-04-14 10:00:00,10.6,10.97,10.6,10.78,2004335.0,10.57,10.9389,10.57,10.7495,2004335.0
2025-04-14 10:10:00,10.79,10.88,10.72,10.83,1295952.0,10.7595,10.8492,10.6897,10.7993,1295952.0
2025-04-14 10:20:00,10.84,11.04,10.79,11.01,1357224.0,10.8093,11.0087,10.7595,10.9788,1357224.0
2025-04-14 10:30:00,11.01,11.04,10.92,11.02,1080111.0,10.9788,11.0087,10.8891,10.9888,1080111.0
2025-04-14 10:40:00,11.03,11.04,10.88,10.96,890954.0,10.9988,11.0087,10.8492,10.929,890954.0
2025-04-14 10:50:00,10.96,11.01,10.79,10.8,1187347.0,10.929,10.9788,10.7595,10.7694,1187347.0
2025-04-14 11:00:00,10.81,10.84,10.69,10.78,1326462.0,10.7794,10.8093,10.6597,10.7495,1326462.0
2025-04-14 11:10:00,10.78,10.84,10.64,10.7,925099.0,10.7495,10.8093,10.6099,10.6697,925099.0
2025-04-14 11:20:00,10.7,10.71,10.43,10.43,1578997.0,10.6697,10.6797,10.4005,10.4005,1578997.0
2025-04-14 11:30:00,10.43,10.54,10.3,10.35,1387930.0,10.4005,10.5102,10.2708,10.3207,1387930.0
2025-04-14 11:40:00,10.34,10.4,10.05,10.1,1873072.0,10.3107,10.3706,10.0216,10.0714,1873072.0
2025-04-14 11:50:00,10.1,10.24,10.01,10.12,1520281.0,10.0714,10.211,9.9817,10.0914,1520281.0
2025-04-14 12:00:00,10.12,10.27,10.07,10.15,1068391.0,10.0914,10.2409,10.0415,10.1213,1068391.0
2025-04-14 12:10:00,10.15,10.31,9.97,10.29,2004602.0,10.1213,10.2808,9.9418,10.2609,2004602.0
2025-04-14 12:20:00,10.28,10.38,10.16,10.22,1043235.0,10.2509,10.3506,10.1312,10.1911,1043235.0
2025-04-14 12:30:00,10.21,10.44,10.2,10.39,760393.0,10.1811,10.4104,10.1711,10.3606,760393.0
2025-04-14 12:40:00,10.39,10.45,10.35,10.35,747403.0,10.3606,10.4204,10.3207,10.3207,747403.0
2025-04-14 12:50:00,10.35,10.35,10.17,10.19,902753.0,10.3207,10.3207,10.1412,10.1612,902753.0
2025-04-14 13:00:00,10.19,10.52,10.17,10.3,865867.0,10.1612,10.4902,10.1412,10.2708,865867.0
2025-04-14 13:10:00,10.3,10.38,10.25,10.38,371648.0,10.2708,10.3506,10.221,10.3506,371648.0
2025-04-14 13:20:00,10.38,10.47,10.31,10.34,539831.0,10.3506,10.4404,10.2808,10.3107,539831.0
2025-04-14 13:30:00,10.34,10.38,10.27,10.36,349532.0,10.3107,10.3506,10.2409,10.3307,349532.0
2025-04-14 13:40:00,10.36,10.39,10.28,10.36,396935.0,10.3307,10.3606,10.2509,10.3307,396935.0
2025-04-14 13:50:00,10.35,10.51,10.35,10.46,602489.0,10.3207,10.4802,10.3207,10.4304,602489.0
2025-04-14 14:00:00,10.46,10.61,10.45,10.6,675356.0,10.4304,10.58,10.4204,10.57,675356.0
2025-04-14 14:10:00,10.59,10.63,10.52,10.6,406261.0,10.56,10.5999,10.4902,10.57,406261.0
2025-04-14 14:20:00,10.6,10.68,10.6,10.65,495526.0,10.57,10.6498,10.57,10.6199,495526.0
2025-04-14 14:30:00,10.64,10.74,10.63,10.72,834114.0,10.6099,10.7096,10.5999,10.6897,834114.0
2025-04-14 14:40:00,10.73,10.81,10.68,10.73,1017628.0,10.6996,10.7794,10.6498,10.6996,1017628.0
2025-04-14 14:50:00,10.74,10.74,10.65,10.66,493693.0,10.7096,10.7096,10.6199,10.6298,493693.0
2025-04-14 15:00:00,10.66,10.82,10.65,10.82,398198.0,10.6298,10.7894,10.6199,10.7894,398198.0
2025-04-14 15:10:00,10.82,10.87,10.72,10.74,622656.0,10.7894,10.8392,10.6897,10.7096,622656.0
2025-04-14 15:20:00,10.74,10.78,10.68,10.7,387775.0,10.7096,10.7495,10.6498,10.6697,387775.0
2025-04-14 15:30:00,10.68,10.71,10.6,10.67,579119.0,10.6498,10.6797,10.57,10.6398,579119.0
2025-04-14 15:40:00,10.67,10.71,10.56,10.61,799235.0,10.6398,10.6797,10.5301,10.58,799235.0
2025-04-14 15:50:00,10.61,10.62,10.44,10.45,1640468.0,10.58,10.5899,10.4104,10.4204,1640468.0
2025-04-15 09:30:00,10.57,10.87,10.55,10.8,3007829.0,10.5401,10.8392,10.5201,10.7694,3007829.0
2025-04-15 09:40:00,10.8,10.87,10.72,10.83,1776157.0,10.7694,10.8392,10.6897,10.7993,1776157.0
2025-04-15 09:50:00,10.82,10.91,10.78,10.83,1648854.0,10.7894,10.8791,10.7495,10.7993,1648854.0
2025-04-15 10:00:00,10.84,10.98,10.8,10.9,1778244.0,10.8093,10.9489,10.7694,10.8691,1778244.0
2025-04-15 10:10:00,10.9,11.02,10.59,10.61,2081972.0,10.8691,10.9888,10.56,10.58,2081972.0
2025-04-15 10:20:00,10.6,10.74,10.47,10.56,2366609.0,10.57,10.7096,10.4404,10.5301,2366609.0
2025-04-15 10:30:00,10.56,10.69,10.56,10.58,1189507.0,10.5301,10.6597,10.5301,10.5501,1189507.0
2025-04-15 10:40:00,10.58,10.73,10.51,10.64,1340862.0,10.5501,10.6996,10.4802,10.6099,1340862.0
2025-04-15 10:50:00,10.64,10.71,10.57,10.63,828181.0,10.6099,10.6797,10.5401,10.5999,828181.0
2025-04-15 11:00:00,10.63,10.7,10.6,10.64,631179.0,10.5999,10.6697,10.57,10.6099,631179.0
2025-04-15 11:10:00,10.65,10.74,10.61,10.73,586313.0,10.6199,10.7096,10.58,10.6996,586313.0
2025-04-15 11:20:00,10.74,10.77,10.64,10.65,549684.0,10.7096,10.7395,10.6099,10.6199,549684.0
2025-04-15 11:30:00,10.65,10.79,10.64,10.73,891067.0,10.6199,10.7595,10.6099,10.6996,891067.0
2025-04-15 11:40:00,10.73,10.77,10.69,10.71,561597.0,10.6996,10.7395,10.6597,10.6797,561597.0
2025-04-15 11:50:00,10.71,10.8,10.65,10.75,958663.0,10.6797,10.7694,10.6199,10.7196,958663.0
2025-04-15 12:00:00,10.75,10.86,10.75,10.79,712839.0,10.7196,10.8293,10.7196,10.7595,712839.0
2025-04-15 12:10:00,10.79,10.88,10.78,10.83,468905.0,10.7595,10.8492,10.7495,10.7993,468905.0
2025-04-15 12:20:00,10.83,10.91,10.81,10.85,625469.0,10.7993,10.8791,10.7794,10.8193,625469.0
2025-04-15 12:30:00,10.85,10.89,10.79,10.79,326765.0,10.8193,10.8592,10.7595,10.7595,326765.0
2025-04-15 12:40:00,10.79,10.86,10.77,10.8,514883.0,10.7595,10.8293,10.7395,10.7694,514883.0
2025-04-15 12:50:00,10.8,10.8,10.53,10.58,949914.0,10.7694,10.7694,10.5002,10.5501,949914.0
2025-04-15 13:00:00,10.58,10.64,10.54,10.57,537467.0,10.5501,10.6099,10.5102,10.5401,537467.0
2025-04-15 13:10:00,10.58,10.6,10.49,10.52,685484.0,10.5501,10.57,10.4603,10.4902,685484.0
2025-04-15 13:20:00,10.52,10.54,10.42,10.48,794856.0,10.4902,10.5102,10.3905,10.4503,794856.0
2025-04-15 13:30:00,10.48,10.59,10.48,10.58,489623.0,10.4503,10.56,10.4503,10.5501,489623.0
2025-04-15 13:40:00,10.59,10.63,10.56,10.62,383504.0,10.56,10.5999,10.5301,10.5899,383504.0
2025-04-15 13:50:00,10.63,10.63,10.49,10.55,383741.0,10.5999,10.5999,10.4603,10.5201,383741.0
2025-04-15 14:00:00,10.55,10.58,10.48,10.55,294882.0,10.5201,10.5501,10.4503,10.5201,294882.0
2025-04-15 14:10:00,10.54,10.55,10.42,10.44,464064.0,10.5102,10.5201,10.3905,10.4104,464064.0
2025-04-15 14:20:00,10.45,10.52,10.42,10.46,502079.0,10.4204,10.4902,10.3905,10.4304,502079.0
2025-04-15 14:30:00,10.46,10.54,10.46,10.5,304525.0,10.4304,10.5102,10.4304,10.4703,304525.0
2025-04-15 14:40:00,10.49,10.64,10.49,10.57,422979.0,10.4603,10.6099,10.4603,10.5401,422979.0
2025-04-15 14:50:00,10.57,10.62,10.54,10.59,231065.0,10.5401,10.5899,10.5102,10.56,231065.0
2025-04-15 15:00:00,10.58,10.59,10.53,10.54,309285.0,10.5501,10.56,10.5002,10.5102,309285.0
2025-04-15 15:10:00,10.55,10.61,10.52,10.6,251323.0,10.5201,10.58,10.4902,10.57,251323.0
2025-04-15 15:20:00,10.6,10.6,10.47,10.52,451196.0,10.57,10.57,10.4404,10.4902,451196.0
2025-04-15 15:30:00,10.52,10.55,10.49,10.52,359953.0,10.4902,10.5201,10.4603,10.4902,359953.0
2025-04-15 15:40:00,10.52,10.55,10.46,10.5,372667.0,10.4902,10.5201,10.4304,10.4703,372667.0
2025-04-15 15:50:00,10.5,10.59,10.49,10.57,1298249.0,10.4703,10.56,10.4603,10.5401,1298249.0
2025-04-16 09:30:00,9.2,9.73,9.11,9.69,5064239.0,9.174,9.7025,9.0842,9.6626,5064239.0
2025-04-16 09:40:00,9.68,9.74,9.45,9.49,1929621.0,9.6526,9.7124,9.4232,9.4631,1929621.0
2025-04-16 09:50:00,9.49,9.55,9.32,9.32,1577190.0,9.4631,9.523,9.2936,9.2936,1577190.0
2025-04-16 10:00:00,9.31,9.49,9.29,9.45,1783170.0,9.2836,9.4631,9.2637,9.4232,1783170.0
2025-04-16 10:10:00,9.45,9.59,9.4,9.47,1180923.0,9.4232,9.5629,9.3734,9.4432,1180923.0
2025-04-16 10:20:00,9.47,9.69,9.44,9.6,1515912.0,9.4432,9.6626,9.4133,9.5728,1515912.0
2025-04-16 10:30:00,9.6,9.61,9.46,9.52,1090557.0,9.5728,9.5828,9.4332,9.4931,1090557.0
2025-04-16 10:40:00,9.52,9.6,9.51,9.51,858084.0,9.4931,9.5728,9.4831,9.4831,858084.0
2025-04-16 10:50:00,9.51,9.54,9.42,9.48,1270847.0,9.4831,9.513,9.3933,9.4532,1270847.0
2025-04-16 11:00:00,9.49,9.55,9.38,9.46,1051471.0,9.4631,9.523,9.3534,9.4332,1051471.0
2025-04-16 11:10:00,9.46,9.49,9.41,9.46,629094.0,9.4332,9.4631,9.3834,9.4332,629094.0
2025-04-16 11:20:00,9.46,9.71,9.46,9.65,1309351.0,9.4332,9.6825,9.4332,9.6227,1309351.0
2025-04-16 11:30:00,9.65,9.68,9.59,9.62,838805.0,9.6227,9.6526,9.5629,9.5928,838805.0
2025-04-16 11:40:00,9.61,9.61,9.49,9.52,640545.0,9.5828,9.5828,9.4631,9.4931,640545.0
2025-04-16 11:50:00,9.52,9.53,9.4,9.43,874269.0,9.4931,9.503,9.3734,9.4033,874269.0
2025-04-16 12:00:00,9.43,9.46,9.34,9.4,1061916.0,9.4033,9.4332,9.3136,9.3734,1061916.0
2025-04-16 12:10:00,9.4,9.46,9.38,9.43,531599.0,9.3734,9.4332,9.3534,9.4033,531599.0
2025-04-16 12:20:00,9.41,9.46,9.38,9.41,434023.0,9.3834,9.4332,9.3534,9.3834,434023.0
2025-04-16 12:30:00,9.41,9.49,9.39,9.4,532960.0,9.3834,9.4631,9.3634,9.3734,532960.0
2025-04-16 12:40:00,9.4,9.44,9.35,9.37,776897.0,9.3734,9.4133,9.3235,9.3435,776897.0
2025-04-16 12:50:00,9.37,9.37,9.29,9.3,908918.0,9.3435,9.3435,9.2637,9.2737,908918.0
2025-04-16 13:00:00,9.29,9.39,9.26,9.32,630463.0,9.2637,9.3634,9.2338,9.2936,630463.0
2025-04-16 13:10:00,9.32,9.45,9.29,9.44,646987.0,9.2936,9.4232,9.2637,9.4133,646987.0
2025-04-16 13:20:00,9.44,9.47,9.38,9.46,632308.0,9.4133,9.4432,9.3534,9.4332,632308.0
2025-04-16 13:30:00,9.47,9.47,9.21,9.21,1241520.0,9.4432,9.4432,9.1839,9.1839,1241520.0
2025-04-16 13:40:00,9.21,9.21,9.0,9.06,2226629.0,9.1839,9.1839,8.9745,9.0344,2226629.0
2025-04-16 13:50:00,9.06,9.09,8.83,8.84,2882545.0,9.0344,9.0643,8.805,8.815,2882545.0
2025-04-16 14:00:00,8.85,9.03,8.85,8.98,2150867.0,8.8249,9.0044,8.8249,8.9546,2150867.0
2025-04-16 14:10:00,8.99,9.03,8.88,8.9,1301558.0,8.9646,9.0044,8.8549,8.8748,1301558.0
2025-04-16 14:20:00,8.9,9.04,8.86,8.96,946649.0,8.8748,9.0144,8.8349,8.9346,946649.0
2025-04-16 14:30:00,8.96,8.97,8.75,8.75,1542511.0,8.9346,8.9446,8.7252,8.7252,1542511.0
2025-04-16 14:40:00,8.75,8.77,8.64,8.66,1514290.0,8.7252,8.7452,8.6155,8.6355,1514290.0
2025-04-16 14:50:00,8.66,8.69,8.6,8.6,1177187.0,8.6355,8.6654,8.5757,8.5757,1177187.0
2025-04-16 15:00:00,8.61,8.64,8.48,8.48,2078127.0,8.5856,8.6155,8.456,8.456,2078127.0
2025-04-16 15:10:00,8.48,8.53,8.4,8.44,1656012.0,8.456,8.5059,8.3762,8.4161,1656012.0
2025-04-16 15:20:00,8.44,8.49,8.33,8.38,1460572.0,8.4161,8.466,8.3064,8.3563,1460572.0
2025-04-16 15:30:00,8.38,8.77,8.38,8.76,1317115.0,8.3563,8.7452,8.3563,8.7352,1317115.0
2025-04-16 15:40:00,8.76,9.04,8.73,9.04,1387595.0,8.7352,9.0144,8.7053,9.0144,1387595.0
2025-04-16 15:50:00,9.05,9.36,9.05,9.34,3900208.0,9.0244,9.3335,9.0244,9.3136,3900208.0
2025-04-17 09:30:00,9.56,9.56,9.23,9.26,2883295.0,9.5329,9.5329,9.2039,9.2338,2883295.0
2025-04-17 09:40:00,9.25,9.38,9.14,9.35,1572277.0,9.2238,9.3534,9.1141,9.3235,1572277.0
2025-04-17 09:50:00,9.35,9.43,9.21,9.29,1270645.0,9.3235,9.4033,9.1839,9.2637,1270645.0
2025-04-17 10:00:00,9.29,9.35,9.14,9.24,1118394.0,9.2637,9.3235,9.1141,9.2138,1118394.0
2025-04-17 10:10:00,9.24,9.33,9.19,9.21,802843.0,9.2138,9.3036,9.164,9.1839,802843.0
2025-04-17 10:20:00,9.2,9.2,9.0,9.01,1412213.0,9.174,9.174,8.9745,8.9845,1412213.0
2025-04-17 10:30:00,9.01,9.05,8.93,8.98,1535860.0,8.9845,9.0244,8.9047,8.9546,1535860.0
2025-04-17 10:40:00,8.97,9.2,8.96,9.13,1502503.0,8.9446,9.174,8.9346,9.1042,1502503.0
2025-04-17 10:50:00,9.13,9.18,8.97,8.98,862832.0,9.1042,9.154,8.9446,8.9546,862832.0
2025-04-17 11:00:00,8.99,9.2,8.96,9.1,1250647.0,8.9646,9.174,8.9346,9.0742,1250647.0
2025-04-17 11:10:00,9.09,9.22,9.06,9.19,811872.0,9.0643,9.1939,9.0344,9.164,811872.0
2025-04-17 11:20:00,9.2,9.2,9.01,9.03,747324.0,9.174,9.174,8.9845,9.0044,747324.0
2025-04-17 11:30:00,9.03,9.17,9.03,9.12,641682.0,9.0044,9.144,9.0044,9.0942,641682.0
2025-04-17 11:40:00,9.13,9.14,8.97,8.98,864276.0,9.1042,9.1141,8.9446,8.9546,864276.0
2025-04-17 11:50:00,8.99,9.07,8.97,8.97,584538.0,8.9646,9.0443,8.9446,8.9446,584538.0
2025-04-17 12:00:00,8.98,9.14,8.9,9.07,1843077.0,8.9546,9.1141,8.8748,9.0443,1843077.0
2025-04-17 12:10:00,9.08,9.17,8.91,9.16,1345020.0,9.0543,9.144,8.8848,9.1341,1345020.0
2025-04-17 12:20:00,9.16,9.27,9.12,9.23,1050353.0,9.1341,9.2438,9.0942,9.2039,1050353.0
2025-04-17 12:30:00,9.23,9.32,9.19,9.2,927531.0,9.2039,9.2936,9.164,9.174,927531.0
2025-04-17 12:40:00,9.19,9.22,9.09,9.21,745312.0,9.164,9.1939,9.0643,9.1839,745312.0
2025-04-17 12:50:00,9.21,9.3,9.21,9.25,561657.0,9.1839,9.2737,9.1839,9.2238,561657.0
2025-04-17 13:00:00,9.26,9.3,9.24,9.27,336668.0,9.2338,9.2737,9.2138,9.2438,336668.0
2025-04-17 13:10:00,9.27,9.27,9.16,9.2,470464.0,9.2438,9.2438,9.1341,9.174,470464.0
2025-04-17 13:20:00,9.19,9.19,9.11,9.11,637118.0,9.164,9.164,9.0842,9.0842,637118.0
2025-04-17 13:30:00,9.11,9.24,9.11,9.24,434716.0,9.0842,9.2138,9.0842,9.2138,434716.0
2025-04-17 13:40:00,9.24,9.31,9.14,9.24,500038.0,9.2138,9.2836,9.1141,9.2138,500038.0
2025-04-17 13:50:00,9.24,9.37,9.23,9.27,616716.0,9.2138,9.3435,9.2039,9.2438,616716.0
2025-04-17 14:00:00,9.27,9.36,9.26,9.33,569762.0,9.2438,9.3335,9.2338,9.3036,569762.0
2025-04-17 14:10:00,9.33,9.37,9.29,9.37,389893.0,9.3036,9.3435,9.2637,9.3435,389893.0
2025-04-17 14:20:00,9.37,9.43,9.34,9.35,657023.0,9.3435,9.4033,9.3136,9.3235,657023.0
2025-04-17 14:30:00,9.35,9.44,9.35,9.38,427283.0,9.3235,9.4133,9.3235,9.3534,427283.0
2025-04-17 14:40:00,9.38,9.38,9.26,9.28,565891.0,9.3534,9.3534,9.2338,9.2537,565891.0
2025-04-17 14:50:00,9.28,9.32,9.16,9.16,506141.0,9.2537,9.2936,9.1341,9.1341,506141.0
2025-04-17 15:00:00,9.16,9.21,9.14,9.2,418476.0,9.1341,9.1839,9.1141,9.174,418476.0
2025-04-17 15:10:00,9.19,9.21,9.09,9.13,648622.0,9.164,9.1839,9.0643,9.1042,648622.0
2025-04-17 15:20:00,9.13,9.19,9.05,9.13,472494.0,9.1042,9.164,9.0244,9.1042,472494.0
2025-04-17 15:30:00,9.13,9.22,9.13,9.2,621237.0,9.1042,9.1939,9.1042,9.174,621237.0
2025-04-17 15:40:00,9.19,9.26,9.12,9.14,606339.0,9.164,9.2338,9.0942,9.1141,606339.0
2025-04-17 15:50:00,9.13,9.23,9.07,9.18,1713061.0,9.1042,9.2039,9.0443,9.154,1713061.0
2025-04-21 09:30:00,8.67,8.71,8.55,8.68,2655906.0,8.6455,8.6853,8.5258,8.6554,2655906.0
2025-04-21 09:40:00,8.68,8.69,8.52,8.6,1316008.0,8.6554,8.6654,8.4959,8.5757,1316008.0
2025-04-21 09:50:00,8.61,8.63,8.43,8.43,1805618.0,8.5856,8.6056,8.4061,8.4061,1805618.0
2025-04-21 10:00:00,8.42,8.44,8.35,8.37,1812607.0,8.3962,8.4161,8.3264,8.3463,1812607.0
2025-04-21 10:10:00,8.37,8.44,8.29,8.32,1830407.0,8.3463,8.4161,8.2665,8.2964,1830407.0
2025-04-21 10:20:00,8.33,8.36,8.29,8.31,1167370.0,8.3064,8.3363,8.2665,8.2865,1167370.0
2025-04-21 10:30:00,8.31,8.49,8.3,8.49,1116193.0,8.2865,8.466,8.2765,8.466,1116193.0
2025-04-21 10:40:00,8.49,8.54,8.39,8.4,783822.0,8.466,8.5158,8.3662,8.3762,783822.0
2025-04-21 10:50:00,8.4,8.46,8.36,8.46,1192330.0,8.3762,8.4361,8.3363,8.4361,1192330.0
2025-04-21 11:00:00,8.46,8.47,8.35,8.39,1055329.0,8.4361,8.446,8.3264,8.3662,1055329.0
2025-04-21 11:10:00,8.39,8.42,8.31,8.39,825386.0,8.3662,8.3962,8.2865,8.3662,825386.0
2025-04-21 11:20:00,8.38,8.39,8.3,8.3,434809.0,8.3563,8.3662,8.2765,8.2765,434809.0
2025-04-21 11:30:00,8.3,8.31,8.22,8.25,1565337.0,8.2765,8.2865,8.1967,8.2266,1565337.0
2025-04-21 11:40:00,8.24,8.25,8.18,8.21,856009.0,8.2167,8.2266,8.1568,8.1868,856009.0
2025-04-21 11:50:00,8.21,8.21,8.15,8.15,703498.0,8.1868,8.1868,8.1269,8.1269,703498.0
2025-04-21 12:00:00,8.16,8.26,8.16,8.24,783599.0,8.1369,8.2366,8.1369,8.2167,783599.0
2025-04-21 12:10:00,8.24,8.29,8.21,8.27,625383.0,8.2167,8.2665,8.1868,8.2466,625383.0
2025-04-21 12:20:00,8.27,8.3,8.25,8.26,236152.0,8.2466,8.2765,8.2266,8.2366,236152.0
2025-04-21 12:30:00,8.26,8.4,8.26,8.38,658991.0,8.2366,8.3762,8.2366,8.3563,658991.0
2025-04-21 12:40:00,8.38,8.44,8.36,8.36,699458.0,8.3563,8.4161,8.3363,8.3363,699458.0
2025-04-21 12:50:00,8.36,8.36,8.26,8.26,386865.0,8.3363,8.3363,8.2366,8.2366,386865.0
2025-04-21 13:00:00,8.27,8.32,8.2,8.21,581047.0,8.2466,8.2964,8.1768,8.1868,581047.0
2025-04-21 13:10:00,8.21,8.25,8.21,8.23,429534.0,8.1868,8.2266,8.1868,8.2067,429534.0
2025-04-21 13:20:00,8.24,8.29,8.21,8.23,311698.0,8.2167,8.2665,8.1868,8.2067,311698.0
2025-04-21 13:30:00,8.23,8.29,8.21,8.22,506440.0,8.2067,8.2665,8.1868,8.1967,506440.0
2025-04-21 13:40:00,8.22,8.26,8.21,8.21,518948.0,8.1967,8.2366,8.1868,8.1868,518948.0
2025-04-21 13:50:00,8.21,8.24,8.18,8.2,726006.0,8.1868,8.2167,8.1568,8.1768,726006.0
2025-04-21 14:00:00,8.19,8.24,8.16,8.23,476473.0,8.1668,8.2167,8.1369,8.2067,476473.0
2025-04-21 14:10:00,8.23,8.29,8.22,8.28,494277.0,8.2067,8.2665,8.1967,8.2566,494277.0
2025-04-21 14:20:00,8.28,8.31,8.26,8.31,354872.0,8.2566,8.2865,8.2366,8.2865,354872.0
2025-04-21 14:30:00,8.3,8.37,8.3,8.34,442141.0,8.2765,8.3463,8.2765,8.3164,442141.0
2025-04-21 14:40:00,8.34,8.34,8.23,8.24,460928.0,8.3164,8.3164,8.2067,8.2167,460928.0
2025-04-21 14:50:00,8.24,8.28,8.21,8.28,320956.0,8.2167,8.2566,8.1868,8.2566,320956.0
2025-04-21 15:00:00,8.28,8.4,8.28,8.35,655293.0,8.2566,8.3762,8.2566,8.3264,655293.0
2025-04-21 15:10:00,8.34,8.38,8.31,8.38,387386.0,8.3164,8.3563,8.2865,8.3563,387386.0
2025-04-21 15:20:00,8.37,8.41,8.32,8.35,530921.0,8.3463,8.3862,8.2964,8.3264,530921.0
2025-04-21 15:30:00,8.36,8.47,8.36,8.47,1101251.0,8.3363,8.446,8.3363,8.446,1101251.0
2025-04-21 15:40:00,8.47,8.55,8.46,8.55,1089380.0,8.446,8.5258,8.4361,8.5258,1089380.0
2025-04-21 15:50:00,8.54,8.74,8.48,8.68,2987323.0,8.5158,8.7153,8.456,8.6554,2987323.0
2025-04-22 09:30:00,8.96,9.07,8.85,9.07,2189220.0,8.9346,9.0443,8.8249,9.0443,2189220.0
2025-04-22 09:40:00,9.06,9.31,9.05,9.28,2507897.0,9.0344,9.2836,9.0244,9.2537,2507897.0
2025-04-22 09:50:00,9.28,9.29,9.1,9.2,1295842.0,9.2537,9.2637,9.0742,9.174,1295842.0
2025-04-22 10:00:00,9.2,9.22,9.13,9.22,807866.0,9.174,9.1939,9.1042,9.1939,807866.0
2025-04-22 10:10:00,9.23,9.27,9.16,9.18,911539.0,9.2039,9.2438,9.1341,9.154,911539.0
2025-04-22 10:20:00,9.18,9.24,9.09,9.13,778099.0,9.154,9.2138,9.0643,9.1042,778099.0
2025-04-22 10:30:00,9.13,9.18,9.09,9.17,546379.0,9.1042,9.154,9.0643,9.144,546379.0
2025-04-22 10:40:00,9.17,9.18,9.1,9.1,489817.0,9.144,9.154,9.0742,9.0742,489817.0
2025-04-22 10:50:00,9.1,9.19,9.06,9.16,731130.0,9.0742,9.164,9.0344,9.1341,731130.0
2025-04-22 11:00:00,9.16,9.3,9.16,9.27,1229207.0,9.1341,9.2737,9.1341,9.2438,1229207.0
2025-04-22 11:10:00,9.27,9.28,9.23,9.24,547533.0,9.2438,9.2537,9.2039,9.2138,547533.0
2025-04-22 11:20:00,9.25,9.26,9.12,9.13,743635.0,9.2238,9.2338,9.0942,9.1042,743635.0
2025-04-22 11:30:00,9.13,9.13,9.05,9.05,550377.0,9.1042,9.1042,9.0244,9.0244,550377.0
2025-04-22 11:40:00,9.05,9.05,8.96,8.99,646743.0,9.0244,9.0244,8.9346,8.9646,646743.0
2025-04-22 11:50:00,8.99,9.14,8.97,9.13,828163.0,8.9646,9.1141,8.9446,9.1042,828163.0
2025-04-22 12:00:00,9.14,9.28,9.14,9.26,1446807.0,9.1141,9.2537,9.1141,9.2338,1446807.0
2025-04-22 12:10:00,9.26,9.34,9.25,9.29,1150692.0,9.2338,9.3136,9.2238,9.2637,1150692.0
2025-04-22 12:20:00,9.29,9.39,9.29,9.35,761012.0,9.2637,9.3634,9.2637,9.3235,761012.0
2025-04-22 12:30:00,9.34,9.37,9.31,9.32,457735.0,9.3136,9.3435,9.2836,9.2936,457735.0
2025-04-22 12:40:00,9.32,9.32,9.25,9.29,519493.0,9.2936,9.2936,9.2238,9.2637,519493.0
2025-04-22 12:50:00,9.29,9.29,9.21,9.26,483587.0,9.2637,9.2637,9.1839,9.2338,483587.0
2025-04-22 13:00:00,9.25,9.36,9.25,9.32,549961.0,9.2238,9.3335,9.2238,9.2936,549961.0
2025-04-22 13:10:00,9.32,9.32,9.03,9.11,865674.0,9.2936,9.2936,9.0044,9.0842,865674.0
2025-04-22 13:20:00,9.1,9.17,8.98,9.0,1916299.0,9.0742,9.144,8.9546,8.9745,1916299.0
2025-04-22 13:30:00,9.0,9.1,8.96,9.06,726474.0,8.9745,9.0742,8.9346,9.0344,726474.0
2025-04-22 13:40:00,9.06,9.08,8.98,8.99,432802.0,9.0344,9.0543,8.9546,8.9646,432802.0
2025-04-22 13:50:00,9.0,9.05,8.97,8.97,481102.0,8.9745,9.0244,8.9446,8.9446,481102.0
2025-04-22 14:00:00,8.97,9.1,8.96,9.05,513523.0,8.9446,9.0742,8.9346,9.0244,513523.0
2025-04-22 14:10:00,9.05,9.08,9.02,9.07,243678.0,9.0244,9.0543,8.9945,9.0443,243678.0
2025-04-22 14:20:00,9.06,9.14,9.06,9.14,392900.0,9.0344,9.1141,9.0344,9.1141,392900.0
2025-04-22 14:30:00,9.14,9.18,9.13,9.13,263798.0,9.1141,9.154,9.1042,9.1042,263798.0
2025-04-22 14:40:00,9.13,9.17,9.13,9.14,180621.0,9.1042,9.144,9.1042,9.1141,180621.0
2025-04-22 14:50:00,9.15,9.22,9.15,9.21,472942.0,9.1241,9.1939,9.1241,9.1839,472942.0
2025-04-22 15:00:00,9.21,9.24,9.18,9.2,484339.0,9.1839,9.2138,9.154,9.174,484339.0
2025-04-22 15:10:00,9.19,9.19,9.03,9.05,323031.0,9.164,9.164,9.0044,9.0244,323031.0
2025-04-22 15:20:00,9.06,9.06,8.95,8.96,691564.0,9.0344,9.0344,8.9247,8.9346,691564.0
2025-04-22 15:30:00,8.95,8.97,8.87,8.87,742605.0,8.9247,8.9446,8.8449,8.8449,742605.0
2025-04-22 15:40:00,8.87,9.13,8.87,9.13,981043.0,8.8449,9.1042,8.8449,9.1042,981043.0
2025-04-22 15:50:00,9.12,9.2,9.04,9.2,2804390.0,9.0942,9.174,9.0144,9.174,2804390.0
2025-04-23 09:30:00,10.58,10.73,10.36,10.6,7404296.0,10.5501,10.6996,10.3307,10.57,7404296.0
2025-04-23 09:40:00,10.59,10.89,10.55,10.88,4599739.0,10.56,10.8592,10.5201,10.8492,4599739.0
2025-04-23 09:50:00,10.88,10.88,10.55,10.68,3771046.0,10.8492,10.8492,10.5201,10.6498,3771046.0
2025-04-23 10:00:00,10.69,10.85,10.48,10.74,3822957.0,10.6597,10.8193,10.4503,10.7096,3822957.0
2025-04-23 10:10:00,10.74,10.84,10.63,10.7,1857297.0,10.7096,10.8093,10.5999,10.6697,1857297.0
2025-04-23 10:20:00,10.7,10.79,10.56,10.74,2096541.0,10.6697,10.7595,10.5301,10.7096,2096541.0
2025-04-23 10:30:00,10.74,10.86,10.72,10.74,1755265.0,10.7096,10.8293,10.6897,10.7096,1755265.0
2025-04-23 10:40:00,10.74,10.79,10.65,10.71,1143787.0,10.7096,10.7595,10.6199,10.6797,1143787.0
2025-04-23 10:50:00,10.71,10.74,10.65,10.69,1212612.0,10.6797,10.7096,10.6199,10.6597,1212612.0
2025-04-23 11:00:00,10.69,10.81,10.56,10.76,2709704.0,10.6597,10.7794,10.5301,10.7295,2709704.0
2025-04-23 11:10:00,10.76,10.78,10.64,10.65,934893.0,10.7295,10.7495,10.6099,10.6199,934893.0
2025-04-23 11:20:00,10.65,10.72,10.38,10.44,3219580.0,10.6199,10.6897,10.3506,10.4104,3219580.0
2025-04-23 11:30:00,10.44,10.53,10.31,10.53,1469478.0,10.4104,10.5002,10.2808,10.5002,1469478.0
2025-04-23 11:40:00,10.53,10.55,10.31,10.32,1043853.0,10.5002,10.5201,10.2808,10.2908,1043853.0
2025-04-23 11:50:00,10.32,10.46,10.28,10.43,1142261.0,10.2908,10.4304,10.2509,10.4005,1142261.0
2025-04-23 12:00:00,10.43,10.44,10.34,10.38,840216.0,10.4005,10.4104,10.3107,10.3506,840216.0
2025-04-23 12:10:00,10.38,10.46,10.29,10.29,713232.0,10.3506,10.4304,10.2609,10.2609,713232.0
2025-04-23 12:20:00,10.29,10.38,10.24,10.38,866504.0,10.2609,10.3506,10.211,10.3506,866504.0
2025-04-23 12:30:00,10.38,10.49,10.37,10.48,942951.0,10.3506,10.4603,10.3406,10.4503,942951.0
2025-04-23 12:40:00,10.47,10.51,10.41,10.43,830695.0,10.4404,10.4802,10.3805,10.4005,830695.0
2025-04-23 12:50:00,10.42,10.63,10.42,10.6,1043531.0,10.3905,10.5999,10.3905,10.57,1043531.0
2025-04-23 13:00:00,10.61,10.69,10.43,10.66,1224215.0,10.58,10.6597,10.4005,10.6298,1224215.0
2025-04-23 13:10:00,10.66,10.69,10.63,10.67,356534.0,10.6298,10.6597,10.5999,10.6398,356534.0
2025-04-23 13:20:00,10.67,10.68,10.57,10.57,431954.0,10.6398,10.6498,10.5401,10.5401,431954.0
2025-04-23 13:30:00,10.58,10.62,10.45,10.49,696643.0,10.5501,10.5899,10.4204,10.4603,696643.0
2025-04-23 13:40:00,10.49,10.57,10.47,10.54,528857.0,10.4603,10.5401,10.4404,10.5102,528857.0
2025-04-23 13:50:00,10.54,10.66,10.53,10.63,580768.0,10.5102,10.6298,10.5002,10.5999,580768.0
2025-04-23 14:00:00,10.63,10.64,10.55,10.62,481011.0,10.5999,10.6099,10.5201,10.5899,481011.0
2025-04-23 14:10:00,10.61,10.69,10.55,10.64,906277.0,10.58,10.6597,10.5201,10.6099,906277.0
2025-04-23 14:20:00,10.64,10.71,10.54,10.55,712938.0,10.6099,10.6797,10.5102,10.5201,712938.0
2025-04-23 14:30:00,10.55,10.61,10.53,10.55,352807.0,10.5201,10.58,10.5002,10.5201,352807.0
2025-04-23 14:40:00,10.54,10.54,10.43,10.49,601797.0,10.5102,10.5102,10.4005,10.4603,601797.0
2025-04-23 14:50:00,10.49,10.53,10.44,10.47,535217.0,10.4603,10.5002,10.4104,10.4404,535217.0
2025-04-23 15:00:00,10.47,10.52,10.38,10.4,731246.0,10.4404,10.4902,10.3506,10.3706,731246.0
2025-04-23 15:10:00,10.4,10.41,10.28,10.3,1186542.0,10.3706,10.3805,10.2509,10.2708,1186542.0
2025-04-23 15:20:00,10.3,10.32,10.21,10.22,1079454.0,10.2708,10.2908,10.1811,10.1911,1079454.0
2025-04-23 15:30:00,10.23,10.29,10.13,10.15,1364051.0,10.201,10.2609,10.1013,10.1213,1364051.0
2025-04-23 15:40:00,10.15,10.21,10.11,10.19,1082458.0,10.1213,10.1811,10.0814,10.1612,1082458.0
2025-04-23 15:50:00,10.19,10.36,10.19,10.23,4497573.0,10.1612,10.3307,10.1612,10.201,4497573.0
2025-04-24 09:30:00,11.05,11.06,10.85,11.0,3427635.0,11.0187,11.0287,10.8193,10.9689,3427635.0
2025-04-24 09:40:00,11.0,11.19,10.96,11.18,2752946.0,10.9689,11.1583,10.929,11.1484,2752946.0
2025-04-24 09:50:00,11.18,11.49,11.16,11.48,2599083.0,11.1484,11.4575,11.1284,11.4475,2599083.0
2025-04-24 10:00:00,11.48,11.76,11.45,11.72,3344384.0,11.4475,11.7267,11.4176,11.6868,3344384.0
2025-04-24 10:10:00,11.71,11.71,11.45,11.54,2388048.0,11.6769,11.6769,11.4176,11.5073,2388048.0
2025-04-24 10:20:00,11.54,11.71,11.54,11.67,1484471.0,11.5073,11.6769,11.5073,11.637,1484471.0
2025-04-24 10:30:00,11.67,11.67,11.53,11.56,1383562.0,11.637,11.637,11.4974,11.5273,1383562.0
2025-04-24 10:40:00,11.56,11.62,11.45,11.51,1916621.0,11.5273,11.5871,11.4176,11.4774,1916621.0
2025-04-24 10:50:00,11.52,11.58,11.45,11.57,964324.0,11.4874,11.5472,11.4176,11.5372,964324.0
2025-04-24 11:00:00,11.57,11.71,11.54,11.69,1244267.0,11.5372,11.6769,11.5073,11.6569,1244267.0
2025-04-24 11:10:00,11.69,11.75,11.64,11.64,983713.0,11.6569,11.7167,11.607,11.607,983713.0
2025-04-24 11:20:00,11.64,11.69,11.57,11.6,794019.0,11.607,11.6569,11.5372,11.5672,794019.0
2025-04-24 11:30:00,11.59,11.68,11.53,11.66,880023.0,11.5572,11.6469,11.4974,11.627,880023.0
2025-04-24 11:40:00,11.65,11.72,11.63,11.68,906724.0,11.617,11.6868,11.5971,11.6469,906724.0
2025-04-24 11:50:00,11.67,11.76,11.63,11.63,944579.0,11.637,11.7267,11.5971,11.5971,944579.0
2025-04-24 12:00:00,11.64,11.71,11.63,11.68,594607.0,11.607,11.6769,11.5971,11.6469,594607.0
2025-04-24 12:10:00,11.67,11.78,11.67,11.77,677308.0,11.637,11.7467,11.637,11.7367,677308.0
2025-04-24 12:20:00,11.77,11.88,11.76,11.85,1683926.0,11.7367,11.8464,11.7267,11.8165,1683926.0
2025-04-24 12:30:00,11.85,12.0,11.85,11.96,1457389.0,11.8165,11.966,11.8165,11.9261,1457389.0
2025-04-24 12:40:00,11.96,11.96,11.85,11.91,704201.0,11.9261,11.9261,11.8165,11.8763,704201.0
2025-04-24 12:50:00,11.91,12.04,11.91,12.01,1056667.0,11.8763,12.0059,11.8763,11.976,1056667.0
2025-04-24 13:00:00,12.0,12.05,11.96,11.97,1094321.0,11.966,12.0159,11.9261,11.9361,1094321.0
2025-04-24 13:10:00,11.98,12.03,11.89,11.95,797022.0,11.9461,11.9959,11.8563,11.9162,797022.0
2025-04-24 13:20:00,11.95,12.04,11.91,12.01,673424.0,11.9162,12.0059,11.8763,11.976,673424.0
2025-04-24 13:30:00,12.01,12.04,11.99,12.02,417374.0,11.976,12.0059,11.9561,11.986,417374.0
2025-04-24 13:40:00,12.02,12.04,11.96,12.02,534006.0,11.986,12.0059,11.9261,11.986,534006.0
2025-04-24 13:50:00,12.02,12.06,12.0,12.05,627481.0,11.986,12.0259,11.966,12.0159,627481.0
2025-04-24 14:00:00,12.04,12.09,12.02,12.04,709896.0,12.0059,12.0558,11.986,12.0059,709896.0
2025-04-24 14:10:00,12.04,12.04,11.95,12.0,476485.0,12.0059,12.0059,11.9162,11.966,476485.0
2025-04-24 14:20:00,11.99,11.99,11.94,11.95,405324.0,11.9561,11.9561,11.9062,11.9162,405324.0
2025-04-24 14:30:00,11.94,11.99,11.94,11.98,368902.0,11.9062,11.9561,11.9062,11.9461,368902.0
2025-04-24 14:40:00,11.98,12.0,11.94,11.96,479687.0,11.9461,11.966,11.9062,11.9261,479687.0
2025-04-24 14:50:00,11.96,11.98,11.93,11.93,458917.0,11.9261,11.9461,11.8962,11.8962,458917.0
2025-04-24 15:00:00,11.93,11.93,11.81,11.81,649013.0,11.8962,11.8962,11.7766,11.7766,649013.0
2025-04-24 15:10:00,11.81,11.9,11.71,11.88,814435.0,11.7766,11.8663,11.6769,11.8464,814435.0
2025-04-24 15:20:00,11.88,11.94,11.82,11.82,619812.0,11.8464,11.9062,11.7865,11.7865,619812.0
2025-04-24 15:30:00,11.82,11.9,11.8,11.88,982543.0,11.7865,11.8663,11.7666,11.8464,982543.0
2025-04-24 15:40:00,11.88,11.96,11.88,11.96,611206.0,11.8464,11.9261,11.8464,11.9261,611206.0
2025-04-24 15:50:00,11.96,12.07,11.9,12.04,3061959.0,11.9261,12.0358,11.8663,12.0059,3061959.0
2025-04-25 09:30:00,11.63,11.94,11.52,11.85,3477645.0,11.5971,11.9062,11.4874,11.8165,3477645.0
2025-04-25 09:40:00,11.83,11.89,11.65,11.74,1720510.0,11.7965,11.8563,11.617,11.7068,1720510.0
2025-04-25 09:50:00,11.74,11.76,11.59,11.63,1893838.0,11.7068,11.7267,11.5572,11.5971,1893838.0
2025-04-25 10:00:00,11.64,11.96,11.62,11.96,2132668.0,11.607,11.9261,11.5871,11.9261,2132668.0
2025-04-25 10:10:00,11.96,12.06,11.85,11.88,2035377.0,11.9261,12.0259,11.8165,11.8464,2035377.0
2025-04-25 10:20:00,11.89,11.94,11.68,11.76,1480850.0,11.8563,11.9062,11.6469,11.7267,1480850.0
2025-04-25 10:30:00,11.76,11.95,11.68,11.94,1080076.0,11.7267,11.9162,11.6469,11.9062,1080076.0
2025-04-25 10:40:00,11.94,11.97,11.9,11.96,1084739.0,11.9062,11.9361,11.8663,11.9261,1084739.0
2025-04-25 10:50:00,11.96,11.97,11.85,11.94,954390.0,11.9261,11.9361,11.8165,11.9062,954390.0
2025-04-25 11:00:00,11.94,11.96,11.88,11.93,713228.0,11.9062,11.9261,11.8464,11.8962,713228.0
2025-04-25 11:10:00,11.94,11.97,11.86,11.91,808863.0,11.9062,11.9361,11.8264,11.8763,808863.0
2025-04-25 11:20:00,11.91,11.96,11.86,11.86,768233.0,11.8763,11.9261,11.8264,11.8264,768233.0
2025-04-25 11:30:00,11.86,11.91,11.8,11.88,910068.0,11.8264,11.8763,11.7666,11.8464,910068.0
2025-04-25 11:40:00,11.88,11.95,11.85,11.91,831794.0,11.8464,11.9162,11.8165,11.8763,831794.0
2025-04-25 11:50:00,11.92,11.95,11.89,11.93,668373.0,11.8863,11.9162,11.8563,11.8962,668373.0
2025-04-25 12:00:00,11.93,11.96,11.89,11.96,393829.0,11.8962,11.9261,11.8563,11.9261,393829.0
2025-04-25 12:10:00,11.95,12.0,11.91,12.0,545156.0,11.9162,11.966,11.8763,11.966,545156.0
2025-04-25 12:20:00,12.01,12.09,11.98,12.06,861696.0,11.976,12.0558,11.9461,12.0259,861696.0
2025-04-25 12:30:00,12.06,12.21,12.05,12.21,1226417.0,12.0259,12.1754,12.0159,12.1754,1226417.0
2025-04-25 12:40:00,12.21,12.29,12.15,12.21,977856.0,12.1754,12.2552,12.1156,12.1754,977856.0
2025-04-25 12:50:00,12.21,12.26,12.19,12.26,468178.0,12.1754,12.2253,12.1555,12.2253,468178.0
2025-04-25 13:00:00,12.26,12.36,12.24,12.32,910337.0,12.2253,12.325,12.2054,12.2851,910337.0
2025-04-25 13:10:00,12.32,12.46,12.31,12.45,1155832.0,12.2851,12.4247,12.2752,12.4148,1155832.0
2025-04-25 13:20:00,12.45,12.59,12.45,12.58,1306661.0,12.4148,12.5544,12.4148,12.5444,1306661.0
2025-04-25 13:30:00,12.59,12.59,12.25,12.26,1662703.0,12.5544,12.5544,12.2153,12.2253,1662703.0
2025-04-25 13:40:00,12.27,12.37,12.14,12.22,1611968.0,12.2353,12.335,12.1056,12.1854,1611968.0
2025-04-25 13:50:00,12.21,12.21,12.03,12.21,1337517.0,12.1754,12.1754,11.9959,12.1754,1337517.0
2025-04-25 14:00:00,12.2,12.27,12.15,12.26,900805.0,12.1655,12.2353,12.1156,12.2253,900805.0
2025-04-25 14:10:00,12.26,12.27,12.16,12.24,490507.0,12.2253,12.2353,12.1256,12.2054,490507.0
2025-04-25 14:20:00,12.23,12.3,12.21,12.27,664376.0,12.1954,12.2652,12.1754,12.2353,664376.0
2025-04-25 14:30:00,12.27,12.38,12.27,12.37,556279.0,12.2353,12.345,12.2353,12.335,556279.0
2025-04-25 14:40:00,12.38,12.4,12.35,12.38,440281.0,12.345,12.3649,12.315,12.345,440281.0
2025-04-25 14:50:00,12.38,12.39,12.29,12.31,625124.0,12.345,12.3549,12.2552,12.2752,625124.0
2025-04-25 15:00:00,12.31,12.35,12.3,12.34,444308.0,12.2752,12.315,12.2652,12.3051,444308.0
2025-04-25 15:10:00,12.34,12.35,12.26,12.27,548025.0,12.3051,12.315,12.2253,12.2353,548025.0
2025-04-25 15:20:00,12.28,12.36,12.27,12.28,541487.0,12.2452,12.325,12.2353,12.2452,541487.0
2025-04-25 15:30:00,12.27,12.27,12.15,12.15,744031.0,12.2353,12.2353,12.1156,12.1156,744031.0
2025-04-25 15:40:00,12.16,12.19,12.11,12.14,753103.0,12.1256,12.1555,12.0757,12.1056,753103.0
2025-04-25 15:50:00,12.15,12.35,12.15,12.33,1587955.0,12.1156,12.315,12.1156,12.2951,1587955.0
2025-04-28 09:30:00,12.16,12.28,12.08,12.12,2599953.0,12.1256,12.2452,12.0458,12.0857,2599953.0
2025-04-28 09:40:00,12.12,12.53,12.12,12.39,2185597.0,12.0857,12.4945,12.0857,12.3549,2185597.0
2025-04-28 09:50:00,12.4,12.43,12.13,12.17,1280805.0,12.3649,12.3948,12.0957,12.1355,1280805.0
2025-04-28 10:00:00,12.17,12.37,12.07,12.3,1156142.0,12.1355,12.335,12.0358,12.2652,1156142.0
2025-04-28 10:10:00,12.3,12.35,12.27,12.29,917728.0,12.2652,12.315,12.2353,12.2552,917728.0
2025-04-28 10:20:00,12.3,12.36,12.21,12.23,871287.0,12.2652,12.325,12.1754,12.1954,871287.0
2025-04-28 10:30:00,12.23,12.31,12.13,12.3,673402.0,12.1954,12.2752,12.0957,12.2652,673402.0
2025-04-28 10:40:00,12.31,12.32,12.21,12.28,470755.0,12.2752,12.2851,12.1754,12.2452,470755.0
2025-04-28 10:50:00,12.28,12.28,11.93,11.96,1468055.0,12.2452,12.2452,11.8962,11.9261,1468055.0
2025-04-28 11:00:00,11.96,12.03,11.8,11.83,1232073.0,11.9261,11.9959,11.7666,11.7965,1232073.0
2025-04-28 11:10:00,11.83,11.93,11.78,11.78,1116670.0,11.7965,11.8962,11.7467,11.7467,1116670.0
2025-04-28 11:20:00,11.78,11.78,11.53,11.53,1631470.0,11.7467,11.7467,11.4974,11.4974,1631470.0
2025-04-28 11:30:00,11.54,11.76,11.53,11.72,1065446.0,11.5073,11.7267,11.4974,11.6868,1065446.0
2025-04-28 11:40:00,11.74,11.85,11.71,11.72,833883.0,11.7068,11.8165,11.6769,11.6868,833883.0
2025-04-28 11:50:00,11.71,11.82,11.68,11.72,505388.0,11.6769,11.7865,11.6469,11.6868,505388.0
2025-04-28 12:00:00,11.73,11.74,11.56,11.56,956234.0,11.6968,11.7068,11.5273,11.5273,956234.0
2025-04-28 12:10:00,11.56,11.63,11.52,11.62,798715.0,11.5273,11.5971,11.4874,11.5871,798715.0
2025-04-28 12:20:00,11.62,11.63,11.49,11.52,855586.0,11.5871,11.5971,11.4575,11.4874,855586.0
2025-04-28 12:30:00,11.52,11.65,11.52,11.64,567924.0,11.4874,11.617,11.4874,11.607,567924.0
2025-04-28 12:40:00,11.63,11.74,11.62,11.72,364431.0,11.5971,11.7068,11.5871,11.6868,364431.0
2025-04-28 12:50:00,11.72,11.72,11.55,11.59,551980.0,11.6868,11.6868,11.5173,11.5572,551980.0
2025-04-28 13:00:00,11.59,11.64,11.53,11.53,369487.0,11.5572,11.607,11.4974,11.4974,369487.0
2025-04-28 13:10:00,11.53,11.58,11.45,11.58,819784.0,11.4974,11.5472,11.4176,11.5472,819784.0
2025-04-28 13:20:00,11.59,11.63,11.52,11.52,473296.0,11.5572,11.5971,11.4874,11.4874,473296.0
2025-04-28 13:30:00,11.51,11.59,11.51,11.59,290469.0,11.4774,11.5572,11.4774,11.5572,290469.0
2025-04-28 13:40:00,11.59,11.65,11.56,11.64,439550.0,11.5572,11.617,11.5273,11.607,439550.0
2025-04-28 13:50:00,11.64,11.71,11.64,11.69,427135.0,11.607,11.6769,11.607,11.6569,427135.0
2025-04-28 14:00:00,11.69,11.73,11.68,11.71,285531.0,11.6569,11.6968,11.6469,11.6769,285531.0
2025-04-28 14:10:00,11.71,11.79,11.68,11.79,346314.0,11.6769,11.7566,11.6469,11.7566,346314.0
2025-04-28 14:20:00,11.79,11.88,11.78,11.85,433144.0,11.7566,11.8464,11.7467,11.8165,433144.0
2025-04-28 14:30:00,11.86,11.92,11.83,11.92,477819.0,11.8264,11.8863,11.7965,11.8863,477819.0
2025-04-28 14:40:00,11.92,11.96,11.92,11.94,344542.0,11.8863,11.9261,11.8863,11.9062,344542.0
2025-04-28 14:50:00,11.95,12.0,11.94,11.96,455405.0,11.9162,11.966,11.9062,11.9261,455405.0
2025-04-28 15:00:00,11.96,12.08,11.94,12.08,558741.0,11.9261,12.0458,11.9062,12.0458,558741.0
2025-04-28 15:10:00,12.07,12.09,12.02,12.08,416070.0,12.0358,12.0558,11.986,12.0458,416070.0
2025-04-28 15:20:00,12.09,12.16,12.08,12.14,597582.0,12.0558,12.1256,12.0458,12.1056,597582.0
2025-04-28 15:30:00,12.14,12.22,12.12,12.19,774225.0,12.1056,12.1854,12.0857,12.1555,774225.0
2025-04-28 15:40:00,12.18,12.21,12.15,12.18,720712.0,12.1455,12.1754,12.1156,12.1455,720712.0
2025-04-28 15:50:00,12.19,12.31,12.19,12.25,1714927.0,12.1555,12.2752,12.1555,12.2153,1714927.0
2025-04-29 09:30:00,11.8,11.88,11.63,11.68,2433198.0,11.7666,11.8464,11.5971,11.6469,2433198.0
2025-04-29 09:40:00,11.67,12.05,11.67,12.01,1356564.0,11.637,12.0159,11.637,11.976,1356564.0
2025-04-29 09:50:00,12.0,12.06,11.92,11.94,1156680.0,11.966,12.0259,11.8863,11.9062,1156680.0
2025-04-29 10:00:00,11.94,12.13,11.87,12.07,1422192.0,11.9062,12.0957,11.8364,12.0358,1422192.0
2025-04-29 10:10:00,12.08,12.08,11.97,12.02,816082.0,12.0458,12.0458,11.9361,11.986,816082.0
2025-04-29 10:20:00,12.01,12.02,11.78,11.8,881098.0,11.976,11.986,11.7467,11.7666,881098.0
2025-04-29 10:30:00,11.79,12.04,11.78,11.99,850075.0,11.7566,12.0059,11.7467,11.9561,850075.0
2025-04-29 10:40:00,12.0,12.02,11.91,11.95,403109.0,11.966,11.986,11.8763,11.9162,403109.0
2025-04-29 10:50:00,11.95,12.05,11.9,12.02,628692.0,11.9162,12.0159,11.8663,11.986,628692.0
2025-04-29 11:00:00,12.02,12.06,11.96,11.99,520934.0,11.986,12.0259,11.9261,11.9561,520934.0
2025-04-29 11:10:00,12.0,12.0,11.89,11.91,386204.0,11.966,11.966,11.8563,11.8763,386204.0
2025-04-29 11:20:00,11.91,11.95,11.85,11.93,338614.0,11.8763,11.9162,11.8165,11.8962,338614.0
2025-04-29 11:30:00,11.92,11.94,11.81,11.91,565368.0,11.8863,11.9062,11.7766,11.8763,565368.0
2025-04-29 11:40:00,11.9,11.98,11.88,11.9,266174.0,11.8663,11.9461,11.8464,11.8663,266174.0
2025-04-29 11:50:00,11.91,11.95,11.87,11.88,244917.0,11.8763,11.9162,11.8364,11.8464,244917.0
2025-04-29 12:00:00,11.89,12.04,11.89,12.04,672926.0,11.8563,12.0059,11.8563,12.0059,672926.0
2025-04-29 12:10:00,12.03,12.05,11.91,11.93,325469.0,11.9959,12.0159,11.8763,11.8962,325469.0
2025-04-29 12:20:00,11.92,11.95,11.89,11.92,231512.0,11.8863,11.9162,11.8563,11.8863,231512.0
2025-04-29 12:30:00,11.92,11.99,11.89,11.9,247117.0,11.8863,11.9561,11.8563,11.8663,247117.0
2025-04-29 12:40:00,11.9,11.95,11.77,11.79,511133.0,11.8663,11.9162,11.7367,11.7566,511133.0
2025-04-29 12:50:00,11.79,11.82,11.68,11.75,796783.0,11.7566,11.7865,11.6469,11.7167,796783.0
2025-04-29 13:00:00,11.75,11.8,11.73,11.78,315113.0,11.7167,11.7666,11.6968,11.7467,315113.0
2025-04-29 13:10:00,11.78,11.88,11.71,11.88,405182.0,11.7467,11.8464,11.6769,11.8464,405182.0
2025-04-29 13:20:00,11.88,11.9,11.85,11.88,356620.0,11.8464,11.8663,11.8165,11.8464,356620.0
2025-04-29 13:30:00,11.88,11.95,11.88,11.95,224093.0,11.8464,11.9162,11.8464,11.9162,224093.0
2025-04-29 13:40:00,11.96,12.11,11.96,12.11,696440.0,11.9261,12.0757,11.9261,12.0757,696440.0
2025-04-29 13:50:00,12.1,12.18,12.05,12.13,590615.0,12.0657,12.1455,12.0159,12.0957,590615.0
2025-04-29 14:00:00,12.14,12.24,12.13,12.24,597230.0,12.1056,12.2054,12.0957,12.2054,597230.0
2025-04-29 14:10:00,12.23,12.24,12.18,12.21,431802.0,12.1954,12.2054,12.1455,12.1754,431802.0
2025-04-29 14:20:00,12.2,12.25,12.15,12.23,453058.0,12.1655,12.2153,12.1156,12.1954,453058.0
2025-04-29 14:30:00,12.23,12.26,12.16,12.26,285947.0,12.1954,12.2253,12.1256,12.2253,285947.0
2025-04-29 14:40:00,12.26,12.27,12.19,12.19,289994.0,12.2253,12.2353,12.1555,12.1555,289994.0
2025-04-29 14:50:00,12.19,12.19,12.12,12.12,255786.0,12.1555,12.1555,12.0857,12.0857,255786.0
2025-04-29 15:00:00,12.12,12.15,12.04,12.11,548170.0,12.0857,12.1156,12.0059,12.0757,548170.0
2025-04-29 15:10:00,12.12,12.15,12.04,12.07,479225.0,12.0857,12.1156,12.0059,12.0358,479225.0
2025-04-29 15:20:00,12.06,12.09,12.03,12.04,494366.0,12.0259,12.0558,11.9959,12.0059,494366.0
2025-04-29 15:30:00,12.05,12.08,11.97,12.0,581163.0,12.0159,12.0458,11.9361,11.966,581163.0
2025-04-29 15:40:00,12.0,12.04,11.94,12.04,664388.0,11.966,12.0059,11.9062,12.0059,664388.0
2025-04-29 15:50:00,12.04,12.09,11.82,11.87,2690333.0,12.0059,12.0558,11.7865,11.8364,2690333.0
2025-04-30 09:30:00,11.0,11.21,10.88,10.96,3775314.0,10.9689,11.1783,10.8492,10.929,3775314.0
2025-04-30 09:40:00,10.96,11.02,10.76,11.02,2043332.0,10.929,10.9888,10.7295,10.9888,2043332.0
2025-04-30 09:50:00,11.01,11.04,10.79,10.81,1341129.0,10.9788,11.0087,10.7595,10.7794,1341129.0
2025-04-30 10:00:00,10.8,11.15,10.79,11.13,1827509.0,10.7694,11.1184,10.7595,11.0985,1827509.0
2025-04-30 10:10:00,11.13,11.21,11.07,11.18,1000625.0,11.0985,11.1783,11.0387,11.1484,1000625.0
2025-04-30 10:20:00,11.17,11.41,11.14,11.39,1523851.0,11.1384,11.3777,11.1085,11.3578,1523851.0
2025-04-30 10:30:00,11.38,11.47,11.26,11.31,1090059.0,11.3478,11.4375,11.2281,11.278,1090059.0
2025-04-30 10:40:00,11.31,11.46,11.26,11.34,709182.0,11.278,11.4276,11.2281,11.3079,709182.0
2025-04-30 10:50:00,11.34,11.4,11.25,11.33,577634.0,11.3079,11.3677,11.2182,11.2979,577634.0
2025-04-30 11:00:00,11.32,11.46,11.32,11.46,851255.0,11.288,11.4276,11.288,11.4276,851255.0
2025-04-30 11:10:00,11.46,11.49,11.4,11.46,471843.0,11.4276,11.4575,11.3677,11.4276,471843.0
2025-04-30 11:20:00,11.46,11.55,11.41,11.5,743346.0,11.4276,11.5173,11.3777,11.4674,743346.0
2025-04-30 11:30:00,11.5,11.54,11.46,11.49,367247.0,11.4674,11.5073,11.4276,11.4575,367247.0
2025-04-30 11:40:00,11.49,11.59,11.45,11.55,897810.0,11.4575,11.5572,11.4176,11.5173,897810.0
2025-04-30 11:50:00,11.55,11.56,11.46,11.52,417772.0,11.5173,11.5273,11.4276,11.4874,417772.0
2025-04-30 12:00:00,11.51,11.61,11.48,11.56,474639.0,11.4774,11.5771,11.4475,11.5273,474639.0
2025-04-30 12:10:00,11.55,11.58,11.47,11.49,521728.0,11.5173,11.5472,11.4375,11.4575,521728.0
2025-04-30 12:20:00,11.49,11.49,11.34,11.36,452547.0,11.4575,11.4575,11.3079,11.3278,452547.0
2025-04-30 12:30:00,11.36,11.45,11.29,11.45,525739.0,11.3278,11.4176,11.258,11.4176,525739.0
2025-04-30 12:40:00,11.45,11.47,11.39,11.41,354914.0,11.4176,11.4375,11.3578,11.3777,354914.0
2025-04-30 12:50:00,11.41,11.46,11.38,11.44,188429.0,11.3777,11.4276,11.3478,11.4076,188429.0
2025-04-30 13:00:00,11.43,11.47,11.34,11.34,198961.0,11.3976,11.4375,11.3079,11.3079,198961.0
2025-04-30 13:10:00,11.34,11.38,11.23,11.37,593071.0,11.3079,11.3478,11.1982,11.3378,593071.0
2025-04-30 13:20:00,11.38,11.48,11.37,11.48,251933.0,11.3478,11.4475,11.3378,11.4475,251933.0
2025-04-30 13:30:00,11.48,11.61,11.47,11.57,462618.0,11.4475,11.5771,11.4375,11.5372,462618.0
2025-04-30 13:40:00,11.57,11.64,11.56,11.6,352260.0,11.5372,11.607,11.5273,11.5672,352260.0
2025-04-30 13:50:00,11.6,11.65,11.6,11.62,245163.0,11.5672,11.617,11.5672,11.5871,245163.0
2025-04-30 14:00:00,11.62,11.82,11.54,11.69,1077364.0,11.5871,11.7865,11.5073,11.6569,1077364.0
2025-04-30 14:10:00,11.68,11.86,11.67,11.85,822206.0,11.6469,11.8264,11.637,11.8165,822206.0
2025-04-30 14:20:00,11.86,11.88,11.7,11.76,559616.0,11.8264,11.8464,11.6669,11.7267,559616.0
2025-04-30 14:30:00,11.76,11.86,11.71,11.71,436222.0,11.7267,11.8264,11.6769,11.6769,436222.0
2025-04-30 14:40:00,11.7,11.88,11.68,11.87,717773.0,11.6669,11.8464,11.6469,11.8364,717773.0
2025-04-30 14:50:00,11.87,11.91,11.79,11.79,472088.0,11.8364,11.8763,11.7566,11.7566,472088.0
2025-04-30 15:00:00,11.79,11.86,11.79,11.82,295621.0,11.7566,11.8264,11.7566,11.7865,295621.0
2025-04-30 15:10:00,11.82,11.88,11.8,11.8,271778.0,11.7865,11.8464,11.7666,11.7666,271778.0
2025-04-30 15:20:00,11.8,11.85,11.75,11.77,444119.0,11.7666,11.8165,11.7167,11.7367,444119.0
2025-04-30 15:30:00,11.77,11.89,11.77,11.85,682730.0,11.7367,11.8563,11.7367,11.8165,682730.0
2025-04-30 15:40:00,11.86,12.0,11.82,11.98,845126.0,11.8264,11.966,11.7865,11.9461,845126.0
2025-04-30 15:50:00,11.98,12.21,11.98,12.11,3437347.0,11.9461,12.1754,11.9461,12.0757,3437347.0
2025-05-01 09:30:00,12.53,12.54,12.15,12.18,3774712.0,12.4945,12.5045,12.1156,12.1455,3774712.0
2025-05-01 09:40:00,12.19,12.54,12.13,12.43,1837825.0,12.1555,12.5045,12.0957,12.3948,1837825.0
2025-05-01 09:50:00,12.43,12.45,12.14,12.15,1647893.0,12.3948,12.4148,12.1056,12.1156,1647893.0
2025-05-01 10:00:00,12.16,12.43,12.16,12.31,1417294.0,12.1256,12.3948,12.1256,12.2752,1417294.0
2025-05-01 10:10:00,12.3,12.4,12.24,12.34,903941.0,12.2652,12.3649,12.2054,12.3051,903941.0
2025-05-01 10:20:00,12.34,12.5,12.34,12.46,987637.0,12.3051,12.4646,12.3051,12.4247,987637.0
2025-05-01 10:30:00,12.45,12.49,12.37,12.46,759824.0,12.4148,12.4546,12.335,12.4247,759824.0
2025-05-01 10:40:00,12.47,12.49,12.37,12.47,541401.0,12.4347,12.4546,12.335,12.4347,541401.0
2025-05-01 10:50:00,12.47,12.49,12.42,12.49,485376.0,12.4347,12.4546,12.3848,12.4546,485376.0
2025-05-01 11:00:00,12.49,12.6,12.47,12.55,900266.0,12.4546,12.5643,12.4347,12.5145,900266.0
2025-05-01 11:10:00,12.56,12.8,12.55,12.78,1855881.0,12.5244,12.7638,12.5145,12.7438,1855881.0
2025-05-01 11:20:00,12.78,12.8,12.7,12.71,1026703.0,12.7438,12.7638,12.664,12.674,1026703.0
2025-05-01 11:30:00,12.72,12.74,12.63,12.65,1029411.0,12.684,12.7039,12.5942,12.6142,1029411.0
2025-05-01 11:40:00,12.65,12.69,12.55,12.55,593068.0,12.6142,12.6541,12.5145,12.5145,593068.0
2025-05-01 11:50:00,12.54,12.56,12.35,12.39,762578.0,12.5045,12.5244,12.315,12.3549,762578.0
2025-05-01 12:00:00,12.4,12.47,12.37,12.46,615766.0,12.3649,12.4347,12.335,12.4247,615766.0
2025-05-01 12:10:00,12.46,12.5,12.35,12.42,719039.0,12.4247,12.4646,12.315,12.3848,719039.0
2025-05-01 12:20:00,12.42,12.48,12.38,12.47,425195.0,12.3848,12.4447,12.345,12.4347,425195.0
2025-05-01 12:30:00,12.46,12.55,12.44,12.52,482197.0,12.4247,12.5145,12.4048,12.4846,482197.0
2025-05-01 12:40:00,12.51,12.53,12.45,12.46,341031.0,12.4746,12.4945,12.4148,12.4247,341031.0
2025-05-01 12:50:00,12.46,12.52,12.43,12.46,297618.0,12.4247,12.4846,12.3948,12.4247,297618.0
2025-05-01 13:00:00,12.46,12.66,12.46,12.66,664553.0,12.4247,12.6242,12.4247,12.6242,664553.0
2025-05-01 13:10:00,12.66,12.66,12.6,12.61,357713.0,12.6242,12.6242,12.5643,12.5743,357713.0
2025-05-01 13:20:00,12.61,12.62,12.53,12.56,314268.0,12.5743,12.5843,12.4945,12.5244,314268.0
2025-05-01 13:30:00,12.56,12.62,12.54,12.57,270501.0,12.5244,12.5843,12.5045,12.5344,270501.0
2025-05-01 13:40:00,12.57,12.57,12.44,12.5,509714.0,12.5344,12.5344,12.4048,12.4646,509714.0
2025-05-01 13:50:00,12.5,12.54,12.46,12.52,249024.0,12.4646,12.5045,12.4247,12.4846,249024.0
2025-05-01 14:00:00,12.51,12.59,12.51,12.59,278760.0,12.4746,12.5544,12.4746,12.5544,278760.0
2025-05-01 14:10:00,12.59,12.62,12.57,12.58,301799.0,12.5544,12.5843,12.5344,12.5444,301799.0
2025-05-01 14:20:00,12.57,12.57,12.47,12.52,309988.0,12.5344,12.5344,12.4347,12.4846,309988.0
2025-05-01 14:30:00,12.52,12.56,12.52,12.53,233625.0,12.4846,12.5244,12.4846,12.4945,233625.0
2025-05-01 14:40:00,12.54,12.57,12.49,12.54,404578.0,12.5045,12.5344,12.4546,12.5045,404578.0
2025-05-01 14:50:00,12.55,12.56,12.47,12.48,239112.0,12.5145,12.5244,12.4347,12.4447,239112.0
2025-05-01 15:00:00,12.48,12.49,12.45,12.45,380128.0,12.4447,12.4546,12.4148,12.4148,380128.0
2025-05-01 15:10:00,12.45,12.5,12.4,12.49,340875.0,12.4148,12.4646,12.3649,12.4546,340875.0
2025-05-01 15:20:00,12.49,12.49,12.45,12.48,304192.0,12.4546,12.4546,12.4148,12.4447,304192.0
2025-05-01 15:30:00,12.48,12.48,12.41,12.41,404045.0,12.4447,12.4447,12.3749,12.3749,404045.0
2025-05-01 15:40:00,12.41,12.42,12.32,12.39,527358.0,12.3749,12.3848,12.2851,12.3549,527358.0
2025-05-01 15:50:00,12.4,12.43,12.05,12.06,2960511.0,12.3649,12.3948,12.0159,12.0259,2960511.0
2025-05-02 09:30:00,12.89,13.31,12.89,13.16,4923228.0,12.8535,13.2723,12.8535,13.1227,4923228.0
2025-05-02 09:40:00,13.17,13.24,13.04,13.04,1828522.0,13.1327,13.2025,13.0031,13.0031,1828522.0
2025-05-02 09:50:00,13.04,13.14,12.96,13.04,1642164.0,13.0031,13.1028,12.9233,13.0031,1642164.0
2025-05-02 10:00:00,13.04,13.24,13.02,13.24,1320009.0,13.0031,13.2025,12.9831,13.2025,1320009.0
2025-05-02 10:10:00,13.25,13.29,13.19,13.23,1275311.0,13.2125,13.2524,13.1527,13.1925,1275311.0
2025-05-02 10:20:00,13.23,13.25,13.13,13.24,1027103.0,13.1925,13.2125,13.0928,13.2025,1027103.0
2025-05-02 10:30:00,13.24,13.26,13.19,13.24,680240.0,13.2025,13.2225,13.1527,13.2025,680240.0
2025-05-02 10:40:00,13.24,13.24,13.19,13.23,622234.0,13.2025,13.2025,13.1527,13.1925,622234.0
2025-05-02 10:50:00,13.23,13.26,13.19,13.25,612491.0,13.1925,13.2225,13.1527,13.2125,612491.0
2025-05-02 11:00:00,13.26,13.36,13.24,13.3,1194259.0,13.2225,13.3222,13.2025,13.2624,1194259.0
2025-05-02 11:10:00,13.3,13.35,13.27,13.29,696735.0,13.2624,13.3122,13.2324,13.2524,696735.0
2025-05-02 11:20:00,13.29,13.34,13.26,13.29,595731.0,13.2524,13.3022,13.2225,13.2524,595731.0
2025-05-02 11:30:00,13.29,13.34,13.26,13.31,614063.0,13.2524,13.3022,13.2225,13.2723,614063.0
2025-05-02 11:40:00,13.31,13.39,13.31,13.38,670472.0,13.2723,13.3521,13.2723,13.3421,670472.0
2025-05-02 11:50:00,13.38,13.47,13.37,13.45,550991.0,13.3421,13.4319,13.3322,13.4119,550991.0
2025-05-02 12:00:00,13.45,13.65,13.45,13.59,2207625.0,13.4119,13.6114,13.4119,13.5515,2207625.0
2025-05-02 12:10:00,13.58,13.63,13.53,13.62,611152.0,13.5416,13.5914,13.4917,13.5814,611152.0
2025-05-02 12:20:00,13.62,13.63,13.48,13.5,563494.0,13.5814,13.5914,13.4418,13.4618,563494.0
2025-05-02 12:30:00,13.51,13.65,13.49,13.65,449780.0,13.4718,13.6114,13.4518,13.6114,449780.0
2025-05-02 12:40:00,13.65,13.69,13.59,13.65,457799.0,13.6114,13.6512,13.5515,13.6114,457799.0
2025-05-02 12:50:00,13.66,13.68,13.62,13.62,285232.0,13.6213,13.6413,13.5814,13.5814,285232.0
2025-05-02 13:00:00,13.62,13.63,13.47,13.48,570283.0,13.5814,13.5914,13.4319,13.4418,570283.0
2025-05-02 13:10:00,13.48,13.49,13.44,13.49,660893.0,13.4418,13.4518,13.402,13.4518,660893.0
2025-05-02 13:20:00,13.49,13.54,13.46,13.49,483028.0,13.4518,13.5017,13.4219,13.4518,483028.0
2025-05-02 13:30:00,13.49,13.49,13.39,13.46,663432.0,13.4518,13.4518,13.3521,13.4219,663432.0
2025-05-02 13:40:00,13.45,13.45,13.38,13.38,477800.0,13.4119,13.4119,13.3421,13.3421,477800.0
2025-05-02 13:50:00,13.38,13.39,13.33,13.35,378853.0,13.3421,13.3521,13.2923,13.3122,378853.0
2025-05-02 14:00:00,13.35,13.4,13.34,13.4,348165.0,13.3122,13.3621,13.3022,13.3621,348165.0
2025-05-02 14:10:00,13.4,13.46,13.39,13.41,345183.0,13.3621,13.4219,13.3521,13.372,345183.0
2025-05-02 14:20:00,13.41,13.49,13.41,13.48,360400.0,13.372,13.4518,13.372,13.4418,360400.0
2025-05-02 14:30:00,13.48,13.54,13.48,13.52,483953.0,13.4418,13.5017,13.4418,13.4817,483953.0
2025-05-02 14:40:00,13.52,13.52,13.38,13.39,376054.0,13.4817,13.4817,13.3421,13.3521,376054.0
2025-05-02 14:50:00,13.39,13.41,13.35,13.39,523411.0,13.3521,13.372,13.3122,13.3521,523411.0
2025-05-02 15:00:00,13.39,13.41,13.31,13.4,576990.0,13.3521,13.372,13.2723,13.3621,576990.0
2025-05-02 15:10:00,13.4,13.41,13.31,13.41,531804.0,13.3621,13.372,13.2723,13.372,531804.0
2025-05-02 15:20:00,13.4,13.42,13.38,13.41,319165.0,13.3621,13.382,13.3421,13.372,319165.0
2025-05-02 15:30:00,13.4,13.4,13.34,13.38,894497.0,13.3621,13.3621,13.3022,13.3421,894497.0
2025-05-02 15:40:00,13.38,13.39,13.21,13.23,1163279.0,13.3421,13.3521,13.1726,13.1925,1163279.0
2025-05-02 15:50:00,13.22,13.36,13.22,13.32,2886292.0,13.1826,13.3222,13.1826,13.2823,2886292.0
2025-05-05 09:30:00,12.95,13.31,12.87,13.12,2919607.0,12.9133,13.2723,12.8336,13.0829,2919607.0
2025-05-05 09:40:00,13.12,13.2,13.02,13.12,1458106.0,13.0829,13.1626,12.9831,13.0829,1458106.0
2025-05-05 09:50:00,13.12,13.21,13.01,13.11,1167405.0,13.0829,13.1726,12.9732,13.0729,1167405.0
2025-05-05 10:00:00,13.11,13.34,13.11,13.15,1265548.0,13.0729,13.3022,13.0729,13.1128,1265548.0
2025-05-05 10:10:00,13.15,13.18,13.05,13.15,723834.0,13.1128,13.1427,13.0131,13.1128,723834.0
2025-05-05 10:20:00,13.15,13.17,13.04,13.13,701139.0,13.1128,13.1327,13.0031,13.0928,701139.0
2025-05-05 10:30:00,13.13,13.14,12.98,13.13,829110.0,13.0928,13.1028,12.9433,13.0928,829110.0
2025-05-05 10:40:00,13.12,13.15,13.07,13.12,332737.0,13.0829,13.1128,13.033,13.0829,332737.0
2025-05-05 10:50:00,13.12,13.18,13.07,13.16,344881.0,13.0829,13.1427,13.033,13.1227,344881.0
2025-05-05 11:00:00,13.15,13.19,13.11,13.14,407161.0,13.1128,13.1527,13.0729,13.1028,407161.0
2025-05-05 11:10:00,13.13,13.18,13.11,13.14,246499.0,13.0928,13.1427,13.0729,13.1028,246499.0
2025-05-05 11:20:00,13.14,13.2,13.13,13.16,234495.0,13.1028,13.1626,13.0928,13.1227,234495.0
2025-05-05 11:30:00,13.16,13.19,13.04,13.05,453555.0,13.1227,13.1527,13.0031,13.0131,453555.0
2025-05-05 11:40:00,13.04,13.12,13.04,13.04,226285.0,13.0031,13.0829,13.0031,13.0031,226285.0
2025-05-05 11:50:00,13.04,13.1,13.04,13.06,181163.0,13.0031,13.0629,13.0031,13.023,181163.0
2025-05-05 12:00:00,13.06,13.12,13.05,13.05,334088.0,13.023,13.0829,13.0131,13.0131,334088.0
2025-05-05 12:10:00,13.05,13.11,13.04,13.11,209903.0,13.0131,13.0729,13.0031,13.0729,209903.0
2025-05-05 12:20:00,13.11,13.14,13.09,13.09,374572.0,13.0729,13.1028,13.0529,13.0529,374572.0
2025-05-05 12:30:00,13.09,13.1,13.04,13.09,249617.0,13.0529,13.0629,13.0031,13.0529,249617.0
2025-05-05 12:40:00,13.09,13.13,13.09,13.13,229470.0,13.0529,13.0928,13.0529,13.0928,229470.0
2025-05-05 12:50:00,13.13,13.16,13.11,13.15,213945.0,13.0928,13.1227,13.0729,13.1128,213945.0
2025-05-05 13:00:00,13.15,13.15,13.11,13.13,132686.0,13.1128,13.1128,13.0729,13.0928,132686.0
2025-05-05 13:10:00,13.14,13.17,13.11,13.12,229938.0,13.1028,13.1327,13.0729,13.0829,229938.0
2025-05-05 13:20:00,13.12,13.15,13.11,13.14,82856.0,13.0829,13.1128,13.0729,13.1028,82856.0
2025-05-05 13:30:00,13.14,13.22,13.14,13.21,258037.0,13.1028,13.1826,13.1028,13.1726,258037.0
2025-05-05 13:40:00,13.21,13.27,13.21,13.27,161553.0,13.1726,13.2324,13.1726,13.2324,161553.0
2025-05-05 13:50:00,13.28,13.29,13.24,13.24,172310.0,13.2424,13.2524,13.2025,13.2025,172310.0
2025-05-05 14:00:00,13.24,13.35,13.23,13.34,350434.0,13.2025,13.3122,13.1925,13.3022,350434.0
2025-05-05 14:10:00,13.33,13.36,13.3,13.3,198453.0,13.2923,13.3222,13.2624,13.2624,198453.0
2025-05-05 14:20:00,13.3,13.34,13.3,13.32,116316.0,13.2624,13.3022,13.2624,13.2823,116316.0
2025-05-05 14:30:00,13.32,13.4,13.32,13.38,188406.0,13.2823,13.3621,13.2823,13.3421,188406.0
2025-05-05 14:40:00,13.38,13.39,13.36,13.38,109834.0,13.3421,13.3521,13.3222,13.3421,109834.0
2025-05-05 14:50:00,13.37,13.38,13.25,13.26,362695.0,13.3322,13.3421,13.2125,13.2225,362695.0
2025-05-05 15:00:00,13.25,13.26,13.2,13.21,259550.0,13.2125,13.2225,13.1626,13.1726,259550.0
2025-05-05 15:10:00,13.21,13.25,13.18,13.22,199531.0,13.1726,13.2125,13.1427,13.1826,199531.0
2025-05-05 15:20:00,13.22,13.22,13.14,13.15,158706.0,13.1826,13.1826,13.1028,13.1128,158706.0
2025-05-05 15:30:00,13.14,13.21,13.14,13.19,211402.0,13.1028,13.1726,13.1028,13.1527,211402.0
2025-05-05 15:40:00,13.19,13.21,13.07,13.13,357272.0,13.1527,13.1726,13.033,13.0928,357272.0
2025-05-05 15:50:00,13.13,13.16,12.99,13.01,2096683.0,13.0928,13.1227,12.9532,12.9732,2096683.0
2025-05-06 09:30:00,12.36,12.54,12.28,12.5,2477294.0,12.325,12.5045,12.2452,12.4646,2477294.0
2025-05-06 09:40:00,12.49,12.49,12.26,12.26,1080332.0,12.4546,12.4546,12.2253,12.2253,1080332.0
2025-05-06 09:50:00,12.26,12.26,12.12,12.22,1022962.0,12.2253,12.2253,12.0857,12.1854,1022962.0
2025-05-06 10:00:00,12.23,12.38,12.21,12.37,856506.0,12.1954,12.345,12.1754,12.335,856506.0
2025-05-06 10:10:00,12.36,12.53,12.36,12.53,764138.0,12.325,12.4945,12.325,12.4945,764138.0
2025-05-06 10:20:00,12.53,12.57,12.47,12.52,604329.0,12.4945,12.5344,12.4347,12.4846,604329.0
2025-05-06 10:30:00,12.52,12.54,12.46,12.54,695435.0,12.4846,12.5045,12.4247,12.5045,695435.0
2025-05-06 10:40:00,12.54,12.61,12.5,12.59,738287.0,12.5045,12.5743,12.4646,12.5544,738287.0
2025-05-06 10:50:00,12.59,12.59,12.51,12.52,408724.0,12.5544,12.5544,12.4746,12.4846,408724.0
2025-05-06 11:00:00,12.52,12.58,12.44,12.45,390324.0,12.4846,12.5444,12.4048,12.4148,390324.0
2025-05-06 11:10:00,12.45,12.53,12.45,12.53,264308.0,12.4148,12.4945,12.4148,12.4945,264308.0
2025-05-06 11:20:00,12.53,12.62,12.52,12.62,318730.0,12.4945,12.5843,12.4846,12.5843,318730.0
2025-05-06 11:30:00,12.61,12.68,12.56,12.68,378351.0,12.5743,12.6441,12.5244,12.6441,378351.0
2025-05-06 11:40:00,12.68,12.7,12.6,12.64,342616.0,12.6441,12.664,12.5643,12.6042,342616.0
2025-05-06 11:50:00,12.64,12.65,12.59,12.63,201194.0,12.6042,12.6142,12.5544,12.5942,201194.0
2025-05-06 12:00:00,12.63,12.71,12.61,12.61,457842.0,12.5942,12.674,12.5743,12.5743,457842.0
2025-05-06 12:10:00,12.62,12.94,12.6,12.82,1033307.0,12.5843,12.9034,12.5643,12.7837,1033307.0
2025-05-06 12:20:00,12.81,12.84,12.61,12.69,499660.0,12.7737,12.8037,12.5743,12.6541,499660.0
2025-05-06 12:30:00,12.68,12.77,12.67,12.73,245167.0,12.6441,12.7339,12.6341,12.694,245167.0
2025-05-06 12:40:00,12.73,12.74,12.59,12.61,327559.0,12.694,12.7039,12.5544,12.5743,327559.0
2025-05-06 12:50:00,12.6,12.6,12.46,12.46,348312.0,12.5643,12.5643,12.4247,12.4247,348312.0
2025-05-06 13:00:00,12.47,12.6,12.47,12.56,467615.0,12.4347,12.5643,12.4347,12.5244,467615.0
2025-05-06 13:10:00,12.54,12.56,12.51,12.54,334853.0,12.5045,12.5244,12.4746,12.5045,334853.0
2025-05-06 13:20:00,12.53,12.54,12.41,12.47,378318.0,12.4945,12.5045,12.3749,12.4347,378318.0
2025-05-06 13:30:00,12.49,12.59,12.49,12.52,188837.0,12.4546,12.5544,12.4546,12.4846,188837.0
2025-05-06 13:40:00,12.52,12.52,12.46,12.48,267595.0,12.4846,12.4846,12.4247,12.4447,267595.0
2025-05-06 13:50:00,12.49,12.54,12.45,12.46,213939.0,12.4546,12.5045,12.4148,12.4247,213939.0
2025-05-06 14:00:00,12.46,12.58,12.46,12.55,408103.0,12.4247,12.5444,12.4247,12.5145,408103.0
2025-05-06 14:10:00,12.55,12.61,12.48,12.61,230934.0,12.5145,12.5743,12.4447,12.5743,230934.0
2025-05-06 14:20:00,12.62,12.71,12.6,12.68,294043.0,12.5843,12.674,12.5643,12.6441,294043.0
2025-05-06 14:30:00,12.68,12.71,12.65,12.7,215086.0,12.6441,12.674,12.6142,12.664,215086.0
2025-05-06 14:40:00,12.7,12.73,12.7,12.72,188348.0,12.664,12.694,12.664,12.684,188348.0
2025-05-06 14:50:00,12.72,12.79,12.69,12.79,263225.0,12.684,12.7538,12.6541,12.7538,263225.0
2025-05-06 15:00:00,12.78,12.8,12.71,12.75,316933.0,12.7438,12.7638,12.674,12.7139,316933.0
2025-05-06 15:10:00,12.74,12.79,12.71,12.72,125901.0,12.7039,12.7538,12.674,12.684,125901.0
2025-05-06 15:20:00,12.73,12.79,12.7,12.79,211337.0,12.694,12.7538,12.664,12.7538,211337.0
2025-05-06 15:30:00,12.79,12.88,12.78,12.84,465700.0,12.7538,12.8435,12.7438,12.8037,465700.0
2025-05-06 15:40:00,12.84,12.93,12.84,12.91,422088.0,12.8037,12.8934,12.8037,12.8735,422088.0
2025-05-06 15:50:00,12.91,12.92,12.61,12.61,2016412.0,12.8735,12.8834,12.5743,12.5743,2016412.0
2025-05-07 09:30:00,12.57,12.69,12.41,12.48,2609057.0,12.5344,12.6541,12.3749,12.4447,2609057.0
2025-05-07 09:40:00,12.48,12.63,12.46,12.48,1142872.0,12.4447,12.5942,12.4247,12.4447,1142872.0
2025-05-07 09:50:00,12.48,12.63,12.44,12.61,886001.0,12.4447,12.5942,12.4048,12.5743,886001.0
2025-05-07 10:00:00,12.6,12.62,12.47,12.59,859957.0,12.5643,12.5843,12.4347,12.5544,859957.0
2025-05-07 10:10:00,12.58,12.6,12.49,12.49,701818.0,12.5444,12.5643,12.4546,12.4546,701818.0
2025-05-07 10:20:00,12.48,12.57,12.46,12.55,607902.0,12.4447,12.5344,12.4247,12.5145,607902.0
2025-05-07 10:30:00,12.55,12.6,12.54,12.56,530162.0,12.5145,12.5643,12.5045,12.5244,530162.0
2025-05-07 10:40:00,12.56,12.61,12.52,12.55,635392.0,12.5244,12.5743,12.4846,12.5145,635392.0
2025-05-07 10:50:00,12.54,12.56,12.44,12.52,829839.0,12.5045,12.5244,12.4048,12.4846,829839.0
2025-05-07 11:00:00,12.51,12.55,12.46,12.51,387974.0,12.4746,12.5145,12.4247,12.4746,387974.0
2025-05-07 11:10:00,12.51,12.55,12.47,12.55,342548.0,12.4746,12.5145,12.4347,12.5145,342548.0
2025-05-07 11:20:00,12.54,12.61,12.51,12.56,390172.0,12.5045,12.5743,12.4746,12.5244,390172.0
2025-05-07 11:30:00,12.55,12.61,12.51,12.58,286344.0,12.5145,12.5743,12.4746,12.5444,286344.0
2025-05-07 11:40:00,12.59,12.64,12.57,12.59,595644.0,12.5544,12.6042,12.5344,12.5544,595644.0
2025-05-07 11:50:00,12.59,12.74,12.59,12.73,447659.0,12.5544,12.7039,12.5544,12.694,447659.0
2025-05-07 12:00:00,12.73,12.73,12.66,12.69,363804.0,12.694,12.694,12.6242,12.6541,363804.0
2025-05-07 12:10:00,12.7,12.73,12.69,12.71,242413.0,12.664,12.694,12.6541,12.674,242413.0
2025-05-07 12:20:00,12.72,12.72,12.63,12.63,231991.0,12.684,12.684,12.5942,12.5942,231991.0
2025-05-07 12:30:00,12.63,12.69,12.59,12.68,225416.0,12.5942,12.6541,12.5544,12.6441,225416.0
2025-05-07 12:40:00,12.68,12.82,12.68,12.82,452838.0,12.6441,12.7837,12.6441,12.7837,452838.0
2025-05-07 12:50:00,12.82,12.89,12.81,12.85,536768.0,12.7837,12.8535,12.7737,12.8136,536768.0
2025-05-07 13:00:00,12.84,12.88,12.82,12.87,329145.0,12.8037,12.8435,12.7837,12.8336,329145.0
2025-05-07 13:10:00,12.87,12.9,12.82,12.82,338362.0,12.8336,12.8635,12.7837,12.7837,338362.0
2025-05-07 13:20:00,12.82,12.83,12.76,12.76,182150.0,12.7837,12.7937,12.7239,12.7239,182150.0
2025-05-07 13:30:00,12.77,12.79,12.67,12.7,316463.0,12.7339,12.7538,12.6341,12.664,316463.0
2025-05-07 13:40:00,12.7,12.71,12.68,12.71,225193.0,12.664,12.674,12.6441,12.674,225193.0
2025-05-07 13:50:00,12.71,12.72,12.53,12.56,894332.0,12.674,12.684,12.4945,12.5244,894332.0
2025-05-07 14:00:00,12.55,12.69,12.24,12.28,1407874.0,12.5145,12.6541,12.2054,12.2452,1407874.0
2025-05-07 14:10:00,12.28,12.39,12.23,12.36,869087.0,12.2452,12.3549,12.1954,12.325,869087.0
2025-05-07 14:20:00,12.36,12.52,12.36,12.47,474235.0,12.325,12.4846,12.325,12.4347,474235.0
2025-05-07 14:30:00,12.47,12.64,12.43,12.62,563370.0,12.4347,12.6042,12.3948,12.5843,563370.0
2025-05-07 14:40:00,12.62,12.66,12.41,12.48,349447.0,12.5843,12.6242,12.3749,12.4447,349447.0
2025-05-07 14:50:00,12.49,12.78,12.43,12.73,635080.0,12.4546,12.7438,12.3948,12.694,635080.0
2025-05-07 15:00:00,12.72,12.73,12.61,12.69,255493.0,12.684,12.694,12.5743,12.6541,255493.0
2025-05-07 15:10:00,12.7,12.71,12.59,12.68,417329.0,12.664,12.674,12.5544,12.6441,417329.0
2025-05-07 15:20:00,12.68,12.69,12.44,12.46,506202.0,12.6441,12.6541,12.4048,12.4247,506202.0
2025-05-07 15:30:00,12.47,12.66,12.45,12.64,657057.0,12.4347,12.6242,12.4148,12.6042,657057.0
2025-05-07 15:40:00,12.64,13.39,12.62,13.07,4836390.0,12.6042,13.3521,12.5843,13.033,4836390.0
2025-05-07 15:50:00,13.06,13.35,12.81,13.26,3636387.0,13.023,13.3122,12.7737,13.2225,3636387.0
2025-05-08 09:30:00,13.83,13.9,13.57,13.61,3460766.0,13.7909,13.8607,13.5316,13.5715,3460766.0
2025-05-08 09:40:00,13.61,13.76,13.52,13.54,1351627.0,13.5715,13.721,13.4817,13.5017,1351627.0
2025-05-08 09:50:00,13.55,13.7,13.52,13.66,1086781.0,13.5116,13.6612,13.4817,13.6213,1086781.0
2025-05-08 10:00:00,13.67,13.76,13.6,13.62,990332.0,13.6313,13.721,13.5615,13.5814,990332.0
2025-05-08 10:10:00,13.62,13.65,13.54,13.58,994822.0,13.5814,13.6114,13.5017,13.5416,994822.0
2025-05-08 10:20:00,13.58,13.69,13.55,13.69,789506.0,13.5416,13.6512,13.5116,13.6512,789506.0
2025-05-08 10:30:00,13.69,13.78,13.61,13.63,804429.0,13.6512,13.741,13.5715,13.5914,804429.0
2025-05-08 10:40:00,13.62,13.64,13.54,13.57,812595.0,13.5814,13.6014,13.5017,13.5316,812595.0
2025-05-08 10:50:00,13.58,13.69,13.38,13.48,1326451.0,13.5416,13.6512,13.3421,13.4418,1326451.0
2025-05-08 11:00:00,13.48,13.61,13.44,13.6,845685.0,13.4418,13.5715,13.402,13.5615,845685.0
2025-05-08 11:10:00,13.6,13.63,13.59,13.61,372942.0,13.5615,13.5914,13.5515,13.5715,372942.0
2025-05-08 11:20:00,13.61,13.88,13.6,13.76,1113835.0,13.5715,13.8407,13.5615,13.721,1113835.0
2025-05-08 11:30:00,13.77,13.94,13.7,13.94,873497.0,13.731,13.9005,13.6612,13.9005,873497.0
2025-05-08 11:40:00,13.94,14.21,13.94,14.15,2044145.0,13.9005,14.1698,13.9005,14.1099,2044145.0
2025-05-08 11:50:00,14.14,14.15,14.0,14.01,1042929.0,14.1,14.1099,13.9604,13.9703,1042929.0
2025-05-08 12:00:00,14.01,14.11,14.01,14.11,574502.0,13.9703,14.0701,13.9703,14.0701,574502.0
2025-05-08 12:10:00,14.11,14.22,14.05,14.19,815982.0,14.0701,14.1797,14.0102,14.1498,815982.0
2025-05-08 12:20:00,14.2,14.21,14.1,14.11,603309.0,14.1598,14.1698,14.0601,14.0701,603309.0
2025-05-08 12:30:00,14.11,14.21,14.1,14.2,464904.0,14.0701,14.1698,14.0601,14.1598,464904.0
2025-05-08 12:40:00,14.2,14.32,14.18,14.32,803858.0,14.1598,14.2795,14.1399,14.2795,803858.0
2025-05-08 12:50:00,14.32,14.34,14.3,14.32,545753.0,14.2795,14.2994,14.2595,14.2795,545753.0
2025-05-08 13:00:00,14.32,14.32,14.26,14.27,400689.0,14.2795,14.2795,14.2196,14.2296,400689.0
2025-05-08 13:10:00,14.27,14.27,14.19,14.19,536460.0,14.2296,14.2296,14.1498,14.1498,536460.0
2025-05-08 13:20:00,14.19,14.21,14.15,14.18,382708.0,14.1498,14.1698,14.1099,14.1399,382708.0
2025-05-08 13:30:00,14.17,14.21,14.05,14.1,388721.0,14.1299,14.1698,14.0102,14.0601,388721.0
2025-05-08 13:40:00,14.09,14.11,14.01,14.07,322327.0,14.0501,14.0701,13.9703,14.0302,322327.0
2025-05-08 13:50:00,14.07,14.12,13.97,13.97,550533.0,14.0302,14.08,13.9305,13.9305,550533.0
2025-05-08 14:00:00,13.97,14.02,13.93,13.96,508618.0,13.9305,13.9803,13.8906,13.9205,508618.0
2025-05-08 14:10:00,13.96,14.03,13.93,14.03,400811.0,13.9205,13.9903,13.8906,13.9903,400811.0
2025-05-08 14:20:00,14.03,14.06,13.99,13.99,353714.0,13.9903,14.0202,13.9504,13.9504,353714.0
2025-05-08 14:30:00,13.99,14.12,13.99,14.09,278812.0,13.9504,14.08,13.9504,14.0501,278812.0
2025-05-08 14:40:00,14.09,14.13,14.04,14.04,475172.0,14.0501,14.09,14.0003,14.0003,475172.0
2025-05-08 14:50:00,14.04,14.06,14.0,14.0,312466.0,14.0003,14.0202,13.9604,13.9604,312466.0
2025-05-08 15:00:00,13.99,14.07,13.98,14.04,291864.0,13.9504,14.0302,13.9404,14.0003,291864.0
2025-05-08 15:10:00,14.03,14.05,13.98,14.02,255588.0,13.9903,14.0102,13.9404,13.9803,255588.0
2025-05-08 15:20:00,14.03,14.14,14.02,14.14,568298.0,13.9903,14.1,13.9803,14.1,568298.0
2025-05-08 15:30:00,14.14,14.15,14.02,14.02,539677.0,14.1,14.1099,13.9803,13.9803,539677.0
2025-05-08 15:40:00,14.02,14.02,13.89,13.9,533238.0,13.9803,13.9803,13.8507,13.8607,533238.0
2025-05-08 15:50:00,13.9,13.92,13.65,13.67,1517056.0,13.8607,13.8806,13.6114,13.6313,1517056.0
2025-05-09 09:30:00,14.25,14.46,14.22,14.36,2906123.0,14.2097,14.4191,14.1797,14.3193,2906123.0
2025-05-09 09:40:00,14.36,14.4,14.25,14.34,1288781.0,14.3193,14.3592,14.2097,14.2994,1288781.0
2025-05-09 09:50:00,14.34,14.37,14.21,14.27,1045699.0,14.2994,14.3293,14.1698,14.2296,1045699.0
2025-05-09 10:00:00,14.27,14.35,14.21,14.31,1162355.0,14.2296,14.3094,14.1698,14.2695,1162355.0
2025-05-09 10:10:00,14.31,14.34,14.15,14.15,1046128.0,14.2695,14.2994,14.1099,14.1099,1046128.0
2025-05-09 10:20:00,14.14,14.15,13.94,13.99,1421537.0,14.1,14.1099,13.9005,13.9504,1421537.0
2025-05-09 10:30:00,13.99,14.08,13.84,13.9,1142078.0,13.9504,14.0401,13.8008,13.8607,1142078.0
2025-05-09 10:40:00,13.9,14.05,13.87,14.05,882667.0,13.8607,14.0102,13.8307,14.0102,882667.0
2025-05-09 10:50:00,14.04,14.1,13.96,14.04,705915.0,14.0003,14.0601,13.9205,14.0003,705915.0
2025-05-09 11:00:00,14.04,14.15,14.01,14.13,545420.0,14.0003,14.1099,13.9703,14.09,545420.0
2025-05-09 11:10:00,14.13,14.14,14.05,14.1,479498.0,14.09,14.1,14.0102,14.0601,479498.0
2025-05-09 11:20:00,14.1,14.1,13.95,14.0,501843.0,14.0601,14.0601,13.9105,13.9604,501843.0
2025-05-09 11:30:00,13.99,13.99,13.88,13.92,781356.0,13.9504,13.9504,13.8407,13.8806,781356.0
2025-05-09 11:40:00,13.92,13.93,13.88,13.9,546622.0,13.8806,13.8906,13.8407,13.8607,546622.0
2025-05-09 11:50:00,13.9,13.97,13.89,13.97,485047.0,13.8607,13.9305,13.8507,13.9305,485047.0
2025-05-09 12:00:00,13.97,13.98,13.82,13.82,493658.0,13.9305,13.9404,13.7809,13.7809,493658.0
2025-05-09 12:10:00,13.82,13.85,13.74,13.82,579454.0,13.7809,13.8108,13.7011,13.7809,579454.0
2025-05-09 12:20:00,13.82,13.91,13.82,13.84,365002.0,13.7809,13.8706,13.7809,13.8008,365002.0
2025-05-09 12:30:00,13.84,13.95,13.83,13.89,326759.0,13.8008,13.9105,13.7909,13.8507,326759.0
2025-05-09 12:40:00,13.89,13.92,13.81,13.83,213371.0,13.8507,13.8806,13.7709,13.7909,213371.0
2025-05-09 12:50:00,13.84,13.89,13.82,13.85,203838.0,13.8008,13.8507,13.7809,13.8108,203838.0
2025-05-09 13:00:00,13.85,13.9,13.84,13.89,153305.0,13.8108,13.8607,13.8008,13.8507,153305.0
2025-05-09 13:10:00,13.9,13.95,13.86,13.94,287286.0,13.8607,13.9105,13.8208,13.9005,287286.0
2025-05-09 13:20:00,13.93,13.98,13.81,13.94,650595.0,13.8906,13.9404,13.7709,13.9005,650595.0
2025-05-09 13:30:00,13.93,14.01,13.93,14.0,214754.0,13.8906,13.9703,13.8906,13.9604,214754.0
2025-05-09 13:40:00,14.0,14.06,13.98,14.05,173004.0,13.9604,14.0202,13.9404,14.0102,173004.0
2025-05-09 13:50:00,14.04,14.09,13.98,14.08,343566.0,14.0003,14.0501,13.9404,14.0401,343566.0
2025-05-09 14:00:00,14.07,14.11,14.05,14.05,260841.0,14.0302,14.0701,14.0102,14.0102,260841.0
2025-05-09 14:10:00,14.04,14.09,14.01,14.01,263845.0,14.0003,14.0501,13.9703,13.9703,263845.0
2025-05-09 14:20:00,14.01,14.04,14.01,14.01,125296.0,13.9703,14.0003,13.9703,13.9703,125296.0
2025-05-09 14:30:00,14.01,14.08,14.01,14.07,219465.0,13.9703,14.0401,13.9703,14.0302,219465.0
2025-05-09 14:40:00,14.07,14.09,14.05,14.06,200371.0,14.0302,14.0501,14.0102,14.0202,200371.0
2025-05-09 14:50:00,14.07,14.11,14.05,14.1,152900.0,14.0302,14.0701,14.0102,14.0601,152900.0
2025-05-09 15:00:00,14.1,14.21,14.08,14.18,350586.0,14.0601,14.1698,14.0401,14.1399,350586.0
2025-05-09 15:10:00,14.18,14.21,14.16,14.18,364364.0,14.1399,14.1698,14.1199,14.1399,364364.0
2025-05-09 15:20:00,14.17,14.18,14.11,14.16,235087.0,14.1299,14.1399,14.0701,14.1199,235087.0
2025-05-09 15:30:00,14.17,14.18,14.09,14.16,512925.0,14.1299,14.1399,14.0501,14.1199,512925.0
2025-05-09 15:40:00,14.15,14.15,14.08,14.09,378354.0,14.1099,14.1099,14.0401,14.0501,378354.0
2025-05-09 15:50:00,14.09,14.16,14.06,14.1,1036806.0,14.0501,14.1199,14.0202,14.0601,1036806.0
2025-05-12 09:30:00,16.89,17.16,16.66,16.69,8190576.0,16.8422,17.1114,16.6128,16.6428,8190576.0
2025-05-12 09:40:00,16.69,16.75,16.5,16.64,3035744.0,16.6428,16.7026,16.4533,16.5929,3035744.0
2025-05-12 09:50:00,16.65,16.86,16.6,16.74,2055644.0,16.6029,16.8123,16.553,16.6926,2055644.0
2025-05-12 10:00:00,16.75,16.98,16.71,16.93,1857085.0,16.7026,16.9319,16.6627,16.8821,1857085.0
2025-05-12 10:10:00,16.93,16.98,16.86,16.87,1319242.0,16.8821,16.9319,16.8123,16.8222,1319242.0
2025-05-12 10:20:00,16.88,16.89,16.61,16.63,1548511.0,16.8322,16.8422,16.563,16.5829,1548511.0
2025-05-12 10:30:00,16.64,16.71,16.54,16.63,1498546.0,16.5929,16.6627,16.4932,16.5829,1498546.0
2025-05-12 10:40:00,16.64,16.86,16.61,16.81,1003256.0,16.5929,16.8123,16.563,16.7624,1003256.0
2025-05-12 10:50:00,16.82,16.83,16.7,16.75,801247.0,16.7724,16.7824,16.6527,16.7026,801247.0
2025-05-12 11:00:00,16.75,16.81,16.7,16.8,860049.0,16.7026,16.7624,16.6527,16.7524,860049.0
2025-05-12 11:10:00,16.8,16.93,16.76,16.91,962560.0,16.7524,16.8821,16.7126,16.8621,962560.0
2025-05-12 11:20:00,16.92,16.93,16.82,16.88,619403.0,16.8721,16.8821,16.7724,16.8322,619403.0
2025-05-12 11:30:00,16.88,17.0,16.87,16.95,1382072.0,16.8322,16.9519,16.8222,16.902,1382072.0
2025-05-12 11:40:00,16.95,17.03,16.91,17.01,682427.0,16.902,16.9818,16.8621,16.9618,682427.0
2025-05-12 11:50:00,17.01,17.04,16.95,17.0,566627.0,16.9618,16.9918,16.902,16.9519,566627.0
2025-05-12 12:00:00,17.0,17.14,16.99,17.14,962747.0,16.9519,17.0915,16.9419,17.0915,962747.0
2025-05-12 12:10:00,17.14,17.24,17.13,17.2,1048918.0,17.0915,17.1912,17.0815,17.1513,1048918.0
2025-05-12 12:20:00,17.2,17.2,17.11,17.11,470792.0,17.1513,17.1513,17.0616,17.0616,470792.0
2025-05-12 12:30:00,17.11,17.2,17.11,17.18,394031.0,17.0616,17.1513,17.0616,17.1314,394031.0
2025-05-12 12:40:00,17.18,17.25,17.16,17.25,731247.0,17.1314,17.2012,17.1114,17.2012,731247.0
2025-05-12 12:50:00,17.25,17.33,17.23,17.31,737445.0,17.2012,17.2809,17.1812,17.261,737445.0
2025-05-12 13:00:00,17.31,17.47,17.28,17.45,827655.0,17.261,17.4205,17.2311,17.4006,827655.0
2025-05-12 13:10:00,17.46,17.46,17.36,17.41,662337.0,17.4106,17.4106,17.3109,17.3607,662337.0
2025-05-12 13:20:00,17.4,17.4,17.27,17.36,924485.0,17.3507,17.3507,17.2211,17.3109,924485.0
2025-05-12 13:30:00,17.37,17.41,17.25,17.29,601313.0,17.3208,17.3607,17.2012,17.2411,601313.0
2025-05-12 13:40:00,17.29,17.3,17.23,17.29,435663.0,17.2411,17.251,17.1812,17.2411,435663.0
2025-05-12 13:50:00,17.29,17.33,17.22,17.22,402130.0,17.2411,17.2809,17.1713,17.1713,402130.0
2025-05-12 14:00:00,17.22,17.27,17.18,17.18,457457.0,17.1713,17.2211,17.1314,17.1314,457457.0
2025-05-12 14:10:00,17.18,17.22,17.13,17.22,353603.0,17.1314,17.1713,17.0815,17.1713,353603.0
2025-05-12 14:20:00,17.23,17.25,17.2,17.23,353478.0,17.1812,17.2012,17.1513,17.1812,353478.0
2025-05-12 14:30:00,17.23,17.26,17.18,17.2,338081.0,17.1812,17.2111,17.1314,17.1513,338081.0
2025-05-12 14:40:00,17.2,17.2,17.14,17.14,332566.0,17.1513,17.1513,17.0915,17.0915,332566.0
2025-05-12 14:50:00,17.15,17.15,17.05,17.05,418077.0,17.1015,17.1015,17.0017,17.0017,418077.0
2025-05-12 15:00:00,17.05,17.2,17.02,17.19,360036.0,17.0017,17.1513,16.9718,17.1413,360036.0
2025-05-12 15:10:00,17.18,17.18,17.07,17.07,300411.0,17.1314,17.1314,17.0217,17.0217,300411.0
2025-05-12 15:20:00,17.07,17.09,16.95,17.0,504898.0,17.0217,17.0416,16.902,16.9519,504898.0
2025-05-12 15:30:00,16.98,16.98,16.9,16.93,622369.0,16.9319,16.9319,16.8522,16.8821,622369.0
2025-05-12 15:40:00,16.93,16.93,16.84,16.91,789837.0,16.8821,16.8821,16.7923,16.8621,789837.0
2025-05-12 15:50:00,16.91,17.17,16.91,17.15,2916475.0,16.8621,17.1214,16.8621,17.1015,2916475.0
2025-05-13 09:30:00,17.36,17.78,17.28,17.77,4872659.0,17.3109,17.7297,17.2311,17.7197,4872659.0
2025-05-13 09:40:00,17.77,17.84,17.7,17.71,2028167.0,17.7197,17.7895,17.6499,17.6599,2028167.0
2025-05-13 09:50:00,17.71,18.07,17.71,17.95,2487893.0,17.6599,18.0188,17.6599,17.8992,2487893.0
2025-05-13 10:00:00,17.97,18.17,17.95,18.14,1827489.0,17.9191,18.1186,17.8992,18.0886,1827489.0
2025-05-13 10:10:00,18.13,18.22,18.02,18.15,1846953.0,18.0787,18.1684,17.969,18.0986,1846953.0
2025-05-13 10:20:00,18.15,18.16,18.02,18.08,1098936.0,18.0986,18.1086,17.969,18.0288,1098936.0
2025-05-13 10:30:00,18.08,18.16,18.0,18.16,881115.0,18.0288,18.1086,17.949,18.1086,881115.0
2025-05-13 10:40:00,18.16,18.17,17.96,18.04,931355.0,18.1086,18.1186,17.9092,17.9889,931355.0
2025-05-13 10:50:00,18.04,18.41,18.04,18.4,1321124.0,17.9889,18.3579,17.9889,18.3479,1321124.0
2025-05-13 11:00:00,18.4,18.53,18.36,18.39,1531070.0,18.3479,18.4775,18.308,18.3379,1531070.0
2025-05-13 11:10:00,18.39,18.54,18.39,18.5,969651.0,18.3379,18.4875,18.3379,18.4476,969651.0
2025-05-13 11:20:00,18.5,18.64,18.45,18.57,1337996.0,18.4476,18.5872,18.3978,18.5174,1337996.0
2025-05-13 11:30:00,18.57,18.7,18.57,18.7,1234792.0,18.5174,18.6471,18.5174,18.6471,1234792.0
2025-05-13 11:40:00,18.7,18.8,18.65,18.77,917193.0,18.6471,18.7468,18.5972,18.7169,917193.0
2025-05-13 11:50:00,18.77,18.82,18.73,18.73,958494.0,18.7169,18.7667,18.677,18.677,958494.0
2025-05-13 12:00:00,18.73,18.73,18.51,18.62,965735.0,18.677,18.677,18.4576,18.5673,965735.0
2025-05-13 12:10:00,18.61,18.73,18.55,18.64,792351.0,18.5573,18.677,18.4975,18.5872,792351.0
2025-05-13 12:20:00,18.63,18.76,18.61,18.74,716542.0,18.5773,18.7069,18.5573,18.687,716542.0
2025-05-13 12:30:00,18.74,18.77,18.64,18.77,674702.0,18.687,18.7169,18.5872,18.7169,674702.0
2025-05-13 12:40:00,18.77,18.84,18.74,18.84,523555.0,18.7169,18.7867,18.687,18.7867,523555.0
2025-05-13 12:50:00,18.84,18.86,18.71,18.73,506289.0,18.7867,18.8066,18.657,18.677,506289.0
2025-05-13 13:00:00,18.73,18.74,18.63,18.67,489949.0,18.677,18.687,18.5773,18.6171,489949.0
2025-05-13 13:10:00,18.67,18.71,18.6,18.68,371113.0,18.6171,18.657,18.5473,18.6271,371113.0
2025-05-13 13:20:00,18.67,18.67,18.61,18.64,305555.0,18.6171,18.6171,18.5573,18.5872,305555.0
2025-05-13 13:30:00,18.63,18.75,18.63,18.65,444698.0,18.5773,18.6969,18.5773,18.5972,444698.0
2025-05-13 13:40:00,18.65,18.67,18.59,18.65,379816.0,18.5972,18.6171,18.5374,18.5972,379816.0
2025-05-13 13:50:00,18.65,18.68,18.45,18.46,548813.0,18.5972,18.6271,18.3978,18.4077,548813.0
2025-05-13 14:00:00,18.46,18.54,18.39,18.48,466043.0,18.4077,18.4875,18.3379,18.4277,466043.0
2025-05-13 14:10:00,18.48,18.62,18.48,18.61,274427.0,18.4277,18.5673,18.4277,18.5573,274427.0
2025-05-13 14:20:00,18.61,18.72,18.6,18.68,358260.0,18.5573,18.667,18.5473,18.6271,358260.0
2025-05-13 14:30:00,18.68,18.7,18.58,18.62,278635.0,18.6271,18.6471,18.5274,18.5673,278635.0
2025-05-13 14:40:00,18.63,18.63,18.54,18.59,235366.0,18.5773,18.5773,18.4875,18.5374,235366.0
2025-05-13 14:50:00,18.59,18.74,18.55,18.71,552819.0,18.5374,18.687,18.4975,18.657,552819.0
2025-05-13 15:00:00,18.71,18.74,18.67,18.7,405961.0,18.657,18.687,18.6171,18.6471,405961.0
2025-05-13 15:10:00,18.7,18.76,18.7,18.75,543185.0,18.6471,18.7069,18.6471,18.6969,543185.0
2025-05-13 15:20:00,18.74,18.74,18.63,18.65,228172.0,18.687,18.687,18.5773,18.5972,228172.0
2025-05-13 15:30:00,18.64,18.66,18.59,18.61,460180.0,18.5872,18.6072,18.5374,18.5573,460180.0
2025-05-13 15:40:00,18.61,18.67,18.59,18.61,391988.0,18.5573,18.6171,18.5374,18.5573,391988.0
2025-05-13 15:50:00,18.62,18.73,18.54,18.59,1664238.0,18.5673,18.677,18.4875,18.5374,1664238.0
2025-05-14 09:30:00,19.0,19.36,18.98,19.23,4195725.0,18.9462,19.3052,18.9263,19.1756,4195725.0
2025-05-14 09:40:00,19.25,19.26,18.63,18.77,2270399.0,19.1955,19.2055,18.5773,18.7169,2270399.0
2025-05-14 09:50:00,18.79,18.8,18.43,18.66,1611420.0,18.7368,18.7468,18.3778,18.6072,1611420.0
2025-05-14 10:00:00,18.66,18.94,18.56,18.82,1356509.0,18.6072,18.8864,18.5075,18.7667,1356509.0
2025-05-14 10:10:00,18.82,18.88,18.62,18.64,912239.0,18.7667,18.8266,18.5673,18.5872,912239.0
2025-05-14 10:20:00,18.64,18.78,18.54,18.73,722511.0,18.5872,18.7268,18.4875,18.677,722511.0
2025-05-14 10:30:00,18.73,18.81,18.64,18.64,689807.0,18.677,18.7568,18.5872,18.5872,689807.0
2025-05-14 10:40:00,18.64,18.75,18.59,18.75,827896.0,18.5872,18.6969,18.5374,18.6969,827896.0
2025-05-14 10:50:00,18.74,18.82,18.72,18.75,689356.0,18.687,18.7667,18.667,18.6969,689356.0
2025-05-14 11:00:00,18.76,18.77,18.54,18.66,855295.0,18.7069,18.7169,18.4875,18.6072,855295.0
2025-05-14 11:10:00,18.65,18.75,18.61,18.62,551455.0,18.5972,18.6969,18.5573,18.5673,551455.0
2025-05-14 11:20:00,18.62,18.71,18.6,18.68,798163.0,18.5673,18.657,18.5473,18.6271,798163.0
2025-05-14 11:30:00,18.68,18.79,18.64,18.79,796565.0,18.6271,18.7368,18.5872,18.7368,796565.0
2025-05-14 11:40:00,18.79,18.8,18.68,18.7,650113.0,18.7368,18.7468,18.6271,18.6471,650113.0
2025-05-14 11:50:00,18.7,18.77,18.66,18.74,434199.0,18.6471,18.7169,18.6072,18.687,434199.0
2025-05-14 12:00:00,18.74,18.82,18.73,18.8,337679.0,18.687,18.7667,18.677,18.7468,337679.0
2025-05-14 12:10:00,18.81,18.91,18.81,18.86,657097.0,18.7568,18.8565,18.7568,18.8066,657097.0
2025-05-14 12:20:00,18.86,18.91,18.84,18.87,324819.0,18.8066,18.8565,18.7867,18.8166,324819.0
2025-05-14 12:30:00,18.86,19.07,18.86,18.94,703676.0,18.8066,19.016,18.8066,18.8864,703676.0
2025-05-14 12:40:00,18.94,18.95,18.86,18.88,636467.0,18.8864,18.8964,18.8066,18.8266,636467.0
2025-05-14 12:50:00,18.87,18.93,18.87,18.89,197024.0,18.8166,18.8764,18.8166,18.8365,197024.0
2025-05-14 13:00:00,18.88,18.89,18.82,18.86,294471.0,18.8266,18.8365,18.7667,18.8066,294471.0
2025-05-14 13:10:00,18.84,18.84,18.68,18.73,674583.0,18.7867,18.7867,18.6271,18.677,674583.0
2025-05-14 13:20:00,18.73,18.73,18.52,18.66,1026247.0,18.677,18.677,18.4676,18.6072,1026247.0
2025-05-14 13:30:00,18.66,18.72,18.63,18.71,255180.0,18.6072,18.667,18.5773,18.657,255180.0
2025-05-14 13:40:00,18.71,18.76,18.68,18.7,373595.0,18.657,18.7069,18.6271,18.6471,373595.0
2025-05-14 13:50:00,18.7,18.77,18.7,18.75,156366.0,18.6471,18.7169,18.6471,18.6969,156366.0
2025-05-14 14:00:00,18.74,18.75,18.68,18.68,137519.0,18.687,18.6969,18.6271,18.6271,137519.0
2025-05-14 14:10:00,18.68,18.69,18.59,18.69,393761.0,18.6271,18.6371,18.5374,18.6371,393761.0
2025-05-14 14:20:00,18.68,18.68,18.59,18.61,149324.0,18.6271,18.6271,18.5374,18.5573,149324.0
2025-05-14 14:30:00,18.62,18.78,18.62,18.72,934454.0,18.5673,18.7268,18.5673,18.667,934454.0
2025-05-14 14:40:00,18.73,18.77,18.7,18.73,176471.0,18.677,18.7169,18.6471,18.677,176471.0
2025-05-14 14:50:00,18.73,18.79,18.68,18.68,192526.0,18.677,18.7368,18.6271,18.6271,192526.0
2025-05-14 15:00:00,18.69,18.69,18.59,18.62,380156.0,18.6371,18.6371,18.5374,18.5673,380156.0
2025-05-14 15:10:00,18.62,18.71,18.62,18.65,240204.0,18.5673,18.657,18.5673,18.5972,240204.0
2025-05-14 15:20:00,18.66,18.66,18.57,18.65,263776.0,18.6072,18.6072,18.5174,18.5972,263776.0
2025-05-14 15:30:00,18.63,18.68,18.61,18.64,234917.0,18.5773,18.6271,18.5573,18.5872,234917.0
2025-05-14 15:40:00,18.64,18.67,18.57,18.64,595321.0,18.5872,18.6171,18.5174,18.5872,595321.0
2025-05-14 15:50:00,18.64,18.84,18.64,18.83,1639205.0,18.5872,18.7867,18.5872,18.7767,1639205.0
2025-05-15 09:30:00,18.32,18.55,18.2,18.21,1709744.0,18.2681,18.4975,18.1485,18.1585,1709744.0
2025-05-15 09:40:00,18.21,18.22,17.82,17.89,1230274.0,18.1585,18.1684,17.7696,17.8394,1230274.0
2025-05-15 09:50:00,17.89,18.12,17.89,18.07,868348.0,17.8394,18.0687,17.8394,18.0188,868348.0
2025-05-15 10:00:00,18.09,18.25,18.07,18.13,726945.0,18.0388,18.1983,18.0188,18.0787,726945.0
2025-05-15 10:10:00,18.13,18.2,18.02,18.19,638987.0,18.0787,18.1485,17.969,18.1385,638987.0
2025-05-15 10:20:00,18.19,18.23,18.06,18.06,592332.0,18.1385,18.1784,18.0089,18.0089,592332.0
2025-05-15 10:30:00,18.06,18.08,17.91,17.95,825858.0,18.0089,18.0288,17.8593,17.8992,825858.0
2025-05-15 10:40:00,17.96,18.13,17.94,18.05,697621.0,17.9092,18.0787,17.8892,17.9989,697621.0
2025-05-15 10:50:00,18.05,18.17,18.0,18.17,340530.0,17.9989,18.1186,17.949,18.1186,340530.0
2025-05-15 11:00:00,18.17,18.23,18.13,18.19,373024.0,18.1186,18.1784,18.0787,18.1385,373024.0
2025-05-15 11:10:00,18.19,18.34,18.18,18.34,535232.0,18.1385,18.2881,18.1285,18.2881,535232.0
2025-05-15 11:20:00,18.32,18.39,18.27,18.38,342434.0,18.2681,18.3379,18.2183,18.328,342434.0
2025-05-15 11:30:00,18.39,18.43,18.35,18.38,325808.0,18.3379,18.3778,18.2981,18.328,325808.0
2025-05-15 11:40:00,18.38,18.55,18.38,18.46,497321.0,18.328,18.4975,18.328,18.4077,497321.0
2025-05-15 11:50:00,18.45,18.47,18.39,18.45,266008.0,18.3978,18.4177,18.3379,18.3978,266008.0
2025-05-15 12:00:00,18.45,18.57,18.39,18.57,361423.0,18.3978,18.5174,18.3379,18.5174,361423.0
2025-05-15 12:10:00,18.57,18.57,18.48,18.54,268705.0,18.5174,18.5174,18.4277,18.4875,268705.0
2025-05-15 12:20:00,18.54,18.55,18.45,18.55,379387.0,18.4875,18.4975,18.3978,18.4975,379387.0
2025-05-15 12:30:00,18.54,18.72,18.52,18.71,542819.0,18.4875,18.667,18.4676,18.657,542819.0
2025-05-15 12:40:00,18.71,18.8,18.66,18.79,383633.0,18.657,18.7468,18.6072,18.7368,383633.0
2025-05-15 12:50:00,18.79,18.8,18.68,18.72,297019.0,18.7368,18.7468,18.6271,18.667,297019.0
2025-05-15 13:00:00,18.72,18.8,18.71,18.77,329073.0,18.667,18.7468,18.657,18.7169,329073.0
2025-05-15 13:10:00,18.77,18.87,18.73,18.87,452865.0,18.7169,18.8166,18.677,18.8166,452865.0
2025-05-15 13:20:00,18.88,18.91,18.8,18.82,313921.0,18.8266,18.8565,18.7468,18.7667,313921.0
2025-05-15 13:30:00,18.82,18.82,18.66,18.7,483338.0,18.7667,18.7667,18.6072,18.6471,483338.0
2025-05-15 13:40:00,18.7,18.75,18.61,18.61,354225.0,18.6471,18.6969,18.5573,18.5573,354225.0
2025-05-15 13:50:00,18.61,18.64,18.54,18.55,429887.0,18.5573,18.5872,18.4875,18.4975,429887.0
2025-05-15 14:00:00,18.55,18.59,18.5,18.54,397976.0,18.4975,18.5374,18.4476,18.4875,397976.0
2025-05-15 14:10:00,18.54,18.57,18.29,18.3,426585.0,18.4875,18.5174,18.2382,18.2482,426585.0
2025-05-15 14:20:00,18.3,18.38,18.25,18.37,267956.0,18.2482,18.328,18.1983,18.318,267956.0
2025-05-15 14:30:00,18.37,18.48,18.37,18.44,343625.0,18.318,18.4277,18.318,18.3878,343625.0
2025-05-15 14:40:00,18.44,18.5,18.41,18.47,246881.0,18.3878,18.4476,18.3579,18.4177,246881.0
2025-05-15 14:50:00,18.47,18.47,18.32,18.33,453278.0,18.4177,18.4177,18.2681,18.2781,453278.0
2025-05-15 15:00:00,18.33,18.41,18.25,18.25,304612.0,18.2781,18.3579,18.1983,18.1983,304612.0
2025-05-15 15:10:00,18.25,18.35,18.24,18.28,264553.0,18.1983,18.2981,18.1884,18.2283,264553.0
2025-05-15 15:20:00,18.28,18.28,18.06,18.09,762841.0,18.2283,18.2283,18.0089,18.0388,762841.0
2025-05-15 15:30:00,18.09,18.25,18.09,18.23,519960.0,18.0388,18.1983,18.0388,18.1784,519960.0
2025-05-15 15:40:00,18.21,18.34,18.2,18.31,460150.0,18.1585,18.2881,18.1485,18.2582,460150.0
2025-05-15 15:50:00,18.32,18.49,18.32,18.49,1766424.0,18.2681,18.4377,18.2681,18.4377,1766424.0
2025-05-16 09:30:00,18.58,18.6,18.03,18.14,2697003.0,18.5274,18.5473,17.979,18.0886,2697003.0
2025-05-16 09:40:00,18.13,18.21,17.96,18.2,1123239.0,18.0787,18.1585,17.9092,18.1485,1123239.0
2025-05-16 09:50:00,18.19,18.27,18.14,18.23,553503.0,18.1385,18.2183,18.0886,18.1784,553503.0
2025-05-16 10:00:00,18.22,18.25,18.04,18.19,839604.0,18.1684,18.1983,17.9889,18.1385,839604.0
2025-05-16 10:10:00,18.19,18.32,18.16,18.31,531865.0,18.1385,18.2681,18.1086,18.2582,531865.0
2025-05-16 10:20:00,18.31,18.31,18.16,18.18,347513.0,18.2582,18.2582,18.1086,18.1285,347513.0
2025-05-16 10:30:00,18.18,18.18,17.93,18.0,1064391.0,18.1285,18.1285,17.8792,17.949,1064391.0
2025-05-16 10:40:00,18.0,18.0,17.77,17.96,925690.0,17.949,17.949,17.7197,17.9092,925690.0
2025-05-16 10:50:00,17.97,18.02,17.92,17.97,333556.0,17.9191,17.969,17.8693,17.9191,333556.0
2025-05-16 11:00:00,17.98,18.1,17.98,18.0,531293.0,17.9291,18.0488,17.9291,17.949,531293.0
2025-05-16 11:10:00,18.0,18.14,17.99,18.08,336976.0,17.949,18.0886,17.9391,18.0288,336976.0
2025-05-16 11:20:00,18.09,18.14,18.02,18.12,284265.0,18.0388,18.0886,17.969,18.0687,284265.0
2025-05-16 11:30:00,18.13,18.21,18.13,18.16,317417.0,18.0787,18.1585,18.0787,18.1086,317417.0
2025-05-16 11:40:00,18.16,18.25,18.16,18.2,360925.0,18.1086,18.1983,18.1086,18.1485,360925.0
2025-05-16 11:50:00,18.2,18.21,18.11,18.12,205715.0,18.1485,18.1585,18.0587,18.0687,205715.0
2025-05-16 12:00:00,18.12,18.19,18.1,18.13,264911.0,18.0687,18.1385,18.0488,18.0787,264911.0
2025-05-16 12:10:00,18.13,18.2,18.1,18.19,289177.0,18.0787,18.1485,18.0488,18.1385,289177.0
2025-05-16 12:20:00,18.19,18.23,18.12,18.13,260345.0,18.1385,18.1784,18.0687,18.0787,260345.0
2025-05-16 12:30:00,18.12,18.15,18.06,18.1,229144.0,18.0687,18.0986,18.0089,18.0488,229144.0
2025-05-16 12:40:00,18.11,18.13,18.03,18.09,184267.0,18.0587,18.0787,17.979,18.0388,184267.0
2025-05-16 12:50:00,18.09,18.16,18.09,18.1,126863.0,18.0388,18.1086,18.0388,18.0488,126863.0
2025-05-16 13:00:00,18.09,18.2,18.07,18.2,149102.0,18.0388,18.1485,18.0188,18.1485,149102.0
2025-05-16 13:10:00,18.19,18.28,18.15,18.25,405268.0,18.1385,18.2283,18.0986,18.1983,405268.0
2025-05-16 13:20:00,18.26,18.27,18.2,18.25,221448.0,18.2083,18.2183,18.1485,18.1983,221448.0
2025-05-16 13:30:00,18.25,18.29,18.21,18.25,338593.0,18.1983,18.2382,18.1585,18.1983,338593.0
2025-05-16 13:40:00,18.25,18.26,18.2,18.24,216798.0,18.1983,18.2083,18.1485,18.1884,216798.0
2025-05-16 13:50:00,18.24,18.24,18.18,18.21,177646.0,18.1884,18.1884,18.1285,18.1585,177646.0
2025-05-16 14:00:00,18.2,18.25,18.2,18.23,121327.0,18.1485,18.1983,18.1485,18.1784,121327.0
2025-05-16 14:10:00,18.23,18.29,18.21,18.23,174806.0,18.1784,18.2382,18.1585,18.1784,174806.0
2025-05-16 14:20:00,18.23,18.25,18.22,18.23,129233.0,18.1784,18.1983,18.1684,18.1784,129233.0
2025-05-16 14:30:00,18.23,18.31,18.21,18.3,333348.0,18.1784,18.2582,18.1585,18.2482,333348.0
2025-05-16 14:40:00,18.3,18.34,18.29,18.32,229734.0,18.2482,18.2881,18.2382,18.2681,229734.0
2025-05-16 14:50:00,18.32,18.34,18.28,18.3,175293.0,18.2681,18.2881,18.2283,18.2482,175293.0
2025-05-16 15:00:00,18.3,18.41,18.3,18.38,315783.0,18.2482,18.3579,18.2482,18.328,315783.0
2025-05-16 15:10:00,18.37,18.37,18.32,18.34,162981.0,18.318,18.318,18.2681,18.2881,162981.0
2025-05-16 15:20:00,18.34,18.36,18.32,18.34,175992.0,18.2881,18.308,18.2681,18.2881,175992.0
2025-05-16 15:30:00,18.34,18.36,18.28,18.3,292806.0,18.2881,18.308,18.2283,18.2482,292806.0
2025-05-16 15:40:00,18.29,18.41,18.27,18.38,463533.0,18.2382,18.3579,18.2183,18.328,463533.0
2025-05-16 15:50:00,18.37,18.39,18.3,18.39,920383.0,18.318,18.3379,18.2482,18.3379,920383.0
2025-05-19 09:30:00,17.15,17.66,17.09,17.65,3993320.0,17.1015,17.61,17.0416,17.6,3993320.0
2025-05-19 09:40:00,17.65,17.76,17.53,17.71,1365158.0,17.6,17.7097,17.4804,17.6599,1365158.0
2025-05-19 09:50:00,17.71,17.72,17.59,17.69,742218.0,17.6599,17.6698,17.5402,17.6399,742218.0
2025-05-19 10:00:00,17.68,17.95,17.65,17.94,1309530.0,17.63,17.8992,17.6,17.8892,1309530.0
2025-05-19 10:10:00,17.95,18.05,17.86,18.01,1106090.0,17.8992,17.9989,17.8094,17.959,1106090.0
2025-05-19 10:20:00,18.01,18.02,17.72,17.83,877944.0,17.959,17.969,17.6698,17.7795,877944.0
2025-05-19 10:30:00,17.83,17.95,17.74,17.88,505783.0,17.7795,17.8992,17.6898,17.8294,505783.0
2025-05-19 10:40:00,17.88,17.94,17.73,17.74,471228.0,17.8294,17.8892,17.6798,17.6898,471228.0
2025-05-19 10:50:00,17.75,17.83,17.72,17.77,270166.0,17.6998,17.7795,17.6698,17.7197,270166.0
2025-05-19 11:00:00,17.77,17.8,17.68,17.77,377070.0,17.7197,17.7496,17.63,17.7197,377070.0
2025-05-19 11:10:00,17.78,17.89,17.78,17.88,177919.0,17.7297,17.8394,17.7297,17.8294,177919.0
2025-05-19 11:20:00,17.88,17.89,17.73,17.76,308917.0,17.8294,17.8394,17.6798,17.7097,308917.0
2025-05-19 11:30:00,17.75,17.89,17.74,17.89,256923.0,17.6998,17.8394,17.6898,17.8394,256923.0
2025-05-19 11:40:00,17.89,17.95,17.77,17.78,271397.0,17.8394,17.8992,17.7197,17.7297,271397.0
2025-05-19 11:50:00,17.78,17.84,17.76,17.84,135266.0,17.7297,17.7895,17.7097,17.7895,135266.0
2025-05-19 12:00:00,17.85,17.91,17.83,17.88,134324.0,17.7995,17.8593,17.7795,17.8294,134324.0
2025-05-19 12:10:00,17.88,17.94,17.85,17.85,185709.0,17.8294,17.8892,17.7995,17.7995,185709.0
2025-05-19 12:20:00,17.84,17.93,17.84,17.92,129410.0,17.7895,17.8792,17.7895,17.8693,129410.0
2025-05-19 12:30:00,17.93,17.93,17.81,17.82,153191.0,17.8792,17.8792,17.7596,17.7696,153191.0
2025-05-19 12:40:00,17.82,17.85,17.77,17.84,183316.0,17.7696,17.7995,17.7197,17.7895,183316.0
2025-05-19 12:50:00,17.84,18.02,17.84,18.02,365525.0,17.7895,17.969,17.7895,17.969,365525.0
2025-05-19 13:00:00,18.01,18.2,18.0,18.2,328700.0,17.959,18.1485,17.949,18.1485,328700.0
2025-05-19 13:10:00,18.19,18.19,18.05,18.06,211055.0,18.1385,18.1385,17.9989,18.0089,211055.0
2025-05-19 13:20:00,18.06,18.18,18.05,18.1,167301.0,18.0089,18.1285,17.9989,18.0488,167301.0
2025-05-19 13:30:00,18.09,18.18,18.05,18.1,233793.0,18.0388,18.1285,17.9989,18.0488,233793.0
2025-05-19 13:40:00,18.11,18.14,18.04,18.05,120956.0,18.0587,18.0886,17.9889,17.9989,120956.0
2025-05-19 13:50:00,18.04,18.11,18.0,18.03,129326.0,17.9889,18.0587,17.949,17.979,129326.0
2025-05-19 14:00:00,18.04,18.06,18.0,18.0,79379.0,17.9889,18.0089,17.949,17.949,79379.0
2025-05-19 14:10:00,18.0,18.0,17.88,17.9,209075.0,17.949,17.949,17.8294,17.8493,209075.0
2025-05-19 14:20:00,17.9,17.96,17.86,17.9,177249.0,17.8493,17.9092,17.8094,17.8493,177249.0
2025-05-19 14:30:00,17.89,17.98,17.88,17.97,136157.0,17.8394,17.9291,17.8294,17.9191,136157.0
2025-05-19 14:40:00,17.96,17.96,17.86,17.89,135494.0,17.9092,17.9092,17.8094,17.8394,135494.0
2025-05-19 14:50:00,17.89,17.95,17.89,17.94,120067.0,17.8394,17.8992,17.8394,17.8892,120067.0
2025-05-19 15:00:00,17.93,17.98,17.89,17.91,143586.0,17.8792,17.9291,17.8394,17.8593,143586.0
2025-05-19 15:10:00,17.91,17.91,17.84,17.85,140864.0,17.8593,17.8593,17.7895,17.7995,140864.0
2025-05-19 15:20:00,17.85,17.89,17.8,17.84,181778.0,17.7995,17.8394,17.7496,17.7895,181778.0
2025-05-19 15:30:00,17.85,17.93,17.85,17.9,247017.0,17.7995,17.8792,17.7995,17.8493,247017.0
2025-05-19 15:40:00,17.9,17.96,17.86,17.95,213005.0,17.8493,17.9092,17.8094,17.8992,213005.0
2025-05-19 15:50:00,17.94,18.08,17.93,18.07,931874.0,17.8892,18.0288,17.8792,18.0188,931874.0
2025-05-20 09:30:00,17.6,17.67,17.45,17.56,1415594.0,17.5502,17.62,17.4006,17.5103,1415594.0
2025-05-20 09:40:00,17.56,17.59,17.45,17.48,585015.0,17.5103,17.5402,17.4006,17.4305,585015.0
2025-05-20 09:50:00,17.47,17.7,17.46,17.54,584053.0,17.4205,17.6499,17.4106,17.4903,584053.0
2025-05-20 10:00:00,17.55,17.66,17.54,17.6,357173.0,17.5003,17.61,17.4903,17.5502,357173.0
2025-05-20 10:10:00,17.59,17.77,17.59,17.74,423666.0,17.5402,17.7197,17.5402,17.6898,423666.0
2025-05-20 10:20:00,17.74,17.75,17.6,17.65,339972.0,17.6898,17.6998,17.5502,17.6,339972.0
2025-05-20 10:30:00,17.64,17.81,17.63,17.79,485695.0,17.5901,17.7596,17.5801,17.7396,485695.0
2025-05-20 10:40:00,17.79,17.82,17.73,17.8,251663.0,17.7396,17.7696,17.6798,17.7496,251663.0
2025-05-20 10:50:00,17.79,17.8,17.68,17.69,250242.0,17.7396,17.7496,17.63,17.6399,250242.0
2025-05-20 11:00:00,17.68,17.75,17.64,17.7,219748.0,17.63,17.6998,17.5901,17.6499,219748.0
2025-05-20 11:10:00,17.71,17.77,17.7,17.75,111902.0,17.6599,17.7197,17.6499,17.6998,111902.0
2025-05-20 11:20:00,17.75,17.77,17.71,17.77,99281.0,17.6998,17.7197,17.6599,17.7197,99281.0
2025-05-20 11:30:00,17.78,17.79,17.71,17.76,149171.0,17.7297,17.7396,17.6599,17.7097,149171.0
2025-05-20 11:40:00,17.77,17.79,17.68,17.79,198080.0,17.7197,17.7396,17.63,17.7396,198080.0
2025-05-20 11:50:00,17.79,17.84,17.77,17.81,244310.0,17.7396,17.7895,17.7197,17.7596,244310.0
2025-05-20 12:00:00,17.81,17.83,17.78,17.78,100548.0,17.7596,17.7795,17.7297,17.7297,100548.0
2025-05-20 12:10:00,17.79,17.84,17.75,17.82,114518.0,17.7396,17.7895,17.6998,17.7696,114518.0
2025-05-20 12:20:00,17.82,17.84,17.76,17.83,223317.0,17.7696,17.7895,17.7097,17.7795,223317.0
2025-05-20 12:30:00,17.82,17.92,17.82,17.9,246510.0,17.7696,17.8693,17.7696,17.8493,246510.0
2025-05-20 12:40:00,17.9,17.92,17.87,17.9,156183.0,17.8493,17.8693,17.8194,17.8493,156183.0
2025-05-20 12:50:00,17.91,17.93,17.89,17.89,104909.0,17.8593,17.8792,17.8394,17.8394,104909.0
2025-05-20 13:00:00,17.88,17.93,17.88,17.93,90562.0,17.8294,17.8792,17.8294,17.8792,90562.0
2025-05-20 13:10:00,17.92,17.93,17.88,17.88,162873.0,17.8693,17.8792,17.8294,17.8294,162873.0
2025-05-20 13:20:00,17.89,17.89,17.86,17.88,71212.0,17.8394,17.8394,17.8094,17.8294,71212.0
2025-05-20 13:30:00,17.88,17.89,17.83,17.88,174755.0,17.8294,17.8394,17.7795,17.8294,174755.0
2025-05-20 13:40:00,17.88,17.93,17.87,17.87,143086.0,17.8294,17.8792,17.8194,17.8194,143086.0
2025-05-20 13:50:00,17.87,17.88,17.84,17.86,104741.0,17.8194,17.8294,17.7895,17.8094,104741.0
2025-05-20 14:00:00,17.86,17.86,17.82,17.82,83711.0,17.8094,17.8094,17.7696,17.7696,83711.0
2025-05-20 14:10:00,17.83,17.85,17.75,17.77,123472.0,17.7795,17.7995,17.6998,17.7197,123472.0
2025-05-20 14:20:00,17.76,17.76,17.51,17.52,375753.0,17.7097,17.7097,17.4604,17.4704,375753.0
2025-05-20 14:30:00,17.52,17.66,17.51,17.64,337095.0,17.4704,17.61,17.4604,17.5901,337095.0
2025-05-20 14:40:00,17.64,17.64,17.54,17.59,198759.0,17.5901,17.5901,17.4903,17.5402,198759.0
2025-05-20 14:50:00,17.6,17.63,17.57,17.6,110760.0,17.5502,17.5801,17.5203,17.5502,110760.0
2025-05-20 15:00:00,17.6,17.6,17.44,17.54,455702.0,17.5502,17.5502,17.3906,17.4903,455702.0
2025-05-20 15:10:00,17.53,17.63,17.51,17.63,198769.0,17.4804,17.5801,17.4604,17.5801,198769.0
2025-05-20 15:20:00,17.63,17.68,17.6,17.66,190384.0,17.5801,17.63,17.5502,17.61,190384.0
2025-05-20 15:30:00,17.67,17.82,17.67,17.81,345281.0,17.62,17.7696,17.62,17.7596,345281.0
2025-05-20 15:40:00,17.81,17.86,17.76,17.83,277688.0,17.7596,17.8094,17.7097,17.7795,277688.0
2025-05-20 15:50:00,17.81,18.0,17.78,18.0,1111219.0,17.7596,17.949,17.7297,17.949,1111219.0
2025-05-21 09:30:00,17.56,17.89,17.53,17.87,1691926.0,17.5103,17.8394,17.4804,17.8194,1691926.0
2025-05-21 09:40:00,17.87,17.95,17.8,17.92,672552.0,17.8194,17.8992,17.7496,17.8693,672552.0
2025-05-21 09:50:00,17.93,17.98,17.8,17.83,646865.0,17.8792,17.9291,17.7496,17.7795,646865.0
2025-05-21 10:00:00,17.84,17.96,17.77,17.85,806382.0,17.7895,17.9092,17.7197,17.7995,806382.0
2025-05-21 10:10:00,17.86,17.89,17.79,17.86,339874.0,17.8094,17.8394,17.7396,17.8094,339874.0
2025-05-21 10:20:00,17.87,17.93,17.83,17.84,383564.0,17.8194,17.8792,17.7795,17.7895,383564.0
2025-05-21 10:30:00,17.84,17.91,17.8,17.91,256206.0,17.7895,17.8593,17.7496,17.8593,256206.0
2025-05-21 10:40:00,17.91,17.94,17.83,17.89,196194.0,17.8593,17.8892,17.7795,17.8394,196194.0
2025-05-21 10:50:00,17.9,18.04,17.89,18.04,415935.0,17.8493,17.9889,17.8394,17.9889,415935.0
2025-05-21 11:00:00,18.03,18.29,18.03,18.29,707906.0,17.979,18.2382,17.979,18.2382,707906.0
2025-05-21 11:10:00,18.29,18.32,18.2,18.2,442185.0,18.2382,18.2681,18.1485,18.1485,442185.0
2025-05-21 11:20:00,18.21,18.33,18.17,18.3,347512.0,18.1585,18.2781,18.1186,18.2482,347512.0
2025-05-21 11:30:00,18.31,18.33,18.26,18.3,309242.0,18.2582,18.2781,18.2083,18.2482,309242.0
2025-05-21 11:40:00,18.31,18.42,18.29,18.42,463712.0,18.2582,18.3679,18.2382,18.3679,463712.0
2025-05-21 11:50:00,18.42,18.54,18.42,18.46,753782.0,18.3679,18.4875,18.3679,18.4077,753782.0
2025-05-21 12:00:00,18.46,18.58,18.46,18.55,345687.0,18.4077,18.5274,18.4077,18.4975,345687.0
2025-05-21 12:10:00,18.55,18.56,18.47,18.5,339529.0,18.4975,18.5075,18.4177,18.4476,339529.0
2025-05-21 12:20:00,18.5,18.51,18.42,18.5,219692.0,18.4476,18.4576,18.3679,18.4476,219692.0
2025-05-21 12:30:00,18.5,18.55,18.49,18.52,190776.0,18.4476,18.4975,18.4377,18.4676,190776.0
2025-05-21 12:40:00,18.52,18.57,18.51,18.55,232689.0,18.4676,18.5174,18.4576,18.4975,232689.0
2025-05-21 12:50:00,18.55,18.57,18.4,18.41,204804.0,18.4975,18.5174,18.3479,18.3579,204804.0
2025-05-21 13:00:00,18.41,18.44,18.24,18.25,479221.0,18.3579,18.3878,18.1884,18.1983,479221.0
2025-05-21 13:10:00,18.25,18.25,17.79,17.9,835444.0,18.1983,18.1983,17.7396,17.8493,835444.0
2025-05-21 13:20:00,17.91,17.91,17.23,17.26,1482899.0,17.8593,17.8593,17.1812,17.2111,1482899.0
2025-05-21 13:30:00,17.24,17.65,17.13,17.65,1154187.0,17.1912,17.6,17.0815,17.6,1154187.0
2025-05-21 13:40:00,17.64,17.64,17.41,17.52,633744.0,17.5901,17.5901,17.3607,17.4704,633744.0
2025-05-21 13:50:00,17.5,17.56,17.34,17.43,550345.0,17.4505,17.5103,17.2909,17.3807,550345.0
2025-05-21 14:00:00,17.43,17.46,17.24,17.44,593711.0,17.3807,17.4106,17.1912,17.3906,593711.0
2025-05-21 14:10:00,17.44,17.45,17.23,17.25,380488.0,17.3906,17.4006,17.1812,17.2012,380488.0
2025-05-21 14:20:00,17.24,17.33,17.09,17.29,641710.0,17.1912,17.2809,17.0416,17.2411,641710.0
2025-05-21 14:30:00,17.28,17.45,17.27,17.35,396089.0,17.2311,17.4006,17.2211,17.3009,396089.0
2025-05-21 14:40:00,17.34,17.43,17.24,17.25,259996.0,17.2909,17.3807,17.1912,17.2012,259996.0
2025-05-21 14:50:00,17.25,17.31,17.11,17.15,433148.0,17.2012,17.261,17.0616,17.1015,433148.0
2025-05-21 15:00:00,17.16,17.23,16.88,16.88,928727.0,17.1114,17.1812,16.8322,16.8322,928727.0
2025-05-21 15:10:00,16.88,16.98,16.78,16.84,777862.0,16.8322,16.9319,16.7325,16.7923,777862.0
2025-05-21 15:20:00,16.84,16.89,16.66,16.73,789633.0,16.7923,16.8422,16.6128,16.6826,789633.0
2025-05-21 15:30:00,16.74,17.07,16.74,17.07,843680.0,16.6926,17.0217,16.6926,17.0217,843680.0
2025-05-21 15:40:00,17.06,17.23,17.03,17.18,670165.0,17.0117,17.1812,16.9818,17.1314,670165.0
2025-05-21 15:50:00,17.19,17.3,16.95,16.96,2100660.0,17.1413,17.251,16.902,16.912,2100660.0
2025-05-22 09:30:00,16.99,17.08,16.74,16.81,1772469.0,16.9419,17.0317,16.6926,16.7624,1772469.0
2025-05-22 09:40:00,16.8,16.91,16.75,16.91,816370.0,16.7524,16.8621,16.7026,16.8621,816370.0
2025-05-22 09:50:00,16.91,17.21,16.86,17.2,1056207.0,16.8621,17.1613,16.8123,17.1513,1056207.0
2025-05-22 10:00:00,17.21,17.43,17.2,17.38,1263605.0,17.1613,17.3807,17.1513,17.3308,1263605.0
2025-05-22 10:10:00,17.38,17.38,17.07,17.09,1233505.0,17.3308,17.3308,17.0217,17.0416,1233505.0
2025-05-22 10:20:00,17.08,17.08,16.75,16.79,1984675.0,17.0317,17.0317,16.7026,16.7425,1984675.0
2025-05-22 10:30:00,16.78,16.86,16.73,16.76,1254049.0,16.7325,16.8123,16.6826,16.7126,1254049.0
2025-05-22 10:40:00,16.76,16.89,16.7,16.77,825084.0,16.7126,16.8422,16.6527,16.7225,825084.0
2025-05-22 10:50:00,16.77,16.87,16.65,16.85,913404.0,16.7225,16.8222,16.6029,16.8023,913404.0
2025-05-22 11:00:00,16.85,16.9,16.78,16.85,722992.0,16.8023,16.8522,16.7325,16.8023,722992.0
2025-05-22 11:10:00,16.84,16.85,16.68,16.77,494961.0,16.7923,16.8023,16.6328,16.7225,494961.0
2025-05-22 11:20:00,16.79,16.86,16.66,16.69,497041.0,16.7425,16.8123,16.6128,16.6428,497041.0
2025-05-22 11:30:00,16.68,16.76,16.66,16.7,584909.0,16.6328,16.7126,16.6128,16.6527,584909.0
2025-05-22 11:40:00,16.7,16.79,16.67,16.75,533264.0,16.6527,16.7425,16.6228,16.7026,533264.0
2025-05-22 11:50:00,16.74,16.86,16.73,16.85,486857.0,16.6926,16.8123,16.6826,16.8023,486857.0
2025-05-22 12:00:00,16.85,16.98,16.84,16.97,666542.0,16.8023,16.9319,16.7923,16.922,666542.0
2025-05-22 12:10:00,16.97,17.1,16.96,16.97,753585.0,16.922,17.0516,16.912,16.922,753585.0
2025-05-22 12:20:00,16.96,17.0,16.91,16.93,179204.0,16.912,16.9519,16.8621,16.8821,179204.0
2025-05-22 12:30:00,16.92,16.95,16.86,16.91,209960.0,16.8721,16.902,16.8123,16.8621,209960.0
2025-05-22 12:40:00,16.9,16.95,16.82,16.82,251100.0,16.8522,16.902,16.7724,16.7724,251100.0
2025-05-22 12:50:00,16.83,16.86,16.75,16.78,343233.0,16.7824,16.8123,16.7026,16.7325,343233.0
2025-05-22 13:00:00,16.8,16.82,16.75,16.8,305486.0,16.7524,16.7724,16.7026,16.7524,305486.0
2025-05-22 13:10:00,16.8,16.9,16.77,16.87,237485.0,16.7524,16.8522,16.7225,16.8222,237485.0
2025-05-22 13:20:00,16.88,16.95,16.86,16.88,315001.0,16.8322,16.902,16.8123,16.8322,315001.0
2025-05-22 13:30:00,16.88,16.93,16.8,16.92,329368.0,16.8322,16.8821,16.7524,16.8721,329368.0
2025-05-22 13:40:00,16.93,17.02,16.92,16.94,285763.0,16.8821,16.9718,16.8721,16.892,285763.0
2025-05-22 13:50:00,16.93,16.97,16.9,16.93,265010.0,16.8821,16.922,16.8522,16.8821,265010.0
2025-05-22 14:00:00,16.93,16.98,16.87,16.92,179445.0,16.8821,16.9319,16.8222,16.8721,179445.0
2025-05-22 14:10:00,16.91,16.96,16.87,16.96,170605.0,16.8621,16.912,16.8222,16.912,170605.0
2025-05-22 14:20:00,16.96,16.98,16.87,16.88,180880.0,16.912,16.9319,16.8222,16.8322,180880.0
2025-05-22 14:30:00,16.87,16.95,16.85,16.86,140277.0,16.8222,16.902,16.8023,16.8123,140277.0
2025-05-22 14:40:00,16.86,16.88,16.82,16.86,244647.0,16.8123,16.8322,16.7724,16.8123,244647.0
2025-05-22 14:50:00,16.85,16.97,16.85,16.93,189110.0,16.8023,16.922,16.8023,16.8821,189110.0
2025-05-22 15:00:00,16.93,17.02,16.91,16.95,276424.0,16.8821,16.9718,16.8621,16.902,276424.0
2025-05-22 15:10:00,16.94,16.97,16.91,16.92,123035.0,16.892,16.922,16.8621,16.8721,123035.0
2025-05-22 15:20:00,16.92,16.98,16.89,16.98,172666.0,16.8721,16.9319,16.8422,16.9319,172666.0
2025-05-22 15:30:00,16.98,16.99,16.87,16.88,303388.0,16.9319,16.9419,16.8222,16.8322,303388.0
2025-05-22 15:40:00,16.88,16.88,16.7,16.72,667303.0,16.8322,16.8322,16.6527,16.6727,667303.0
2025-05-22 15:50:00,16.72,16.81,16.48,16.5,2048734.0,16.6727,16.7624,16.4333,16.4533,2048734.0
2025-05-23 09:30:00,15.21,15.57,15.11,15.48,3845421.0,15.1669,15.5259,15.0672,15.4362,3845421.0
2025-05-23 09:40:00,15.46,15.51,15.12,15.19,2495905.0,15.4162,15.4661,15.0772,15.147,2495905.0
2025-05-23 09:50:00,15.19,15.33,15.13,15.27,1431124.0,15.147,15.2866,15.0872,15.2268,1431124.0
2025-05-23 10:00:00,15.28,15.54,15.23,15.48,1343345.0,15.2367,15.496,15.1869,15.4362,1343345.0
2025-05-23 10:10:00,15.48,15.63,15.35,15.35,1478030.0,15.4362,15.5858,15.3065,15.3065,1478030.0
2025-05-23 10:20:00,15.35,15.47,15.26,15.35,844494.0,15.3065,15.4262,15.2168,15.3065,844494.0
2025-05-23 10:30:00,15.36,15.48,15.32,15.38,586973.0,15.3165,15.4362,15.2766,15.3365,586973.0
2025-05-23 10:40:00,15.37,15.52,15.35,15.47,656266.0,15.3265,15.4761,15.3065,15.4262,656266.0
2025-05-23 10:50:00,15.47,15.48,15.29,15.3,763149.0,15.4262,15.4362,15.2467,15.2567,763149.0
2025-05-23 11:00:00,15.31,15.39,15.21,15.28,688639.0,15.2667,15.3464,15.1669,15.2367,688639.0
2025-05-23 11:10:00,15.28,15.32,15.16,15.28,745868.0,15.2367,15.2766,15.1171,15.2367,745868.0
2025-05-23 11:20:00,15.27,15.39,15.27,15.38,710912.0,15.2268,15.3464,15.2268,15.3365,710912.0
2025-05-23 11:30:00,15.38,15.54,15.38,15.43,651229.0,15.3365,15.496,15.3365,15.3863,651229.0
2025-05-23 11:40:00,15.43,15.53,15.43,15.48,324837.0,15.3863,15.486,15.3863,15.4362,324837.0
2025-05-23 11:50:00,15.48,15.48,15.35,15.36,352874.0,15.4362,15.4362,15.3065,15.3165,352874.0
2025-05-23 12:00:00,15.36,15.48,15.34,15.41,657771.0,15.3165,15.4362,15.2966,15.3664,657771.0
2025-05-23 12:10:00,15.41,15.43,15.38,15.39,101625.0,15.3664,15.3863,15.3365,15.3464,101625.0
2025-05-23 12:20:00,15.4,15.48,15.39,15.44,281607.0,15.3564,15.4362,15.3464,15.3963,281607.0
2025-05-23 12:30:00,15.43,15.5,15.36,15.5,400169.0,15.3863,15.4561,15.3165,15.4561,400169.0
2025-05-23 12:40:00,15.49,15.56,15.46,15.55,327147.0,15.4462,15.516,15.4162,15.506,327147.0
2025-05-23 12:50:00,15.56,15.61,15.53,15.54,300231.0,15.516,15.5658,15.486,15.496,300231.0
2025-05-23 13:00:00,15.54,15.71,15.52,15.71,450184.0,15.496,15.6655,15.4761,15.6655,450184.0
2025-05-23 13:10:00,15.7,15.86,15.67,15.84,554657.0,15.6556,15.8151,15.6256,15.7952,554657.0
2025-05-23 13:20:00,15.85,15.88,15.81,15.88,457841.0,15.8051,15.835,15.7652,15.835,457841.0
2025-05-23 13:30:00,15.88,15.88,15.74,15.8,261998.0,15.835,15.835,15.6954,15.7553,261998.0
2025-05-23 13:40:00,15.8,15.81,15.72,15.8,336148.0,15.7553,15.7652,15.6755,15.7553,336148.0
2025-05-23 13:50:00,15.8,15.89,15.8,15.85,386807.0,15.7553,15.845,15.7553,15.8051,386807.0
2025-05-23 14:00:00,15.85,15.95,15.81,15.93,671636.0,15.8051,15.9048,15.7652,15.8849,671636.0
2025-05-23 14:10:00,15.93,15.99,15.85,15.86,475465.0,15.8849,15.9447,15.8051,15.8151,475465.0
2025-05-23 14:20:00,15.86,15.87,15.7,15.8,873733.0,15.8151,15.8251,15.6556,15.7553,873733.0
2025-05-23 14:30:00,15.8,15.89,15.8,15.85,183011.0,15.7553,15.845,15.7553,15.8051,183011.0
2025-05-23 14:40:00,15.84,15.87,15.72,15.83,168088.0,15.7952,15.8251,15.6755,15.7852,168088.0
2025-05-23 14:50:00,15.82,15.86,15.79,15.81,132486.0,15.7752,15.8151,15.7453,15.7652,132486.0
2025-05-23 15:00:00,15.81,15.87,15.74,15.87,193539.0,15.7652,15.8251,15.6954,15.8251,193539.0
2025-05-23 15:10:00,15.87,15.91,15.82,15.84,207718.0,15.8251,15.865,15.7752,15.7952,207718.0
2025-05-23 15:20:00,15.84,15.84,15.71,15.77,269340.0,15.7952,15.7952,15.6655,15.7254,269340.0
2025-05-23 15:30:00,15.77,15.9,15.75,15.9,329550.0,15.7254,15.855,15.7054,15.855,329550.0
2025-05-23 15:40:00,15.89,15.9,15.82,15.85,261754.0,15.845,15.855,15.7752,15.8051,261754.0
2025-05-23 15:50:00,15.86,15.86,15.69,15.72,1981651.0,15.8151,15.8151,15.6456,15.6755,1981651.0
2025-05-27 09:30:00,16.73,16.74,16.36,16.65,3725726.0,16.6826,16.6926,16.3137,16.6029,3725726.0
2025-05-27 09:40:00,16.65,16.89,16.62,16.82,1904824.0,16.6029,16.8422,16.573,16.7724,1904824.0
2025-05-27 09:50:00,16.82,16.88,16.75,16.81,854010.0,16.7724,16.8322,16.7026,16.7624,854010.0
2025-05-27 10:00:00,16.82,17.02,16.82,17.0,1583827.0,16.7724,16.9718,16.7724,16.9519,1583827.0
2025-05-27 10:10:00,17.0,17.1,16.98,17.09,748205.0,16.9519,17.0516,16.9319,17.0416,748205.0
2025-05-27 10:20:00,17.09,17.2,17.07,17.09,791643.0,17.0416,17.1513,17.0217,17.0416,791643.0
2025-05-27 10:30:00,17.1,17.18,17.07,17.09,679780.0,17.0516,17.1314,17.0217,17.0416,679780.0
2025-05-27 10:40:00,17.1,17.17,17.04,17.14,538668.0,17.0516,17.1214,16.9918,17.0915,538668.0
2025-05-27 10:50:00,17.14,17.2,17.09,17.14,511939.0,17.0915,17.1513,17.0416,17.0915,511939.0
2025-05-27 11:00:00,17.14,17.29,17.13,17.25,568107.0,17.0915,17.2411,17.0815,17.2012,568107.0
2025-05-27 11:10:00,17.25,17.34,17.24,17.32,398219.0,17.2012,17.2909,17.1912,17.271,398219.0
2025-05-27 11:20:00,17.32,17.37,17.24,17.36,542998.0,17.271,17.3208,17.1912,17.3109,542998.0
2025-05-27 11:30:00,17.36,17.39,17.33,17.36,360587.0,17.3109,17.3408,17.2809,17.3109,360587.0
2025-05-27 11:40:00,17.36,17.39,17.32,17.38,404025.0,17.3109,17.3408,17.271,17.3308,404025.0
2025-05-27 11:50:00,17.38,17.39,17.29,17.29,491602.0,17.3308,17.3408,17.2411,17.2411,491602.0
2025-05-27 12:00:00,17.3,17.41,17.3,17.36,598356.0,17.251,17.3607,17.251,17.3109,598356.0
2025-05-27 12:10:00,17.36,17.42,17.36,17.41,382349.0,17.3109,17.3707,17.3109,17.3607,382349.0
2025-05-27 12:20:00,17.42,17.48,17.42,17.45,330356.0,17.3707,17.4305,17.3707,17.4006,330356.0
2025-05-27 12:30:00,17.45,17.48,17.39,17.48,530088.0,17.4006,17.4305,17.3408,17.4305,530088.0
2025-05-27 12:40:00,17.47,17.47,17.39,17.41,300182.0,17.4205,17.4205,17.3408,17.3607,300182.0
2025-05-27 12:50:00,17.39,17.41,17.32,17.33,173651.0,17.3408,17.3607,17.271,17.2809,173651.0
2025-05-27 13:00:00,17.33,17.48,17.33,17.43,451100.0,17.2809,17.4305,17.2809,17.3807,451100.0
2025-05-27 13:10:00,17.43,17.45,17.39,17.45,198463.0,17.3807,17.4006,17.3408,17.4006,198463.0
2025-05-27 13:20:00,17.45,17.5,17.43,17.43,308189.0,17.4006,17.4505,17.3807,17.3807,308189.0
2025-05-27 13:30:00,17.43,17.43,17.35,17.36,233794.0,17.3807,17.3807,17.3009,17.3109,233794.0
2025-05-27 13:40:00,17.35,17.46,17.34,17.46,170625.0,17.3009,17.4106,17.2909,17.4106,170625.0
2025-05-27 13:50:00,17.46,17.5,17.43,17.45,497994.0,17.4106,17.4505,17.3807,17.4006,497994.0
2025-05-27 14:00:00,17.45,17.5,17.45,17.48,285510.0,17.4006,17.4505,17.4006,17.4305,285510.0
2025-05-27 14:10:00,17.48,17.5,17.4,17.4,175648.0,17.4305,17.4505,17.3507,17.3507,175648.0
2025-05-27 14:20:00,17.39,17.4,17.34,17.39,188137.0,17.3408,17.3507,17.2909,17.3408,188137.0
2025-05-27 14:30:00,17.39,17.41,17.36,17.38,103812.0,17.3408,17.3607,17.3109,17.3308,103812.0
2025-05-27 14:40:00,17.38,17.39,17.34,17.39,233432.0,17.3308,17.3408,17.2909,17.3408,233432.0
2025-05-27 14:50:00,17.39,17.41,17.35,17.35,205719.0,17.3408,17.3607,17.3009,17.3009,205719.0
2025-05-27 15:00:00,17.34,17.34,17.27,17.28,240014.0,17.2909,17.2909,17.2211,17.2311,240014.0
2025-05-27 15:10:00,17.28,17.29,17.24,17.27,169834.0,17.2311,17.2411,17.1912,17.2211,169834.0
2025-05-27 15:20:00,17.27,17.3,17.23,17.24,256056.0,17.2211,17.251,17.1812,17.1912,256056.0
2025-05-27 15:30:00,17.23,17.23,17.11,17.16,514570.0,17.1812,17.1812,17.0616,17.1114,514570.0
2025-05-27 15:40:00,17.16,17.18,17.07,17.07,500062.0,17.1114,17.1314,17.0217,17.0217,500062.0
2025-05-27 15:50:00,17.07,17.32,17.07,17.31,1936599.0,17.0217,17.271,17.0217,17.261,1936599.0
2025-05-28 09:30:00,17.4,17.52,17.27,17.52,1525189.0,17.3507,17.4704,17.2211,17.4704,1525189.0
2025-05-28 09:40:00,17.53,17.57,17.29,17.3,1232750.0,17.4804,17.5203,17.2411,17.251,1232750.0
2025-05-28 09:50:00,17.3,17.41,17.23,17.31,746098.0,17.251,17.3607,17.1812,17.261,746098.0
2025-05-28 10:00:00,17.31,17.39,17.3,17.3,522611.0,17.261,17.3408,17.251,17.251,522611.0
2025-05-28 10:10:00,17.31,17.36,17.21,17.23,603480.0,17.261,17.3109,17.1613,17.1812,603480.0
2025-05-28 10:20:00,17.24,17.29,17.16,17.18,645350.0,17.1912,17.2411,17.1114,17.1314,645350.0
2025-05-28 10:30:00,17.18,17.22,17.13,17.19,555373.0,17.1314,17.1713,17.0815,17.1413,555373.0
2025-05-28 10:40:00,17.19,17.25,17.09,17.14,544740.0,17.1413,17.2012,17.0416,17.0915,544740.0
2025-05-28 10:50:00,17.14,17.14,17.0,17.04,471215.0,17.0915,17.0915,16.9519,16.9918,471215.0
2025-05-28 11:00:00,17.03,17.23,17.02,17.21,410427.0,16.9818,17.1812,16.9718,17.1613,410427.0
2025-05-28 11:10:00,17.21,17.25,17.15,17.24,261185.0,17.1613,17.2012,17.1015,17.1912,261185.0
2025-05-28 11:20:00,17.25,17.3,17.23,17.23,283480.0,17.2012,17.251,17.1812,17.1812,283480.0
2025-05-28 11:30:00,17.23,17.27,17.2,17.24,180741.0,17.1812,17.2211,17.1513,17.1912,180741.0
2025-05-28 11:40:00,17.25,17.29,17.21,17.25,152473.0,17.2012,17.2411,17.1613,17.2012,152473.0
2025-05-28 11:50:00,17.25,17.29,17.18,17.18,197049.0,17.2012,17.2411,17.1314,17.1314,197049.0
2025-05-28 12:00:00,17.19,17.34,17.19,17.33,372292.0,17.1413,17.2909,17.1413,17.2809,372292.0
2025-05-28 12:10:00,17.32,17.32,17.28,17.29,208133.0,17.271,17.271,17.2311,17.2411,208133.0
2025-05-28 12:20:00,17.29,17.3,17.23,17.29,159592.0,17.2411,17.251,17.1812,17.2411,159592.0
2025-05-28 12:30:00,17.29,17.34,17.28,17.32,180059.0,17.2411,17.2909,17.2311,17.271,180059.0
2025-05-28 12:40:00,17.32,17.33,17.26,17.3,160361.0,17.271,17.2809,17.2111,17.251,160361.0
2025-05-28 12:50:00,17.3,17.3,17.23,17.29,98067.0,17.251,17.251,17.1812,17.2411,98067.0
2025-05-28 13:00:00,17.29,17.34,17.27,17.32,245021.0,17.2411,17.2909,17.2211,17.271,245021.0
2025-05-28 13:10:00,17.32,17.38,17.32,17.35,304243.0,17.271,17.3308,17.271,17.3009,304243.0
2025-05-28 13:20:00,17.36,17.38,17.31,17.34,181974.0,17.3109,17.3308,17.261,17.2909,181974.0
2025-05-28 13:30:00,17.34,17.35,17.3,17.34,130306.0,17.2909,17.3009,17.251,17.2909,130306.0
2025-05-28 13:40:00,17.33,17.38,17.3,17.38,127769.0,17.2809,17.3308,17.251,17.3308,127769.0
2025-05-28 13:50:00,17.38,17.39,17.34,17.38,144284.0,17.3308,17.3408,17.2909,17.3308,144284.0
2025-05-28 14:00:00,17.38,17.48,17.38,17.48,370027.0,17.3308,17.4305,17.3308,17.4305,370027.0
2025-05-28 14:10:00,17.48,17.54,17.45,17.45,247519.0,17.4305,17.4903,17.4006,17.4006,247519.0
2025-05-28 14:20:00,17.45,17.47,17.4,17.41,221330.0,17.4006,17.4205,17.3507,17.3607,221330.0
2025-05-28 14:30:00,17.4,17.45,17.39,17.45,162280.0,17.3507,17.4006,17.3408,17.4006,162280.0
2025-05-28 14:40:00,17.45,17.48,17.44,17.44,150065.0,17.4006,17.4305,17.3906,17.3906,150065.0
2025-05-28 14:50:00,17.45,17.45,17.23,17.41,643219.0,17.4006,17.4006,17.1812,17.3607,643219.0
2025-05-28 15:00:00,17.4,17.55,17.38,17.54,358631.0,17.3507,17.5003,17.3308,17.4903,358631.0
2025-05-28 15:10:00,17.54,17.55,17.31,17.34,851028.0,17.4903,17.5003,17.261,17.2909,851028.0
2025-05-28 15:20:00,17.34,17.38,17.3,17.36,554698.0,17.2909,17.3308,17.251,17.3109,554698.0
2025-05-28 15:30:00,17.35,17.38,17.2,17.22,516126.0,17.3009,17.3308,17.1513,17.1713,516126.0
2025-05-28 15:40:00,17.21,17.21,17.11,17.13,661421.0,17.1613,17.1613,17.0616,17.0815,661421.0
2025-05-28 15:50:00,17.12,17.12,16.9,17.02,1926208.0,17.0715,17.0715,16.8522,16.9718,1926208.0
2025-05-29 09:30:00,18.18,18.21,17.73,17.73,3846718.0,18.1285,18.1585,17.6798,17.6798,3846718.0
2025-05-29 09:40:00,17.73,17.83,17.52,17.54,2318943.0,17.6798,17.7795,17.4704,17.4903,2318943.0
2025-05-29 09:50:00,17.54,17.73,17.52,17.6,1643760.0,17.4903,17.6798,17.4704,17.5502,1643760.0
2025-05-29 10:00:00,17.59,17.71,17.09,17.12,3429263.0,17.5402,17.6599,17.0416,17.0715,3429263.0
2025-05-29 10:10:00,17.12,17.25,17.05,17.13,1856720.0,17.0715,17.2012,17.0017,17.0815,1856720.0
2025-05-29 10:20:00,17.13,17.3,17.01,17.29,1311402.0,17.0815,17.251,16.9618,17.2411,1311402.0
2025-05-29 10:30:00,17.29,17.3,17.17,17.29,854999.0,17.2411,17.251,17.1214,17.2411,854999.0
2025-05-29 10:40:00,17.3,17.39,17.18,17.39,792034.0,17.251,17.3408,17.1314,17.3408,792034.0
2025-05-29 10:50:00,17.39,17.59,17.36,17.58,802371.0,17.3408,17.5402,17.3109,17.5302,802371.0
2025-05-29 11:00:00,17.58,17.58,17.4,17.43,991600.0,17.5302,17.5302,17.3507,17.3807,991600.0
2025-05-29 11:10:00,17.42,17.52,17.38,17.43,482067.0,17.3707,17.4704,17.3308,17.3807,482067.0
2025-05-29 11:20:00,17.42,17.57,17.42,17.55,436422.0,17.3707,17.5203,17.3707,17.5003,436422.0
2025-05-29 11:30:00,17.54,17.55,17.36,17.4,556245.0,17.4903,17.5003,17.3109,17.3507,556245.0
2025-05-29 11:40:00,17.39,17.46,17.37,17.38,474650.0,17.3408,17.4106,17.3208,17.3308,474650.0
2025-05-29 11:50:00,17.38,17.47,17.09,17.14,784965.0,17.3308,17.4205,17.0416,17.0915,784965.0
2025-05-29 12:00:00,17.13,17.19,17.01,17.18,1067005.0,17.0815,17.1413,16.9618,17.1314,1067005.0
2025-05-29 12:10:00,17.17,17.33,17.16,17.3,566893.0,17.1214,17.2809,17.1114,17.251,566893.0
2025-05-29 12:20:00,17.3,17.32,17.23,17.29,266731.0,17.251,17.271,17.1812,17.2411,266731.0
2025-05-29 12:30:00,17.28,17.36,17.25,17.31,281187.0,17.2311,17.3109,17.2012,17.261,281187.0
2025-05-29 12:40:00,17.31,17.38,17.3,17.33,163551.0,17.261,17.3308,17.251,17.2809,163551.0
2025-05-29 12:50:00,17.32,17.44,17.3,17.39,255099.0,17.271,17.3906,17.251,17.3408,255099.0
2025-05-29 13:00:00,17.39,17.45,17.35,17.39,387157.0,17.3408,17.4006,17.3009,17.3408,387157.0
2025-05-29 13:10:00,17.39,17.42,17.22,17.25,454909.0,17.3408,17.3707,17.1713,17.2012,454909.0
2025-05-29 13:20:00,17.25,17.27,17.11,17.16,542062.0,17.2012,17.2211,17.0616,17.1114,542062.0
2025-05-29 13:30:00,17.16,17.27,17.14,17.16,462294.0,17.1114,17.2211,17.0915,17.1114,462294.0
2025-05-29 13:40:00,17.16,17.23,17.04,17.04,429336.0,17.1114,17.1812,16.9918,16.9918,429336.0
2025-05-29 13:50:00,17.05,17.15,17.05,17.05,352266.0,17.0017,17.1015,17.0017,17.0017,352266.0
2025-05-29 14:00:00,17.06,17.19,17.05,17.17,641944.0,17.0117,17.1413,17.0017,17.1214,641944.0
2025-05-29 14:10:00,17.16,17.2,17.05,17.05,357128.0,17.1114,17.1513,17.0017,17.0017,357128.0
2025-05-29 14:20:00,17.04,17.04,16.9,16.96,858276.0,16.9918,16.9918,16.8522,16.912,858276.0
2025-05-29 14:30:00,16.97,17.11,16.97,17.09,434881.0,16.922,17.0616,16.922,17.0416,434881.0
2025-05-29 14:40:00,17.09,17.14,17.05,17.07,377231.0,17.0416,17.0915,17.0017,17.0217,377231.0
2025-05-29 14:50:00,17.07,17.16,16.98,17.02,460238.0,17.0217,17.1114,16.9319,16.9718,460238.0
2025-05-29 15:00:00,17.02,17.09,16.96,17.0,527363.0,16.9718,17.0416,16.912,16.9519,527363.0
2025-05-29 15:10:00,17.01,17.03,16.94,17.02,359364.0,16.9618,16.9818,16.892,16.9718,359364.0
2025-05-29 15:20:00,17.02,17.13,17.02,17.04,347673.0,16.9718,17.0815,16.9718,16.9918,347673.0
2025-05-29 15:30:00,17.04,17.08,17.02,17.04,230012.0,16.9918,17.0317,16.9718,16.9918,230012.0
2025-05-29 15:40:00,17.04,17.15,17.04,17.12,652080.0,16.9918,17.1015,16.9918,17.0715,652080.0
2025-05-29 15:50:00,17.12,17.23,17.05,17.2,2156613.0,17.0715,17.1812,17.0017,17.1513,2156613.0
2025-05-30 09:30:00,16.9,16.9,16.25,16.3,2965079.0,16.8522,16.8522,16.204,16.2539,2965079.0
2025-05-30 09:40:00,16.31,16.41,16.11,16.23,1638546.0,16.2638,16.3635,16.0644,16.1841,1638546.0
2025-05-30 09:50:00,16.23,16.23,15.98,16.08,1593636.0,16.1841,16.1841,15.9348,16.0345,1593636.0
2025-05-30 10:00:00,16.08,16.45,16.08,16.43,1510888.0,16.0345,16.4034,16.0345,16.3835,1510888.0
2025-05-30 10:10:00,16.42,16.44,16.3,16.36,1009211.0,16.3735,16.3935,16.2539,16.3137,1009211.0
2025-05-30 10:20:00,16.37,16.52,16.36,16.52,826064.0,16.3237,16.4732,16.3137,16.4732,826064.0
2025-05-30 10:30:00,16.52,16.66,16.45,16.66,1208987.0,16.4732,16.6128,16.4034,16.6128,1208987.0
2025-05-30 10:40:00,16.66,16.66,16.44,16.5,1250874.0,16.6128,16.6128,16.3935,16.4533,1250874.0
2025-05-30 10:50:00,16.5,16.59,16.44,16.46,560006.0,16.4533,16.543,16.3935,16.4134,560006.0
2025-05-30 11:00:00,16.47,16.5,16.36,16.38,530930.0,16.4234,16.4533,16.3137,16.3336,530930.0
2025-05-30 11:10:00,16.38,16.39,16.27,16.28,493390.0,16.3336,16.3436,16.2239,16.2339,493390.0
2025-05-30 11:20:00,16.29,16.48,16.29,16.44,399134.0,16.2439,16.4333,16.2439,16.3935,399134.0
2025-05-30 11:30:00,16.43,16.45,16.2,16.22,597740.0,16.3835,16.4034,16.1541,16.1741,597740.0
2025-05-30 11:40:00,16.22,16.27,16.14,16.27,572502.0,16.1741,16.2239,16.0943,16.2239,572502.0
2025-05-30 11:50:00,16.26,16.3,16.21,16.22,342775.0,16.214,16.2539,16.1641,16.1741,342775.0
2025-05-30 12:00:00,16.22,16.23,16.07,16.16,652330.0,16.1741,16.1841,16.0245,16.1143,652330.0
2025-05-30 12:10:00,16.17,16.18,15.99,16.03,669387.0,16.1242,16.1342,15.9447,15.9846,669387.0
2025-05-30 12:20:00,16.03,16.05,15.64,15.69,1268577.0,15.9846,16.0046,15.5957,15.6456,1268577.0
2025-05-30 12:30:00,15.69,15.7,15.3,15.56,2186515.0,15.6456,15.6556,15.2567,15.516,2186515.0
2025-05-30 12:40:00,15.56,15.62,15.39,15.41,1124947.0,15.516,15.5758,15.3464,15.3664,1124947.0
2025-05-30 12:50:00,15.41,15.41,15.24,15.35,1131037.0,15.3664,15.3664,15.1969,15.3065,1131037.0
2025-05-30 13:00:00,15.34,15.67,15.29,15.64,1062047.0,15.2966,15.6256,15.2467,15.5957,1062047.0
2025-05-30 13:10:00,15.64,15.64,15.51,15.55,501459.0,15.5957,15.5957,15.4661,15.506,501459.0
2025-05-30 13:20:00,15.56,15.61,15.48,15.61,428940.0,15.516,15.5658,15.4362,15.5658,428940.0
2025-05-30 13:30:00,15.61,15.74,15.58,15.67,488130.0,15.5658,15.6954,15.5359,15.6256,488130.0
2025-05-30 13:40:00,15.67,15.69,15.54,15.61,354359.0,15.6256,15.6456,15.496,15.5658,354359.0
2025-05-30 13:50:00,15.61,15.7,15.56,15.56,299771.0,15.5658,15.6556,15.516,15.516,299771.0
2025-05-30 14:00:00,15.57,15.71,15.55,15.69,456814.0,15.5259,15.6655,15.506,15.6456,456814.0
2025-05-30 14:10:00,15.68,15.82,15.64,15.8,599060.0,15.6356,15.7752,15.5957,15.7553,599060.0
2025-05-30 14:20:00,15.81,15.9,15.76,15.86,559052.0,15.7652,15.855,15.7154,15.8151,559052.0
2025-05-30 14:30:00,15.86,15.94,15.82,15.88,352290.0,15.8151,15.8949,15.7752,15.835,352290.0
2025-05-30 14:40:00,15.88,15.88,15.78,15.87,296059.0,15.835,15.835,15.7353,15.8251,296059.0
2025-05-30 14:50:00,15.87,16.0,15.87,15.99,385095.0,15.8251,15.9547,15.8251,15.9447,385095.0
2025-05-30 15:00:00,15.99,16.21,15.98,16.15,648518.0,15.9447,16.1641,15.9348,16.1043,648518.0
2025-05-30 15:10:00,16.15,16.27,16.14,16.24,829580.0,16.1043,16.2239,16.0943,16.194,829580.0
2025-05-30 15:20:00,16.23,16.34,16.16,16.32,648367.0,16.1841,16.2937,16.1143,16.2738,648367.0
2025-05-30 15:30:00,16.32,16.36,16.18,16.28,648846.0,16.2738,16.3137,16.1342,16.2339,648846.0
2025-05-30 15:40:00,16.29,16.32,16.16,16.24,803899.0,16.2439,16.2738,16.1143,16.194,803899.0
2025-05-30 15:50:00,16.23,16.32,16.05,16.15,1576935.0,16.1841,16.2738,16.0046,16.1043,1576935.0
2025-06-02 09:30:00,16.05,16.61,16.05,16.61,2091810.0,16.0046,16.563,16.0046,16.563,2091810.0
2025-06-02 09:40:00,16.61,16.61,16.21,16.32,943130.0,16.563,16.563,16.1641,16.2738,943130.0
2025-06-02 09:50:00,16.32,16.4,16.22,16.35,975922.0,16.2738,16.3536,16.1741,16.3037,975922.0
2025-06-02 10:00:00,16.33,16.35,16.13,16.3,1170971.0,16.2838,16.3037,16.0843,16.2539,1170971.0
2025-06-02 10:10:00,16.3,16.44,16.27,16.3,594673.0,16.2539,16.3935,16.2239,16.2539,594673.0
2025-06-02 10:20:00,16.29,16.56,16.28,16.56,617365.0,16.2439,16.5131,16.2339,16.5131,617365.0
2025-06-02 10:30:00,16.56,16.65,16.49,16.53,886237.0,16.5131,16.6029,16.4433,16.4832,886237.0
2025-06-02 10:40:00,16.53,16.53,16.45,16.5,421312.0,16.4832,16.4832,16.4034,16.4533,421312.0
2025-06-02 10:50:00,16.5,16.53,16.39,16.48,321554.0,16.4533,16.4832,16.3436,16.4333,321554.0
2025-06-02 11:00:00,16.48,16.58,16.34,16.34,447998.0,16.4333,16.5331,16.2937,16.2937,447998.0
2025-06-02 11:10:00,16.33,16.43,16.3,16.35,326233.0,16.2838,16.3835,16.2539,16.3037,326233.0
2025-06-02 11:20:00,16.35,16.41,16.3,16.36,266588.0,16.3037,16.3635,16.2539,16.3137,266588.0
2025-06-02 11:30:00,16.37,16.4,16.32,16.38,265424.0,16.3237,16.3536,16.2738,16.3336,265424.0
2025-06-02 11:40:00,16.37,16.53,16.36,16.49,241092.0,16.3237,16.4832,16.3137,16.4433,241092.0
2025-06-02 11:50:00,16.49,16.61,16.49,16.55,430834.0,16.4433,16.563,16.4433,16.5032,430834.0
2025-06-02 12:00:00,16.55,16.55,16.48,16.52,144527.0,16.5032,16.5032,16.4333,16.4732,144527.0
2025-06-02 12:10:00,16.52,16.57,16.52,16.56,188442.0,16.4732,16.5231,16.4732,16.5131,188442.0
2025-06-02 12:20:00,16.56,16.6,16.52,16.52,171271.0,16.5131,16.553,16.4732,16.4732,171271.0
2025-06-02 12:30:00,16.52,16.57,16.52,16.55,183097.0,16.4732,16.5231,16.4732,16.5032,183097.0
2025-06-02 12:40:00,16.56,16.56,16.48,16.53,142032.0,16.5131,16.5131,16.4333,16.4832,142032.0
2025-06-02 12:50:00,16.53,16.66,16.53,16.64,177407.0,16.4832,16.6128,16.4832,16.5929,177407.0
2025-06-02 13:00:00,16.63,16.71,16.63,16.71,305288.0,16.5829,16.6627,16.5829,16.6627,305288.0
2025-06-02 13:10:00,16.71,16.75,16.69,16.73,221194.0,16.6627,16.7026,16.6428,16.6826,221194.0
2025-06-02 13:20:00,16.73,16.73,16.66,16.68,119072.0,16.6826,16.6826,16.6128,16.6328,119072.0
2025-06-02 13:30:00,16.7,16.73,16.68,16.73,155814.0,16.6527,16.6826,16.6328,16.6826,155814.0
2025-06-02 13:40:00,16.72,16.72,16.66,16.66,127739.0,16.6727,16.6727,16.6128,16.6128,127739.0
2025-06-02 13:50:00,16.66,16.75,16.65,16.75,107261.0,16.6128,16.7026,16.6029,16.7026,107261.0
2025-06-02 14:00:00,16.75,16.8,16.7,16.75,441197.0,16.7026,16.7524,16.6527,16.7026,441197.0
2025-06-02 14:10:00,16.75,16.95,16.74,16.93,417419.0,16.7026,16.902,16.6926,16.8821,417419.0
2025-06-02 14:20:00,16.92,17.0,16.91,16.99,392922.0,16.8721,16.9519,16.8621,16.9419,392922.0
2025-06-02 14:30:00,17.0,17.04,16.94,16.99,454375.0,16.9519,16.9918,16.892,16.9419,454375.0
2025-06-02 14:40:00,16.98,17.03,16.97,17.02,156245.0,16.9319,16.9818,16.922,16.9718,156245.0
2025-06-02 14:50:00,17.01,17.08,17.0,17.05,255645.0,16.9618,17.0317,16.9519,17.0017,255645.0
2025-06-02 15:00:00,17.05,17.09,17.03,17.04,311501.0,17.0017,17.0416,16.9818,16.9918,311501.0
2025-06-02 15:10:00,17.04,17.07,16.97,16.97,167762.0,16.9918,17.0217,16.922,16.922,167762.0
2025-06-02 15:20:00,16.96,17.04,16.95,16.98,213757.0,16.912,16.9918,16.902,16.9319,213757.0
2025-06-02 15:30:00,16.98,16.98,16.87,16.91,295232.0,16.9319,16.9319,16.8222,16.8621,295232.0
2025-06-02 15:40:00,16.9,16.9,16.84,16.88,281693.0,16.8522,16.8522,16.7923,16.8322,281693.0
2025-06-02 15:50:00,16.88,16.93,16.76,16.91,1305645.0,16.8322,16.8821,16.7126,16.8621,1305645.0
2025-06-03 09:30:00,16.89,16.92,16.58,16.84,1650204.0,16.8422,16.8721,16.5331,16.7923,1650204.0
2025-06-03 09:40:00,16.85,17.19,16.84,17.09,1393133.0,16.8023,17.1413,16.7923,17.0416,1393133.0
2025-06-03 09:50:00,17.09,17.38,17.04,17.36,1314208.0,17.0416,17.3308,16.9918,17.3109,1314208.0
2025-06-03 10:00:00,17.36,17.48,17.18,17.3,1616771.0,17.3109,17.4305,17.1314,17.251,1616771.0
2025-06-03 10:10:00,17.3,17.59,17.27,17.56,1041981.0,17.251,17.5402,17.2211,17.5103,1041981.0
2025-06-03 10:20:00,17.56,17.66,17.53,17.64,806367.0,17.5103,17.61,17.4804,17.5901,806367.0
2025-06-03 10:30:00,17.63,17.67,17.54,17.66,952173.0,17.5801,17.62,17.4903,17.61,952173.0
2025-06-03 10:40:00,17.65,17.84,17.64,17.84,948542.0,17.6,17.7895,17.5901,17.7895,948542.0
2025-06-03 10:50:00,17.84,17.95,17.84,17.94,831753.0,17.7895,17.8992,17.7895,17.8892,831753.0
2025-06-03 11:00:00,17.94,18.0,17.89,17.96,1311691.0,17.8892,17.949,17.8394,17.9092,1311691.0
2025-06-03 11:10:00,17.96,18.0,17.89,17.94,616179.0,17.9092,17.949,17.8394,17.8892,616179.0
2025-06-03 11:20:00,17.94,18.0,17.94,17.97,680298.0,17.8892,17.949,17.8892,17.9191,680298.0
2025-06-03 11:30:00,17.98,18.0,17.94,18.0,538522.0,17.9291,17.949,17.8892,17.949,538522.0
2025-06-03 11:40:00,17.99,18.05,17.97,17.98,609503.0,17.9391,17.9989,17.9191,17.9291,609503.0
2025-06-03 11:50:00,17.98,18.0,17.91,18.0,529566.0,17.9291,17.949,17.8593,17.949,529566.0
2025-06-03 12:00:00,18.0,18.11,18.0,18.05,595783.0,17.949,18.0587,17.949,17.9989,595783.0
2025-06-03 12:10:00,18.05,18.16,18.04,18.16,425716.0,17.9989,18.1086,17.9889,18.1086,425716.0
2025-06-03 12:20:00,18.16,18.16,18.08,18.14,381934.0,18.1086,18.1086,18.0288,18.0886,381934.0
2025-06-03 12:30:00,18.14,18.25,18.14,18.25,822507.0,18.0886,18.1983,18.0886,18.1983,822507.0
2025-06-03 12:40:00,18.23,18.27,18.2,18.27,372523.0,18.1784,18.2183,18.1485,18.2183,372523.0
2025-06-03 12:50:00,18.27,18.3,18.26,18.26,435310.0,18.2183,18.2482,18.2083,18.2083,435310.0
2025-06-03 13:00:00,18.26,18.26,18.11,18.14,339315.0,18.2083,18.2083,18.0587,18.0886,339315.0
2025-06-03 13:10:00,18.14,18.17,18.09,18.14,350170.0,18.0886,18.1186,18.0388,18.0886,350170.0
2025-06-03 13:20:00,18.13,18.15,18.07,18.07,392542.0,18.0787,18.0986,18.0188,18.0188,392542.0
2025-06-03 13:30:00,18.07,18.09,18.04,18.07,321007.0,18.0188,18.0388,17.9889,18.0188,321007.0
2025-06-03 13:40:00,18.07,18.23,17.98,18.23,910723.0,18.0188,18.1784,17.9291,18.1784,910723.0
2025-06-03 13:50:00,18.23,18.27,18.16,18.16,1065996.0,18.1784,18.2183,18.1086,18.1086,1065996.0
2025-06-03 14:00:00,18.17,18.17,17.94,18.0,696051.0,18.1186,18.1186,17.8892,17.949,696051.0
2025-06-03 14:10:00,17.98,17.99,17.87,17.96,655329.0,17.9291,17.9391,17.8194,17.9092,655329.0
2025-06-03 14:20:00,17.96,18.08,17.96,18.08,389195.0,17.9092,18.0288,17.9092,18.0288,389195.0
2025-06-03 14:30:00,18.08,18.14,18.07,18.11,252507.0,18.0288,18.0886,18.0188,18.0587,252507.0
2025-06-03 14:40:00,18.12,18.16,18.09,18.14,277840.0,18.0687,18.1086,18.0388,18.0886,277840.0
2025-06-03 14:50:00,18.14,18.16,18.09,18.15,224808.0,18.0886,18.1086,18.0388,18.0986,224808.0
2025-06-03 15:00:00,18.15,18.18,18.13,18.16,266161.0,18.0986,18.1285,18.0787,18.1086,266161.0
2025-06-03 15:10:00,18.16,18.2,18.11,18.18,349267.0,18.1086,18.1485,18.0587,18.1285,349267.0
2025-06-03 15:20:00,18.17,18.23,18.14,18.22,381227.0,18.1186,18.1784,18.0886,18.1684,381227.0
2025-06-03 15:30:00,18.22,18.26,18.18,18.23,523840.0,18.1684,18.2083,18.1285,18.1784,523840.0
2025-06-03 15:40:00,18.23,18.27,18.13,18.16,954147.0,18.1784,18.2183,18.0787,18.1086,954147.0
2025-06-03 15:50:00,18.16,18.38,18.15,18.3,2449066.0,18.1086,18.328,18.0986,18.2482,2449066.0
2025-06-04 09:30:00,18.71,19.05,18.67,19.04,3006228.0,18.657,18.9961,18.6171,18.9861,3006228.0
2025-06-04 09:40:00,19.04,19.2,18.92,18.93,1964502.0,18.9861,19.1456,18.8664,18.8764,1964502.0
2025-06-04 09:50:00,18.93,18.93,18.68,18.71,1403944.0,18.8764,18.8764,18.6271,18.657,1403944.0
2025-06-04 10:00:00,18.71,18.71,18.23,18.51,2489774.0,18.657,18.657,18.1784,18.4576,2489774.0
2025-06-04 10:10:00,18.51,18.74,18.51,18.72,1061988.0,18.4576,18.687,18.4576,18.667,1061988.0
2025-06-04 10:20:00,18.72,18.81,18.57,18.79,775108.0,18.667,18.7568,18.5174,18.7368,775108.0
2025-06-04 10:30:00,18.79,18.91,18.74,18.76,810984.0,18.7368,18.8565,18.687,18.7069,810984.0
2025-06-04 10:40:00,18.76,18.87,18.71,18.85,509811.0,18.7069,18.8166,18.657,18.7966,509811.0
2025-06-04 10:50:00,18.84,18.99,18.8,18.99,608290.0,18.7867,18.9362,18.7468,18.9362,608290.0
2025-06-04 11:00:00,19.0,19.1,18.96,19.08,844670.0,18.9462,19.0459,18.9063,19.026,844670.0
2025-06-04 11:10:00,19.08,19.18,19.05,19.12,811876.0,19.026,19.1257,18.9961,19.0659,811876.0
2025-06-04 11:20:00,19.11,19.13,19.02,19.04,608880.0,19.0559,19.0758,18.9662,18.9861,608880.0
2025-06-04 11:30:00,19.03,19.04,18.9,18.99,496446.0,18.9761,18.9861,18.8465,18.9362,496446.0
2025-06-04 11:40:00,18.99,19.04,18.91,18.96,425118.0,18.9362,18.9861,18.8565,18.9063,425118.0
2025-06-04 11:50:00,18.96,19.06,18.95,18.98,394129.0,18.9063,19.006,18.8964,18.9263,394129.0
2025-06-04 12:00:00,18.97,19.0,18.93,18.97,302346.0,18.9163,18.9462,18.8764,18.9163,302346.0
2025-06-04 12:10:00,18.96,19.02,18.84,19.02,328797.0,18.9063,18.9662,18.7867,18.9662,328797.0
2025-06-04 12:20:00,19.01,19.01,18.93,18.95,346921.0,18.9562,18.9562,18.8764,18.8964,346921.0
2025-06-04 12:30:00,18.95,18.98,18.91,18.96,285038.0,18.8964,18.9263,18.8565,18.9063,285038.0
2025-06-04 12:40:00,18.96,19.03,18.96,19.03,375465.0,18.9063,18.9761,18.9063,18.9761,375465.0
2025-06-04 12:50:00,19.04,19.07,19.02,19.04,351139.0,18.9861,19.016,18.9662,18.9861,351139.0
2025-06-04 13:00:00,19.05,19.11,19.05,19.07,261817.0,18.9961,19.0559,18.9961,19.016,261817.0
2025-06-04 13:10:00,19.07,19.09,19.03,19.04,195096.0,19.016,19.036,18.9761,18.9861,195096.0
2025-06-04 13:20:00,19.04,19.14,19.04,19.13,310584.0,18.9861,19.0858,18.9861,19.0758,310584.0
2025-06-04 13:30:00,19.13,19.16,19.07,19.07,410266.0,19.0758,19.1058,19.016,19.016,410266.0
2025-06-04 13:40:00,19.07,19.09,19.02,19.09,260971.0,19.016,19.036,18.9662,19.036,260971.0
2025-06-04 13:50:00,19.09,19.16,19.07,19.11,390885.0,19.036,19.1058,19.016,19.0559,390885.0
2025-06-04 14:00:00,19.12,19.16,19.11,19.13,204229.0,19.0659,19.1058,19.0559,19.0758,204229.0
2025-06-04 14:10:00,19.13,19.2,19.12,19.19,591047.0,19.0758,19.1456,19.0659,19.1357,591047.0
2025-06-04 14:20:00,19.2,19.23,19.17,19.23,251331.0,19.1456,19.1756,19.1157,19.1756,251331.0
2025-06-04 14:30:00,19.23,19.25,19.2,19.22,296648.0,19.1756,19.1955,19.1456,19.1656,296648.0
2025-06-04 14:40:00,19.22,19.22,19.15,19.16,363280.0,19.1656,19.1656,19.0958,19.1058,363280.0
2025-06-04 14:50:00,19.16,19.2,19.11,19.16,274201.0,19.1058,19.1456,19.0559,19.1058,274201.0
2025-06-04 15:00:00,19.17,19.25,19.16,19.18,459675.0,19.1157,19.1955,19.1058,19.1257,459675.0
2025-06-04 15:10:00,19.18,19.25,19.18,19.23,289704.0,19.1257,19.1955,19.1257,19.1756,289704.0
2025-06-04 15:20:00,19.23,19.26,19.16,19.17,683346.0,19.1756,19.2055,19.1058,19.1157,683346.0
2025-06-04 15:30:00,19.17,19.17,19.11,19.13,394726.0,19.1157,19.1157,19.0559,19.0758,394726.0
2025-06-04 15:40:00,19.13,19.14,19.04,19.04,766679.0,19.0758,19.0858,18.9861,18.9861,766679.0
2025-06-04 15:50:00,19.03,19.11,19.01,19.08,1349289.0,18.9761,19.0559,18.9562,19.026,1349289.0
2025-06-05 09:30:00,19.5,19.75,19.43,19.43,3144330.0,19.4448,19.6941,19.375,19.375,3144330.0
2025-06-05 09:40:00,19.43,19.62,19.12,19.23,1589452.0,19.375,19.5645,19.0659,19.1756,1589452.0
2025-06-05 09:50:00,19.24,19.31,18.94,19.0,1890330.0,19.1855,19.2553,18.8864,18.9462,1890330.0
2025-06-05 10:00:00,19.0,19.2,18.98,18.98,1006603.0,18.9462,19.1456,18.9263,18.9263,1006603.0
2025-06-05 10:10:00,18.98,19.09,18.89,18.98,754704.0,18.9263,19.036,18.8365,18.9263,754704.0
2025-06-05 10:20:00,18.98,19.31,18.98,19.3,827885.0,18.9263,19.2553,18.9263,19.2454,827885.0
2025-06-05 10:30:00,19.3,19.3,18.93,19.23,1536683.0,19.2454,19.2454,18.8764,19.1756,1536683.0
2025-06-05 10:40:00,19.23,19.53,19.14,19.34,1841580.0,19.1756,19.4747,19.0858,19.2853,1841580.0
2025-06-05 10:50:00,19.34,19.55,19.31,19.53,667873.0,19.2853,19.4947,19.2553,19.4747,667873.0
2025-06-05 11:00:00,19.53,19.57,19.47,19.5,551402.0,19.4747,19.5146,19.4149,19.4448,551402.0
2025-06-05 11:10:00,19.51,19.7,19.5,19.66,636649.0,19.4548,19.6442,19.4448,19.6043,636649.0
2025-06-05 11:20:00,19.66,19.76,19.64,19.75,828726.0,19.6043,19.7041,19.5844,19.6941,828726.0
2025-06-05 11:30:00,19.75,19.86,19.74,19.84,626521.0,19.6941,19.8038,19.6841,19.7838,626521.0
2025-06-05 11:40:00,19.86,19.96,19.82,19.94,816217.0,19.8038,19.9035,19.7639,19.8836,816217.0
2025-06-05 11:50:00,19.94,19.98,19.86,19.93,742490.0,19.8836,19.9234,19.8038,19.8736,742490.0
2025-06-05 12:00:00,19.93,19.96,19.75,19.79,771232.0,19.8736,19.9035,19.6941,19.734,771232.0
2025-06-05 12:10:00,19.79,19.81,19.55,19.64,954256.0,19.734,19.7539,19.4947,19.5844,954256.0
2025-06-05 12:20:00,19.63,19.82,19.62,19.78,505204.0,19.5744,19.7639,19.5645,19.724,505204.0
2025-06-05 12:30:00,19.77,19.83,19.61,19.64,395662.0,19.714,19.7739,19.5545,19.5844,395662.0
2025-06-05 12:40:00,19.63,19.65,19.27,19.31,1034780.0,19.5744,19.5944,19.2155,19.2553,1034780.0
2025-06-05 12:50:00,19.3,19.41,19.15,19.21,1331515.0,19.2454,19.3551,19.0958,19.1556,1331515.0
2025-06-05 13:00:00,19.21,19.39,19.07,19.38,957237.0,19.1556,19.3351,19.016,19.3251,957237.0
2025-06-05 13:10:00,19.39,19.5,19.38,19.48,635493.0,19.3351,19.4448,19.3251,19.4249,635493.0
2025-06-05 13:20:00,19.48,19.57,19.48,19.52,325085.0,19.4249,19.5146,19.4249,19.4647,325085.0
2025-06-05 13:30:00,19.52,19.57,19.5,19.5,312199.0,19.4647,19.5146,19.4448,19.4448,312199.0
2025-06-05 13:40:00,19.5,19.54,19.41,19.46,389527.0,19.4448,19.4847,19.3551,19.4049,389527.0
2025-06-05 13:50:00,19.46,19.48,19.28,19.32,701576.0,19.4049,19.4249,19.2254,19.2653,701576.0
2025-06-05 14:00:00,19.32,19.39,19.2,19.25,606573.0,19.2653,19.3351,19.1456,19.1955,606573.0
2025-06-05 14:10:00,19.25,19.25,18.93,19.07,880694.0,19.1955,19.1955,18.8764,19.016,880694.0
2025-06-05 14:20:00,19.08,19.25,19.07,19.22,319453.0,19.026,19.1955,19.016,19.1656,319453.0
2025-06-05 14:30:00,19.21,19.36,19.18,19.25,579630.0,19.1556,19.3052,19.1257,19.1955,579630.0
2025-06-05 14:40:00,19.25,19.26,19.13,19.21,275770.0,19.1955,19.2055,19.0758,19.1556,275770.0
2025-06-05 14:50:00,19.21,19.23,19.08,19.09,273908.0,19.1556,19.1756,19.026,19.036,273908.0
2025-06-05 15:00:00,19.09,19.11,19.02,19.04,380346.0,19.036,19.0559,18.9662,18.9861,380346.0
2025-06-05 15:10:00,19.03,19.09,18.47,18.59,1132082.0,18.9761,19.036,18.4177,18.5374,1132082.0
2025-06-05 15:20:00,18.58,18.75,18.43,18.75,1012812.0,18.5274,18.6969,18.3778,18.6969,1012812.0
2025-06-05 15:30:00,18.75,19.12,18.74,19.07,854544.0,18.6969,19.0659,18.687,19.016,854544.0
2025-06-05 15:40:00,19.08,19.1,18.93,19.06,921847.0,19.026,19.0459,18.8764,19.006,921847.0
2025-06-05 15:50:00,19.05,19.16,18.74,18.83,1607160.0,18.9961,19.1058,18.687,18.7767,1607160.0
2025-06-06 09:30:00,19.34,19.64,19.21,19.56,2559940.0,19.2853,19.5844,19.1556,19.5046,2559940.0
2025-06-06 09:40:00,19.57,19.71,19.5,19.64,1359536.0,19.5146,19.6542,19.4448,19.5844,1359536.0
2025-06-06 09:50:00,19.64,19.7,19.39,19.54,1117605.0,19.5844,19.6442,19.3351,19.4847,1117605.0
2025-06-06 10:00:00,19.55,19.74,19.5,19.72,964563.0,19.4947,19.6841,19.4448,19.6642,964563.0
2025-06-06 10:10:00,19.73,19.73,19.57,19.61,706347.0,19.6741,19.6741,19.5146,19.5545,706347.0
2025-06-06 10:20:00,19.62,19.71,19.5,19.53,732511.0,19.5645,19.6542,19.4448,19.4747,732511.0
2025-06-06 10:30:00,19.54,19.68,19.48,19.68,672540.0,19.4847,19.6243,19.4249,19.6243,672540.0
2025-06-06 10:40:00,19.68,19.84,19.68,19.84,835378.0,19.6243,19.7838,19.6243,19.7838,835378.0
2025-06-06 10:50:00,19.83,19.86,19.79,19.79,639708.0,19.7739,19.8038,19.734,19.734,639708.0
2025-06-06 11:00:00,19.79,19.94,19.77,19.91,864230.0,19.734,19.8836,19.714,19.8536,864230.0
2025-06-06 11:10:00,19.91,19.91,19.59,19.61,601366.0,19.8536,19.8536,19.5345,19.5545,601366.0
2025-06-06 11:20:00,19.6,19.7,19.52,19.65,536850.0,19.5445,19.6442,19.4647,19.5944,536850.0
2025-06-06 11:30:00,19.65,19.69,19.6,19.67,444798.0,19.5944,19.6343,19.5445,19.6143,444798.0
2025-06-06 11:40:00,19.68,19.71,19.66,19.71,252731.0,19.6243,19.6542,19.6043,19.6542,252731.0
2025-06-06 11:50:00,19.71,19.79,19.68,19.75,280453.0,19.6542,19.734,19.6243,19.6941,280453.0
2025-06-06 12:00:00,19.73,19.78,19.72,19.77,250630.0,19.6741,19.724,19.6642,19.714,250630.0
2025-06-06 12:10:00,19.76,19.84,19.75,19.77,352732.0,19.7041,19.7838,19.6941,19.714,352732.0
2025-06-06 12:20:00,19.78,19.78,19.64,19.68,234988.0,19.724,19.724,19.5844,19.6243,234988.0
2025-06-06 12:30:00,19.67,19.72,19.63,19.63,243117.0,19.6143,19.6642,19.5744,19.5744,243117.0
2025-06-06 12:40:00,19.63,19.67,19.52,19.55,292420.0,19.5744,19.6143,19.4647,19.4947,292420.0
2025-06-06 12:50:00,19.55,19.57,19.35,19.48,442345.0,19.4947,19.5146,19.2952,19.4249,442345.0
2025-06-06 13:00:00,19.49,19.51,19.33,19.35,293396.0,19.4348,19.4548,19.2753,19.2952,293396.0
2025-06-06 13:10:00,19.36,19.48,19.32,19.48,288072.0,19.3052,19.4249,19.2653,19.4249,288072.0
2025-06-06 13:20:00,19.48,19.5,19.45,19.46,155557.0,19.4249,19.4448,19.3949,19.4049,155557.0
2025-06-06 13:30:00,19.46,19.51,19.41,19.43,228899.0,19.4049,19.4548,19.3551,19.375,228899.0
2025-06-06 13:40:00,19.43,19.5,19.43,19.5,198921.0,19.375,19.4448,19.375,19.4448,198921.0
2025-06-06 13:50:00,19.5,19.57,19.5,19.55,132591.0,19.4448,19.5146,19.4448,19.4947,132591.0
2025-06-06 14:00:00,19.55,19.64,19.55,19.64,204549.0,19.4947,19.5844,19.4947,19.5844,204549.0
2025-06-06 14:10:00,19.63,19.64,19.57,19.59,179563.0,19.5744,19.5844,19.5146,19.5345,179563.0
2025-06-06 14:20:00,19.59,19.61,19.48,19.48,175024.0,19.5345,19.5545,19.4249,19.4249,175024.0
2025-06-06 14:30:00,19.48,19.55,19.45,19.45,414451.0,19.4249,19.4947,19.3949,19.3949,414451.0
2025-06-06 14:40:00,19.45,19.48,19.32,19.34,246379.0,19.3949,19.4249,19.2653,19.2853,246379.0
2025-06-06 14:50:00,19.34,19.39,19.32,19.34,208143.0,19.2853,19.3351,19.2653,19.2853,208143.0
2025-06-06 15:00:00,19.34,19.4,19.34,19.34,253387.0,19.2853,19.3451,19.2853,19.2853,253387.0
2025-06-06 15:10:00,19.34,19.39,19.34,19.35,199149.0,19.2853,19.3351,19.2853,19.2952,199149.0
2025-06-06 15:20:00,19.35,19.38,19.3,19.32,305705.0,19.2952,19.3251,19.2454,19.2653,305705.0
2025-06-06 15:30:00,19.32,19.32,19.18,19.21,504306.0,19.2653,19.2653,19.1257,19.1556,504306.0
2025-06-06 15:40:00,19.22,19.25,19.16,19.17,326243.0,19.1656,19.1955,19.1058,19.1157,326243.0
2025-06-06 15:50:00,19.18,19.33,19.17,19.18,1165353.0,19.1257,19.2753,19.1157,19.1257,1165353.0
2025-06-09 09:30:00,19.68,20.45,19.68,20.02,4255639.0,19.6243,20.3921,19.6243,19.9633,4255639.0
2025-06-09 09:40:00,20.02,20.29,20.0,20.24,2219199.0,19.9633,20.2326,19.9434,20.1827,2219199.0
2025-06-09 09:50:00,20.24,20.45,20.23,20.35,1688770.0,20.1827,20.3921,20.1727,20.2924,1688770.0
2025-06-09 10:00:00,20.36,20.61,20.36,20.57,1791834.0,20.3024,20.5517,20.3024,20.5118,1791834.0
2025-06-09 10:10:00,20.58,20.84,20.58,20.69,1330980.0,20.5217,20.781,20.5217,20.6314,1330980.0
2025-06-09 10:20:00,20.69,20.82,20.66,20.77,1292924.0,20.6314,20.7611,20.6015,20.7112,1292924.0
2025-06-09 10:30:00,20.77,21.06,20.75,21.02,2187255.0,20.7112,21.0004,20.6913,20.9605,2187255.0
2025-06-09 10:40:00,21.02,21.02,20.7,20.72,1333687.0,20.9605,20.9605,20.6414,20.6613,1333687.0
2025-06-09 10:50:00,20.72,20.82,20.59,20.71,969478.0,20.6613,20.7611,20.5317,20.6514,969478.0
2025-06-09 11:00:00,20.71,20.89,20.69,20.88,952768.0,20.6514,20.8309,20.6314,20.8209,952768.0
2025-06-09 11:10:00,20.88,20.94,20.67,20.69,933154.0,20.8209,20.8807,20.6115,20.6314,933154.0
2025-06-09 11:20:00,20.68,20.7,20.48,20.53,734127.0,20.6215,20.6414,20.422,20.4719,734127.0
2025-06-09 11:30:00,20.53,20.64,20.42,20.5,623551.0,20.4719,20.5816,20.3622,20.442,623551.0
2025-06-09 11:40:00,20.49,20.5,20.38,20.43,553710.0,20.432,20.442,20.3223,20.3722,553710.0
2025-06-09 11:50:00,20.44,20.54,20.44,20.5,615839.0,20.3821,20.4819,20.3821,20.442,615839.0
2025-06-09 12:00:00,20.5,20.6,20.45,20.52,861976.0,20.442,20.5417,20.3921,20.4619,861976.0
2025-06-09 12:10:00,20.51,20.51,20.37,20.39,394358.0,20.4519,20.4519,20.3123,20.3323,394358.0
2025-06-09 12:20:00,20.39,20.46,20.36,20.44,447898.0,20.3323,20.4021,20.3024,20.3821,447898.0
2025-06-09 12:30:00,20.45,20.55,20.43,20.55,310675.0,20.3921,20.4918,20.3722,20.4918,310675.0
2025-06-09 12:40:00,20.54,20.55,20.45,20.5,374041.0,20.4819,20.4918,20.3921,20.442,374041.0
2025-06-09 12:50:00,20.51,20.66,20.5,20.65,603927.0,20.4519,20.6015,20.442,20.5915,603927.0
2025-06-09 13:00:00,20.65,20.67,20.6,20.64,415344.0,20.5915,20.6115,20.5417,20.5816,415344.0
2025-06-09 13:10:00,20.65,20.67,20.59,20.64,500050.0,20.5915,20.6115,20.5317,20.5816,500050.0
2025-06-09 13:20:00,20.64,20.8,20.63,20.7,726588.0,20.5816,20.7411,20.5716,20.6414,726588.0
2025-06-09 13:30:00,20.7,20.78,20.68,20.77,315723.0,20.6414,20.7212,20.6215,20.7112,315723.0
2025-06-09 13:40:00,20.77,20.8,20.77,20.78,228111.0,20.7112,20.7411,20.7112,20.7212,228111.0
2025-06-09 13:50:00,20.78,20.78,20.71,20.76,326481.0,20.7212,20.7212,20.6514,20.7012,326481.0
2025-06-09 14:00:00,20.76,20.78,20.7,20.76,294873.0,20.7012,20.7212,20.6414,20.7012,294873.0
2025-06-09 14:10:00,20.76,20.79,20.74,20.78,283613.0,20.7012,20.7311,20.6813,20.7212,283613.0
2025-06-09 14:20:00,20.79,20.86,20.79,20.83,260933.0,20.7311,20.8009,20.7311,20.771,260933.0
2025-06-09 14:30:00,20.82,20.82,20.74,20.75,290694.0,20.7611,20.7611,20.6813,20.6913,290694.0
2025-06-09 14:40:00,20.76,20.82,20.74,20.8,302159.0,20.7012,20.7611,20.6813,20.7411,302159.0
2025-06-09 14:50:00,20.8,20.81,20.76,20.76,180818.0,20.7411,20.7511,20.7012,20.7012,180818.0
2025-06-09 15:00:00,20.75,20.8,20.75,20.79,255653.0,20.6913,20.7411,20.6913,20.7311,255653.0
2025-06-09 15:10:00,20.79,20.84,20.77,20.79,289470.0,20.7311,20.781,20.7112,20.7311,289470.0
2025-06-09 15:20:00,20.8,20.82,20.77,20.8,360979.0,20.7411,20.7611,20.7112,20.7411,360979.0
2025-06-09 15:30:00,20.79,20.8,20.61,20.62,411582.0,20.7311,20.7411,20.5517,20.5616,411582.0
2025-06-09 15:40:00,20.63,20.69,20.52,20.52,754036.0,20.5716,20.6314,20.4619,20.4619,754036.0
2025-06-09 15:50:00,20.53,20.65,20.53,20.56,1476324.0,20.4719,20.5915,20.4719,20.5018,1476324.0
2025-06-10 09:30:00,20.8,21.06,20.69,20.97,2342382.0,20.7411,21.0004,20.6314,20.9106,2342382.0
2025-06-10 09:40:00,20.97,21.09,20.8,21.07,1652067.0,20.9106,21.0303,20.7411,21.0104,1652067.0
2025-06-10 09:50:00,21.07,21.16,21.02,21.09,1302915.0,21.0104,21.1001,20.9605,21.0303,1302915.0
2025-06-10 10:00:00,21.08,21.27,21.05,21.13,1351358.0,21.0203,21.2098,20.9904,21.0702,1351358.0
2025-06-10 10:10:00,21.13,21.45,21.13,21.34,1147617.0,21.0702,21.3893,21.0702,21.2796,1147617.0
2025-06-10 10:20:00,21.34,21.51,21.32,21.5,1094912.0,21.2796,21.4491,21.2596,21.4391,1094912.0
2025-06-10 10:30:00,21.49,21.59,21.45,21.47,889816.0,21.4292,21.5289,21.3893,21.4092,889816.0
2025-06-10 10:40:00,21.46,21.52,21.36,21.48,801911.0,21.3993,21.4591,21.2995,21.4192,801911.0
2025-06-10 10:50:00,21.48,21.5,21.32,21.35,654947.0,21.4192,21.4391,21.2596,21.2896,654947.0
2025-06-10 11:00:00,21.36,21.52,21.32,21.45,655858.0,21.2995,21.4591,21.2596,21.3893,655858.0
2025-06-10 11:10:00,21.45,21.57,21.41,21.52,568322.0,21.3893,21.5089,21.3494,21.4591,568322.0
2025-06-10 11:20:00,21.52,21.58,21.49,21.51,451756.0,21.4591,21.5189,21.4292,21.4491,451756.0
2025-06-10 11:30:00,21.5,21.51,21.11,21.28,1430236.0,21.4391,21.4491,21.0502,21.2198,1430236.0
2025-06-10 11:40:00,21.29,21.5,21.27,21.45,624654.0,21.2297,21.4391,21.2098,21.3893,624654.0
2025-06-10 11:50:00,21.46,21.61,21.46,21.61,618703.0,21.3993,21.5488,21.3993,21.5488,618703.0
2025-06-10 12:00:00,21.6,21.8,21.59,21.77,904673.0,21.5389,21.7383,21.5289,21.7084,904673.0
2025-06-10 12:10:00,21.76,21.79,21.7,21.76,419261.0,21.6984,21.7283,21.6386,21.6984,419261.0
2025-06-10 12:20:00,21.76,21.87,21.72,21.86,553408.0,21.6984,21.8081,21.6585,21.7981,553408.0
2025-06-10 12:30:00,21.87,21.91,21.82,21.85,437425.0,21.8081,21.848,21.7582,21.7881,437425.0
2025-06-10 12:40:00,21.85,21.88,21.8,21.86,351005.0,21.7881,21.8181,21.7383,21.7981,351005.0
2025-06-10 12:50:00,21.87,21.96,21.87,21.93,450860.0,21.8081,21.8978,21.8081,21.8679,450860.0
2025-06-10 13:00:00,21.92,22.03,21.9,22.01,878649.0,21.8579,21.9676,21.838,21.9477,878649.0
2025-06-10 13:10:00,22.02,22.1,21.92,21.93,675978.0,21.9577,22.0374,21.8579,21.8679,675978.0
2025-06-10 13:20:00,21.93,21.99,21.88,21.88,445663.0,21.8679,21.9278,21.8181,21.8181,445663.0
2025-06-10 13:30:00,21.88,21.9,21.79,21.82,554180.0,21.8181,21.838,21.7283,21.7582,554180.0
2025-06-10 13:40:00,21.82,21.89,21.73,21.85,389295.0,21.7582,21.828,21.6685,21.7881,389295.0
2025-06-10 13:50:00,21.85,21.9,21.78,21.78,530652.0,21.7881,21.838,21.7183,21.7183,530652.0
2025-06-10 14:00:00,21.78,21.78,21.55,21.66,923835.0,21.7183,21.7183,21.489,21.5987,923835.0
2025-06-10 14:10:00,21.66,21.69,21.55,21.68,400341.0,21.5987,21.6286,21.489,21.6186,400341.0
2025-06-10 14:20:00,21.68,21.68,21.57,21.61,377926.0,21.6186,21.6186,21.5089,21.5488,377926.0
2025-06-10 14:30:00,21.61,21.66,21.6,21.62,265044.0,21.5488,21.5987,21.5389,21.5588,265044.0
2025-06-10 14:40:00,21.61,21.65,21.59,21.62,360358.0,21.5488,21.5887,21.5289,21.5588,360358.0
2025-06-10 14:50:00,21.63,21.91,21.63,21.87,724556.0,21.5688,21.848,21.5688,21.8081,724556.0
2025-06-10 15:00:00,21.86,22.03,21.84,21.98,761127.0,21.7981,21.9676,21.7782,21.9178,761127.0
2025-06-10 15:10:00,21.98,22.03,21.95,22.0,611286.0,21.9178,21.9676,21.8879,21.9377,611286.0
2025-06-10 15:20:00,22.0,22.02,21.96,22.01,535487.0,21.9377,21.9577,21.8978,21.9477,535487.0
2025-06-10 15:30:00,22.01,22.01,21.82,21.86,634251.0,21.9477,21.9477,21.7582,21.7981,634251.0
2025-06-10 15:40:00,21.86,21.87,21.79,21.82,586129.0,21.7981,21.8081,21.7283,21.7582,586129.0
2025-06-10 15:50:00,21.82,21.91,21.72,21.9,1140363.0,21.7582,21.848,21.6585,21.838,1140363.0
2025-06-11 09:30:00,22.32,22.37,22.01,22.28,2203766.0,22.2568,22.3067,21.9477,22.2169,2203766.0
2025-06-11 09:40:00,22.28,22.29,21.82,22.04,1914821.0,22.2169,22.2269,21.7582,21.9776,1914821.0
2025-06-11 09:50:00,22.05,22.29,22.04,22.28,1277608.0,21.9876,22.2269,21.9776,22.2169,1277608.0
2025-06-11 10:00:00,22.27,22.34,22.14,22.29,1127410.0,22.207,22.2768,22.0773,22.2269,1127410.0
2025-06-11 10:10:00,22.29,22.37,22.18,22.21,962649.0,22.2269,22.3067,22.1172,22.1471,962649.0
2025-06-11 10:20:00,22.21,22.39,22.18,22.39,690641.0,22.1471,22.3266,22.1172,22.3266,690641.0
2025-06-11 10:30:00,22.39,22.5,22.38,22.41,776309.0,22.3266,22.4363,22.3166,22.3466,776309.0
2025-06-11 10:40:00,22.41,22.49,22.41,22.43,661565.0,22.3466,22.4263,22.3466,22.3665,661565.0
2025-06-11 10:50:00,22.44,22.58,22.43,22.58,688411.0,22.3765,22.5161,22.3665,22.5161,688411.0
2025-06-11 11:00:00,22.57,22.59,22.26,22.27,857187.0,22.5061,22.5261,22.197,22.207,857187.0
2025-06-11 11:10:00,22.25,22.45,22.2,22.39,629202.0,22.187,22.3864,22.1372,22.3266,629202.0
2025-06-11 11:20:00,22.39,22.41,22.25,22.29,429424.0,22.3266,22.3466,22.187,22.2269,429424.0
2025-06-11 11:30:00,22.28,22.32,22.18,22.19,411360.0,22.2169,22.2568,22.1172,22.1272,411360.0
2025-06-11 11:40:00,22.19,22.19,21.93,22.02,749845.0,22.1272,22.1272,21.8679,21.9577,749845.0
2025-06-11 11:50:00,22.02,22.14,22.0,22.06,491554.0,21.9577,22.0773,21.9377,21.9976,491554.0
2025-06-11 12:00:00,22.07,22.14,21.91,21.98,611449.0,22.0075,22.0773,21.848,21.9178,611449.0
2025-06-11 12:10:00,21.98,21.98,21.48,21.5,1413403.0,21.9178,21.9178,21.4192,21.4391,1413403.0
2025-06-11 12:20:00,21.5,21.75,21.33,21.73,779286.0,21.4391,21.6884,21.2696,21.6685,779286.0
2025-06-11 12:30:00,21.73,21.75,21.58,21.58,549395.0,21.6685,21.6884,21.5189,21.5189,549395.0
2025-06-11 12:40:00,21.58,21.68,21.49,21.65,569941.0,21.5189,21.6186,21.4292,21.5887,569941.0
2025-06-11 12:50:00,21.64,21.69,21.55,21.69,427075.0,21.5787,21.6286,21.489,21.6286,427075.0
2025-06-11 13:00:00,21.68,21.84,21.64,21.81,454715.0,21.6186,21.7782,21.5787,21.7483,454715.0
2025-06-11 13:10:00,21.81,21.83,21.74,21.77,242808.0,21.7483,21.7682,21.6785,21.7084,242808.0
2025-06-11 13:20:00,21.77,21.87,21.77,21.85,200115.0,21.7084,21.8081,21.7084,21.7881,200115.0
2025-06-11 13:30:00,21.84,21.88,21.77,21.87,311934.0,21.7782,21.8181,21.7084,21.8081,311934.0
2025-06-11 13:40:00,21.86,21.91,21.73,21.73,342588.0,21.7981,21.848,21.6685,21.6685,342588.0
2025-06-11 13:50:00,21.73,21.75,21.54,21.55,335825.0,21.6685,21.6884,21.479,21.489,335825.0
2025-06-11 14:00:00,21.54,21.64,21.21,21.46,894145.0,21.479,21.5787,21.15,21.3993,894145.0
2025-06-11 14:10:00,21.45,21.49,20.99,21.2,1214495.0,21.3893,21.4292,20.9306,21.14,1214495.0
2025-06-11 14:20:00,21.19,21.35,21.16,21.19,527508.0,21.13,21.2896,21.1001,21.13,527508.0
2025-06-11 14:30:00,21.19,21.42,21.05,21.4,723068.0,21.13,21.3594,20.9904,21.3394,723068.0
2025-06-11 14:40:00,21.41,21.5,21.35,21.48,268640.0,21.3494,21.4391,21.2896,21.4192,268640.0
2025-06-11 14:50:00,21.48,21.48,21.24,21.3,380206.0,21.4192,21.4192,21.1799,21.2397,380206.0
2025-06-11 15:00:00,21.31,21.35,21.16,21.3,458333.0,21.2497,21.2896,21.1001,21.2397,458333.0
2025-06-11 15:10:00,21.31,21.38,21.22,21.23,322116.0,21.2497,21.3195,21.1599,21.1699,322116.0
2025-06-11 15:20:00,21.22,21.39,21.21,21.28,435551.0,21.1599,21.3294,21.15,21.2198,435551.0
2025-06-11 15:30:00,21.28,21.39,21.23,21.36,454341.0,21.2198,21.3294,21.1699,21.2995,454341.0
2025-06-11 15:40:00,21.37,21.48,21.32,21.39,359462.0,21.3095,21.4192,21.2596,21.3294,359462.0
2025-06-11 15:50:00,21.4,21.66,21.39,21.64,1005346.0,21.3394,21.5987,21.3294,21.5787,1005346.0
2025-06-12 09:30:00,21.24,21.62,21.1,21.6,1911123.0,21.1799,21.5588,21.0403,21.5389,1911123.0
2025-06-12 09:40:00,21.6,21.63,21.41,21.5,850402.0,21.5389,21.5688,21.3494,21.4391,850402.0
2025-06-12 09:50:00,21.51,21.57,21.41,21.44,632254.0,21.4491,21.5089,21.3494,21.3793,632254.0
2025-06-12 10:00:00,21.44,21.73,21.39,21.62,1397337.0,21.3793,21.6685,21.3294,21.5588,1397337.0
2025-06-12 10:10:00,21.62,21.8,21.62,21.78,723218.0,21.5588,21.7383,21.5588,21.7183,723218.0
2025-06-12 10:20:00,21.78,21.91,21.72,21.87,687474.0,21.7183,21.848,21.6585,21.8081,687474.0
2025-06-12 10:30:00,21.88,21.98,21.8,21.97,715144.0,21.8181,21.9178,21.7383,21.9078,715144.0
2025-06-12 10:40:00,21.98,22.06,21.97,21.98,732503.0,21.9178,21.9976,21.9078,21.9178,732503.0
2025-06-12 10:50:00,21.99,22.02,21.84,21.87,609248.0,21.9278,21.9577,21.7782,21.8081,609248.0
2025-06-12 11:00:00,21.87,22.04,21.86,21.87,535039.0,21.8081,21.9776,21.7981,21.8081,535039.0
2025-06-12 11:10:00,21.87,21.89,21.72,21.74,560971.0,21.8081,21.828,21.6585,21.6785,560971.0
2025-06-12 11:20:00,21.73,21.8,21.59,21.72,1000379.0,21.6685,21.7383,21.5289,21.6585,1000379.0
2025-06-12 11:30:00,21.72,21.77,21.62,21.71,458898.0,21.6585,21.7084,21.5588,21.6485,458898.0
2025-06-12 11:40:00,21.7,21.78,21.66,21.68,283665.0,21.6386,21.7183,21.5987,21.6186,283665.0
2025-06-12 11:50:00,21.69,21.74,21.64,21.74,254629.0,21.6286,21.6785,21.5787,21.6785,254629.0
2025-06-12 12:00:00,21.74,21.85,21.69,21.82,547912.0,21.6785,21.7881,21.6286,21.7582,547912.0
2025-06-12 12:10:00,21.83,21.88,21.8,21.84,463569.0,21.7682,21.8181,21.7383,21.7782,463569.0
2025-06-12 12:20:00,21.84,21.94,21.79,21.91,420590.0,21.7782,21.8779,21.7283,21.848,420590.0
2025-06-12 12:30:00,21.91,21.97,21.75,21.96,419373.0,21.848,21.9078,21.6884,21.8978,419373.0
2025-06-12 12:40:00,21.95,22.02,21.82,21.82,500177.0,21.8879,21.9577,21.7582,21.7582,500177.0
2025-06-12 12:50:00,21.81,21.85,21.75,21.78,227286.0,21.7483,21.7881,21.6884,21.7183,227286.0
2025-06-12 13:00:00,21.78,21.95,21.76,21.93,258977.0,21.7183,21.8879,21.6984,21.8679,258977.0
2025-06-12 13:10:00,21.93,21.98,21.8,21.85,304974.0,21.8679,21.9178,21.7383,21.7881,304974.0
2025-06-12 13:20:00,21.86,21.89,21.79,21.8,166488.0,21.7981,21.828,21.7283,21.7383,166488.0
2025-06-12 13:30:00,21.8,21.88,21.8,21.85,143818.0,21.7383,21.8181,21.7383,21.7881,143818.0
2025-06-12 13:40:00,21.85,21.85,21.75,21.77,134719.0,21.7881,21.7881,21.6884,21.7084,134719.0
2025-06-12 13:50:00,21.77,21.8,21.72,21.72,212710.0,21.7084,21.7383,21.6585,21.6585,212710.0
2025-06-12 14:00:00,21.73,21.78,21.69,21.74,202052.0,21.6685,21.7183,21.6286,21.6785,202052.0
2025-06-12 14:10:00,21.75,21.76,21.65,21.66,201046.0,21.6884,21.6984,21.5887,21.5987,201046.0
2025-06-12 14:20:00,21.66,21.68,21.5,21.56,319893.0,21.5987,21.6186,21.4391,21.499,319893.0
2025-06-12 14:30:00,21.57,21.67,21.56,21.61,422506.0,21.5089,21.6087,21.499,21.5488,422506.0
2025-06-12 14:40:00,21.61,21.63,21.55,21.61,263623.0,21.5488,21.5688,21.489,21.5488,263623.0
2025-06-12 14:50:00,21.61,21.68,21.59,21.67,197256.0,21.5488,21.6186,21.5289,21.6087,197256.0
2025-06-12 15:00:00,21.66,21.77,21.66,21.75,225267.0,21.5987,21.7084,21.5987,21.6884,225267.0
2025-06-12 15:10:00,21.75,21.79,21.69,21.79,237713.0,21.6884,21.7283,21.6286,21.7283,237713.0
2025-06-12 15:20:00,21.79,21.81,21.71,21.72,183685.0,21.7283,21.7483,21.6485,21.6585,183685.0
2025-06-12 15:30:00,21.71,21.73,21.65,21.71,259824.0,21.6485,21.6685,21.5887,21.6485,259824.0
2025-06-12 15:40:00,21.71,21.73,21.59,21.61,366408.0,21.6485,21.6685,21.5289,21.5488,366408.0
2025-06-12 15:50:00,21.61,21.76,21.61,21.73,1324651.0,21.5488,21.6984,21.5488,21.6685,1324651.0
2025-06-13 09:30:00,20.3,20.88,20.24,20.76,2535684.0,20.2425,20.8209,20.1827,20.7012,2535684.0
2025-06-13 09:40:00,20.76,20.93,20.64,20.71,1055580.0,20.7012,20.8708,20.5816,20.6514,1055580.0
2025-06-13 09:50:00,20.72,20.97,20.52,20.57,1090844.0,20.6613,20.9106,20.4619,20.5118,1090844.0
2025-06-13 10:00:00,20.58,20.78,20.54,20.54,1072174.0,20.5217,20.7212,20.4819,20.4819,1072174.0
2025-06-13 10:10:00,20.54,20.55,20.35,20.36,950493.0,20.4819,20.4918,20.2924,20.3024,950493.0
2025-06-13 10:20:00,20.36,20.42,20.06,20.09,1327573.0,20.3024,20.3622,20.0032,20.0331,1327573.0
2025-06-13 10:30:00,20.09,20.39,20.05,20.36,895273.0,20.0331,20.3323,19.9932,20.3024,895273.0
2025-06-13 10:40:00,20.37,20.52,20.32,20.35,997403.0,20.3123,20.4619,20.2625,20.2924,997403.0
2025-06-13 10:50:00,20.34,20.66,20.32,20.54,780057.0,20.2824,20.6015,20.2625,20.4819,780057.0
2025-06-13 11:00:00,20.54,20.7,20.5,20.62,683367.0,20.4819,20.6414,20.442,20.5616,683367.0
2025-06-13 11:10:00,20.62,20.68,20.52,20.64,577307.0,20.5616,20.6215,20.4619,20.5816,577307.0
2025-06-13 11:20:00,20.65,20.83,20.65,20.83,554472.0,20.5915,20.771,20.5915,20.771,554472.0
2025-06-13 11:30:00,20.84,20.87,20.77,20.82,454329.0,20.781,20.8109,20.7112,20.7611,454329.0
2025-06-13 11:40:00,20.82,20.94,20.77,20.91,491188.0,20.7611,20.8807,20.7112,20.8508,491188.0
2025-06-13 11:50:00,20.91,21.02,20.87,20.95,465029.0,20.8508,20.9605,20.8109,20.8907,465029.0
2025-06-13 12:00:00,20.95,20.96,20.88,20.94,285904.0,20.8907,20.9007,20.8209,20.8807,285904.0
2025-06-13 12:10:00,20.95,21.05,20.93,21.02,300859.0,20.8907,20.9904,20.8708,20.9605,300859.0
2025-06-13 12:20:00,21.01,21.01,20.83,20.84,315632.0,20.9505,20.9505,20.771,20.781,315632.0
2025-06-13 12:30:00,20.85,20.91,20.83,20.83,284327.0,20.791,20.8508,20.771,20.771,284327.0
2025-06-13 12:40:00,20.82,20.88,20.8,20.82,220633.0,20.7611,20.8209,20.7411,20.7611,220633.0
2025-06-13 12:50:00,20.81,20.94,20.8,20.9,221040.0,20.7511,20.8807,20.7411,20.8408,221040.0
2025-06-13 13:00:00,20.89,20.93,20.79,20.79,333924.0,20.8309,20.8708,20.7311,20.7311,333924.0
2025-06-13 13:10:00,20.79,20.79,20.61,20.69,548995.0,20.7311,20.7311,20.5517,20.6314,548995.0
2025-06-13 13:20:00,20.7,20.83,20.6,20.6,512583.0,20.6414,20.771,20.5417,20.5417,512583.0
2025-06-13 13:30:00,20.59,20.7,20.58,20.59,365030.0,20.5317,20.6414,20.5217,20.5317,365030.0
2025-06-13 13:40:00,20.59,20.65,20.51,20.62,488056.0,20.5317,20.5915,20.4519,20.5616,488056.0
2025-06-13 13:50:00,20.62,20.73,20.61,20.7,351495.0,20.5616,20.6713,20.5517,20.6414,351495.0
2025-06-13 14:00:00,20.7,20.75,20.48,20.51,941389.0,20.6414,20.6913,20.422,20.4519,941389.0
2025-06-13 14:10:00,20.52,20.55,20.31,20.41,887539.0,20.4619,20.4918,20.2525,20.3522,887539.0
2025-06-13 14:20:00,20.42,20.44,20.21,20.22,613916.0,20.3622,20.3821,20.1528,20.1628,613916.0
2025-06-13 14:30:00,20.21,20.24,19.89,19.93,1882660.0,20.1528,20.1827,19.8337,19.8736,1882660.0
2025-06-13 14:40:00,19.93,20.1,19.84,20.0,1355215.0,19.8736,20.0431,19.7838,19.9434,1355215.0
2025-06-13 14:50:00,20.0,20.21,20.0,20.17,612858.0,19.9434,20.1528,19.9434,20.1129,612858.0
2025-06-13 15:00:00,20.18,20.23,20.09,20.21,676674.0,20.1229,20.1727,20.0331,20.1528,676674.0
2025-06-13 15:10:00,20.22,20.27,20.09,20.13,722897.0,20.1628,20.2126,20.0331,20.073,722897.0
2025-06-13 15:20:00,20.12,20.19,19.96,20.01,840414.0,20.063,20.1328,19.9035,19.9534,840414.0
2025-06-13 15:30:00,20.02,20.25,20.01,20.22,753959.0,19.9633,20.1927,19.9534,20.1628,753959.0
2025-06-13 15:40:00,20.21,20.23,20.0,20.12,664409.0,20.1528,20.1727,19.9434,20.063,664409.0
2025-06-13 15:50:00,20.12,20.17,19.98,20.04,2522080.0,20.063,20.1129,19.9234,19.9833,2522080.0
2025-06-16 09:30:00,20.84,21.19,20.8,21.08,2236804.0,20.781,21.13,20.7411,21.0203,2236804.0
2025-06-16 09:40:00,21.08,21.4,20.91,21.37,1735227.0,21.0203,21.3394,20.8508,21.3095,1735227.0
2025-06-16 09:50:00,21.37,21.61,21.3,21.46,1508536.0,21.3095,21.5488,21.2397,21.3993,1508536.0
2025-06-16 10:00:00,21.48,21.63,21.46,21.53,1205772.0,21.4192,21.5688,21.3993,21.4691,1205772.0
2025-06-16 10:10:00,21.53,21.83,21.52,21.81,1138908.0,21.4691,21.7682,21.4591,21.7483,1138908.0
2025-06-16 10:20:00,21.81,21.89,21.78,21.88,839408.0,21.7483,21.828,21.7183,21.8181,839408.0
2025-06-16 10:30:00,21.89,22.01,21.89,21.96,1162086.0,21.828,21.9477,21.828,21.8978,1162086.0
2025-06-16 10:40:00,21.97,22.07,21.94,22.0,936755.0,21.9078,22.0075,21.8779,21.9377,936755.0
2025-06-16 10:50:00,22.0,22.06,21.88,21.99,938263.0,21.9377,21.9976,21.8181,21.9278,938263.0
2025-06-16 11:00:00,21.99,22.2,21.98,22.19,934942.0,21.9278,22.1372,21.9178,22.1272,934942.0
2025-06-16 11:10:00,22.18,22.21,22.1,22.12,880886.0,22.1172,22.1471,22.0374,22.0574,880886.0
2025-06-16 11:20:00,22.11,22.14,21.82,21.86,837276.0,22.0474,22.0773,21.7582,21.7981,837276.0
2025-06-16 11:30:00,21.86,21.99,21.82,21.96,789476.0,21.7981,21.9278,21.7582,21.8978,789476.0
2025-06-16 11:40:00,21.97,22.0,21.91,21.91,414295.0,21.9078,21.9377,21.848,21.848,414295.0
2025-06-16 11:50:00,21.93,21.93,21.79,21.86,489611.0,21.8679,21.8679,21.7283,21.7981,489611.0
2025-06-16 12:00:00,21.86,21.94,21.82,21.9,441470.0,21.7981,21.8779,21.7582,21.838,441470.0
2025-06-16 12:10:00,21.9,22.02,21.9,22.0,335545.0,21.838,21.9577,21.838,21.9377,335545.0
2025-06-16 12:20:00,22.0,22.02,21.95,21.96,392545.0,21.9377,21.9577,21.8879,21.8978,392545.0
2025-06-16 12:30:00,21.96,21.99,21.91,21.94,231815.0,21.8978,21.9278,21.848,21.8779,231815.0
2025-06-16 12:40:00,21.95,21.96,21.88,21.93,324373.0,21.8879,21.8978,21.8181,21.8679,324373.0
2025-06-16 12:50:00,21.92,22.02,21.89,21.91,312028.0,21.8579,21.9577,21.828,21.848,312028.0
2025-06-16 13:00:00,21.91,21.98,21.9,21.95,263604.0,21.848,21.9178,21.838,21.8879,263604.0
2025-06-16 13:10:00,21.95,21.98,21.89,21.98,264108.0,21.8879,21.9178,21.828,21.9178,264108.0
2025-06-16 13:20:00,21.98,22.08,21.97,22.06,377480.0,21.9178,22.0175,21.9078,21.9976,377480.0
2025-06-16 13:30:00,22.07,22.13,22.04,22.04,428366.0,22.0075,22.0674,21.9776,21.9776,428366.0
2025-06-16 13:40:00,22.04,22.13,22.04,22.11,267829.0,21.9776,22.0674,21.9776,22.0474,267829.0
2025-06-16 13:50:00,22.12,22.14,21.98,22.0,314425.0,22.0574,22.0773,21.9178,21.9377,314425.0
2025-06-16 14:00:00,22.0,22.02,21.95,21.96,191888.0,21.9377,21.9577,21.8879,21.8978,191888.0
2025-06-16 14:10:00,21.95,21.95,21.89,21.92,201281.0,21.8879,21.8879,21.828,21.8579,201281.0
2025-06-16 14:20:00,21.92,21.93,21.86,21.88,225222.0,21.8579,21.8679,21.7981,21.8181,225222.0
2025-06-16 14:30:00,21.88,21.89,21.8,21.84,219951.0,21.8181,21.828,21.7383,21.7782,219951.0
2025-06-16 14:40:00,21.84,21.88,21.79,21.79,197052.0,21.7782,21.8181,21.7283,21.7283,197052.0
2025-06-16 14:50:00,21.78,21.89,21.76,21.85,189368.0,21.7183,21.828,21.6984,21.7881,189368.0
2025-06-16 15:00:00,21.84,21.89,21.84,21.88,147642.0,21.7782,21.828,21.7782,21.8181,147642.0
2025-06-16 15:10:00,21.87,22.0,21.85,21.93,331637.0,21.8081,21.9377,21.7881,21.8679,331637.0
2025-06-16 15:20:00,21.93,22.05,21.89,21.96,774638.0,21.8679,21.9876,21.828,21.8978,774638.0
2025-06-16 15:30:00,21.97,21.97,21.85,21.85,371705.0,21.9078,21.9078,21.7881,21.7881,371705.0
2025-06-16 15:40:00,21.85,21.94,21.85,21.91,275231.0,21.7881,21.8779,21.7881,21.848,275231.0
2025-06-16 15:50:00,21.91,21.95,21.8,21.94,1156407.0,21.848,21.8879,21.7383,21.8779,1156407.0
2025-06-17 09:30:00,21.59,22.01,21.5,22.01,1805934.0,21.5289,21.9477,21.4391,21.9477,1805934.0
2025-06-17 09:40:00,22.02,22.13,21.85,22.01,1415725.0,21.9577,22.0674,21.7881,21.9477,1415725.0
2025-06-17 09:50:00,22.0,22.29,21.96,22.28,1172319.0,21.9377,22.2269,21.8978,22.2169,1172319.0
2025-06-17 10:00:00,22.28,22.41,22.2,22.39,1355265.0,22.2169,22.3466,22.1372,22.3266,1355265.0
2025-06-17 10:10:00,22.39,22.52,22.39,22.4,1219869.0,22.3266,22.4563,22.3266,22.3366,1219869.0
2025-06-17 10:20:00,22.41,22.42,22.2,22.3,977825.0,22.3466,22.3565,22.1372,22.2369,977825.0
2025-06-17 10:30:00,22.29,22.36,22.12,22.16,729407.0,22.2269,22.2967,22.0574,22.0973,729407.0
2025-06-17 10:40:00,22.15,22.17,22.0,22.13,865325.0,22.0873,22.1072,21.9377,22.0674,865325.0
2025-06-17 10:50:00,22.13,22.15,21.97,21.97,554947.0,22.0674,22.0873,21.9078,21.9078,554947.0
2025-06-17 11:00:00,21.96,22.09,21.96,22.06,446466.0,21.8978,22.0275,21.8978,21.9976,446466.0
2025-06-17 11:10:00,22.05,22.16,22.0,22.13,575158.0,21.9876,22.0973,21.9377,22.0674,575158.0
2025-06-17 11:20:00,22.12,22.14,21.98,22.04,454643.0,22.0574,22.0773,21.9178,21.9776,454643.0
2025-06-17 11:30:00,22.03,22.04,21.86,21.87,585297.0,21.9676,21.9776,21.7981,21.8081,585297.0
2025-06-17 11:40:00,21.88,22.07,21.88,21.98,384715.0,21.8181,22.0075,21.8181,21.9178,384715.0
2025-06-17 11:50:00,21.97,22.07,21.97,22.01,267185.0,21.9078,22.0075,21.9078,21.9477,267185.0
2025-06-17 12:00:00,22.01,22.18,22.01,22.09,520624.0,21.9477,22.1172,21.9477,22.0275,520624.0
2025-06-17 12:10:00,22.09,22.19,22.09,22.17,247456.0,22.0275,22.1272,22.0275,22.1072,247456.0
2025-06-17 12:20:00,22.17,22.2,22.02,22.05,232063.0,22.1072,22.1372,21.9577,21.9876,232063.0
2025-06-17 12:30:00,22.03,22.07,21.99,22.0,177770.0,21.9676,22.0075,21.9278,21.9377,177770.0
2025-06-17 12:40:00,21.99,21.99,21.79,21.84,837464.0,21.9278,21.9278,21.7283,21.7782,837464.0
2025-06-17 12:50:00,21.85,21.87,21.62,21.67,860646.0,21.7881,21.8081,21.5588,21.6087,860646.0
2025-06-17 13:00:00,21.66,21.78,21.55,21.77,480993.0,21.5987,21.7183,21.489,21.7084,480993.0
2025-06-17 13:10:00,21.76,21.86,21.73,21.8,294968.0,21.6984,21.7981,21.6685,21.7383,294968.0
2025-06-17 13:20:00,21.8,21.96,21.74,21.79,414529.0,21.7383,21.8978,21.6785,21.7283,414529.0
2025-06-17 13:30:00,21.78,21.93,21.69,21.86,286871.0,21.7183,21.8679,21.6286,21.7981,286871.0
2025-06-17 13:40:00,21.85,21.9,21.54,21.6,533717.0,21.7881,21.838,21.479,21.5389,533717.0
2025-06-17 13:50:00,21.59,21.67,21.5,21.57,601100.0,21.5289,21.6087,21.4391,21.5089,601100.0
2025-06-17 14:00:00,21.55,21.56,21.39,21.53,619781.0,21.489,21.499,21.3294,21.4691,619781.0
2025-06-17 14:10:00,21.54,21.6,21.44,21.48,364610.0,21.479,21.5389,21.3793,21.4192,364610.0
2025-06-17 14:20:00,21.48,21.51,21.36,21.37,510230.0,21.4192,21.4491,21.2995,21.3095,510230.0
2025-06-17 14:30:00,21.39,21.52,21.38,21.44,268439.0,21.3294,21.4591,21.3195,21.3793,268439.0
2025-06-17 14:40:00,21.44,21.51,21.35,21.48,367100.0,21.3793,21.4491,21.2896,21.4192,367100.0
2025-06-17 14:50:00,21.47,21.58,21.42,21.57,308759.0,21.4092,21.5189,21.3594,21.5089,308759.0
2025-06-17 15:00:00,21.58,21.61,21.4,21.43,280140.0,21.5189,21.5488,21.3394,21.3693,280140.0
2025-06-17 15:10:00,21.42,21.49,21.4,21.47,239350.0,21.3594,21.4292,21.3394,21.4092,239350.0
2025-06-17 15:20:00,21.48,21.55,21.48,21.52,199909.0,21.4192,21.489,21.4192,21.4591,199909.0
2025-06-17 15:30:00,21.54,21.61,21.5,21.53,439073.0,21.479,21.5488,21.4391,21.4691,439073.0
2025-06-17 15:40:00,21.53,21.59,21.51,21.57,507764.0,21.4691,21.5289,21.4491,21.5089,507764.0
2025-06-17 15:50:00,21.55,21.6,21.39,21.39,1702239.0,21.489,21.5389,21.3294,21.3294,1702239.0
2025-06-18 09:30:00,21.74,21.84,21.44,21.69,1278593.0,21.6785,21.7782,21.3793,21.6286,1278593.0
2025-06-18 09:40:00,21.7,21.84,21.61,21.77,667626.0,21.6386,21.7782,21.5488,21.7084,667626.0
2025-06-18 09:50:00,21.78,22.06,21.76,21.99,1220044.0,21.7183,21.9976,21.6984,21.9278,1220044.0
2025-06-18 10:00:00,22.0,22.14,21.93,22.07,1195301.0,21.9377,22.0773,21.8679,22.0075,1195301.0
2025-06-18 10:10:00,22.08,22.25,22.08,22.22,762008.0,22.0175,22.187,22.0175,22.1571,762008.0
2025-06-18 10:20:00,22.21,22.3,22.16,22.24,1077139.0,22.1471,22.2369,22.0973,22.177,1077139.0
2025-06-18 10:30:00,22.24,22.38,22.24,22.35,768710.0,22.177,22.3166,22.177,22.2867,768710.0
2025-06-18 10:40:00,22.34,22.34,22.09,22.13,669154.0,22.2768,22.2768,22.0275,22.0674,669154.0
2025-06-18 10:50:00,22.12,22.15,21.96,22.04,598956.0,22.0574,22.0873,21.8978,21.9776,598956.0
2025-06-18 11:00:00,22.04,22.13,22.0,22.0,476559.0,21.9776,22.0674,21.9377,21.9377,476559.0
2025-06-18 11:10:00,22.01,22.04,21.89,21.89,496522.0,21.9477,21.9776,21.828,21.828,496522.0
2025-06-18 11:20:00,21.9,21.98,21.89,21.92,306417.0,21.838,21.9178,21.828,21.8579,306417.0
2025-06-18 11:30:00,21.94,22.0,21.92,21.96,303722.0,21.8779,21.9377,21.8579,21.8978,303722.0
2025-06-18 11:40:00,21.96,22.04,21.9,22.03,349339.0,21.8978,21.9776,21.838,21.9676,349339.0
2025-06-18 11:50:00,22.03,22.07,21.92,21.93,340755.0,21.9676,22.0075,21.8579,21.8679,340755.0
2025-06-18 12:00:00,21.93,22.06,21.87,22.04,302314.0,21.8679,21.9976,21.8081,21.9776,302314.0
2025-06-18 12:10:00,22.04,22.05,21.98,22.0,222721.0,21.9776,21.9876,21.9178,21.9377,222721.0
2025-06-18 12:20:00,22.0,22.05,21.99,22.02,227510.0,21.9377,21.9876,21.9278,21.9577,227510.0
2025-06-18 12:30:00,22.01,22.05,22.0,22.02,269657.0,21.9477,21.9876,21.9377,21.9577,269657.0
2025-06-18 12:40:00,22.02,22.04,21.97,21.98,189410.0,21.9577,21.9776,21.9078,21.9178,189410.0
2025-06-18 12:50:00,21.96,22.04,21.95,22.01,277260.0,21.8978,21.9776,21.8879,21.9477,277260.0
2025-06-18 13:00:00,22.0,22.05,21.97,22.01,240258.0,21.9377,21.9876,21.9078,21.9477,240258.0
2025-06-18 13:10:00,22.02,22.02,21.89,21.89,201385.0,21.9577,21.9577,21.828,21.828,201385.0
2025-06-18 13:20:00,21.88,21.88,21.72,21.73,256123.0,21.8181,21.8181,21.6585,21.6685,256123.0
2025-06-18 13:30:00,21.72,21.75,21.56,21.66,549385.0,21.6585,21.6884,21.499,21.5987,549385.0
2025-06-18 13:40:00,21.67,21.84,21.67,21.77,231874.0,21.6087,21.7782,21.6087,21.7084,231874.0
2025-06-18 13:50:00,21.79,21.89,21.75,21.85,223435.0,21.7283,21.828,21.6884,21.7881,223435.0
2025-06-18 14:00:00,21.85,22.1,21.71,21.77,803187.0,21.7881,22.0374,21.6485,21.7084,803187.0
2025-06-18 14:10:00,21.76,21.86,21.71,21.79,308984.0,21.6984,21.7981,21.6485,21.7283,308984.0
2025-06-18 14:20:00,21.78,21.85,21.7,21.8,220317.0,21.7183,21.7881,21.6386,21.7383,220317.0
2025-06-18 14:30:00,21.78,21.99,21.75,21.88,307660.0,21.7183,21.9278,21.6884,21.8181,307660.0
2025-06-18 14:40:00,21.88,22.04,21.82,21.87,543711.0,21.8181,21.9776,21.7582,21.8081,543711.0
2025-06-18 14:50:00,21.86,21.86,21.29,21.36,762752.0,21.7981,21.7981,21.2297,21.2995,762752.0
2025-06-18 15:00:00,21.35,21.65,21.23,21.49,735649.0,21.2896,21.5887,21.1699,21.4292,735649.0
2025-06-18 15:10:00,21.48,21.72,21.39,21.66,667425.0,21.4192,21.6585,21.3294,21.5987,667425.0
2025-06-18 15:20:00,21.66,21.77,21.36,21.38,632778.0,21.5987,21.7084,21.2995,21.3195,632778.0
2025-06-18 15:30:00,21.38,21.65,21.34,21.63,554779.0,21.3195,21.5887,21.2796,21.5688,554779.0
2025-06-18 15:40:00,21.63,21.71,21.57,21.59,564818.0,21.5688,21.6485,21.5089,21.5289,564818.0
2025-06-18 15:50:00,21.58,21.65,21.49,21.61,1552330.0,21.5189,21.5887,21.4292,21.5488,1552330.0
2025-06-20 09:30:00,22.26,22.33,21.85,22.06,2335951.0,22.197,22.2668,21.7881,21.9976,2335951.0
2025-06-20 09:40:00,22.07,22.29,22.02,22.14,1434131.0,22.0075,22.2269,21.9577,22.0773,1434131.0
2025-06-20 09:50:00,22.14,22.17,22.03,22.07,848665.0,22.0773,22.1072,21.9676,22.0075,848665.0
2025-06-20 10:00:00,22.07,22.14,21.87,21.96,998159.0,22.0075,22.0773,21.8081,21.8978,998159.0
2025-06-20 10:10:00,21.95,22.01,21.8,21.84,784873.0,21.8879,21.9477,21.7383,21.7782,784873.0
2025-06-20 10:20:00,21.83,21.84,21.4,21.65,1422253.0,21.7682,21.7782,21.3394,21.5887,1422253.0
2025-06-20 10:30:00,21.65,21.79,21.59,21.76,789082.0,21.5887,21.7283,21.5289,21.6984,789082.0
2025-06-20 10:40:00,21.76,21.8,20.59,20.66,2562052.0,21.6984,21.7383,20.5317,20.6015,2562052.0
2025-06-20 10:50:00,20.65,20.7,20.38,20.54,1744282.0,20.5915,20.6414,20.3223,20.4819,1744282.0
2025-06-20 11:00:00,20.53,20.6,20.39,20.56,1175856.0,20.4719,20.5417,20.3323,20.5018,1175856.0
2025-06-20 11:10:00,20.56,20.98,20.53,20.95,902094.0,20.5018,20.9206,20.4719,20.8907,902094.0
2025-06-20 11:20:00,20.96,21.03,20.86,20.98,746100.0,20.9007,20.9705,20.8009,20.9206,746100.0
2025-06-20 11:30:00,20.98,21.32,20.97,21.32,753646.0,20.9206,21.2596,20.9106,21.2596,753646.0
2025-06-20 11:40:00,21.32,21.33,21.18,21.25,682945.0,21.2596,21.2696,21.12,21.1898,682945.0
2025-06-20 11:50:00,21.26,21.27,21.0,21.04,568331.0,21.1998,21.2098,20.9406,20.9804,568331.0
2025-06-20 12:00:00,21.04,21.22,21.03,21.22,320581.0,20.9804,21.1599,20.9705,21.1599,320581.0
2025-06-20 12:10:00,21.22,21.3,21.1,21.2,437054.0,21.1599,21.2397,21.0403,21.14,437054.0
2025-06-20 12:20:00,21.2,21.2,21.07,21.1,287352.0,21.14,21.14,21.0104,21.0403,287352.0
2025-06-20 12:30:00,21.12,21.21,21.12,21.17,188789.0,21.0602,21.15,21.0602,21.1101,188789.0
2025-06-20 12:40:00,21.18,21.22,21.09,21.13,219802.0,21.12,21.1599,21.0303,21.0702,219802.0
2025-06-20 12:50:00,21.13,21.27,21.11,21.17,387924.0,21.0702,21.2098,21.0502,21.1101,387924.0
2025-06-20 13:00:00,21.16,21.26,21.03,21.08,303550.0,21.1001,21.1998,20.9705,21.0203,303550.0
2025-06-20 13:10:00,21.07,21.2,21.02,21.03,356216.0,21.0104,21.14,20.9605,20.9705,356216.0
2025-06-20 13:20:00,21.03,21.05,20.78,20.78,503353.0,20.9705,20.9904,20.7212,20.7212,503353.0
2025-06-20 13:30:00,20.77,20.86,20.71,20.77,484017.0,20.7112,20.8009,20.6514,20.7112,484017.0
2025-06-20 13:40:00,20.77,21.01,20.77,20.96,285418.0,20.7112,20.9505,20.7112,20.9007,285418.0
2025-06-20 13:50:00,20.96,21.11,20.96,21.11,236635.0,20.9007,21.0502,20.9007,21.0502,236635.0
2025-06-20 14:00:00,21.1,21.16,21.07,21.14,219913.0,21.0403,21.1001,21.0104,21.0802,219913.0
2025-06-20 14:10:00,21.15,21.3,21.14,21.29,314407.0,21.0901,21.2397,21.0802,21.2297,314407.0
2025-06-20 14:20:00,21.29,21.3,21.23,21.25,187598.0,21.2297,21.2397,21.1699,21.1898,187598.0
2025-06-20 14:30:00,21.26,21.32,21.21,21.26,301681.0,21.1998,21.2596,21.15,21.1998,301681.0
2025-06-20 14:40:00,21.25,21.26,21.19,21.2,170952.0,21.1898,21.1998,21.13,21.14,170952.0
2025-06-20 14:50:00,21.2,21.22,21.02,21.04,263700.0,21.14,21.1599,20.9605,20.9804,263700.0
2025-06-20 15:00:00,21.03,21.11,21.0,21.07,293295.0,20.9705,21.0502,20.9406,21.0104,293295.0
2025-06-20 15:10:00,21.07,21.14,21.05,21.13,225610.0,21.0104,21.0802,20.9904,21.0702,225610.0
2025-06-20 15:20:00,21.12,21.2,21.09,21.12,284763.0,21.0602,21.14,21.0303,21.0602,284763.0
2025-06-20 15:30:00,21.13,21.21,21.12,21.15,448971.0,21.0702,21.15,21.0602,21.0901,448971.0
2025-06-20 15:40:00,21.14,21.21,21.08,21.1,503080.0,21.0802,21.15,21.0203,21.0403,503080.0
2025-06-20 15:50:00,21.09,21.26,21.04,21.21,1306705.0,21.0303,21.1998,20.9804,21.15,1306705.0